Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.81	15.85	15.67	15.85	1,959,023	+0.12(+0.76%)
Aug 30, 2004	15.77	15.93	15.73	15.73	1,264,823	-0.03(-0.22%)
Aug 27, 2004	15.81	15.88	15.70	15.77	1,191,440	-0.19(-1.17%)
Aug 26, 2004	15.81	15.99	15.77	15.95	1,336,444	+0.15(+0.95%)
Aug 25, 2004	15.71	15.81	15.57	15.80	1,494,364	+0.10(+0.63%)
Aug 24, 2004	15.46	15.74	15.45	15.71	1,966,361	+0.28(+1.83%)
Aug 23, 2004	15.33	15.43	15.28	15.42	1,306,211	+0.09(+0.60%)
Aug 20, 2004	15.19	15.35	15.16	15.33	800,751	+0.14(+0.94%)
Aug 19, 2004	15.24	15.26	15.07	15.19	690,090	-0.12(-0.76%)
Aug 18, 2004	15.04	15.33	14.98	15.30	913,760	+0.19(+1.24%)
Aug 17, 2004	15.07	15.22	15.06	15.12	913,467	+0.09(+0.57%)
Aug 16, 2004	14.65	15.10	14.65	15.03	852,412	+0.41(+2.80%)
Aug 13, 2004	14.77	14.82	14.53	14.62	627,861	-0.13(-0.88%)
Aug 12, 2004	14.94	14.94	14.67	14.75	779,617	-0.17(-1.14%)
Aug 11, 2004	14.93	14.99	14.77	14.92	1,071,973	-0.01(-0.05%)
Aug 10, 2004	14.69	14.97	14.69	14.93	997,710	+0.27(+1.86%)
Aug 09, 2004	14.49	14.69	14.49	14.66	911,999	+0.17(+1.18%)
Aug 06, 2004	14.79	14.82	14.37	14.49	1,318,245	-0.36(-2.45%)
Aug 05, 2004	15.34	15.34	14.79	14.85	1,959,023	-0.45(-2.96%)
Aug 04, 2004	15.24	15.35	15.11	15.30	1,509,627	+0.02(+0.13%)
Aug 03, 2004	15.39	15.39	15.21	15.28	1,239,873	-0.10(-0.64%)
Aug 02, 2004	15.25	15.43	15.11	15.38	1,335,857	+0.16(+1.05%)
Jul 30, 2004	15.38	15.43	15.12	15.22	1,622,636	+0.01(+0.04%)
Jul 29, 2004	15.03	15.25	15.01	15.21	985,382	+0.18(+1.22%)
Jul 28, 2004	14.75	15.06	14.62	15.03	1,596,806	+0.28(+1.87%)
Jul 27, 2004	14.62	14.82	14.49	14.75	1,112,480	+0.18(+1.22%)
Jul 26, 2004	14.81	14.85	14.44	14.58	1,334,683	-0.27(-1.83%)
Jul 23, 2004	14.85	14.92	14.69	14.85	878,243	-0.03(-0.21%)
Jul 22, 2004	15.01	15.04	14.67	14.88	1,371,668	-0.15(-1.00%)
Jul 21, 2004	15.28	15.32	14.98	15.03	1,061,700	-0.23(-1.52%)
Jul 20, 2004	15.19	15.28	15.12	15.26	1,054,655	+0.03(+0.22%)
Jul 19, 2004	15.35	15.35	15.16	15.23	1,032,640	-0.11(-0.69%)
Jul 16, 2004	15.42	15.48	15.33	15.33	996,829	-0.00(-0.02%)
Jul 15, 2004	15.31	15.45	15.31	15.34	897,322	+0.01(+0.09%)
Jul 14, 2004	15.33	15.38	15.16	15.32	1,015,322	-0.00(-0.02%)
Jul 13, 2004	15.39	15.40	15.29	15.33	983,914	-0.02(-0.16%)
Jul 12, 2004	15.26	15.40	15.18	15.35	1,625,865	+0.10(+0.62%)
Jul 09, 2004	15.20	15.30	15.12	15.26	1,969,883	+0.13(+0.86%)
Jul 08, 2004	15.31	15.34	15.12	15.13	1,317,365	-0.18(-1.20%)
Jul 07, 2004	15.33	15.41	15.24	15.31	1,693,377	-0.02(-0.16%)
Jul 06, 2004	15.31	15.43	15.28	15.33	2,212,046	+0.02(+0.16%)
Jul 02, 2004	15.48	15.50	15.30	15.31	1,775,272	-0.21(-1.36%)
Jul 01, 2004	15.78	15.78	15.46	15.52	2,013,032	-0.23(-1.45%)
Jun 30, 2004	15.71	15.85	15.67	15.75	2,139,837	+0.01(+0.04%)
Jun 29, 2004	15.49	15.79	15.48	15.74	1,245,743	+0.23(+1.47%)
Jun 28, 2004	15.56	15.71	15.45	15.51	2,868,380	+0.06(+0.40%)
Jun 25, 2004	15.27	15.45	15.26	15.45	1,960,490	+0.26(+1.70%)
Jun 24, 2004	15.14	15.28	15.06	15.19	1,490,548	+0.08(+0.54%)
Jun 23, 2004	14.85	15.15	14.79	15.11	1,604,144	+0.29(+1.98%)
Jun 22, 2004	14.84	14.95	14.68	14.82	3,150,170	+0.02(+0.12%)
Jun 21, 2004	14.94	14.94	14.72	14.80	2,789,421	-0.13(-0.84%)
Jun 18, 2004	14.89	15.01	14.79	14.93	2,173,300	+0.05(+0.32%)
Jun 17, 2004	15.01	15.01	14.84	14.88	1,935,247	-0.10(-0.68%)
Jun 16, 2004	15.18	15.18	14.75	14.98	3,348,303	-0.16(-1.04%)
Jun 15, 2004	15.23	15.26	15.03	15.14	3,168,075	-0.04(-0.25%)
Jun 14, 2004	15.61	15.61	15.17	15.18	2,714,277	-0.60(-3.82%)
Jun 10, 2004	15.94	15.94	15.65	15.78	1,504,344	-0.09(-0.56%)
Jun 09, 2004	15.87	16.00	15.78	15.87	2,205,001	-0.00(-0.02%)
Jun 08, 2004	15.68	15.88	15.59	15.87	1,474,697	+0.11(+0.69%)
Jun 07, 2004	15.65	15.80	15.60	15.76	1,415,404	+0.19(+1.25%)
Jun 04, 2004	15.63	15.76	15.51	15.57	1,445,638	+0.05(+0.31%)
Jun 03, 2004	15.77	15.79	15.50	15.52	1,703,651	-0.25(-1.56%)
Jun 02, 2004	15.84	15.85	15.74	15.77	2,326,229	+0.02(+0.11%)
Jun 01, 2004	15.79	15.89	15.66	15.75	2,147,469	-0.04(-0.24%)
May 28, 2004	15.77	15.81	15.60	15.79	2,119,877	+0.05(+0.30%)
May 27, 2004	15.79	15.90	15.72	15.74	2,552,541	-0.05(-0.30%)
May 26, 2004	15.79	15.82	15.76	15.79	1,993,072	-0.01(-0.06%)
May 25, 2004	15.57	15.85	15.45	15.80	2,023,012	+0.25(+1.62%)
May 24, 2004	15.47	15.66	15.42	15.55	1,455,911	+0.13(+0.82%)
May 21, 2004	15.33	15.54	15.29	15.42	2,022,425	+0.18(+1.16%)
May 20, 2004	15.33	15.40	15.17	15.24	2,657,332	-0.07(-0.49%)
May 19, 2004	15.21	15.63	15.21	15.32	3,253,786	+0.19(+1.28%)
May 18, 2004	14.99	15.15	14.96	15.12	1,552,483	+0.18(+1.19%)
May 17, 2004	15.19	15.19	14.87	14.95	1,887,988	-0.26(-1.70%)
May 14, 2004	15.23	15.32	15.11	15.20	1,681,930	-0.09(-0.60%)
May 13, 2004	15.01	15.33	15.01	15.30	2,124,574	+0.29(+1.91%)
May 12, 2004	14.96	15.02	14.80	15.01	3,620,406	+0.03(+0.20%)
May 11, 2004	14.63	15.01	14.63	14.98	2,356,169	+0.40(+2.71%)
May 10, 2004	14.74	14.84	14.49	14.58	2,178,877	-0.15(-1.04%)
May 07, 2004	14.95	15.01	14.72	14.74	2,889,514	-0.21(-1.44%)
May 06, 2004	15.07	15.12	14.83	14.95	1,552,189	-0.11(-0.75%)
May 05, 2004	15.12	15.37	15.00	15.06	3,050,663	+0.01(+0.05%)
May 04, 2004	14.73	15.19	14.72	15.06	4,036,045	+0.41(+2.79%)
May 03, 2004	14.56	14.68	14.39	14.65	1,895,033	+0.15(+1.01%)
Apr 30, 2004	14.75	14.84	14.45	14.50	3,115,533	+0.11(+0.73%)
Apr 29, 2004	14.55	14.62	14.30	14.40	2,077,315	-0.15(-1.05%)
Apr 28, 2004	14.72	14.72	14.38	14.55	1,713,337	-0.19(-1.32%)
Apr 27, 2004	14.74	14.80	14.44	14.74	2,659,680	-0.18(-1.19%)
Apr 26, 2004	14.97	15.00	14.88	14.92	873,253	-0.02(-0.11%)
Apr 23, 2004	14.92	15.02	14.79	14.94	1,785,839	-0.04(-0.27%)
Apr 22, 2004	14.41	14.99	14.37	14.98	1,575,672	+0.57(+3.95%)
Apr 21, 2004	14.43	14.47	14.27	14.41	1,047,317	-0.04(-0.28%)
Apr 20, 2004	14.71	14.85	14.44	14.45	949,864	-0.27(-1.85%)
Apr 19, 2004	14.64	14.75	14.58	14.72	1,082,247	+0.09(+0.61%)
Apr 16, 2004	14.63	14.66	14.50	14.64	1,167,077	+0.07(+0.49%)
Apr 15, 2004	14.60	14.69	14.50	14.56	1,057,884	-0.02(-0.12%)
Apr 14, 2004	14.59	14.69	14.51	14.58	1,546,319	-0.01(-0.07%)
Apr 13, 2004	14.90	14.94	14.53	14.59	1,121,580	-0.24(-1.61%)
Apr 12, 2004	14.71	14.96	14.71	14.83	1,006,809	+0.10(+0.69%)
Apr 08, 2004	14.88	14.94	14.63	14.73	1,047,610	-0.02(-0.14%)
Apr 07, 2004	14.80	14.89	14.68	14.75	1,376,951	-0.05(-0.32%)
Apr 06, 2004	14.70	14.85	14.63	14.80	2,018,903	+0.10(+0.67%)
Apr 05, 2004	14.48	14.71	14.48	14.70	2,489,139	-0.18(-1.19%)
Apr 02, 2004	14.79	14.96	14.72	14.87	2,314,782	+0.31(+2.13%)
Apr 01, 2004	14.65	14.70	14.55	14.56	2,148,350	+0.02(+0.16%)
Mar 31, 2004	14.60	14.60	14.42	14.54	2,426,617	-0.01(-0.05%)
Mar 30, 2004	14.55	14.58	14.48	14.55	2,082,599	+0.03(+0.23%)
Mar 29, 2004	14.43	14.65	14.38	14.51	2,093,459	+0.26(+1.82%)
Mar 26, 2004	14.34	14.34	14.17	14.25	1,768,521	-0.09(-0.59%)
Mar 25, 2004	13.91	14.43	13.88	14.34	2,750,087	+0.48(+3.44%)
Mar 24, 2004	13.95	14.05	13.78	13.86	1,951,978	-0.17(-1.21%)
Mar 23, 2004	13.68	14.66	13.68	14.03	5,373,957	+0.74(+5.59%)
Mar 22, 2004	13.46	13.46	13.16	13.29	1,532,523	-0.17(-1.29%)
Mar 19, 2004	13.37	13.62	13.33	13.46	1,726,253	+0.10(+0.71%)
Mar 18, 2004	13.56	13.56	13.23	13.37	1,803,451	-0.19(-1.41%)
Mar 17, 2004	13.43	13.62	13.41	13.56	1,525,478	+0.13(+0.94%)
Mar 16, 2004	13.51	13.58	13.22	13.43	1,766,173	+0.08(+0.61%)
Mar 15, 2004	13.64	13.68	13.32	13.35	2,371,727	-0.28(-2.03%)
Mar 12, 2004	13.52	13.73	13.49	13.63	1,603,557	+0.14(+1.06%)
Mar 11, 2004	13.41	13.64	13.32	13.48	2,197,956	-0.10(-0.70%)
Mar 10, 2004	14.01	14.02	13.54	13.58	1,619,114	-0.39(-2.80%)
Mar 09, 2004	14.11	14.20	13.83	13.97	3,541,739	-0.18(-1.30%)
Mar 08, 2004	14.10	14.35	14.10	14.16	1,799,342	-0.01(-0.05%)
Mar 05, 2004	14.23	14.31	14.08	14.16	1,439,767	-0.06(-0.45%)
Mar 04, 2004	14.34	14.35	13.96	14.23	4,849,125	-0.08(-0.55%)
Mar 03, 2004	14.37	14.39	14.22	14.31	1,225,490	-0.10(-0.66%)
Mar 02, 2004	14.53	14.62	14.34	14.40	1,965,774	-0.13(-0.89%)
Mar 01, 2004	14.40	14.70	14.39	14.53	1,856,287	+0.10(+0.71%)
Feb 27, 2004	14.31	14.52	14.07	14.43	3,691,440	-0.24(-1.63%)
Feb 26, 2004	14.72	14.74	14.58	14.67	1,825,760	-0.10(-0.69%)
Feb 25, 2004	14.63	14.77	14.56	14.77	1,652,283	+0.17(+1.19%)
Feb 24, 2004	14.60	14.65	14.51	14.59	2,397,264	-0.01(-0.05%)
Feb 23, 2004	14.59	14.65	14.55	14.60	1,000,939	+0.10(+0.66%)
Feb 20, 2004	14.72	14.75	14.31	14.51	1,542,796	-0.16(-1.07%)
Feb 19, 2004	14.55	14.89	14.55	14.66	1,789,949	+0.16(+1.13%)
Feb 18, 2004	14.60	14.62	14.35	14.50	1,486,145	-0.10(-0.68%)
Feb 17, 2004	14.50	14.62	14.50	14.60	1,794,939	+0.20(+1.37%)
Feb 13, 2004	14.59	14.63	14.39	14.40	1,991,017	-0.18(-1.26%)
Feb 12, 2004	14.51	14.65	14.41	14.58	2,208,524	+0.09(+0.59%)
Feb 11, 2004	14.17	14.51	14.12	14.50	1,760,302	+0.36(+2.55%)
Feb 10, 2004	14.02	14.19	13.95	14.14	1,601,209	+0.09(+0.63%)
Feb 09, 2004	13.79	14.11	13.74	14.05	2,323,000	+0.33(+2.43%)
Feb 06, 2004	13.54	13.73	13.54	13.72	2,251,379	+0.16(+1.16%)
Feb 05, 2004	13.42	13.63	13.42	13.56	1,771,456	+0.15(+1.14%)
Feb 04, 2004	13.52	13.55	13.38	13.41	1,734,765	-0.13(-0.93%)
Feb 03, 2004	13.55	13.59	13.46	13.53	2,273,394	+0.01(+0.08%)
Feb 02, 2004	13.63	13.64	13.48	13.52	1,960,784	-0.07(-0.50%)
Jan 30, 2004	13.46	13.70	13.46	13.59	3,923,623	+0.47(+3.61%)
Jan 29, 2004	13.17	13.34	13.08	13.12	2,617,705	+0.05(+0.39%)
Jan 28, 2004	13.00	13.32	13.00	13.07	2,612,422	+0.12(+0.92%)
Jan 27, 2004	13.10	13.29	12.95	12.95	2,713,103	-0.10(-0.76%)
Jan 26, 2004	13.12	13.12	12.97	13.04	2,021,545	-0.05(-0.42%)
Jan 23, 2004	13.40	13.46	13.09	13.10	2,598,919	-0.28(-2.06%)
Jan 22, 2004	13.49	13.53	13.34	13.38	1,226,664	-0.08(-0.61%)
Jan 21, 2004	13.48	13.52	13.32	13.46	1,073,734	-0.01(-0.08%)
Jan 20, 2004	13.39	13.52	13.33	13.47	1,346,424	+0.17(+1.26%)
Jan 16, 2004	13.42	13.42	13.26	13.30	2,612,128	-0.14(-1.04%)
Jan 15, 2004	13.56	13.62	13.29	13.44	2,035,928	-0.05(-0.38%)
Jan 14, 2004	13.53	13.57	13.41	13.49	2,869,261	-0.03(-0.25%)
Jan 13, 2004	13.68	13.74	13.48	13.53	1,447,692	-0.15(-1.12%)
Jan 12, 2004	13.54	13.68	13.53	13.68	1,130,386	+0.14(+1.01%)
Jan 09, 2004	13.82	13.82	13.53	13.54	1,946,401	-0.28(-2.00%)
Jan 08, 2004	13.74	13.86	13.69	13.82	1,377,245	+0.09(+0.62%)
Jan 07, 2004	13.76	13.80	13.53	13.73	2,165,081	-0.05(-0.35%)
Jan 06, 2004	13.89	13.89	13.68	13.78	1,933,192	-0.14(-1.00%)
Jan 05, 2004	13.63	13.94	13.62	13.92	2,960,549	+0.43(+3.18%)
Jan 02, 2004	13.47	13.58	13.35	13.49	1,951,097	+0.02(+0.18%)
Dec 31, 2003	13.32	13.48	13.32	13.47	1,457,085	+0.18(+1.36%)
Dec 30, 2003	13.39	13.41	13.26	13.29	1,660,795	-0.13(-0.97%)
Dec 29, 2003	13.27	13.42	13.23	13.42	2,527,004	+0.15(+1.13%)
Dec 26, 2003	13.18	13.28	13.18	13.27	359,281	+0.13(+0.99%)
Dec 24, 2003	13.19	13.19	13.10	13.14	564,165	-0.03(-0.23%)
Dec 23, 2003	13.19	13.27	13.06	13.17	1,591,522	+0.11(+0.86%)
Dec 22, 2003	12.97	13.07	12.91	13.05	956,322	+0.09(+0.68%)
Dec 19, 2003	13.04	13.07	12.89	12.97	1,339,086	+0.02(+0.16%)
Dec 18, 2003	12.92	12.92	12.86	12.95	1,600,915	-0.01(-0.08%)
Dec 17, 2003	12.85	12.98	12.78	12.96	1,671,656	+0.11(+0.82%)
Dec 16, 2003	12.82	12.94	12.77	12.85	2,789,127	-0.28(-2.15%)
Dec 15, 2003	13.35	13.35	13.10	13.13	2,208,524	-0.07(-0.54%)
Dec 12, 2003	13.03	13.29	12.95	13.20	2,087,882	+0.18(+1.36%)
Dec 11, 2003	12.84	13.06	12.63	13.03	2,114,300	+0.01(+0.08%)
Dec 10, 2003	13.20	13.28	13.00	13.02	3,193,025	-0.18(-1.39%)
Dec 09, 2003	12.98	13.30	12.98	13.20	3,695,549	+0.32(+2.49%)
Dec 08, 2003	12.59	12.88	12.59	12.88	1,210,226	+0.29(+2.30%)
Dec 05, 2003	12.69	12.69	12.49	12.59	965,128	-0.15(-1.18%)
Dec 04, 2003	12.68	12.79	12.59	12.74	1,383,409	+0.12(+0.94%)
Dec 03, 2003	12.60	12.72	12.60	12.62	1,323,529	+0.02(+0.16%)
Dec 02, 2003	12.59	12.70	12.51	12.60	2,087,295	+0.02(+0.19%)
Dec 01, 2003	12.23	12.58	12.23	12.58	2,286,603	+0.43(+3.50%)
Nov 28, 2003	12.20	12.25	12.13	12.15	469,942	-0.06(-0.53%)
Nov 26, 2003	12.11	12.25	12.11	12.22	1,641,716	+0.11(+0.90%)
Nov 25, 2003	12.01	12.12	11.91	12.11	1,580,955	+0.17(+1.43%)
Nov 24, 2003	11.75	11.94	11.75	11.94	1,646,706	+0.23(+1.98%)
Nov 21, 2003	11.66	11.78	11.65	11.71	1,269,519	+0.05(+0.41%)
Nov 20, 2003	11.69	11.76	11.58	11.66	1,207,878	-0.09(-0.72%)
Nov 19, 2003	11.72	11.82	11.70	11.74	943,994	+0.05(+0.41%)
Nov 18, 2003	11.75	11.75	11.69	11.70	1,309,733	-0.09(-0.78%)
Nov 17, 2003	11.77	11.93	11.65	11.79	1,211,987	-0.15(-1.23%)
Nov 14, 2003	11.93	12.07	11.92	11.93	1,622,636	+0.00(+0.03%)
Nov 13, 2003	11.86	11.96	11.75	11.93	1,519,607	+0.14(+1.21%)
Nov 12, 2003	11.70	11.81	11.65	11.79	996,536	+0.13(+1.11%)
Nov 11, 2003	11.62	11.71	11.55	11.66	2,274,861	+0.06(+0.50%)
Nov 10, 2003	11.76	11.77	11.57	11.60	1,936,421	-0.16(-1.36%)
Nov 07, 2003	10.97	11.78	10.97	11.76	7,011,564	+0.79(+7.24%)
Nov 06, 2003	10.99	10.99	10.85	10.97	1,269,813	-0.02(-0.22%)
Nov 05, 2003	10.94	11.01	10.87	10.99	957,203	+0.01(+0.12%)
Nov 04, 2003	10.94	11.00	10.87	10.98	1,422,449	-0.04(-0.37%)
Nov 03, 2003	11.06	11.07	10.99	11.02	1,172,510	-0.04(-0.37%)
Oct 31, 2003	11.00	11.10	11.00	11.06	3,408,770	+0.09(+0.78%)
Oct 30, 2003	11.23	11.24	10.89	10.97	4,237,113	-0.13(-1.14%)
Oct 29, 2003	10.88	11.14	10.87	11.10	1,276,270	+0.16(+1.43%)
Oct 28, 2003	10.94	10.99	10.84	10.94	2,078,783	+0.07(+0.63%)
Oct 27, 2003	10.72	10.88	10.71	10.87	2,538,452	+0.16(+1.46%)
Oct 24, 2003	10.73	10.73	10.58	10.72	4,845,602	-0.38(-3.47%)
Oct 23, 2003	10.95	11.16	10.94	11.10	1,435,951	+0.12(+1.09%)
Oct 22, 2003	11.20	11.20	10.94	10.98	1,277,738	-0.21(-1.92%)
Oct 21, 2003	11.22	11.29	11.17	11.20	1,296,524	+0.00(+0.03%)
Oct 20, 2003	11.23	11.23	11.11	11.19	1,172,948	+0.02(+0.21%)
Oct 17, 2003	11.19	11.34	11.10	11.17	1,018,844	-0.05(-0.46%)
Oct 16, 2003	11.19	11.21	11.10	11.22	1,207,584	+0.00(+0.03%)
Oct 15, 2003	11.31	11.45	11.12	11.22	2,389,045	+0.25(+2.27%)
Oct 14, 2003	10.98	11.03	10.85	10.97	1,537,806	-0.08(-0.74%)
Oct 13, 2003	10.98	11.07	10.94	11.05	1,228,425	+0.07(+0.62%)
Oct 10, 2003	11.08	11.15	10.96	10.98	1,495,831	-0.09(-0.83%)
Oct 09, 2003	11.24	11.29	11.02	11.08	1,655,218	-0.08(-0.73%)
Oct 08, 2003	11.12	11.12	11.06	11.16	1,360,220	-0.03(-0.24%)
Oct 07, 2003	11.26	11.19	11.04	11.18	2,050,898	-0.07(-0.67%)
Oct 06, 2003	11.30	11.30	11.21	11.26	2,209,698	-0.04(-0.36%)
Oct 03, 2003	11.24	11.44	11.24	11.30	3,781,554	-0.02(-0.15%)
Oct 02, 2003	11.29	11.32	11.24	11.32	1,958,142	-0.10(-0.89%)
Oct 01, 2003	11.46	11.50	11.29	11.42	1,783,491	+0.01(+0.06%)
Sep 30, 2003	11.32	11.46	11.14	11.41	2,293,060	+0.10(+0.87%)
Sep 29, 2003	11.18	11.32	11.12	11.31	1,370,200	+0.13(+1.19%)
Sep 26, 2003	11.33	11.33	11.17	11.18	1,250,440	-0.15(-1.35%)
Sep 25, 2003	11.46	11.46	11.28	11.33	1,423,916	-0.12(-1.07%)
Sep 24, 2003	11.65	11.70	11.39	11.46	1,112,187	-0.19(-1.67%)
Sep 23, 2003	11.55	11.70	11.51	11.65	1,377,245	+0.10(+0.86%)
Sep 22, 2003	11.70	11.72	11.38	11.55	2,790,008	-0.17(-1.48%)
Sep 19, 2003	11.80	11.84	11.65	11.73	2,334,742	-0.11(-0.95%)
Sep 18, 2003	11.80	11.85	11.78	11.84	1,702,770	+0.03(+0.29%)
Sep 17, 2003	12.03	12.03	12.03	11.80	1,879,769	-0.23(-1.90%)
Sep 16, 2003	11.84	12.08	11.84	12.03	1,454,737	+0.19(+1.61%)
Sep 15, 2003	12.06	12.06	11.81	11.84	1,727,720	-0.20(-1.64%)
Sep 12, 2003	11.96	12.09	11.92	12.04	1,626,746	+0.06(+0.54%)
Sep 11, 2003	11.95	12.02	11.88	11.97	2,264,001	-0.11(-0.87%)
Sep 10, 2003	12.21	12.22	12.02	12.08	1,983,092	-0.18(-1.47%)
Sep 09, 2003	12.21	12.26	12.17	12.26	1,385,170	-0.00(-0.03%)
Sep 08, 2003	12.32	12.36	12.23	12.26	1,549,254	+0.09(+0.70%)
Sep 05, 2003	12.19	12.24	12.11	12.18	1,455,324	-0.05(-0.39%)
Sep 04, 2003	12.33	12.34	12.13	12.23	1,335,564	-0.11(-0.88%)
Sep 03, 2003	12.26	12.38	12.23	12.34	2,001,878	+0.07(+0.58%)

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.