Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	22.68	22.76	22.58	22.74	5,592,916	+0.19(+0.83%)
Aug 30, 2004	22.68	23.18	22.53	22.55	3,667,761	-0.17(-0.73%)
Aug 27, 2004	22.63	22.73	22.52	22.72	4,644,980	+0.45(+2.04%)
Aug 26, 2004	22.10	22.29	22.07	22.26	5,334,796	+0.11(+0.50%)
Aug 25, 2004	22.01	22.26	22.00	22.15	7,350,872	+0.03(+0.13%)
Aug 24, 2004	22.13	22.14	22.00	22.13	9,014,366	-0.23(-1.04%)
Aug 23, 2004	22.76	22.76	22.35	22.36	5,662,347	-0.24(-1.07%)
Aug 20, 2004	22.59	22.79	22.59	22.60	6,800,862	-0.03(-0.11%)
Aug 19, 2004	22.62	22.75	22.54	22.62	6,440,249	-0.12(-0.52%)
Aug 18, 2004	22.63	22.81	22.62	22.74	7,508,153	+0.11(+0.49%)
Aug 17, 2004	22.94	22.95	22.61	22.63	6,712,539	-0.46(-2.00%)
Aug 16, 2004	22.96	23.12	22.94	23.09	6,969,950	+0.30(+1.30%)
Aug 13, 2004	22.85	22.93	22.76	22.80	7,941,738	-0.03(-0.11%)
Aug 12, 2004	23.16	23.20	22.82	22.82	7,862,862	-0.30(-1.32%)
Aug 11, 2004	23.16	23.21	22.90	23.13	9,319,009	-0.35(-1.50%)
Aug 10, 2004	23.61	23.69	23.46	23.48	6,750,324	-0.04(-0.16%)
Aug 09, 2004	23.30	23.65	23.30	23.52	6,983,411	+0.25(+1.07%)
Aug 06, 2004	23.71	23.73	23.20	23.27	7,894,743	-0.40(-1.70%)
Aug 05, 2004	23.82	23.92	23.66	23.67	8,854,723	-0.07(-0.30%)
Aug 04, 2004	23.95	24.00	23.66	23.74	11,761,113	-0.29(-1.20%)
Aug 03, 2004	24.14	24.23	24.03	24.03	13,737,751	+0.20(+0.84%)
Aug 02, 2004	23.79	23.95	23.79	23.83	6,055,076	-0.03(-0.14%)
Jul 30, 2004	23.92	24.03	23.85	23.87	9,879,410	+0.16(+0.66%)
Jul 29, 2004	23.70	23.85	23.62	23.71	16,436,558	+0.45(+1.95%)
Jul 28, 2004	22.95	23.30	22.94	23.26	7,093,933	+0.43(+1.89%)
Jul 27, 2004	22.66	22.91	22.57	22.82	7,254,756	-0.11(-0.46%)
Jul 26, 2004	22.99	23.06	22.70	22.93	5,360,537	-0.08(-0.37%)
Jul 23, 2004	22.91	23.04	22.87	23.01	5,128,631	+0.04(+0.18%)
Jul 22, 2004	23.03	23.15	22.94	22.97	7,739,824	-0.01(-0.04%)
Jul 21, 2004	23.18	23.28	22.98	22.98	10,214,282	-0.49(-2.09%)
Jul 20, 2004	23.35	23.54	23.28	23.47	6,374,597	+0.04(+0.18%)
Jul 19, 2004	23.49	23.62	23.43	23.43	6,396,088	-0.19(-0.82%)
Jul 16, 2004	23.56	23.69	23.52	23.62	8,227,489	+0.42(+1.83%)
Jul 15, 2004	23.22	23.32	23.19	23.20	6,647,123	+0.12(+0.53%)
Jul 14, 2004	22.91	23.18	22.91	23.08	5,394,308	+0.08(+0.37%)
Jul 13, 2004	23.10	23.12	22.90	22.99	4,541,071	-0.17(-0.73%)
Jul 12, 2004	23.32	23.33	23.11	23.16	5,589,846	-0.17(-0.73%)
Jul 09, 2004	23.35	23.46	23.24	23.33	10,646,686	+0.35(+1.51%)
Jul 08, 2004	22.82	23.28	22.77	22.98	7,908,676	+0.25(+1.08%)
Jul 07, 2004	22.74	22.82	22.71	22.74	3,966,736	-0.01(-0.04%)
Jul 06, 2004	22.88	22.88	22.74	22.75	6,049,881	+0.27(+1.21%)
Jul 02, 2004	22.47	22.54	22.41	22.48	6,251,796	-0.15(-0.67%)
Jul 01, 2004	22.64	22.69	22.43	22.63	5,919,286	-0.05(-0.24%)
Jun 30, 2004	22.59	22.73	22.48	22.68	7,156,042	+0.06(+0.26%)
Jun 29, 2004	22.74	22.80	22.60	22.62	8,722,239	-0.11(-0.50%)
Jun 28, 2004	22.93	22.96	22.65	22.74	6,309,654	-0.01(-0.04%)
Jun 25, 2004	22.76	22.90	22.74	22.75	5,619,130	-0.20(-0.89%)
Jun 24, 2004	23.04	23.10	22.95	22.95	5,100,764	-0.08(-0.33%)
Jun 23, 2004	22.73	23.03	22.71	23.03	6,105,378	+0.31(+1.38%)
Jun 22, 2004	22.60	22.73	22.49	22.71	6,178,823	-0.02(-0.09%)
Jun 21, 2004	22.84	22.91	22.73	22.73	7,802,642	-0.35(-1.52%)
Jun 18, 2004	23.13	23.28	23.08	23.09	8,090,045	+0.19(+0.83%)
Jun 17, 2004	22.95	22.99	22.80	22.90	7,064,177	+0.14(+0.61%)
Jun 16, 2004	22.81	22.87	22.68	22.76	9,561,542	+0.38(+1.68%)
Jun 15, 2004	22.41	22.53	22.37	22.38	8,249,688	+0.35(+1.58%)
Jun 14, 2004	22.15	22.21	21.99	22.03	8,311,561	-0.45(-2.00%)
Jun 10, 2004	22.40	22.54	22.37	22.48	6,250,143	+0.08(+0.36%)
Jun 09, 2004	22.57	22.59	22.30	22.40	8,975,636	-0.36(-1.58%)
Jun 08, 2004	22.97	23.05	22.70	22.76	9,191,484	-0.09(-0.41%)
Jun 07, 2004	22.78	22.87	22.70	22.85	7,118,021	+0.30(+1.35%)
Jun 04, 2004	22.74	22.76	22.48	22.55	8,483,720	-0.20(-0.87%)
Jun 03, 2004	22.92	22.93	22.72	22.75	11,766,308	-0.06(-0.26%)
Jun 02, 2004	23.00	23.04	22.77	22.81	11,734,899	+0.22(+0.96%)
Jun 01, 2004	22.64	22.66	22.48	22.59	7,926,152	+0.15(+0.66%)
May 28, 2004	22.57	22.60	22.34	22.44	6,312,488	-0.19(-0.86%)
May 27, 2004	22.79	22.80	22.55	22.64	7,813,977	-0.04(-0.19%)
May 26, 2004	22.97	22.99	22.63	22.68	9,220,059	-0.09(-0.41%)
May 25, 2004	22.76	22.86	22.72	22.77	10,842,696	+0.55(+2.50%)
May 24, 2004	22.05	22.29	22.02	22.22	6,273,050	+0.40(+1.84%)
May 21, 2004	22.04	22.09	21.68	21.82	4,882,319	+0.05(+0.23%)
May 20, 2004	21.93	22.01	21.77	21.77	4,726,455	-0.17(-0.77%)
May 19, 2004	21.91	22.19	21.83	21.93	8,325,022	+0.21(+0.96%)
May 18, 2004	21.97	21.98	21.72	21.73	6,344,133	-0.49(-2.21%)
May 17, 2004	22.37	22.43	22.16	22.22	11,963,972	-0.19(-0.87%)
May 14, 2004	22.35	22.48	22.29	22.41	6,435,054	+0.22(+1.01%)
May 13, 2004	22.20	22.41	22.14	22.19	5,774,521	-0.01(-0.06%)
May 12, 2004	22.11	22.23	22.02	22.20	9,476,998	-0.09(-0.42%)
May 11, 2004	21.91	22.32	21.89	22.29	9,683,163	+0.18(+0.82%)
May 10, 2004	22.36	22.40	22.11	22.11	9,986,626	-0.74(-3.22%)
May 07, 2004	22.91	23.06	22.73	22.85	8,809,145	-0.25(-1.06%)
May 06, 2004	23.27	23.29	22.92	23.09	12,880,735	+0.05(+0.22%)
May 05, 2004	22.87	23.12	22.85	23.04	11,405,696	+0.39(+1.72%)
May 04, 2004	22.71	22.80	22.53	22.65	6,744,892	+0.09(+0.41%)
May 03, 2004	22.40	22.61	22.35	22.56	6,821,407	+0.16(+0.72%)
Apr 30, 2004	22.23	22.46	22.18	22.40	7,861,917	+0.36(+1.63%)
Apr 29, 2004	22.48	22.58	22.04	22.04	8,424,208	-0.45(-2.00%)
Apr 28, 2004	22.82	22.84	22.46	22.49	7,575,222	-0.25(-1.10%)
Apr 27, 2004	22.24	22.84	22.24	22.74	10,956,288	+0.33(+1.47%)
Apr 26, 2004	22.57	22.61	22.38	22.41	5,501,760	-0.04(-0.19%)
Apr 23, 2004	22.29	22.45	22.24	22.45	4,994,966	-0.09(-0.39%)
Apr 22, 2004	22.06	22.54	22.04	22.54	6,720,096	+0.33(+1.49%)
Apr 21, 2004	22.07	22.23	21.99	22.21	8,532,841	-0.09(-0.42%)
Apr 20, 2004	22.60	22.63	22.28	22.30	9,806,910	-0.53(-2.34%)
Apr 19, 2004	22.75	22.92	22.75	22.84	4,920,812	-0.14(-0.59%)
Apr 16, 2004	22.77	23.17	22.77	22.97	6,814,795	+0.04(+0.17%)
Apr 15, 2004	22.71	22.97	22.71	22.93	7,612,299	+0.49(+2.17%)
Apr 14, 2004	22.42	22.58	22.40	22.45	6,350,982	-0.25(-1.12%)
Apr 13, 2004	22.89	22.90	22.70	22.70	6,978,216	-0.08(-0.35%)
Apr 12, 2004	22.59	22.90	22.59	22.78	9,469,205	+0.12(+0.54%)
Apr 08, 2004	22.82	22.84	22.61	22.66	7,210,831	-0.03(-0.15%)
Apr 07, 2004	22.52	22.77	22.43	22.69	10,431,074	+0.07(+0.30%)
Apr 06, 2004	22.55	22.65	22.49	22.62	9,148,503	+0.20(+0.91%)
Apr 05, 2004	22.10	22.42	22.09	22.42	10,732,647	+0.40(+1.83%)
Apr 02, 2004	21.80	22.02	21.74	22.02	9,401,191	+0.47(+2.20%)
Apr 01, 2004	21.69	21.82	21.49	21.55	7,713,374	-0.14(-0.62%)
Mar 31, 2004	21.71	21.77	21.39	21.68	8,777,736	+0.03(+0.16%)
Mar 30, 2004	21.38	21.80	21.38	21.65	14,169,210	+0.71(+3.38%)
Mar 29, 2004	20.85	21.12	20.81	20.94	9,119,928	+0.42(+2.04%)
Mar 26, 2004	20.36	20.56	20.28	20.52	8,521,505	+0.21(+1.04%)
Mar 25, 2004	20.36	20.39	20.24	20.31	9,320,426	-0.21(-1.01%)
Mar 24, 2004	20.79	20.85	20.49	20.52	9,202,111	-0.30(-1.42%)
Mar 23, 2004	20.88	20.92	20.62	20.81	5,441,303	+0.09(+0.45%)
Mar 22, 2004	21.02	21.05	20.70	20.72	7,238,934	-0.49(-2.30%)
Mar 19, 2004	21.28	21.40	21.17	21.21	6,115,060	-0.04(-0.20%)
Mar 18, 2004	21.28	21.34	21.13	21.25	7,912,691	+0.09(+0.44%)
Mar 17, 2004	20.88	21.19	20.87	21.16	7,059,926	+0.13(+0.60%)
Mar 16, 2004	21.02	21.05	20.92	21.03	9,596,494	+0.13(+0.61%)
Mar 15, 2004	20.80	21.00	20.77	20.90	11,302,967	+0.15(+0.73%)
Mar 12, 2004	20.40	20.81	20.40	20.75	9,213,210	+0.08(+0.39%)
Mar 11, 2004	20.79	21.04	20.66	20.67	8,256,772	-0.24(-1.13%)
Mar 10, 2004	21.07	21.13	20.90	20.91	8,986,499	-0.06(-0.30%)
Mar 09, 2004	21.07	21.16	20.95	20.97	7,398,340	-0.18(-0.84%)
Mar 08, 2004	21.27	21.35	21.13	21.15	5,199,950	-0.07(-0.32%)
Mar 05, 2004	21.09	21.26	21.07	21.21	5,350,855	+0.06(+0.28%)
Mar 04, 2004	20.96	21.21	20.94	21.16	6,381,446	+0.13(+0.60%)
Mar 03, 2004	21.07	21.14	20.85	21.03	6,886,351	+0.03(+0.12%)
Mar 02, 2004	21.11	21.21	21.00	21.00	7,236,336	-0.27(-1.25%)
Mar 01, 2004	21.04	21.38	21.03	21.27	9,061,597	+0.44(+2.09%)
Feb 27, 2004	20.88	20.92	20.67	20.83	7,095,822	+0.07(+0.35%)
Feb 26, 2004	20.70	20.79	20.66	20.76	8,477,107	+0.12(+0.59%)
Feb 25, 2004	20.60	20.65	20.52	20.64	4,853,507	+0.09(+0.43%)
Feb 24, 2004	20.40	20.65	20.39	20.55	6,304,695	+0.01(+0.06%)
Feb 23, 2004	20.58	20.60	20.43	20.54	6,896,978	+0.00(+0.02%)
Feb 20, 2004	20.63	20.63	20.41	20.53	7,781,624	+0.15(+0.75%)
Feb 19, 2004	20.47	20.56	20.37	20.38	7,520,433	+0.10(+0.48%)
Feb 18, 2004	20.46	20.48	20.28	20.28	6,800,153	-0.35(-1.68%)
Feb 17, 2004	20.65	20.67	20.54	20.63	6,753,866	+0.28(+1.39%)
Feb 13, 2004	20.25	20.44	20.11	20.35	6,309,654	+0.14(+0.67%)
Feb 12, 2004	20.07	20.25	20.01	20.21	9,081,434	-0.08(-0.40%)
Feb 11, 2004	19.99	20.30	19.89	20.29	12,158,093	+0.16(+0.78%)
Feb 10, 2004	19.79	20.26	19.75	20.13	18,395,720	-0.36(-1.76%)
Feb 09, 2004	20.17	20.60	20.16	20.49	7,432,110	+0.34(+1.68%)
Feb 06, 2004	19.92	20.16	19.86	20.16	5,704,147	+0.14(+0.70%)
Feb 05, 2004	20.14	20.14	19.97	20.02	5,276,229	-0.13(-0.65%)
Feb 04, 2004	20.18	20.28	20.13	20.15	5,361,010	-0.08(-0.40%)
Feb 03, 2004	20.06	20.24	19.93	20.23	8,271,414	+0.09(+0.44%)
Feb 02, 2004	20.05	20.19	19.95	20.14	8,337,066	-0.02(-0.08%)
Jan 30, 2004	20.21	20.29	20.11	20.16	7,019,307	-0.20(-0.98%)
Jan 29, 2004	20.45	20.47	20.22	20.36	7,463,992	-0.16(-0.76%)
Jan 28, 2004	20.71	20.88	20.51	20.51	8,402,482	-0.09(-0.45%)
Jan 27, 2004	20.53	20.69	20.48	20.60	7,640,874	+0.03(+0.12%)
Jan 26, 2004	20.49	20.58	20.31	20.58	8,538,036	-0.06(-0.31%)
Jan 23, 2004	20.63	20.79	20.21	20.64	8,790,961	-0.37(-1.75%)
Jan 22, 2004	21.21	21.21	20.99	21.01	8,398,939	-0.15(-0.72%)
Jan 21, 2004	21.07	21.17	21.05	21.16	11,014,619	+0.52(+2.50%)
Jan 20, 2004	20.41	20.77	20.41	20.65	6,920,830	+0.32(+1.56%)
Jan 16, 2004	20.04	20.33	19.99	20.33	13,507,497	-0.10(-0.50%)
Jan 15, 2004	20.54	20.55	20.38	20.43	7,702,983	-0.15(-0.72%)
Jan 14, 2004	20.57	20.66	20.54	20.58	10,383,370	-0.34(-1.62%)
Jan 13, 2004	21.06	21.13	20.92	20.92	8,715,626	-0.11(-0.54%)
Jan 12, 2004	21.03	21.13	20.85	21.03	8,403,662	+0.25(+1.20%)
Jan 09, 2004	20.78	20.87	20.38	20.78	17,456,050	+0.00(+0.02%)
Jan 08, 2004	20.76	20.89	20.72	20.78	6,997,345	+0.02(+0.10%)
Jan 07, 2004	21.27	20.81	20.64	20.76	13,768,451	-0.51(-2.39%)
Jan 06, 2004	21.21	21.34	21.16	21.27	7,493,039	+0.14(+0.64%)
Jan 05, 2004	20.90	21.19	20.88	21.13	9,783,530	+0.21(+1.01%)
Jan 02, 2004	20.97	21.00	20.83	20.92	7,019,780	+0.02(+0.10%)
Dec 31, 2003	20.83	21.00	20.83	20.90	5,816,321	+0.11(+0.55%)
Dec 30, 2003	20.73	20.83	20.72	20.78	4,466,209	+0.05(+0.22%)
Dec 29, 2003	20.65	20.77	20.57	20.74	5,708,161	+0.08(+0.41%)
Dec 26, 2003	20.52	20.68	20.49	20.65	1,808,257	+0.13(+0.64%)
Dec 24, 2003	20.52	20.64	20.45	20.52	4,230,052	+0.15(+0.75%)
Dec 23, 2003	20.49	20.44	20.25	20.37	6,101,363	-0.13(-0.62%)
Dec 22, 2003	20.51	20.60	20.46	20.49	9,018,380	-0.01(-0.06%)
Dec 19, 2003	20.52	20.59	20.39	20.51	9,078,600	+0.11(+0.54%)
Dec 18, 2003	19.94	20.47	20.22	20.40	12,446,205	+0.46(+2.31%)
Dec 17, 2003	19.77	19.90	19.70	19.94	10,360,463	+0.53(+2.73%)
Dec 16, 2003	19.47	19.54	19.33	19.41	7,157,932	+0.10(+0.50%)
Dec 15, 2003	19.63	19.58	19.28	19.31	8,550,080	-0.32(-1.62%)
Dec 12, 2003	19.35	19.63	19.39	19.63	8,929,113	+0.28(+1.42%)
Dec 11, 2003	19.15	19.37	19.13	19.35	8,806,547	+0.20(+1.06%)
Dec 10, 2003	19.04	19.33	19.02	19.15	10,071,879	+0.06(+0.33%)
Dec 09, 2003	19.19	19.27	19.08	19.08	13,179,238	+0.28(+1.51%)
Dec 08, 2003	18.46	18.86	18.48	18.80	10,295,284	+0.34(+1.83%)
Dec 05, 2003	18.44	18.53	18.43	18.46	3,680,513	-0.03(-0.18%)
Dec 04, 2003	18.29	18.50	18.22	18.50	7,111,173	+0.20(+1.11%)
Dec 03, 2003	18.30	18.31	18.25	18.29	7,728,488	+0.09(+0.51%)
Dec 02, 2003	18.17	18.36	18.12	18.20	8,886,368	-0.09(-0.51%)
Dec 01, 2003	18.16	18.36	18.16	18.29	5,267,964	+0.22(+1.19%)
Nov 28, 2003	18.00	18.15	17.91	18.08	3,674,609	-0.08(-0.47%)
Nov 26, 2003	18.14	18.19	18.02	18.16	4,361,828	+0.12(+0.68%)
Nov 25, 2003	18.06	18.09	17.97	18.04	7,526,101	-0.15(-0.81%)
Nov 24, 2003	18.16	18.27	18.13	18.19	4,771,088	+0.15(+0.82%)
Nov 21, 2003	18.08	18.09	18.00	18.04	4,597,040	-0.04(-0.23%)
Nov 20, 2003	17.98	18.14	17.94	18.08	5,456,890	+0.08(+0.47%)
Nov 19, 2003	18.04	18.05	17.93	18.00	9,319,953	+0.17(+0.93%)
Nov 18, 2003	18.00	18.01	17.83	17.83	7,222,875	-0.19(-1.08%)
Nov 17, 2003	18.03	18.05	17.95	18.03	6,116,950	-0.14(-0.79%)
Nov 14, 2003	18.10	18.28	18.08	18.17	7,845,858	+0.17(+0.96%)
Nov 13, 2003	18.04	18.02	17.84	18.00	5,215,537	-0.04(-0.23%)
Nov 12, 2003	18.04	18.04	17.79	18.04	5,375,415	+0.00(+0.00%)
Nov 11, 2003	18.03	18.09	17.92	18.04	4,090,955	+0.01(+0.05%)
Nov 10, 2003	18.19	18.20	18.00	18.03	4,653,010	-0.08(-0.47%)
Nov 07, 2003	18.12	18.20	18.05	18.11	5,941,012	+0.11(+0.63%)
Nov 06, 2003	17.89	18.02	17.89	18.00	5,111,155	-0.03(-0.19%)
Nov 05, 2003	18.02	18.07	17.95	18.03	5,249,307	+0.02(+0.09%)
Nov 04, 2003	18.08	18.12	18.02	18.02	5,582,289	-0.03(-0.16%)
Nov 03, 2003	17.95	18.17	17.95	18.05	6,033,827	+0.10(+0.57%)
Oct 31, 2003	17.77	17.98	17.77	17.95	6,594,932	+0.26(+1.49%)
Oct 30, 2003	17.89	18.00	17.66	17.68	8,190,412	-0.21(-1.16%)
Oct 29, 2003	17.74	17.94	17.70	17.89	7,619,383	+0.01(+0.05%)
Oct 28, 2003	17.95	18.00	17.74	17.88	10,182,164	-0.09(-0.52%)
Oct 27, 2003	17.94	18.03	17.84	17.98	5,849,383	-0.15(-0.84%)
Oct 24, 2003	17.95	18.13	17.90	18.13	6,418,759	+0.09(+0.52%)
Oct 23, 2003	17.87	18.07	17.86	18.03	6,599,892	-0.13(-0.72%)
Oct 22, 2003	18.19	18.23	18.09	18.17	6,653,027	-0.10(-0.56%)
Oct 21, 2003	18.28	18.31	18.18	18.27	9,638,294	-0.14(-0.78%)
Oct 20, 2003	18.48	18.50	18.37	18.41	5,647,941	-0.05(-0.28%)
Oct 17, 2003	18.36	18.46	18.27	18.46	6,157,333	-0.08(-0.41%)
Oct 16, 2003	18.59	18.59	18.44	18.54	6,319,100	-0.05(-0.27%)
Oct 15, 2003	18.77	18.77	18.48	18.59	7,714,791	-0.11(-0.61%)
Oct 14, 2003	18.65	18.73	18.62	18.70	8,126,413	-0.24(-1.25%)
Oct 13, 2003	18.72	18.94	18.72	18.94	7,520,433	+0.28(+1.52%)
Oct 10, 2003	18.67	18.76	18.64	18.66	6,783,622	+0.14(+0.78%)
Oct 09, 2003	18.46	18.65	18.44	18.51	5,212,703	+0.03(+0.14%)
Oct 08, 2003	18.62	18.64	18.53	18.49	5,559,618	-0.13(-0.70%)
Oct 07, 2003	18.49	18.63	18.43	18.62	5,304,332	+0.13(+0.71%)
Oct 06, 2003	18.60	18.64	18.49	18.49	7,376,377	+0.04(+0.21%)
Oct 03, 2003	18.31	18.55	18.29	18.45	8,742,076	+0.33(+1.85%)
Oct 02, 2003	18.00	18.27	17.91	18.11	11,120,418	-0.16(-0.86%)
Oct 01, 2003	17.93	18.27	17.92	18.27	7,394,561	+0.44(+2.49%)
Sep 30, 2003	17.76	17.83	17.52	17.83	17,647,574	+0.04(+0.24%)
Sep 29, 2003	17.92	17.86	17.71	17.78	5,591,027	-0.13(-0.73%)
Sep 26, 2003	17.87	17.96	17.78	17.92	14,232,028	-0.25(-1.40%)
Sep 25, 2003	18.25	18.27	18.17	18.17	8,147,904	+0.11(+0.61%)
Sep 24, 2003	18.15	18.19	18.03	18.06	8,924,390	+0.17(+0.95%)
Sep 23, 2003	17.94	17.98	17.85	17.89	7,745,255	-0.14(-0.77%)
Sep 22, 2003	17.84	18.06	17.82	18.03	8,298,572	+0.15(+0.85%)
Sep 19, 2003	17.89	17.91	17.79	17.88	7,942,211	-0.08(-0.47%)
Sep 18, 2003	18.06	18.02	17.84	17.96	9,325,149	-0.10(-0.54%)
Sep 17, 2003	18.16	18.23	18.06	18.06	11,191,265	-0.16(-0.88%)
Sep 16, 2003	18.15	18.24	17.91	18.22	10,649,520	+0.07(+0.37%)
Sep 15, 2003	18.24	18.24	17.97	18.15	6,723,638	-0.09(-0.49%)
Sep 12, 2003	18.27	18.30	18.09	18.24	3,848,894	+0.05(+0.28%)
Sep 11, 2003	18.14	18.26	18.11	18.19	5,490,424	+0.17(+0.94%)
Sep 10, 2003	18.06	18.12	18.00	18.02	4,450,151	-0.08(-0.44%)
Sep 09, 2003	18.20	18.23	18.09	18.10	4,931,439	-0.19(-1.04%)
Sep 08, 2003	18.21	18.39	18.19	18.29	5,460,432	+0.26(+1.46%)
Sep 05, 2003	18.00	18.14	18.00	18.03	5,544,976	-0.18(-0.98%)
Sep 04, 2003	18.24	18.31	18.19	18.21	6,867,458	+0.05(+0.28%)
Sep 03, 2003	18.12	18.24	18.07	18.16	9,137,167	+0.25(+1.37%)

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.