Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	34.37	34.77	34.14	34.71	2,859,232	+0.28(+0.82%)
Oct 28, 2004	34.36	34.64	34.21	34.43	2,792,600	-0.09(-0.27%)
Oct 27, 2004	34.22	34.53	34.00	34.53	3,567,252	+0.16(+0.46%)
Oct 26, 2004	34.07	34.38	33.89	34.37	4,883,967	+0.66(+1.95%)
Oct 25, 2004	33.57	33.88	33.46	33.71	2,650,469	-0.09(-0.28%)
Oct 22, 2004	33.99	34.23	33.70	33.81	3,837,937	-0.19(-0.55%)
Oct 21, 2004	33.21	34.20	33.06	33.99	5,776,231	+0.54(+1.62%)
Oct 20, 2004	33.28	33.67	32.85	33.45	6,921,448	-0.10(-0.30%)
Oct 19, 2004	34.61	34.64	33.16	33.55	6,922,694	-1.14(-3.29%)
Oct 18, 2004	34.26	34.76	33.88	34.69	3,967,046	+0.48(+1.41%)
Oct 15, 2004	34.36	34.38	33.94	34.21	6,008,266	+0.00(+0.00%)
Oct 14, 2004	34.47	34.69	33.52	34.21	7,250,038	-0.18(-0.52%)
Oct 13, 2004	34.71	34.72	34.30	34.39	3,910,249	-0.15(-0.44%)
Oct 12, 2004	34.55	34.61	34.41	34.54	2,479,248	+0.00(+0.00%)
Oct 11, 2004	34.73	34.82	34.48	34.54	1,820,959	-0.04(-0.10%)
Oct 08, 2004	34.73	34.97	34.48	34.58	1,789,236	-0.15(-0.44%)
Oct 07, 2004	35.02	35.02	34.69	34.73	2,106,883	-0.28(-0.80%)
Oct 06, 2004	34.90	35.08	34.74	35.01	2,018,917	+0.14(+0.41%)
Oct 05, 2004	35.09	35.19	34.66	34.87	3,680,292	-0.22(-0.64%)
Oct 04, 2004	35.30	35.49	35.06	35.09	3,794,855	+0.10(+0.29%)
Oct 01, 2004	34.99	35.29	34.75	34.99	4,582,391	+0.35(+1.00%)
Sep 30, 2004	34.58	34.71	34.30	34.64	3,312,636	+0.05(+0.15%)
Sep 29, 2004	34.36	34.61	34.23	34.59	2,617,499	+0.09(+0.25%)
Sep 28, 2004	34.27	34.67	34.27	34.51	3,628,205	+0.28(+0.82%)
Sep 27, 2004	34.83	34.84	34.20	34.22	6,285,324	-0.61(-1.74%)
Sep 24, 2004	34.84	34.97	34.74	34.83	3,174,800	-0.11(-0.31%)
Sep 23, 2004	34.97	35.15	34.86	34.94	2,805,344	-0.08(-0.23%)
Sep 22, 2004	35.19	35.21	34.97	35.02	3,287,286	-0.41(-1.16%)
Sep 21, 2004	35.07	35.53	35.03	35.43	3,731,963	+0.50(+1.43%)
Sep 20, 2004	35.23	35.25	34.79	34.93	3,189,207	-0.32(-0.92%)
Sep 17, 2004	34.71	35.27	34.71	35.26	5,892,595	+0.55(+1.58%)
Sep 16, 2004	34.60	34.79	34.51	34.71	2,662,798	+0.27(+0.78%)
Sep 15, 2004	34.60	34.65	34.24	34.44	3,991,150	-0.01(-0.04%)
Sep 14, 2004	34.38	34.61	34.28	34.45	4,020,102	+0.07(+0.21%)
Sep 13, 2004	33.87	34.44	33.78	34.38	4,847,811	+0.51(+1.51%)
Sep 10, 2004	33.44	33.91	33.23	33.87	3,990,319	+0.30(+0.90%)
Sep 09, 2004	34.18	34.26	33.38	33.57	5,802,413	-0.75(-2.19%)
Sep 08, 2004	34.51	34.61	34.29	34.32	2,755,890	-0.27(-0.77%)
Sep 07, 2004	34.08	34.69	34.08	34.58	4,531,966	+0.64(+1.89%)
Sep 03, 2004	33.76	34.25	33.72	33.94	4,426,546	+0.25(+0.75%)
Sep 02, 2004	32.85	33.83	32.85	33.69	5,531,589	+0.36(+1.08%)
Sep 01, 2004	33.81	33.82	33.18	33.33	6,619,594	-0.75(-2.20%)
Aug 31, 2004	34.24	34.27	33.81	34.08	4,532,797	-0.17(-0.48%)
Aug 30, 2004	34.36	34.46	34.25	34.25	1,927,211	-0.18(-0.52%)
Aug 27, 2004	34.18	34.61	34.17	34.43	3,163,857	-0.34(-0.98%)
Aug 26, 2004	35.11	35.11	34.61	34.77	2,833,604	-0.32(-0.93%)
Aug 25, 2004	34.65	35.18	34.58	35.09	4,472,676	+0.48(+1.40%)
Aug 24, 2004	34.58	34.65	34.48	34.61	3,057,189	+0.20(+0.59%)
Aug 23, 2004	34.23	34.63	34.23	34.40	3,152,913	+0.10(+0.29%)
Aug 20, 2004	34.00	34.37	33.94	34.30	3,654,802	+0.32(+0.93%)
Aug 19, 2004	33.74	34.01	33.73	33.99	2,974,211	+0.15(+0.45%)
Aug 18, 2004	33.21	33.83	33.13	33.83	3,184,359	+0.54(+1.63%)
Aug 17, 2004	33.65	33.73	33.21	33.29	3,640,118	-0.31(-0.92%)
Aug 16, 2004	33.28	33.64	33.11	33.60	4,674,651	+0.45(+1.35%)
Aug 13, 2004	33.55	33.57	32.95	33.16	5,475,069	-0.47(-1.40%)
Aug 12, 2004	34.27	34.28	33.62	33.62	3,811,478	-0.65(-1.90%)
Aug 11, 2004	33.92	34.29	33.71	34.27	3,447,148	+0.18(+0.53%)
Aug 10, 2004	33.77	34.09	33.57	34.09	3,730,854	+0.52(+1.55%)
Aug 09, 2004	33.36	33.73	33.23	33.57	2,583,975	+0.21(+0.63%)
Aug 06, 2004	33.55	33.75	33.21	33.36	2,829,171	-0.36(-1.07%)
Aug 05, 2004	34.01	34.07	33.73	33.73	2,676,236	-0.29(-0.85%)
Aug 04, 2004	33.78	34.11	33.64	34.01	2,350,693	+0.10(+0.30%)
Aug 03, 2004	34.07	34.09	33.83	33.91	4,000,708	-0.04(-0.11%)
Aug 02, 2004	33.78	34.02	33.57	33.95	3,110,662	-0.04(-0.11%)
Jul 30, 2004	33.90	34.07	33.62	33.99	2,683,300	+0.09(+0.26%)
Jul 29, 2004	33.95	34.17	33.82	33.90	3,055,527	-0.04(-0.13%)
Jul 28, 2004	33.78	34.09	33.51	33.94	3,998,492	+0.12(+0.36%)
Jul 27, 2004	33.71	33.99	33.62	33.82	3,866,890	+0.32(+0.97%)
Jul 26, 2004	33.46	33.51	33.21	33.49	2,791,768	+0.27(+0.83%)
Jul 23, 2004	33.08	33.52	33.00	33.22	3,580,135	+0.14(+0.44%)
Jul 22, 2004	33.11	33.54	32.85	33.08	6,334,086	-0.20(-0.61%)
Jul 21, 2004	33.71	34.05	33.25	33.28	5,495,433	-0.39(-1.16%)
Jul 20, 2004	34.38	34.38	33.55	33.67	7,337,726	-0.71(-2.06%)
Jul 19, 2004	33.44	34.43	33.43	34.38	4,412,831	+1.03(+3.07%)
Jul 16, 2004	33.90	33.90	33.29	33.35	3,318,316	-0.39(-1.16%)
Jul 15, 2004	33.97	34.02	33.70	33.74	3,130,610	-0.23(-0.68%)
Jul 14, 2004	33.77	34.14	33.67	33.97	3,467,096	+0.13(+0.38%)
Jul 13, 2004	34.00	34.06	33.78	33.84	1,911,973	-0.12(-0.34%)
Jul 12, 2004	33.71	34.28	33.67	33.96	3,247,805	+0.32(+0.94%)
Jul 09, 2004	33.33	33.75	33.33	33.64	2,275,195	+0.31(+0.93%)
Jul 08, 2004	33.42	33.65	33.29	33.33	2,365,654	-0.31(-0.92%)
Jul 07, 2004	33.55	33.78	33.45	33.64	2,629,413	+0.13(+0.39%)
Jul 06, 2004	33.43	33.67	33.23	33.51	3,389,658	+0.09(+0.26%)
Jul 02, 2004	33.57	33.65	33.39	33.42	1,462,308	-0.18(-0.54%)
Jul 01, 2004	33.60	33.86	33.45	33.60	3,261,242	+0.00(+0.00%)
Jun 30, 2004	33.28	33.69	33.21	33.60	2,707,266	+0.43(+1.31%)
Jun 29, 2004	33.11	33.31	33.03	33.17	2,204,407	+0.09(+0.26%)
Jun 28, 2004	33.28	33.34	33.05	33.08	3,555,616	-0.05(-0.15%)
Jun 25, 2004	33.48	33.60	33.13	33.13	3,607,425	-0.34(-1.01%)
Jun 24, 2004	33.39	33.58	33.35	33.47	3,072,566	+0.15(+0.45%)
Jun 23, 2004	33.16	33.41	33.05	33.32	2,916,167	+0.17(+0.52%)
Jun 22, 2004	32.91	33.26	32.87	33.15	2,410,260	+0.18(+0.55%)
Jun 21, 2004	32.92	33.16	32.91	32.97	1,937,739	-0.02(-0.07%)
Jun 18, 2004	32.66	33.12	32.62	32.99	3,172,445	+0.17(+0.53%)
Jun 17, 2004	32.47	32.91	32.37	32.82	3,372,619	+0.28(+0.87%)
Jun 16, 2004	32.70	32.81	32.51	32.53	2,160,770	-0.17(-0.53%)
Jun 15, 2004	32.63	32.94	32.57	32.71	3,413,624	+0.39(+1.21%)
Jun 14, 2004	32.49	32.56	32.27	32.32	2,358,866	-0.28(-0.86%)
Jun 10, 2004	32.77	32.83	32.46	32.60	4,325,558	+0.27(+0.85%)
Jun 09, 2004	32.43	32.56	32.29	32.33	2,797,448	-0.10(-0.31%)
Jun 08, 2004	32.20	32.48	32.09	32.43	3,385,225	+0.23(+0.72%)
Jun 07, 2004	31.76	32.21	31.76	32.20	3,907,340	+0.60(+1.90%)
Jun 04, 2004	31.49	31.76	31.49	31.60	2,970,193	+0.22(+0.71%)
Jun 03, 2004	31.56	31.80	31.36	31.37	4,566,460	-0.55(-1.72%)
Jun 02, 2004	31.75	32.02	31.75	31.92	3,414,178	+0.18(+0.57%)
Jun 01, 2004	31.75	31.87	31.63	31.74	3,594,681	-0.01(-0.02%)
May 28, 2004	31.83	31.87	31.64	31.75	3,163,164	-0.09(-0.27%)
May 27, 2004	32.09	32.12	31.80	31.83	4,589,455	+0.08(+0.25%)
May 26, 2004	31.63	31.94	31.49	31.76	3,538,438	-0.13(-0.41%)
May 25, 2004	31.55	31.93	31.35	31.89	4,070,804	+0.34(+1.08%)
May 24, 2004	31.73	31.86	31.47	31.55	2,491,161	+0.02(+0.07%)
May 21, 2004	31.73	31.91	31.52	31.52	3,375,251	-0.08(-0.25%)
May 20, 2004	31.34	31.67	31.22	31.60	3,275,649	+0.40(+1.30%)
May 19, 2004	31.30	31.66	31.12	31.20	2,801,881	-0.03(-0.09%)
May 18, 2004	31.28	31.50	31.03	31.23	3,428,585	-0.07(-0.23%)
May 17, 2004	31.51	31.51	31.00	31.30	3,680,014	-0.25(-0.78%)
May 14, 2004	31.83	31.87	31.42	31.55	4,303,394	-0.27(-0.86%)
May 13, 2004	31.47	32.27	31.47	31.82	5,325,874	+0.19(+0.62%)
May 12, 2004	31.86	31.86	30.98	31.63	6,500,182	-0.28(-0.88%)
May 11, 2004	31.92	32.23	31.80	31.91	7,282,730	+0.00(+0.00%)
May 10, 2004	31.94	32.25	31.55	31.91	4,922,894	-0.42(-1.30%)
May 07, 2004	32.77	32.92	32.30	32.33	4,322,095	-0.60(-1.82%)
May 06, 2004	33.20	33.20	32.65	32.92	3,614,490	-0.31(-0.93%)
May 05, 2004	33.34	33.58	33.21	33.23	2,215,073	-0.12(-0.37%)
May 04, 2004	33.30	33.75	33.05	33.36	3,318,593	-0.06(-0.19%)
May 03, 2004	33.11	33.49	33.04	33.42	2,760,461	+0.29(+0.87%)
Apr 30, 2004	33.31	33.46	33.08	33.13	2,354,849	-0.05(-0.15%)
Apr 29, 2004	33.13	33.92	33.13	33.18	3,016,323	-0.18(-0.54%)
Apr 28, 2004	33.82	33.84	33.31	33.36	2,615,006	-0.43(-1.28%)
Apr 27, 2004	33.70	34.11	33.67	33.80	3,053,449	+0.30(+0.88%)
Apr 26, 2004	33.57	33.78	33.44	33.50	2,635,785	-0.07(-0.19%)
Apr 23, 2004	33.70	33.74	33.39	33.57	3,022,834	-0.14(-0.41%)
Apr 22, 2004	32.99	34.46	32.85	33.70	5,036,626	+0.50(+1.50%)
Apr 21, 2004	33.46	33.60	32.64	33.21	3,962,059	-0.17(-0.52%)
Apr 20, 2004	34.22	34.22	33.38	33.38	2,926,003	-0.58(-1.70%)
Apr 19, 2004	34.09	34.14	33.85	33.96	2,287,108	-0.12(-0.34%)
Apr 16, 2004	34.00	34.20	33.90	34.07	2,620,131	+0.38(+1.14%)
Apr 15, 2004	33.82	33.91	33.45	33.69	3,657,988	-0.27(-0.79%)
Apr 14, 2004	33.68	34.22	33.60	33.96	3,858,578	+0.06(+0.19%)
Apr 13, 2004	34.36	34.36	33.82	33.89	3,658,820	-0.38(-1.12%)
Apr 12, 2004	34.64	34.77	34.07	34.27	4,290,649	-0.27(-0.77%)
Apr 08, 2004	34.11	34.64	34.07	34.54	8,349,263	+1.44(+4.36%)
Apr 07, 2004	33.17	33.29	32.96	33.10	2,365,100	-0.22(-0.67%)
Apr 06, 2004	33.46	33.49	33.20	33.32	1,922,639	-0.25(-0.73%)
Apr 05, 2004	33.29	33.59	33.29	33.57	2,741,344	+0.28(+0.85%)
Apr 02, 2004	33.62	33.64	33.21	33.29	3,693,590	-0.06(-0.17%)
Apr 01, 2004	33.02	33.53	32.97	33.34	4,482,373	+0.53(+1.61%)
Mar 31, 2004	32.85	32.94	32.53	32.82	2,896,219	+0.07(+0.22%)
Mar 30, 2004	32.74	32.77	32.59	32.74	2,168,251	+0.00(+0.00%)
Mar 29, 2004	32.41	32.86	32.40	32.74	2,845,379	+0.43(+1.34%)
Mar 26, 2004	32.44	32.64	32.27	32.31	3,141,276	-0.13(-0.40%)
Mar 25, 2004	32.32	32.55	31.80	32.44	4,157,384	+0.84(+2.67%)
Mar 24, 2004	32.02	32.17	31.55	31.60	3,752,465	-0.49(-1.53%)
Mar 23, 2004	32.04	32.16	31.88	32.09	2,912,427	+0.07(+0.20%)
Mar 22, 2004	31.91	32.06	31.77	32.02	2,888,184	-0.29(-0.89%)
Mar 19, 2004	32.34	32.65	32.12	32.31	2,951,631	-0.02(-0.07%)
Mar 18, 2004	32.17	32.48	31.99	32.33	2,273,671	+0.17(+0.52%)
Mar 17, 2004	32.09	32.25	31.99	32.17	2,261,758	+0.14(+0.45%)
Mar 16, 2004	31.89	32.05	31.87	32.02	3,288,671	+0.30(+0.96%)
Mar 15, 2004	32.17	32.23	31.70	31.72	3,749,833	-0.51(-1.59%)
Mar 12, 2004	32.02	32.30	32.02	32.23	3,797,764	+0.43(+1.36%)
Mar 11, 2004	32.25	32.40	31.73	31.80	4,448,572	-0.58(-1.78%)
Mar 10, 2004	32.79	32.82	32.25	32.38	3,575,702	-0.21(-0.64%)
Mar 09, 2004	32.50	32.90	32.49	32.59	5,604,317	+0.10(+0.31%)
Mar 08, 2004	32.12	32.69	32.12	32.48	4,289,402	+0.40(+1.24%)
Mar 05, 2004	32.09	32.20	32.02	32.09	4,762,062	-0.04(-0.11%)
Mar 04, 2004	32.15	32.21	32.09	32.12	3,894,872	+0.01(+0.04%)
Mar 03, 2004	32.21	32.31	32.07	32.11	6,558,502	-0.06(-0.20%)
Mar 02, 2004	32.66	32.66	32.12	32.17	6,807,300	-0.40(-1.22%)
Mar 01, 2004	32.94	33.00	32.51	32.57	5,801,027	-0.37(-1.12%)
Feb 27, 2004	33.03	33.31	32.87	32.94	2,677,067	-0.08(-0.24%)
Feb 26, 2004	32.78	33.06	32.61	33.02	2,675,404	+0.16(+0.48%)
Feb 25, 2004	33.11	33.13	32.77	32.86	3,169,813	-0.30(-0.91%)
Feb 24, 2004	33.21	33.27	33.03	33.16	3,870,214	-0.22(-0.67%)
Feb 23, 2004	33.62	33.66	33.18	33.39	2,830,418	-0.22(-0.64%)
Feb 20, 2004	33.71	33.71	33.31	33.60	3,711,322	+0.07(+0.22%)
Feb 19, 2004	33.78	33.81	33.41	33.53	2,461,239	-0.01(-0.04%)
Feb 18, 2004	33.73	33.80	33.44	33.55	1,693,374	-0.13(-0.39%)
Feb 17, 2004	33.75	33.93	33.56	33.68	2,626,227	-0.06(-0.17%)
Feb 13, 2004	33.64	34.07	33.55	33.73	3,630,006	+0.12(+0.34%)
Feb 12, 2004	33.78	33.83	33.39	33.62	2,249,567	-0.34(-1.00%)
Feb 11, 2004	33.58	33.98	33.46	33.96	3,534,836	+0.29(+0.86%)
Feb 10, 2004	33.46	33.80	33.45	33.67	3,969,262	+0.24(+0.71%)
Feb 09, 2004	33.28	33.68	33.17	33.43	3,352,256	-0.14(-0.43%)
Feb 06, 2004	32.83	33.58	32.77	33.57	4,850,166	+0.83(+2.54%)
Feb 05, 2004	32.56	32.85	32.34	32.74	5,698,932	+0.41(+1.27%)
Feb 04, 2004	32.80	32.80	32.27	32.33	4,011,652	-0.47(-1.43%)
Feb 03, 2004	33.03	33.15	32.69	32.80	3,473,745	-0.35(-1.05%)
Feb 02, 2004	32.82	33.22	32.81	33.15	3,382,455	+0.33(+1.01%)
Jan 30, 2004	32.36	32.87	32.26	32.82	2,854,106	+0.45(+1.41%)
Jan 29, 2004	32.63	32.85	32.21	32.36	3,365,139	-0.15(-0.47%)
Jan 28, 2004	32.63	33.05	32.48	32.51	2,980,306	-0.11(-0.33%)
Jan 27, 2004	32.77	32.88	32.48	32.62	2,721,811	-0.32(-0.99%)
Jan 26, 2004	32.56	32.98	32.55	32.95	3,757,729	+0.54(+1.67%)
Jan 23, 2004	32.48	32.72	32.11	32.40	1,854,899	-0.06(-0.20%)
Jan 22, 2004	32.62	32.63	32.21	32.47	2,664,461	-0.13(-0.40%)
Jan 21, 2004	32.48	32.66	32.25	32.60	5,570,793	+0.74(+2.31%)
Jan 20, 2004	32.16	32.16	31.69	31.86	3,915,375	-0.40(-1.25%)
Jan 16, 2004	32.20	32.30	31.91	32.27	4,050,717	+0.06(+0.20%)
Jan 15, 2004	32.21	32.41	32.05	32.20	2,081,809	+0.00(+0.00%)
Jan 14, 2004	31.94	32.37	31.83	32.20	2,730,677	+0.24(+0.75%)
Jan 13, 2004	32.00	32.15	31.71	31.96	2,120,320	-0.04(-0.11%)
Jan 12, 2004	31.76	32.10	31.69	32.00	2,764,617	+0.22(+0.70%)
Jan 09, 2004	31.55	31.95	31.53	31.78	4,340,104	+0.46(+1.48%)
Jan 08, 2004	31.26	31.36	31.08	31.31	2,788,305	+0.23(+0.74%)
Jan 07, 2004	30.87	31.13	30.87	31.08	3,785,850	+0.25(+0.82%)
Jan 06, 2004	31.08	31.08	30.72	30.83	3,395,615	-0.23(-0.74%)
Jan 05, 2004	31.40	31.43	30.90	31.06	3,732,655	-0.31(-0.99%)
Jan 02, 2004	31.29	31.68	31.19	31.37	2,885,137	+0.32(+1.02%)
Dec 31, 2003	31.16	31.24	30.90	31.05	2,061,445	-0.01(-0.02%)
Dec 30, 2003	30.86	31.18	30.79	31.06	3,356,411	+0.32(+1.03%)
Dec 29, 2003	30.56	30.75	30.50	30.74	2,217,983	+0.19(+0.61%)
Dec 26, 2003	30.55	30.65	30.50	30.56	747,362	+0.04(+0.14%)
Dec 24, 2003	30.50	30.61	30.33	30.51	968,731	+0.12(+0.38%)
Dec 23, 2003	30.68	30.69	30.28	30.40	3,818,266	-0.18(-0.59%)
Dec 22, 2003	30.54	30.86	30.47	30.58	3,699,131	-0.11(-0.35%)
Dec 19, 2003	30.68	30.72	30.51	30.69	3,633,053	+0.17(+0.57%)
Dec 18, 2003	30.20	30.56	29.99	30.51	3,363,892	+0.41(+1.37%)
Dec 17, 2003	30.19	30.20	30.05	30.10	2,576,910	-0.04(-0.12%)
Dec 16, 2003	30.10	30.16	29.84	30.14	3,881,851	+0.25(+0.85%)
Dec 15, 2003	30.32	30.35	29.86	29.89	2,875,578	-0.36(-1.19%)
Dec 12, 2003	30.23	30.30	29.99	30.25	2,614,036	+0.11(+0.36%)
Dec 11, 2003	29.52	30.26	29.42	30.14	4,951,015	+0.75(+2.55%)
Dec 10, 2003	29.52	29.58	29.34	29.39	2,397,654	-0.10(-0.34%)
Dec 09, 2003	29.68	29.68	29.45	29.49	2,633,569	-0.09(-0.29%)
Dec 08, 2003	29.38	29.66	29.06	29.58	2,068,094	+0.19(+0.64%)
Dec 05, 2003	29.38	29.52	29.27	29.39	1,349,546	-0.01(-0.02%)
Dec 04, 2003	29.17	29.42	29.12	29.39	1,910,172	+0.22(+0.77%)
Dec 03, 2003	29.29	29.47	29.13	29.17	2,305,394	-0.30(-1.00%)
Dec 02, 2003	29.64	29.67	29.34	29.47	2,372,304	-0.16(-0.54%)
Dec 01, 2003	29.20	29.62	29.17	29.63	3,661,590	+0.48(+1.63%)
Nov 28, 2003	29.25	29.29	29.15	29.15	836,159	-0.10(-0.35%)
Nov 26, 2003	29.27	29.28	28.97	29.25	1,957,272	+0.09(+0.32%)
Nov 25, 2003	28.89	29.24	28.87	29.16	2,505,430	+0.01(+0.05%)
Nov 24, 2003	29.00	29.23	28.96	29.14	2,660,166	+0.25(+0.87%)
Nov 21, 2003	28.82	28.90	28.67	28.89	3,364,862	+0.06(+0.23%)
Nov 20, 2003	28.70	28.93	28.57	28.82	2,756,305	+0.09(+0.33%)
Nov 19, 2003	28.66	28.76	28.66	28.73	3,031,700	-0.02(-0.08%)
Nov 18, 2003	29.24	29.25	28.70	28.75	3,572,793	-0.53(-1.82%)
Nov 17, 2003	29.15	29.35	29.01	29.29	2,955,509	-0.22(-0.76%)
Nov 14, 2003	29.04	29.74	29.04	29.51	3,864,396	+0.45(+1.56%)
Nov 13, 2003	29.21	29.21	28.91	29.06	2,327,005	-0.15(-0.52%)
Nov 12, 2003	29.38	29.39	29.12	29.21	2,058,675	-0.17(-0.59%)
Nov 11, 2003	29.24	29.40	29.21	29.38	1,926,934	+0.14(+0.49%)
Nov 10, 2003	29.32	29.32	29.06	29.24	1,983,730	+0.01(+0.05%)
Nov 07, 2003	29.45	29.51	29.21	29.22	3,417,918	+0.00(+0.00%)
Nov 06, 2003	29.22	29.24	29.04	29.22	2,452,789	+0.04(+0.15%)
Nov 05, 2003	29.06	29.20	28.87	29.18	3,810,924	+0.12(+0.40%)
Nov 04, 2003	28.94	29.09	28.75	29.06	3,984,870	+0.02(+0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.