Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	22.08	22.26	21.93	22.13	3,035,404	+0.12(+0.56%)
Aug 30, 2004	22.00	22.15	21.93	22.01	938,012	-0.09(-0.40%)
Aug 27, 2004	22.20	22.20	21.96	22.10	1,298,585	-0.10(-0.47%)
Aug 26, 2004	22.16	22.31	22.11	22.20	1,921,459	+0.06(+0.28%)
Aug 25, 2004	22.23	22.26	21.82	22.14	1,883,573	-0.12(-0.56%)
Aug 24, 2004	22.22	22.39	22.02	22.27	1,738,995	+0.19(+0.87%)
Aug 23, 2004	22.22	22.29	22.02	22.07	2,078,085	-0.15(-0.68%)
Aug 20, 2004	22.08	22.27	22.02	22.22	3,115,676	+0.30(+1.38%)
Aug 19, 2004	21.86	22.02	21.66	21.92	3,034,242	+0.03(+0.16%)
Aug 18, 2004	21.87	21.98	21.77	21.89	3,894,305	+0.05(+0.22%)
Aug 17, 2004	21.88	22.20	21.78	21.84	5,712,557	+0.12(+0.57%)
Aug 16, 2004	21.46	21.81	21.39	21.71	3,593,828	+0.28(+1.32%)
Aug 13, 2004	21.29	21.45	21.19	21.43	4,123,800	+0.29(+1.37%)
Aug 12, 2004	21.22	21.25	21.11	21.14	3,311,785	-0.13(-0.62%)
Aug 11, 2004	21.49	21.49	21.16	21.27	3,503,975	-0.23(-1.09%)
Aug 10, 2004	21.11	21.51	21.07	21.51	3,733,905	+0.54(+2.56%)
Aug 09, 2004	21.06	21.27	20.97	20.97	2,218,453	-0.06(-0.26%)
Aug 06, 2004	21.26	21.27	20.98	21.03	3,633,891	-0.23(-1.10%)
Aug 05, 2004	21.53	21.71	21.22	21.26	3,152,982	-0.17(-0.77%)
Aug 04, 2004	21.31	21.51	21.25	21.42	3,117,854	+0.11(+0.52%)
Aug 03, 2004	21.05	21.63	20.96	21.31	5,970,939	+0.20(+0.95%)
Aug 02, 2004	20.80	21.34	20.63	21.11	4,221,347	+0.28(+1.36%)
Jul 30, 2004	20.62	20.84	20.58	20.83	4,057,318	+0.25(+1.24%)
Jul 29, 2004	20.92	20.92	20.45	20.58	5,108,118	-0.22(-1.06%)
Jul 28, 2004	20.91	21.00	20.65	20.80	3,407,735	-0.20(-0.95%)
Jul 27, 2004	20.94	21.20	20.69	21.00	3,792,114	+0.05(+0.23%)
Jul 26, 2004	21.29	21.35	20.88	20.95	3,372,461	-0.28(-1.30%)
Jul 23, 2004	21.28	21.48	21.11	21.23	2,874,423	-0.06(-0.26%)
Jul 22, 2004	21.27	21.46	21.22	21.28	2,699,653	-0.01(-0.06%)
Jul 21, 2004	21.63	21.70	21.29	21.29	3,217,287	-0.23(-1.09%)
Jul 20, 2004	21.48	21.65	21.41	21.53	2,964,276	-0.01(-0.06%)
Jul 19, 2004	21.56	21.69	21.40	21.54	2,873,697	+0.06(+0.29%)
Jul 16, 2004	21.76	21.88	21.41	21.48	3,667,278	-0.09(-0.42%)
Jul 15, 2004	21.27	21.67	21.22	21.57	5,273,454	+0.51(+2.42%)
Jul 14, 2004	21.01	21.29	20.95	21.06	3,746,534	-0.03(-0.16%)
Jul 13, 2004	21.06	21.28	21.00	21.09	3,233,690	+0.06(+0.26%)
Jul 12, 2004	21.06	21.11	20.92	21.04	2,500,786	+0.01(+0.07%)
Jul 09, 2004	20.99	21.23	20.99	21.03	2,928,422	+0.06(+0.26%)
Jul 08, 2004	21.25	21.27	20.82	20.97	4,427,471	-0.25(-1.17%)
Jul 07, 2004	21.01	21.28	21.01	21.22	1,883,718	+0.06(+0.26%)
Jul 06, 2004	21.25	21.40	21.08	21.16	2,212,647	-0.22(-1.03%)
Jul 02, 2004	21.36	21.49	21.30	21.38	1,811,284	+0.06(+0.29%)
Jul 01, 2004	21.51	21.53	21.13	21.32	2,571,623	-0.16(-0.74%)
Jun 30, 2004	21.39	21.60	21.30	21.48	4,653,193	+0.12(+0.55%)
Jun 29, 2004	21.30	21.45	21.15	21.36	2,627,074	+0.07(+0.32%)
Jun 28, 2004	21.46	21.60	21.23	21.29	2,923,487	-0.04(-0.19%)
Jun 25, 2004	21.36	21.68	21.34	21.34	5,354,742	+0.00(+0.00%)
Jun 24, 2004	21.22	21.52	21.15	21.34	5,596,576	+0.22(+1.04%)
Jun 23, 2004	20.77	21.14	20.45	21.11	2,736,087	+0.28(+1.32%)
Jun 22, 2004	20.77	20.84	20.41	20.84	3,062,113	+0.15(+0.73%)
Jun 21, 2004	20.56	20.98	20.49	20.69	2,624,170	+0.06(+0.30%)
Jun 18, 2004	20.12	20.65	20.09	20.63	5,466,224	+0.51(+2.53%)
Jun 17, 2004	19.98	20.16	19.87	20.12	2,907,374	+0.10(+0.52%)
Jun 16, 2004	19.98	20.25	19.87	20.01	3,056,597	+0.03(+0.14%)
Jun 15, 2004	20.09	20.63	19.64	19.99	2,791,393	+0.01(+0.03%)
Jun 14, 2004	20.17	20.23	19.88	19.98	3,359,687	-0.19(-0.96%)
Jun 10, 2004	20.18	20.25	20.05	20.17	3,711,406	+0.08(+0.38%)
Jun 09, 2004	20.30	20.30	20.01	20.10	4,698,627	-0.21(-1.02%)
Jun 08, 2004	20.23	20.34	20.16	20.30	2,660,170	-0.03(-0.17%)
Jun 07, 2004	19.91	20.45	19.90	20.34	1,955,571	+0.58(+2.93%)
Jun 04, 2004	19.84	19.84	19.63	19.76	2,032,796	-0.07(-0.35%)
Jun 03, 2004	19.90	19.93	19.73	19.83	2,045,279	-0.08(-0.38%)
Jun 02, 2004	19.94	19.94	19.61	19.90	1,607,192	+0.09(+0.45%)
Jun 01, 2004	19.82	19.94	19.73	19.81	2,131,068	-0.13(-0.66%)
May 28, 2004	19.93	19.97	19.76	19.94	1,913,766	+0.07(+0.35%)
May 27, 2004	19.63	19.90	19.56	19.87	1,994,329	+0.28(+1.41%)
May 26, 2004	19.87	19.94	19.52	19.60	3,367,526	-0.23(-1.15%)
May 25, 2004	19.67	19.87	19.50	19.83	3,414,122	+0.02(+0.10%)
May 24, 2004	19.61	19.86	19.57	19.81	2,685,282	+0.30(+1.52%)
May 21, 2004	19.37	19.62	19.29	19.51	2,756,264	+0.25(+1.29%)
May 20, 2004	19.16	19.33	19.10	19.26	1,736,528	+0.10(+0.54%)
May 19, 2004	19.63	19.63	19.16	19.16	1,955,281	-0.30(-1.52%)
May 18, 2004	19.36	19.46	19.16	19.45	3,347,058	+0.31(+1.62%)
May 17, 2004	19.14	19.32	18.94	19.14	2,962,244	-0.17(-0.89%)
May 14, 2004	19.25	19.46	18.98	19.32	2,140,648	+0.07(+0.36%)
May 13, 2004	19.01	19.33	18.88	19.25	2,249,372	+0.15(+0.79%)
May 12, 2004	18.86	19.10	18.60	19.10	3,516,023	+0.14(+0.76%)
May 11, 2004	18.60	18.98	18.59	18.95	5,320,775	+0.39(+2.12%)
May 10, 2004	18.88	18.88	18.11	18.56	4,697,901	-0.34(-1.79%)
May 07, 2004	19.54	19.54	18.83	18.90	4,349,376	-0.65(-3.31%)
May 06, 2004	19.56	19.76	19.43	19.54	1,680,932	-0.11(-0.56%)
May 05, 2004	19.64	19.82	19.63	19.65	3,001,292	+0.02(+0.11%)
May 04, 2004	19.86	19.86	19.29	19.63	3,766,276	+0.10(+0.49%)
May 03, 2004	19.60	19.84	19.03	19.54	5,136,279	+0.24(+1.25%)
Apr 30, 2004	19.40	19.61	19.29	19.30	2,191,163	-0.08(-0.43%)
Apr 29, 2004	19.67	19.72	19.29	19.38	3,462,169	-0.29(-1.47%)
Apr 28, 2004	19.69	19.85	19.47	19.67	3,456,943	-0.02(-0.11%)
Apr 27, 2004	19.48	19.87	19.45	19.69	3,583,957	+0.19(+0.95%)
Apr 26, 2004	19.56	19.73	19.34	19.50	2,486,996	-0.10(-0.53%)
Apr 23, 2004	19.95	19.96	19.41	19.61	3,139,192	-0.43(-2.13%)
Apr 22, 2004	19.52	20.17	19.45	20.03	6,560,862	+0.45(+2.29%)
Apr 21, 2004	19.36	19.61	19.16	19.59	6,860,179	+0.18(+0.92%)
Apr 20, 2004	19.84	19.89	19.38	19.41	3,455,927	-0.48(-2.39%)
Apr 19, 2004	20.18	20.25	19.78	19.88	3,105,805	-0.39(-1.90%)
Apr 16, 2004	19.98	20.37	19.98	20.27	4,806,480	+0.29(+1.45%)
Apr 15, 2004	19.88	20.01	19.81	19.98	4,062,979	+0.10(+0.48%)
Apr 14, 2004	19.69	20.01	19.59	19.88	5,097,232	+0.12(+0.59%)
Apr 13, 2004	20.06	20.07	19.62	19.76	3,132,224	-0.25(-1.24%)
Apr 12, 2004	19.98	20.12	19.93	20.01	3,067,484	+0.17(+0.87%)
Apr 08, 2004	20.15	20.16	19.80	19.84	3,779,340	-0.24(-1.20%)
Apr 07, 2004	20.08	20.24	20.03	20.08	6,042,647	+0.03(+0.14%)
Apr 06, 2004	20.08	20.18	19.95	20.05	10,348,912	-0.48(-2.32%)
Apr 05, 2004	20.69	20.73	20.46	20.53	4,162,848	-0.23(-1.13%)
Apr 02, 2004	21.07	21.12	20.61	20.76	5,415,709	-0.30(-1.41%)
Apr 01, 2004	21.08	21.58	21.00	21.06	5,718,509	+0.09(+0.43%)
Mar 31, 2004	21.11	21.22	20.92	20.97	3,563,199	-0.12(-0.59%)
Mar 30, 2004	20.80	21.18	20.79	21.09	3,689,051	+0.30(+1.42%)
Mar 29, 2004	20.57	20.84	20.54	20.80	3,443,444	+0.28(+1.34%)
Mar 26, 2004	20.63	20.66	20.49	20.52	1,719,399	-0.08(-0.40%)
Mar 25, 2004	20.47	20.69	20.43	20.61	3,211,190	+0.18(+0.88%)
Mar 24, 2004	20.32	20.60	20.20	20.43	3,155,014	+0.15(+0.75%)
Mar 23, 2004	20.35	20.52	20.27	20.27	3,357,074	-0.08(-0.37%)
Mar 22, 2004	20.54	20.54	20.08	20.35	2,873,988	-0.19(-0.94%)
Mar 19, 2004	20.65	20.70	20.47	20.54	4,300,748	-0.04(-0.20%)
Mar 18, 2004	20.71	20.72	20.39	20.58	6,491,331	+0.50(+2.47%)
Mar 17, 2004	20.01	20.37	19.99	20.09	3,798,936	+0.22(+1.11%)
Mar 16, 2004	20.01	20.01	19.63	19.87	3,171,272	-0.18(-0.89%)
Mar 15, 2004	20.10	20.12	19.85	20.05	3,714,744	-0.12(-0.61%)
Mar 12, 2004	19.70	20.17	19.67	20.17	5,459,256	+0.60(+3.06%)
Mar 11, 2004	19.50	20.13	19.41	19.57	6,043,083	+0.15(+0.78%)
Mar 10, 2004	19.70	19.98	19.35	19.42	5,257,486	-0.22(-1.12%)
Mar 09, 2004	19.46	19.81	19.44	19.64	4,019,577	+0.27(+1.39%)
Mar 08, 2004	19.56	19.63	19.37	19.37	1,948,168	-0.14(-0.74%)
Mar 05, 2004	19.43	19.69	19.37	19.52	2,553,624	+0.08(+0.43%)
Mar 04, 2004	19.30	19.46	19.22	19.43	1,837,267	+0.17(+0.86%)
Mar 03, 2004	19.39	19.39	19.23	19.27	2,766,280	-0.12(-0.64%)
Mar 02, 2004	19.61	19.61	19.37	19.39	3,219,029	-0.21(-1.09%)
Mar 01, 2004	19.39	19.63	19.36	19.61	4,115,381	+0.29(+1.50%)
Feb 27, 2004	19.31	19.40	19.12	19.32	4,331,086	+0.06(+0.32%)
Feb 26, 2004	19.12	19.29	18.94	19.25	3,988,077	+0.22(+1.16%)
Feb 25, 2004	18.88	19.05	18.79	19.03	3,770,195	+0.12(+0.62%)
Feb 24, 2004	18.86	19.05	18.74	18.92	3,373,477	+0.01(+0.07%)
Feb 23, 2004	18.82	18.92	18.75	18.90	2,717,797	+0.12(+0.66%)
Feb 20, 2004	18.86	18.86	18.64	18.78	2,522,560	-0.07(-0.37%)
Feb 19, 2004	18.95	19.04	18.82	18.85	2,432,562	-0.07(-0.36%)
Feb 18, 2004	18.83	19.01	18.72	18.92	2,948,018	+0.01(+0.04%)
Feb 17, 2004	19.01	19.06	18.89	18.91	3,542,296	+0.08(+0.44%)
Feb 13, 2004	18.62	19.01	18.62	18.83	5,188,391	+0.01(+0.04%)
Feb 12, 2004	18.74	18.90	18.61	18.82	3,724,470	+0.10(+0.55%)
Feb 11, 2004	18.26	18.83	18.25	18.72	4,950,477	+0.48(+2.64%)
Feb 10, 2004	18.39	18.39	18.19	18.24	3,798,355	-0.08(-0.45%)
Feb 09, 2004	18.26	18.39	18.26	18.32	2,546,946	+0.13(+0.72%)
Feb 06, 2004	17.88	18.26	17.88	18.19	3,156,466	+0.26(+1.46%)
Feb 05, 2004	17.99	18.01	17.83	17.93	3,199,142	-0.06(-0.31%)
Feb 04, 2004	18.18	18.29	17.98	17.98	3,172,143	-0.20(-1.10%)
Feb 03, 2004	18.46	18.50	18.18	18.18	3,623,004	-0.26(-1.42%)
Feb 02, 2004	18.32	18.63	18.30	18.44	3,537,796	+0.08(+0.41%)
Jan 30, 2004	18.29	18.52	18.28	18.37	2,520,527	-0.01(-0.07%)
Jan 29, 2004	18.57	18.74	18.27	18.38	3,984,303	-0.19(-1.00%)
Jan 28, 2004	18.98	19.11	18.55	18.57	3,147,176	-0.38(-2.00%)
Jan 27, 2004	19.15	19.18	18.94	18.94	4,006,077	-0.15(-0.79%)
Jan 26, 2004	18.88	19.15	18.75	19.10	3,664,955	+0.16(+0.84%)
Jan 23, 2004	18.98	19.02	18.88	18.94	3,200,013	+0.05(+0.26%)
Jan 22, 2004	18.77	18.99	18.74	18.89	4,843,060	+0.17(+0.88%)
Jan 21, 2004	18.45	18.80	18.45	18.72	5,611,382	+0.34(+1.87%)
Jan 20, 2004	18.50	18.57	18.30	18.38	2,663,653	-0.12(-0.67%)
Jan 16, 2004	18.44	18.57	18.39	18.50	3,147,901	+0.18(+0.98%)
Jan 15, 2004	18.28	18.36	18.15	18.32	3,139,337	+0.04(+0.23%)
Jan 14, 2004	18.21	18.41	18.14	18.28	2,665,395	+0.18(+0.99%)
Jan 13, 2004	18.26	18.26	18.08	18.10	2,583,236	-0.11(-0.61%)
Jan 12, 2004	18.18	18.25	18.10	18.21	3,274,625	+0.11(+0.61%)
Jan 09, 2004	17.93	18.24	17.90	18.10	4,161,977	+0.04(+0.23%)
Jan 08, 2004	18.35	18.35	17.87	18.06	4,546,066	-0.25(-1.35%)
Jan 07, 2004	18.46	18.49	18.27	18.31	4,517,324	-0.22(-1.19%)
Jan 06, 2004	18.50	18.65	18.46	18.53	5,043,813	+0.07(+0.37%)
Jan 05, 2004	18.55	18.63	18.24	18.46	4,657,983	-0.07(-0.37%)
Jan 02, 2004	18.87	18.93	18.45	18.53	4,195,799	-0.35(-1.86%)
Dec 31, 2003	18.87	18.94	18.71	18.88	2,392,498	+0.05(+0.26%)
Dec 30, 2003	19.12	19.12	18.83	18.83	2,835,085	-0.34(-1.76%)
Dec 29, 2003	19.17	19.17	19.04	19.17	1,857,880	+0.16(+0.83%)
Dec 26, 2003	18.97	19.10	18.91	19.01	550,440	+0.14(+0.73%)
Dec 24, 2003	18.96	18.99	18.79	18.88	831,901	-0.07(-0.36%)
Dec 23, 2003	19.10	19.16	18.88	18.94	2,518,205	-0.01(-0.07%)
Dec 22, 2003	18.96	19.12	18.92	18.96	2,711,556	+0.06(+0.33%)
Dec 19, 2003	18.91	18.94	18.77	18.90	4,817,076	+0.06(+0.33%)
Dec 18, 2003	18.88	18.94	18.77	18.83	4,558,259	-0.04(-0.22%)
Dec 17, 2003	18.93	18.97	18.86	18.88	3,156,321	-0.03(-0.18%)
Dec 16, 2003	18.98	19.01	18.80	18.91	5,625,898	-0.07(-0.36%)
Dec 15, 2003	19.43	19.43	18.98	18.98	2,796,618	-0.34(-1.78%)
Dec 12, 2003	19.25	19.37	19.15	19.32	2,124,245	+0.09(+0.47%)
Dec 11, 2003	19.01	19.25	19.01	19.23	2,386,111	+0.17(+0.90%)
Dec 10, 2003	19.37	19.43	19.03	19.06	4,180,412	-0.31(-1.60%)
Dec 09, 2003	19.59	19.59	19.34	19.37	2,956,583	-0.13(-0.67%)
Dec 08, 2003	19.24	19.56	19.24	19.50	3,384,364	+0.21(+1.11%)
Dec 05, 2003	19.18	19.43	19.18	19.29	1,842,203	-0.02(-0.11%)
Dec 04, 2003	19.15	19.32	19.15	19.31	3,099,854	+0.20(+1.05%)
Dec 03, 2003	19.01	19.23	18.99	19.11	3,225,851	+0.14(+0.76%)
Dec 02, 2003	18.90	19.00	18.81	18.97	2,558,994	+0.07(+0.36%)
Dec 01, 2003	18.74	18.92	18.74	18.90	2,750,313	+0.16(+0.85%)
Nov 28, 2003	18.60	18.87	18.60	18.74	1,218,313	+0.14(+0.78%)
Nov 26, 2003	18.72	18.74	18.46	18.59	2,040,634	-0.12(-0.66%)
Nov 25, 2003	18.74	18.80	18.74	18.72	2,174,180	+0.01(+0.07%)
Nov 24, 2003	18.41	18.72	18.39	18.70	2,212,356	+0.34(+1.88%)
Nov 21, 2003	18.44	18.44	18.29	18.36	2,083,456	+0.05(+0.26%)
Nov 20, 2003	18.33	18.51	18.26	18.31	1,966,603	-0.06(-0.34%)
Nov 19, 2003	18.26	18.49	18.23	18.37	2,612,848	+0.06(+0.34%)
Nov 18, 2003	18.66	18.77	18.28	18.31	2,057,037	-0.25(-1.34%)
Nov 17, 2003	18.50	18.63	18.36	18.56	2,341,983	-0.10(-0.52%)
Nov 14, 2003	18.90	18.92	18.67	18.66	2,370,143	-0.12(-0.66%)
Nov 13, 2003	18.76	18.83	18.68	18.78	1,721,867	+0.02(+0.11%)
Nov 12, 2003	18.60	18.76	18.57	18.76	1,976,039	+0.24(+1.30%)
Nov 11, 2003	18.38	18.65	18.38	18.52	2,169,390	+0.09(+0.49%)
Nov 10, 2003	18.52	18.66	18.41	18.43	1,745,092	-0.09(-0.48%)
Nov 07, 2003	18.66	18.77	18.51	18.52	1,986,926	-0.16(-0.85%)
Nov 06, 2003	18.67	18.72	18.52	18.68	2,204,953	+0.01(+0.04%)
Nov 05, 2003	18.75	18.72	18.55	18.67	3,766,421	+0.01(+0.07%)
Nov 04, 2003	18.75	18.81	18.49	18.66	6,060,502	-0.45(-2.34%)
Nov 03, 2003	18.95	19.17	18.94	19.10	1,887,380	+0.15(+0.80%)
Oct 31, 2003	19.03	19.16	18.85	18.95	3,419,347	-0.06(-0.33%)
Oct 30, 2003	19.10	19.13	18.85	19.01	2,121,487	-0.02(-0.11%)
Oct 29, 2003	18.93	19.08	18.83	19.03	3,944,530	-0.11(-0.58%)
Oct 28, 2003	18.66	19.14	18.63	19.14	5,589,899	+0.50(+2.70%)
Oct 27, 2003	18.36	18.64	18.36	18.64	3,892,853	+0.30(+1.61%)
Oct 24, 2003	18.39	18.39	18.26	18.35	3,017,404	-0.06(-0.34%)
Oct 23, 2003	18.12	18.41	18.09	18.41	3,645,649	+0.19(+1.02%)
Oct 22, 2003	18.06	18.26	17.95	18.22	3,988,658	+0.02(+0.11%)
Oct 21, 2003	18.21	18.21	18.06	18.20	2,762,651	+0.03(+0.15%)
Oct 20, 2003	18.01	18.19	17.99	18.17	2,188,696	+0.15(+0.84%)
Oct 17, 2003	18.22	18.26	17.94	18.02	2,797,344	-0.23(-1.25%)
Oct 16, 2003	18.04	18.22	18.03	18.25	2,015,522	+0.21(+1.18%)
Oct 15, 2003	18.07	18.22	17.95	18.04	2,920,729	+0.01(+0.04%)
Oct 14, 2003	18.05	18.05	17.90	18.03	3,169,820	-0.03(-0.15%)
Oct 13, 2003	17.83	18.15	17.84	18.06	3,185,643	+0.23(+1.28%)
Oct 10, 2003	17.64	17.87	17.53	17.83	3,283,479	+0.19(+1.09%)
Oct 09, 2003	17.58	17.73	17.48	17.64	2,926,680	+0.16(+0.91%)
Oct 08, 2003	17.54	17.60	17.39	17.48	2,644,638	-0.06(-0.35%)
Oct 07, 2003	17.37	17.54	17.15	17.54	2,496,141	+0.17(+0.95%)
Oct 06, 2003	17.38	17.46	17.26	17.37	2,248,356	-0.03(-0.20%)
Oct 03, 2003	17.59	17.59	17.27	17.41	3,648,842	+0.05(+0.28%)
Oct 02, 2003	17.24	17.38	17.22	17.36	2,436,190	+0.01(+0.04%)
Oct 01, 2003	17.02	17.36	16.95	17.35	3,317,737	+0.49(+2.90%)
Sep 30, 2003	16.84	16.99	16.60	16.86	3,644,343	+0.02(+0.12%)
Sep 29, 2003	16.53	16.84	16.53	16.84	3,889,515	+0.43(+2.64%)
Sep 26, 2003	16.55	16.57	16.30	16.41	3,675,987	-0.12(-0.75%)
Sep 25, 2003	16.83	16.83	16.53	16.53	2,407,014	-0.23(-1.36%)
Sep 24, 2003	16.91	17.00	16.66	16.76	2,480,028	-0.15(-0.90%)
Sep 23, 2003	16.87	17.01	16.84	16.91	3,192,320	+0.04(+0.25%)
Sep 22, 2003	16.98	17.04	16.81	16.87	2,650,444	-0.34(-2.00%)
Sep 19, 2003	17.31	17.35	17.15	17.22	3,799,226	-0.08(-0.48%)
Sep 18, 2003	17.13	17.29	17.06	17.30	4,063,124	+0.17(+1.01%)
Sep 17, 2003	16.91	17.22	16.95	17.13	5,694,267	+0.21(+1.26%)
Sep 16, 2003	16.78	16.96	16.82	16.91	6,377,382	+0.13(+0.78%)
Sep 15, 2003	16.84	16.91	16.75	16.78	2,398,885	-0.10(-0.57%)
Sep 12, 2003	17.03	17.03	16.80	16.88	4,696,740	-0.17(-0.97%)
Sep 11, 2003	17.19	17.25	16.89	17.04	4,364,037	-0.10(-0.56%)
Sep 10, 2003	17.40	17.44	17.07	17.14	2,326,015	-0.25(-1.47%)
Sep 09, 2003	17.41	17.48	17.22	17.39	1,917,395	-0.01(-0.08%)
Sep 08, 2003	17.35	17.55	17.28	17.41	2,239,356	+0.08(+0.48%)
Sep 05, 2003	17.64	17.72	17.29	17.33	3,012,614	-0.43(-2.41%)
Sep 04, 2003	17.59	17.77	17.37	17.75	4,001,722	+0.25(+1.46%)
Sep 03, 2003	17.29	17.51	17.08	17.50	3,677,293	+0.28(+1.64%)

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.