Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	42.88	43.10	42.55	42.55	11,491,265	-0.50(-1.15%)
Nov 29, 2004	42.64	43.20	42.46	43.04	9,927,308	+0.38(+0.88%)
Nov 26, 2004	42.63	43.10	42.61	42.67	2,494,456	-0.17(-0.40%)
Nov 24, 2004	42.73	42.93	42.63	42.84	8,130,091	+0.35(+0.83%)
Nov 23, 2004	42.58	42.65	42.02	42.48	12,252,288	-0.30(-0.70%)
Nov 22, 2004	42.48	42.80	41.80	42.78	10,246,083	+0.35(+0.82%)
Nov 19, 2004	42.57	42.59	41.85	42.43	11,889,063	-0.14(-0.33%)
Nov 18, 2004	42.39	42.87	42.31	42.58	8,250,320	+0.15(+0.35%)
Nov 17, 2004	42.24	42.70	42.13	42.43	13,445,400	+0.02(+0.05%)
Nov 16, 2004	42.17	42.51	41.96	42.41	7,369,350	-0.06(-0.13%)
Nov 15, 2004	42.09	42.46	41.99	42.46	5,879,196	-0.04(-0.08%)
Nov 12, 2004	42.53	42.58	41.78	42.50	7,603,316	+0.06(+0.15%)
Nov 11, 2004	42.10	42.59	41.92	42.43	6,495,155	+0.38(+0.91%)
Nov 10, 2004	41.92	42.43	41.68	42.05	8,975,641	-0.34(-0.80%)
Nov 09, 2004	42.48	42.95	42.27	42.39	8,920,890	-0.16(-0.38%)
Nov 08, 2004	42.90	42.98	42.16	42.55	9,137,922	-0.43(-1.01%)
Nov 05, 2004	42.14	43.29	41.73	42.99	20,481,582	+1.18(+2.81%)
Nov 04, 2004	41.49	42.07	41.26	41.81	16,357,551	+0.32(+0.77%)
Nov 03, 2004	40.71	41.71	40.29	41.49	29,279,422	+2.52(+6.47%)
Nov 02, 2004	39.34	40.18	38.86	38.97	12,295,892	-0.48(-1.22%)
Nov 01, 2004	40.24	40.28	39.29	39.45	10,801,927	-0.80(-1.99%)
Oct 29, 2004	40.29	40.38	39.37	40.25	13,464,450	+0.27(+0.67%)
Oct 28, 2004	39.86	40.05	39.60	39.98	8,815,055	+0.28(+0.71%)
Oct 27, 2004	38.79	40.22	38.69	39.70	16,801,916	+0.78(+2.00%)
Oct 26, 2004	37.89	38.95	37.71	38.92	13,697,569	+1.23(+3.25%)
Oct 25, 2004	37.18	37.93	36.85	37.69	10,889,418	+0.35(+0.93%)
Oct 22, 2004	38.44	38.69	37.25	37.35	13,366,235	-1.12(-2.91%)
Oct 21, 2004	38.62	39.27	37.91	38.47	22,322,120	-1.51(-3.78%)
Oct 20, 2004	40.13	40.51	39.76	39.98	10,880,245	-0.16(-0.41%)
Oct 19, 2004	40.04	40.49	39.80	40.14	10,336,819	+0.01(+0.02%)
Oct 18, 2004	39.05	40.14	38.94	40.13	11,040,691	+1.00(+2.55%)
Oct 15, 2004	38.65	39.36	38.28	39.13	12,623,557	+0.86(+2.26%)
Oct 14, 2004	38.89	39.15	37.93	38.27	10,599,995	-0.70(-1.80%)
Oct 13, 2004	39.53	39.53	38.58	38.97	11,305,701	-0.48(-1.22%)
Oct 12, 2004	39.41	39.76	39.24	39.45	8,681,421	-0.16(-0.39%)
Oct 11, 2004	39.52	39.79	39.21	39.61	5,673,735	+0.16(+0.40%)
Oct 08, 2004	39.89	40.46	39.31	39.45	11,882,572	-0.63(-1.57%)
Oct 07, 2004	40.70	40.78	40.04	40.08	9,525,700	-0.72(-1.77%)
Oct 06, 2004	40.83	40.89	40.36	40.80	8,185,549	+0.06(+0.14%)
Oct 05, 2004	40.84	41.10	40.35	40.75	8,361,094	-0.09(-0.23%)
Oct 04, 2004	41.34	41.42	40.83	40.84	10,869,803	-0.09(-0.23%)
Oct 01, 2004	40.53	40.97	40.37	40.93	10,689,743	+0.67(+1.67%)
Sep 30, 2004	41.03	41.10	40.10	40.26	13,224,275	-0.84(-2.03%)
Sep 29, 2004	40.80	41.11	40.47	41.09	7,140,747	+0.45(+1.12%)
Sep 28, 2004	40.35	41.01	40.24	40.64	8,013,109	+0.50(+1.25%)
Sep 27, 2004	40.36	40.54	39.94	40.14	10,240,156	-0.35(-0.87%)
Sep 24, 2004	40.66	41.00	40.43	40.49	7,140,324	-0.30(-0.75%)
Sep 23, 2004	40.80	41.14	40.62	40.80	6,598,026	+0.00(+0.00%)
Sep 22, 2004	41.26	41.54	40.75	40.80	8,229,858	-0.70(-1.69%)
Sep 21, 2004	41.10	41.67	40.15	41.50	14,728,965	+0.47(+1.14%)
Sep 20, 2004	41.05	41.72	40.70	41.03	9,140,038	-0.12(-0.29%)
Sep 17, 2004	41.31	41.70	41.03	41.15	11,906,843	-0.09(-0.21%)
Sep 16, 2004	41.10	41.33	40.97	41.24	7,129,176	+0.03(+0.07%)
Sep 15, 2004	41.39	41.45	41.07	41.21	8,518,576	-0.13(-0.33%)
Sep 14, 2004	40.99	41.60	40.85	41.34	11,521,040	+0.30(+0.73%)
Sep 13, 2004	40.83	41.21	40.08	41.05	17,407,432	+0.44(+1.08%)
Sep 10, 2004	41.52	41.85	40.41	40.61	23,510,152	-1.25(-2.98%)
Sep 09, 2004	42.54	42.65	41.79	41.85	11,946,073	-0.65(-1.53%)
Sep 08, 2004	42.53	42.84	42.38	42.50	13,193,936	+0.04(+0.10%)
Sep 07, 2004	42.49	42.52	42.13	42.46	10,396,933	+0.28(+0.66%)
Sep 03, 2004	42.42	42.53	42.13	42.19	6,868,822	-0.27(-0.63%)
Sep 02, 2004	42.15	42.51	41.80	42.46	7,568,320	+0.40(+0.96%)
Sep 01, 2004	41.69	42.16	41.56	42.05	8,547,645	+0.04(+0.08%)
Aug 31, 2004	41.74	42.15	41.46	42.02	8,252,719	+0.20(+0.47%)
Aug 30, 2004	42.21	42.37	41.51	41.82	7,270,571	-0.47(-1.12%)
Aug 27, 2004	41.88	42.46	41.64	42.29	8,568,812	+0.37(+0.88%)
Aug 26, 2004	41.95	42.18	41.64	41.92	7,884,413	-0.11(-0.25%)
Aug 25, 2004	41.62	42.24	41.30	42.03	8,420,644	+0.34(+0.82%)
Aug 24, 2004	41.23	41.81	41.16	41.69	10,739,555	+0.55(+1.34%)
Aug 23, 2004	41.41	41.58	41.00	41.14	10,260,900	-0.11(-0.26%)
Aug 20, 2004	40.75	41.45	40.50	41.24	11,711,260	+0.57(+1.41%)
Aug 19, 2004	40.52	40.90	40.12	40.67	12,145,183	+0.09(+0.23%)
Aug 18, 2004	39.59	40.64	39.59	40.58	12,904,372	+0.91(+2.29%)
Aug 17, 2004	39.56	40.12	39.51	39.67	10,123,173	+0.15(+0.38%)
Aug 16, 2004	38.59	40.03	38.55	39.52	10,854,563	+1.00(+2.59%)
Aug 13, 2004	38.89	39.09	38.30	38.52	7,135,244	-0.33(-0.86%)
Aug 12, 2004	39.00	39.45	38.73	38.86	10,253,703	-0.26(-0.67%)
Aug 11, 2004	38.08	39.42	38.07	39.12	12,787,107	+0.92(+2.41%)
Aug 10, 2004	37.86	38.35	37.68	38.20	11,278,890	+0.47(+1.26%)
Aug 09, 2004	38.16	38.60	37.71	37.72	9,199,729	-0.40(-1.06%)
Aug 06, 2004	38.81	39.03	38.13	38.13	13,323,055	-0.92(-2.36%)
Aug 05, 2004	40.18	40.24	39.05	39.05	9,844,334	-1.03(-2.56%)
Aug 04, 2004	39.84	40.61	39.84	40.07	9,829,235	+0.14(+0.35%)
Aug 03, 2004	39.93	40.63	39.90	39.93	11,724,948	+0.03(+0.07%)
Aug 02, 2004	40.24	40.54	39.90	39.90	11,552,367	-0.40(-1.00%)
Jul 30, 2004	40.45	40.99	40.31	40.31	11,855,901	-0.08(-0.21%)
Jul 29, 2004	40.66	40.82	40.39	40.39	11,145,961	+0.00(+0.00%)
Jul 28, 2004	39.83	40.84	39.68	40.39	18,190,188	+0.77(+1.95%)
Jul 27, 2004	39.44	39.98	39.30	39.62	14,568,801	+0.29(+0.74%)
Jul 26, 2004	39.21	39.41	38.42	39.33	12,921,164	+0.10(+0.25%)
Jul 23, 2004	39.46	40.09	39.09	39.23	11,950,729	-0.52(-1.32%)
Jul 22, 2004	39.53	39.86	38.96	39.76	13,102,777	+0.18(+0.45%)
Jul 21, 2004	40.39	40.66	39.46	39.58	13,385,991	-0.81(-2.02%)
Jul 20, 2004	39.44	40.39	39.39	40.39	10,447,310	+0.98(+2.50%)
Jul 19, 2004	39.63	39.76	38.27	39.41	13,258,566	-0.09(-0.22%)
Jul 16, 2004	39.92	39.93	39.36	39.49	13,278,322	-0.19(-0.48%)
Jul 15, 2004	39.41	39.90	39.26	39.68	16,264,134	+0.35(+0.90%)
Jul 14, 2004	38.58	39.65	38.58	39.33	15,095,577	+0.69(+1.80%)
Jul 13, 2004	38.66	38.94	38.38	38.64	9,241,357	+0.38(+1.00%)
Jul 12, 2004	37.76	38.32	37.75	38.25	8,796,146	+0.26(+0.69%)
Jul 09, 2004	38.22	38.41	37.96	37.99	8,640,498	+0.21(+0.54%)
Jul 08, 2004	38.13	38.43	37.71	37.79	8,384,801	-0.40(-1.06%)
Jul 07, 2004	38.29	38.49	37.98	38.19	9,153,303	-0.10(-0.26%)
Jul 06, 2004	38.69	38.94	38.20	38.29	11,136,507	-0.83(-2.12%)
Jul 02, 2004	38.91	39.33	38.56	39.12	8,617,496	+0.31(+0.80%)
Jul 01, 2004	38.89	39.12	38.50	38.81	12,407,372	+0.13(+0.35%)
Jun 30, 2004	38.22	38.98	38.09	38.67	12,797,973	+0.34(+0.89%)
Jun 29, 2004	38.10	38.62	37.82	38.33	11,326,445	+0.38(+0.99%)
Jun 28, 2004	38.36	38.54	37.64	37.96	11,326,868	-0.40(-1.05%)
Jun 25, 2004	38.35	38.86	38.01	38.36	13,688,961	-0.28(-0.72%)
Jun 24, 2004	38.56	38.94	38.45	38.64	11,418,310	+0.21(+0.55%)
Jun 23, 2004	37.77	38.52	37.65	38.42	13,794,090	+0.79(+2.11%)
Jun 22, 2004	37.54	37.74	36.96	37.63	16,022,831	+0.20(+0.53%)
Jun 21, 2004	37.98	38.09	37.43	37.43	8,565,567	-0.47(-1.23%)
Jun 18, 2004	38.10	38.40	37.79	37.90	13,957,358	-0.35(-0.91%)
Jun 17, 2004	38.47	38.52	37.92	38.25	12,301,960	-0.30(-0.79%)
Jun 16, 2004	39.14	39.16	38.49	38.55	9,900,074	-0.33(-0.84%)
Jun 15, 2004	39.54	39.61	38.81	38.88	11,084,859	-0.43(-1.08%)
Jun 14, 2004	39.09	39.39	38.81	39.30	9,698,141	+0.06(+0.16%)
Jun 10, 2004	39.42	39.47	38.94	39.24	9,706,043	+0.15(+0.38%)
Jun 09, 2004	39.34	39.37	38.85	39.09	8,697,366	-0.38(-0.97%)
Jun 08, 2004	39.37	39.91	39.13	39.47	9,731,726	-0.05(-0.13%)
Jun 07, 2004	39.62	39.68	38.81	39.52	10,831,138	+0.24(+0.61%)
Jun 04, 2004	39.44	39.65	39.16	39.28	8,192,746	+0.18(+0.47%)
Jun 03, 2004	39.18	39.73	39.02	39.10	13,034,196	+0.01(+0.02%)
Jun 02, 2004	38.69	39.34	38.20	39.09	12,507,844	+0.62(+1.60%)
Jun 01, 2004	38.56	38.64	38.01	38.47	10,136,156	-0.29(-0.75%)
May 28, 2004	39.10	39.12	38.61	38.76	7,807,930	-0.20(-0.51%)
May 27, 2004	38.91	39.08	38.59	38.96	15,242,616	+0.15(+0.38%)
May 26, 2004	38.65	38.88	38.38	38.81	11,377,528	+0.10(+0.26%)
May 25, 2004	37.90	38.71	37.84	38.71	13,353,253	+0.77(+2.02%)
May 24, 2004	38.41	38.49	37.74	37.95	12,927,656	-0.25(-0.65%)
May 21, 2004	38.33	38.50	37.84	38.20	13,280,721	+0.25(+0.65%)
May 20, 2004	38.76	38.86	37.82	37.95	21,802,118	-0.67(-1.74%)
May 19, 2004	39.90	40.05	38.55	38.62	15,114,909	-1.03(-2.59%)
May 18, 2004	40.24	40.29	39.15	39.65	12,417,108	-0.33(-0.83%)
May 17, 2004	39.68	40.24	39.58	39.98	9,817,663	-0.23(-0.56%)
May 14, 2004	40.40	40.82	39.97	40.21	10,296,460	-0.33(-0.80%)
May 13, 2004	40.35	40.96	40.24	40.53	9,603,877	-0.10(-0.24%)
May 12, 2004	40.29	40.72	39.56	40.63	16,577,547	+0.19(+0.47%)
May 11, 2004	40.67	40.83	40.15	40.44	10,188,085	-0.11(-0.26%)
May 10, 2004	40.04	41.01	39.54	40.55	15,820,475	+0.19(+0.47%)
May 07, 2004	40.72	41.77	40.35	40.36	10,878,834	-0.59(-1.44%)
May 06, 2004	41.11	41.36	40.48	40.95	9,743,438	-0.47(-1.15%)
May 05, 2004	40.95	41.67	40.70	41.42	12,028,342	+0.53(+1.30%)
May 04, 2004	41.22	41.32	40.49	40.89	13,975,421	-0.17(-0.41%)
May 03, 2004	40.75	41.39	40.29	41.06	13,708,717	+1.08(+2.71%)
Apr 30, 2004	41.34	41.39	39.87	39.98	14,831,272	-1.21(-2.94%)
Apr 29, 2004	41.62	42.09	40.85	41.19	12,279,805	-0.36(-0.87%)
Apr 28, 2004	42.14	42.38	41.49	41.55	13,814,269	-0.92(-2.17%)
Apr 27, 2004	42.06	42.51	41.63	42.47	14,440,247	+0.62(+1.47%)
Apr 26, 2004	41.85	42.23	41.48	41.85	12,979,444	+0.53(+1.29%)
Apr 23, 2004	41.63	41.80	41.14	41.32	21,757,528	+0.83(+2.05%)
Apr 22, 2004	40.53	40.91	39.90	40.49	26,066,416	+0.09(+0.23%)
Apr 21, 2004	41.79	41.89	40.25	40.40	31,046,440	-1.11(-2.66%)
Apr 20, 2004	42.87	42.87	41.47	41.51	13,205,931	-1.32(-3.08%)
Apr 19, 2004	42.62	42.93	42.49	42.82	10,108,498	+0.21(+0.48%)
Apr 16, 2004	42.53	43.09	42.52	42.62	12,783,015	-0.16(-0.36%)
Apr 15, 2004	42.23	42.98	41.87	42.77	16,715,837	+0.92(+2.20%)
Apr 14, 2004	41.50	42.20	41.37	41.85	13,281,567	+0.33(+0.78%)
Apr 13, 2004	41.82	42.10	41.48	41.53	12,520,262	-0.18(-0.42%)
Apr 12, 2004	41.45	41.80	41.33	41.70	6,751,275	+0.39(+0.94%)
Apr 08, 2004	41.53	41.68	41.10	41.31	9,429,179	+0.21(+0.50%)
Apr 07, 2004	41.72	41.77	41.10	41.11	13,228,227	-0.52(-1.26%)
Apr 06, 2004	42.12	42.24	41.61	41.63	11,407,867	-0.67(-1.57%)
Apr 05, 2004	42.16	42.40	41.96	42.30	10,192,037	+0.13(+0.30%)
Apr 02, 2004	42.24	42.28	41.52	42.17	13,100,237	+0.62(+1.48%)
Apr 01, 2004	41.24	41.74	41.21	41.56	12,485,830	+0.35(+0.84%)
Mar 31, 2004	41.68	41.81	41.17	41.21	15,521,033	-0.62(-1.47%)
Mar 30, 2004	42.26	42.38	41.60	41.82	12,492,886	-0.38(-0.89%)
Mar 29, 2004	41.04	42.55	41.00	42.20	16,447,017	+1.03(+2.51%)
Mar 26, 2004	41.86	41.99	41.14	41.17	13,496,906	-0.67(-1.59%)
Mar 25, 2004	41.37	42.13	41.03	41.83	15,871,981	+0.60(+1.46%)
Mar 24, 2004	41.12	41.72	41.06	41.23	24,432,468	+0.25(+0.61%)
Mar 23, 2004	43.00	43.06	40.95	40.98	26,889,670	-1.62(-3.79%)
Mar 22, 2004	43.12	43.45	42.52	42.60	13,262,658	-0.60(-1.38%)
Mar 19, 2004	43.53	43.97	43.17	43.19	13,961,309	-0.16(-0.38%)
Mar 18, 2004	43.33	43.80	43.09	43.36	12,228,017	-0.09(-0.20%)
Mar 17, 2004	41.97	43.63	41.92	43.44	18,706,802	+1.59(+3.81%)
Mar 16, 2004	42.37	42.54	41.42	41.85	15,253,905	-0.30(-0.72%)
Mar 15, 2004	42.98	43.02	41.87	42.15	15,569,858	-0.97(-2.25%)
Mar 12, 2004	42.83	43.33	42.43	43.12	12,221,667	+0.46(+1.08%)
Mar 11, 2004	42.98	43.86	42.55	42.66	14,215,454	-0.60(-1.38%)
Mar 10, 2004	44.48	44.57	43.05	43.26	16,419,641	-1.22(-2.74%)
Mar 09, 2004	44.39	44.82	44.18	44.48	11,090,927	+0.21(+0.48%)
Mar 08, 2004	44.81	44.90	44.17	44.26	11,608,530	-0.56(-1.25%)
Mar 05, 2004	44.20	45.35	44.20	44.82	14,222,792	+0.26(+0.57%)
Mar 04, 2004	44.50	44.85	44.20	44.57	12,064,608	-0.11(-0.24%)
Mar 03, 2004	44.86	44.96	44.34	44.67	11,775,749	-0.35(-0.79%)
Mar 02, 2004	45.59	45.96	45.00	45.03	12,039,207	-0.50(-1.10%)
Mar 01, 2004	45.37	45.57	44.82	45.53	10,744,494	+0.51(+1.13%)
Feb 27, 2004	45.89	46.00	45.00	45.02	10,682,969	-0.61(-1.34%)
Feb 26, 2004	44.89	45.66	44.86	45.63	8,451,971	+0.47(+1.04%)
Feb 25, 2004	44.75	45.74	44.69	45.16	8,658,701	+0.33(+0.73%)
Feb 24, 2004	44.65	45.64	44.65	44.84	9,097,422	+0.11(+0.24%)
Feb 23, 2004	45.05	45.16	44.66	44.73	8,234,797	-0.32(-0.71%)
Feb 20, 2004	45.18	45.55	44.66	45.05	10,094,951	+0.21(+0.47%)
Feb 19, 2004	45.76	45.98	44.83	44.84	10,111,602	-0.57(-1.26%)
Feb 18, 2004	45.74	46.14	45.41	45.41	9,794,662	-0.33(-0.73%)
Feb 17, 2004	45.98	46.29	45.58	45.74	7,896,267	-0.09(-0.19%)
Feb 13, 2004	46.18	46.60	45.82	45.83	8,053,749	-0.48(-1.04%)
Feb 12, 2004	46.40	46.88	46.10	46.31	9,824,719	-0.35(-0.74%)
Feb 11, 2004	45.99	46.83	45.79	46.66	10,121,198	+0.62(+1.34%)
Feb 10, 2004	45.45	46.10	45.15	46.04	10,091,846	+0.53(+1.17%)
Feb 09, 2004	46.24	46.27	45.46	45.51	8,712,324	-0.45(-0.99%)
Feb 06, 2004	45.78	46.46	45.78	45.96	9,321,086	+0.22(+0.48%)
Feb 05, 2004	46.52	46.66	45.59	45.74	11,760,791	-0.57(-1.24%)
Feb 04, 2004	46.81	47.13	46.24	46.32	11,587,222	-0.62(-1.31%)
Feb 03, 2004	46.95	47.27	46.61	46.93	10,467,066	+0.07(+0.15%)
Feb 02, 2004	45.72	47.39	45.72	46.86	15,630,536	+1.04(+2.27%)
Jan 30, 2004	46.08	46.14	45.70	45.82	9,500,441	-0.23(-0.51%)
Jan 29, 2004	45.55	46.27	45.55	46.06	12,654,319	+0.49(+1.07%)
Jan 28, 2004	45.92	46.42	45.41	45.57	16,063,048	-0.14(-0.31%)
Jan 27, 2004	45.98	46.20	45.67	45.71	10,540,727	-0.59(-1.27%)
Jan 26, 2004	45.08	46.58	44.99	46.30	15,611,345	+0.99(+2.19%)
Jan 23, 2004	44.01	45.57	43.69	45.30	22,401,144	+1.74(+4.00%)
Jan 22, 2004	44.68	44.97	43.30	43.56	24,462,384	-0.95(-2.13%)
Jan 21, 2004	44.55	44.99	44.34	44.51	15,496,902	-0.10(-0.22%)
Jan 20, 2004	45.35	45.41	44.48	44.61	13,237,540	-0.39(-0.87%)
Jan 16, 2004	45.06	45.30	44.89	45.00	16,054,158	+0.25(+0.55%)
Jan 15, 2004	45.52	45.70	44.69	44.75	15,568,074	-0.64(-1.41%)
Jan 14, 2004	45.35	45.64	45.07	45.39	14,452,095	+0.21(+0.47%)
Jan 13, 2004	44.74	45.21	44.61	45.18	12,078,560	+0.51(+1.14%)
Jan 12, 2004	44.83	44.93	43.97	44.67	11,238,256	+0.02(+0.05%)
Jan 09, 2004	44.52	45.33	44.30	44.65	14,699,871	-0.26(-0.57%)
Jan 08, 2004	45.09	45.28	44.50	44.90	12,848,395	-0.01(-0.03%)
Jan 07, 2004	44.28	45.00	44.22	44.91	12,938,372	+0.59(+1.33%)
Jan 06, 2004	44.18	44.79	44.04	44.33	12,299,843	+0.14(+0.32%)
Jan 05, 2004	44.48	44.52	43.84	44.18	10,829,021	+0.00(+0.00%)
Jan 02, 2004	43.99	44.50	43.96	44.18	8,373,370	+0.40(+0.91%)
Dec 31, 2003	43.90	44.16	43.50	43.79	7,998,292	-0.13(-0.29%)
Dec 30, 2003	43.94	43.97	43.55	43.92	7,871,959	+0.07(+0.16%)
Dec 29, 2003	43.55	43.94	43.48	43.84	6,135,370	+0.53(+1.23%)
Dec 26, 2003	43.60	43.73	43.25	43.31	2,324,871	-0.24(-0.55%)
Dec 24, 2003	43.65	43.90	43.52	43.55	2,870,744	-0.22(-0.50%)
Dec 23, 2003	43.53	43.94	43.34	43.77	9,103,867	+0.43(+1.00%)
Dec 22, 2003	43.65	43.76	43.18	43.34	9,693,227	-0.49(-1.12%)
Dec 19, 2003	44.04	44.04	43.40	43.83	12,122,086	+0.18(+0.42%)
Dec 18, 2003	44.11	44.20	43.40	43.65	11,567,046	-0.40(-0.90%)
Dec 17, 2003	42.85	44.14	42.80	44.04	17,820,184	+1.25(+2.93%)
Dec 16, 2003	41.82	42.89	41.77	42.79	18,285,902	+0.46(+1.09%)
Dec 15, 2003	42.14	42.82	42.14	42.33	17,526,128	+0.21(+0.50%)
Dec 12, 2003	41.67	42.16	41.43	42.12	11,823,389	+0.49(+1.17%)
Dec 11, 2003	41.43	41.77	40.22	41.63	13,160,633	+0.38(+0.91%)
Dec 10, 2003	40.97	41.63	40.83	41.25	10,756,523	+0.20(+0.48%)
Dec 09, 2003	41.73	41.81	40.94	41.05	14,257,544	-0.01(-0.03%)
Dec 08, 2003	41.31	41.46	40.47	41.07	15,546,179	-0.25(-0.60%)
Dec 05, 2003	42.24	42.23	41.33	41.31	10,703,560	-0.93(-2.20%)
Dec 04, 2003	41.49	42.48	41.46	42.24	12,841,515	+0.55(+1.31%)
Dec 03, 2003	41.99	42.14	41.56	41.70	13,058,967	-0.04(-0.09%)
Dec 02, 2003	41.90	42.48	41.67	41.73	15,400,152	-0.24(-0.57%)

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.