Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	35.08	35.12	34.65	34.80	11,416,456	-0.21(-0.60%)
Sep 29, 2004	34.98	35.09	34.58	35.01	11,348,348	-0.07(-0.21%)
Sep 28, 2004	35.14	35.26	34.85	35.08	10,304,818	-0.11(-0.32%)
Sep 27, 2004	35.42	35.49	35.15	35.19	10,422,979	-0.13(-0.36%)
Sep 24, 2004	35.02	35.52	34.98	35.32	12,167,385	+0.33(+0.94%)
Sep 23, 2004	35.28	35.39	34.97	34.99	7,584,740	-0.28(-0.80%)
Sep 22, 2004	35.47	35.88	35.02	35.27	11,595,379	-0.61(-1.70%)
Sep 21, 2004	35.64	35.99	35.60	35.88	8,358,330	+0.25(+0.70%)
Sep 20, 2004	35.66	35.74	35.43	35.64	8,745,810	-0.23(-0.65%)
Sep 17, 2004	35.73	35.97	35.67	35.87	11,985,847	+0.26(+0.72%)
Sep 16, 2004	35.57	35.65	35.46	35.61	7,136,748	+0.14(+0.39%)
Sep 15, 2004	35.63	35.72	35.41	35.47	8,180,029	-0.14(-0.41%)
Sep 14, 2004	35.55	35.80	35.39	35.62	9,945,229	-0.10(-0.29%)
Sep 13, 2004	35.71	35.94	35.63	35.72	9,152,464	-0.10(-0.27%)
Sep 10, 2004	35.55	35.96	35.51	35.82	7,823,055	+0.18(+0.52%)
Sep 09, 2004	35.54	35.72	35.39	35.64	8,338,283	+0.21(+0.59%)
Sep 08, 2004	35.36	35.73	35.36	35.43	9,636,938	-0.13(-0.36%)
Sep 07, 2004	35.30	35.64	35.24	35.55	11,065,334	+0.53(+1.51%)
Sep 03, 2004	35.34	35.43	34.95	35.02	9,703,925	-0.19(-0.55%)
Sep 02, 2004	35.22	35.24	34.75	35.22	13,073,205	+0.16(+0.46%)
Sep 01, 2004	35.70	35.83	34.90	35.06	17,798,788	-1.07(-2.96%)
Aug 31, 2004	35.94	36.13	35.77	36.13	12,680,123	+0.33(+0.92%)
Aug 30, 2004	35.97	36.04	35.76	35.80	8,015,674	+17.92(+100.29%)
Aug 27, 2004	17.74	17.93	17.72	17.87	8,571,867	+0.16(+0.92%)
Aug 26, 2004	17.79	17.86	17.71	17.71	10,993,615	-0.10(-0.54%)
Aug 25, 2004	17.77	17.82	17.73	17.81	12,113,720	-0.00(-0.01%)
Aug 24, 2004	17.73	17.81	17.70	17.81	12,431,722	+0.08(+0.44%)
Aug 23, 2004	17.76	17.81	17.69	17.73	10,527,444	-0.04(-0.23%)
Aug 20, 2004	17.57	17.78	17.53	17.77	12,815,218	+0.17(+0.96%)
Aug 19, 2004	17.54	17.62	17.52	17.60	12,272,099	+0.04(+0.24%)
Aug 18, 2004	17.44	17.62	17.42	17.56	15,043,226	+0.11(+0.66%)
Aug 17, 2004	17.32	17.48	17.31	17.44	13,288,859	+0.16(+0.91%)
Aug 16, 2004	17.06	17.29	17.04	17.29	12,414,291	+0.23(+1.34%)
Aug 13, 2004	17.12	17.14	16.99	17.06	9,751,738	-0.07(-0.41%)
Aug 12, 2004	17.12	17.19	17.09	17.13	9,377,954	-0.04(-0.26%)
Aug 11, 2004	17.02	17.17	16.98	17.17	11,166,686	+0.11(+0.62%)
Aug 10, 2004	16.86	17.07	16.85	17.07	10,789,416	+0.21(+1.27%)
Aug 09, 2004	16.88	16.91	16.82	16.85	9,383,433	+0.00(+0.02%)
Aug 06, 2004	16.84	17.00	16.75	16.85	12,961,145	+0.00(+0.01%)
Aug 05, 2004	17.12	17.12	16.85	16.85	11,792,481	-0.24(-1.41%)
Aug 04, 2004	17.17	17.18	17.03	17.09	11,069,069	-0.14(-0.83%)
Aug 03, 2004	17.16	17.27	17.15	17.23	10,226,873	+0.03(+0.16%)
Aug 02, 2004	17.03	17.24	16.99	17.20	9,446,436	+0.13(+0.78%)
Jul 30, 2004	17.03	17.08	16.96	17.07	8,479,729	+0.01(+0.05%)
Jul 29, 2004	17.11	17.16	16.99	17.06	7,996,375	+0.01(+0.05%)
Jul 28, 2004	16.99	17.12	16.93	17.05	10,193,255	-0.01(-0.08%)
Jul 27, 2004	17.12	17.14	16.95	17.07	13,810,313	-0.05(-0.32%)
Jul 26, 2004	16.99	17.17	16.99	17.12	11,815,142	+0.08(+0.48%)
Jul 23, 2004	17.02	17.10	16.95	17.04	11,720,015	-0.00(-0.01%)
Jul 22, 2004	16.83	17.06	16.81	17.04	15,641,379	+0.19(+1.14%)
Jul 21, 2004	17.16	17.19	16.85	16.85	13,274,665	-0.27(-1.58%)
Jul 20, 2004	17.10	17.14	16.98	17.12	14,004,302	-0.02(-0.14%)
Jul 19, 2004	17.03	17.21	17.00	17.14	13,695,265	+0.18(+1.08%)
Jul 16, 2004	16.98	17.04	16.89	16.96	14,321,806	+0.12(+0.74%)
Jul 15, 2004	16.97	17.02	16.84	16.84	14,909,251	-0.09(-0.53%)
Jul 14, 2004	16.99	17.14	16.84	16.93	18,602,510	-0.17(-0.97%)
Jul 13, 2004	17.01	17.13	16.97	17.09	12,415,038	+0.06(+0.33%)
Jul 12, 2004	16.87	17.04	16.87	17.04	10,299,339	+0.19(+1.12%)
Jul 09, 2004	16.89	16.91	16.80	16.85	7,492,103	+0.06(+0.36%)
Jul 08, 2004	16.86	16.93	16.77	16.79	9,231,778	-0.12(-0.74%)
Jul 07, 2004	16.85	16.98	16.81	16.91	7,964,749	+0.11(+0.68%)
Jul 06, 2004	16.87	16.89	16.78	16.80	8,304,167	-0.11(-0.68%)
Jul 02, 2004	16.87	17.05	16.84	16.91	7,281,181	+0.05(+0.30%)
Jul 01, 2004	16.99	17.07	16.81	16.86	10,952,526	-0.13(-0.76%)
Jun 30, 2004	16.98	17.10	16.84	16.99	12,698,675	+0.01(+0.06%)
Jun 29, 2004	16.96	17.04	16.94	16.98	9,249,209	-0.03(-0.18%)
Jun 28, 2004	17.04	17.11	16.92	17.01	14,204,517	+0.14(+0.86%)
Jun 25, 2004	17.16	17.20	16.87	16.87	21,571,112	-0.29(-1.69%)
Jun 24, 2004	17.06	17.20	17.04	17.16	17,087,206	+0.13(+0.79%)
Jun 23, 2004	16.94	17.04	16.85	17.02	20,327,492	+0.05(+0.30%)
Jun 22, 2004	17.02	17.04	16.91	16.97	15,342,302	-0.08(-0.49%)
Jun 21, 2004	16.97	17.06	16.97	17.05	12,535,316	+0.09(+0.51%)
Jun 18, 2004	16.83	16.99	16.82	16.97	11,974,765	+0.17(+1.00%)
Jun 17, 2004	16.80	16.88	16.76	16.80	11,054,875	-0.05(-0.31%)
Jun 16, 2004	16.92	16.97	16.85	16.85	14,138,526	-0.06(-0.36%)
Jun 15, 2004	16.71	16.96	16.70	16.91	18,304,680	+0.34(+2.04%)
Jun 14, 2004	16.81	16.88	16.57	16.57	13,508,747	-0.33(-1.97%)
Jun 10, 2004	16.77	16.91	16.69	16.91	9,310,469	+0.13(+0.79%)
Jun 09, 2004	16.85	16.91	16.77	16.78	9,045,011	-0.12(-0.71%)
Jun 08, 2004	16.90	16.95	16.82	16.90	14,344,467	-0.10(-0.57%)
Jun 07, 2004	16.81	17.00	16.81	16.99	14,128,814	+0.21(+1.23%)
Jun 04, 2004	16.72	16.82	16.70	16.79	12,323,646	+0.11(+0.69%)
Jun 03, 2004	16.68	16.73	16.61	16.67	11,113,644	-0.02(-0.12%)
Jun 02, 2004	16.77	16.77	16.49	16.69	13,025,393	+0.02(+0.11%)
Jun 01, 2004	16.62	16.68	16.56	16.67	14,547,172	-0.02(-0.11%)
May 28, 2004	16.59	16.74	16.57	16.69	12,819,451	+0.10(+0.63%)
May 27, 2004	16.67	16.69	16.43	16.59	17,503,822	-0.07(-0.40%)
May 26, 2004	16.49	16.65	16.49	16.65	17,937,370	+0.10(+0.61%)
May 25, 2004	16.31	16.55	16.27	16.55	16,490,796	+0.18(+1.09%)
May 24, 2004	16.43	16.44	16.35	16.37	10,505,281	+0.02(+0.10%)
May 21, 2004	16.36	16.44	16.32	16.36	12,059,433	+0.03(+0.18%)
May 20, 2004	16.24	16.38	16.21	16.33	13,289,606	+0.13(+0.83%)
May 19, 2004	16.30	16.42	16.18	16.19	16,251,236	-0.04(-0.25%)
May 18, 2004	16.11	16.24	16.10	16.23	13,243,039	+0.20(+1.23%)
May 17, 2004	15.91	16.23	15.91	16.04	15,538,283	-0.07(-0.41%)
May 14, 2004	16.13	16.22	16.01	16.10	13,447,985	+0.00(+0.02%)
May 13, 2004	16.05	16.30	16.05	16.10	17,963,766	-0.03(-0.20%)
May 12, 2004	15.87	16.14	15.74	16.13	23,359,346	+0.38(+2.44%)
May 11, 2004	15.66	15.76	15.55	15.75	15,350,520	+0.10(+0.65%)
May 10, 2004	15.68	15.71	15.46	15.65	20,196,756	-0.13(-0.80%)
May 07, 2004	15.99	16.11	15.71	15.77	18,218,518	-0.31(-1.94%)
May 06, 2004	16.25	16.32	15.96	16.08	18,509,126	-0.30(-1.80%)
May 05, 2004	16.31	16.39	16.30	16.38	12,125,922	+0.01(+0.06%)
May 04, 2004	16.25	16.44	16.21	16.37	14,062,075	+0.11(+0.67%)
May 03, 2004	16.11	16.30	16.11	16.26	11,043,669	+0.10(+0.61%)
Apr 30, 2004	16.20	16.25	16.09	16.16	13,130,730	-0.03(-0.20%)
Apr 29, 2004	16.29	16.40	16.07	16.19	17,119,080	-0.05(-0.31%)
Apr 28, 2004	16.35	16.38	16.24	16.24	11,958,330	-0.18(-1.09%)
Apr 27, 2004	16.34	16.46	16.33	16.42	13,202,946	+0.12(+0.74%)
Apr 26, 2004	16.35	16.39	16.29	16.30	11,243,883	-0.05(-0.32%)
Apr 23, 2004	16.35	16.36	16.25	16.35	11,165,939	+0.01(+0.07%)
Apr 22, 2004	16.20	16.42	16.12	16.34	15,866,745	+0.16(+1.01%)
Apr 21, 2004	16.10	16.24	16.01	16.18	14,741,659	+0.10(+0.62%)
Apr 20, 2004	16.30	16.39	16.08	16.08	15,147,815	-0.22(-1.33%)
Apr 19, 2004	16.22	16.38	16.14	16.30	13,299,567	+0.08(+0.47%)
Apr 16, 2004	16.15	16.26	16.09	16.22	17,549,392	+0.10(+0.62%)
Apr 15, 2004	16.15	16.19	15.97	16.12	17,921,432	+0.04(+0.24%)
Apr 14, 2004	15.91	16.24	15.88	16.08	29,424,798	-0.08(-0.51%)
Apr 13, 2004	16.46	16.46	16.11	16.16	20,999,606	-0.30(-1.79%)
Apr 12, 2004	16.31	16.46	16.31	16.46	12,581,883	+0.18(+1.13%)
Apr 08, 2004	16.45	16.46	16.22	16.27	10,228,866	-0.08(-0.49%)
Apr 07, 2004	16.44	16.46	16.35	16.35	13,924,366	-0.11(-0.67%)
Apr 06, 2004	16.29	16.47	16.29	16.46	18,035,236	+0.15(+0.92%)
Apr 05, 2004	16.17	16.32	16.05	16.31	18,913,540	+0.15(+0.92%)
Apr 02, 2004	16.45	16.50	16.10	16.17	28,464,316	-0.19(-1.18%)
Apr 01, 2004	16.35	16.45	16.31	16.36	16,134,444	+0.10(+0.61%)
Mar 31, 2004	16.42	16.44	16.25	16.26	21,710,566	-0.16(-0.97%)
Mar 30, 2004	16.27	16.46	16.26	16.42	14,148,984	+0.15(+0.90%)
Mar 29, 2004	16.22	16.33	16.19	16.27	15,050,696	+0.19(+1.17%)
Mar 26, 2004	15.98	16.14	15.96	16.08	17,815,100	+0.07(+0.45%)
Mar 25, 2004	15.79	16.03	15.75	16.01	16,824,736	+0.29(+1.83%)
Mar 24, 2004	15.78	15.84	15.66	15.72	18,462,310	-0.04(-0.28%)
Mar 23, 2004	15.94	15.94	15.75	15.77	19,664,594	-0.04(-0.25%)
Mar 22, 2004	15.95	15.96	15.76	15.81	18,467,790	-0.22(-1.40%)
Mar 19, 2004	16.16	16.17	16.02	16.03	24,651,776	-0.05(-0.29%)
Mar 18, 2004	16.03	16.13	15.98	16.08	14,763,573	-0.07(-0.46%)
Mar 17, 2004	16.19	16.26	16.09	16.15	13,930,342	+0.07(+0.42%)
Mar 16, 2004	16.09	16.11	15.99	16.08	17,176,606	+0.14(+0.91%)
Mar 15, 2004	16.07	16.14	15.89	15.94	13,517,960	-0.19(-1.16%)
Mar 12, 2004	16.03	16.15	15.99	16.13	13,514,972	+0.15(+0.97%)
Mar 11, 2004	16.06	16.24	15.92	15.97	19,893,446	-0.09(-0.55%)
Mar 10, 2004	16.42	16.42	16.03	16.06	15,007,865	-0.36(-2.18%)
Mar 09, 2004	16.48	16.53	16.38	16.42	12,608,031	-0.13(-0.81%)
Mar 08, 2004	16.54	16.64	16.52	16.55	10,383,509	-0.06(-0.36%)
Mar 05, 2004	16.41	16.67	16.38	16.61	14,908,753	+0.12(+0.76%)
Mar 04, 2004	16.54	16.57	16.46	16.49	10,615,847	-0.10(-0.61%)
Mar 03, 2004	16.44	16.59	16.40	16.59	14,336,499	+0.02(+0.15%)
Mar 02, 2004	16.50	16.61	16.47	16.56	18,244,166	+0.07(+0.45%)
Mar 01, 2004	16.49	16.58	16.46	16.49	10,899,982	+0.04(+0.26%)
Feb 27, 2004	16.44	16.56	16.37	16.45	16,967,176	-0.02(-0.10%)
Feb 26, 2004	16.39	16.48	16.35	16.46	10,517,234	+0.06(+0.35%)
Feb 25, 2004	16.36	16.46	16.34	16.41	10,554,090	+0.05(+0.32%)
Feb 24, 2004	16.37	16.53	16.30	16.35	14,538,954	-0.11(-0.67%)
Feb 23, 2004	16.34	16.48	16.30	16.46	12,018,344	+0.13(+0.81%)
Feb 20, 2004	16.32	16.41	16.21	16.33	12,081,845	-0.01(-0.04%)
Feb 19, 2004	16.38	16.51	16.33	16.34	11,460,533	-0.04(-0.24%)
Feb 18, 2004	16.39	16.47	16.34	16.38	9,286,065	-0.06(-0.35%)
Feb 17, 2004	16.42	16.57	16.41	16.44	9,481,548	+0.06(+0.36%)
Feb 13, 2004	16.47	16.50	16.35	16.38	10,154,408	-0.02(-0.10%)
Feb 12, 2004	16.41	16.50	16.36	16.39	7,439,062	-0.07(-0.41%)
Feb 11, 2004	16.33	16.49	16.21	16.46	14,259,053	+0.07(+0.45%)
Feb 10, 2004	16.40	16.43	16.31	16.39	11,536,236	-0.01(-0.07%)
Feb 09, 2004	16.54	16.60	16.36	16.40	9,469,097	-0.22(-1.30%)
Feb 06, 2004	16.46	16.64	16.46	16.62	10,686,570	+0.15(+0.93%)
Feb 05, 2004	16.40	16.53	16.34	16.46	10,929,865	+0.06(+0.37%)
Feb 04, 2004	16.29	16.48	16.29	16.40	12,735,032	+0.04(+0.23%)
Feb 03, 2004	16.34	16.45	16.30	16.37	9,226,797	-0.01(-0.05%)
Feb 02, 2004	16.36	16.48	16.29	16.37	12,861,785	+0.02(+0.11%)
Jan 30, 2004	16.22	16.52	16.19	16.36	14,763,822	+0.11(+0.67%)
Jan 29, 2004	16.26	16.27	16.06	16.25	17,258,534	+0.08(+0.52%)
Jan 28, 2004	16.50	16.66	16.06	16.16	20,072,742	-0.30(-1.83%)
Jan 27, 2004	16.52	16.61	16.46	16.46	17,660,954	-0.05(-0.29%)
Jan 26, 2004	16.29	16.52	16.27	16.51	14,177,124	+0.19(+1.19%)
Jan 23, 2004	16.46	16.53	16.26	16.32	15,596,057	-0.09(-0.53%)
Jan 22, 2004	16.43	16.50	16.35	16.40	19,523,148	-0.03(-0.18%)
Jan 21, 2004	16.08	16.46	16.05	16.43	22,563,470	+0.36(+2.22%)
Jan 20, 2004	15.91	16.09	15.89	16.08	18,135,842	+0.21(+1.33%)
Jan 16, 2004	15.80	15.91	15.70	15.87	18,596,782	+0.07(+0.43%)
Jan 15, 2004	15.92	16.03	15.58	15.80	27,506,076	-0.11(-0.72%)
Jan 14, 2004	15.72	15.92	15.72	15.91	16,053,512	+0.19(+1.21%)
Jan 13, 2004	15.71	15.81	15.69	15.72	13,385,978	-0.04(-0.26%)
Jan 12, 2004	15.70	15.78	15.69	15.76	13,507,750	+0.03(+0.19%)
Jan 09, 2004	15.86	15.87	15.72	15.73	16,402,393	-0.14(-0.89%)
Jan 08, 2004	15.86	15.89	15.81	15.87	17,339,964	+0.01(+0.05%)
Jan 07, 2004	15.87	15.90	15.82	15.86	16,617,549	-0.04(-0.23%)
Jan 06, 2004	15.89	15.94	15.82	15.90	18,780,810	-0.03(-0.16%)
Jan 05, 2004	15.93	15.98	15.81	15.93	18,098,240	+0.05(+0.29%)
Jan 02, 2004	16.01	16.15	15.84	15.88	21,039,946	-0.27(-1.67%)
Dec 31, 2003	16.11	16.17	16.07	16.15	10,048,324	-0.01(-0.09%)
Dec 30, 2003	16.06	16.16	16.06	16.16	8,647,819	+0.04(+0.25%)
Dec 29, 2003	15.98	16.12	15.98	16.12	10,957,009	+0.14(+0.89%)
Dec 26, 2003	15.88	15.99	15.86	15.98	4,949,081	+0.07(+0.43%)
Dec 24, 2003	15.91	15.98	15.90	15.91	3,978,888	-0.01(-0.08%)
Dec 23, 2003	15.87	15.95	15.81	15.92	12,432,220	+0.05(+0.32%)
Dec 22, 2003	15.81	15.92	15.79	15.87	11,224,708	+0.01(+0.08%)
Dec 19, 2003	15.84	15.93	15.79	15.86	21,870,190	+0.02(+0.13%)
Dec 18, 2003	15.63	15.84	15.58	15.84	18,596,534	+0.20(+1.31%)
Dec 17, 2003	15.56	15.65	15.55	15.64	11,386,075	+0.08(+0.49%)
Dec 16, 2003	15.32	15.62	15.31	15.56	17,380,554	+0.21(+1.40%)
Dec 15, 2003	15.40	15.48	15.30	15.35	21,332,050	+0.12(+0.76%)
Dec 12, 2003	15.24	15.29	15.22	15.23	12,658,084	-0.01(-0.05%)
Dec 11, 2003	15.20	15.26	15.17	15.24	15,303,953	+0.06(+0.40%)
Dec 10, 2003	15.13	15.35	15.12	15.18	12,709,383	+0.04(+0.24%)
Dec 09, 2003	15.30	15.30	15.10	15.14	16,805,562	-0.12(-0.78%)
Dec 08, 2003	15.08	15.26	15.06	15.26	16,578,950	+0.18(+1.18%)
Dec 05, 2003	15.13	15.21	15.08	15.08	12,255,414	-0.07(-0.49%)
Dec 04, 2003	15.15	15.17	15.10	15.16	17,774,012	+0.01(+0.04%)
Dec 03, 2003	15.24	15.26	15.12	15.15	20,265,984	-0.23(-1.51%)
Dec 02, 2003	15.34	15.42	15.32	15.38	22,345,824	+0.05(+0.34%)
Dec 01, 2003	14.99	15.33	14.99	15.33	18,145,304	+0.18(+1.22%)
Nov 28, 2003	14.87	15.21	14.87	15.15	6,702,203	-0.01(-0.05%)
Nov 26, 2003	15.07	15.16	14.92	15.15	15,718,327	+0.08(+0.56%)
Nov 25, 2003	15.05	15.11	14.98	15.07	13,481,354	+0.03(+0.20%)
Nov 24, 2003	14.95	15.05	14.92	15.04	15,831,881	+0.11(+0.74%)
Nov 21, 2003	14.86	14.93	14.80	14.93	15,517,863	+0.07(+0.47%)
Nov 20, 2003	14.86	15.01	14.81	14.86	14,513,803	-0.07(-0.50%)
Nov 19, 2003	14.84	14.98	14.84	14.93	14,761,581	+0.08(+0.57%)
Nov 18, 2003	15.00	15.01	14.83	14.85	16,417,583	-0.12(-0.83%)
Nov 17, 2003	14.94	15.01	14.90	14.97	16,067,706	-0.03(-0.20%)
Nov 14, 2003	15.12	15.15	14.96	15.00	16,199,439	-0.14(-0.92%)
Nov 13, 2003	15.19	15.22	15.10	15.14	14,351,938	-0.08(-0.53%)
Nov 12, 2003	15.10	15.28	15.08	15.22	14,255,068	+0.06(+0.40%)
Nov 11, 2003	15.18	15.18	15.07	15.16	13,333,683	-0.02(-0.13%)
Nov 10, 2003	15.28	15.31	15.13	15.18	17,045,370	-0.11(-0.71%)
Nov 07, 2003	15.45	15.45	15.29	15.29	20,179,822	-0.14(-0.90%)
Nov 06, 2003	15.21	15.44	15.16	15.43	25,013,854	+0.13(+0.84%)
Nov 05, 2003	15.17	15.30	14.98	15.30	29,072,928	+0.13(+0.87%)
Nov 04, 2003	15.19	15.34	15.12	15.17	32,791,068	-0.06(-0.37%)
Nov 03, 2003	15.21	15.23	15.03	15.22	26,499,926	+0.03(+0.22%)
Oct 31, 2003	15.07	15.23	15.10	15.19	27,656,486	+0.12(+0.77%)
Oct 30, 2003	14.93	15.15	14.90	15.07	41,776,584	+0.14(+0.95%)
Oct 29, 2003	14.63	15.05	14.57	14.93	65,667,096	+0.30(+2.07%)
Oct 28, 2003	14.77	14.88	14.55	14.63	77,465,552	-0.14(-0.98%)
Oct 27, 2003	14.91	15.11	14.76	14.77	116,264,816	-1.66(-10.13%)
Oct 24, 2003	16.42	16.46	16.24	16.44	9,665,825	+0.02(+0.10%)
Oct 23, 2003	16.27	16.46	16.19	16.42	8,559,914	+0.15(+0.93%)
Oct 22, 2003	16.45	16.45	16.16	16.27	9,589,375	+0.00(+0.01%)
Oct 21, 2003	16.33	16.41	16.24	16.27	10,647,971	-0.08(-0.48%)
Oct 20, 2003	16.26	16.38	16.12	16.35	11,652,032	-0.06(-0.35%)
Oct 17, 2003	16.49	16.49	16.32	16.40	11,939,155	-0.05(-0.31%)
Oct 16, 2003	16.48	16.49	16.35	16.45	12,757,444	-0.02(-0.13%)
Oct 15, 2003	16.61	16.61	16.39	16.48	13,194,729	-0.09(-0.53%)
Oct 14, 2003	16.41	16.61	16.41	16.56	16,009,186	+0.15(+0.93%)
Oct 13, 2003	16.29	16.44	16.32	16.41	9,518,652	+0.12(+0.76%)
Oct 10, 2003	16.18	16.34	16.18	16.29	8,483,962	+0.09(+0.56%)
Oct 09, 2003	16.21	16.37	16.14	16.20	11,535,738	+0.07(+0.41%)
Oct 08, 2003	16.11	16.17	16.04	16.13	7,481,644	-0.00(-0.01%)
Oct 07, 2003	16.15	16.17	15.94	16.13	13,096,116	-0.02(-0.12%)
Oct 06, 2003	16.03	16.19	15.97	16.15	9,805,278	+0.18(+1.13%)
Oct 03, 2003	16.05	16.11	15.90	15.97	16,966,430	+0.07(+0.45%)
Oct 02, 2003	15.90	15.94	15.86	15.90	10,760,779	-0.01(-0.04%)

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.