Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.99	36.24	35.80	36.11	1,720,781	+0.06(+0.16%)
Nov 29, 2004	36.23	36.39	35.81	36.06	1,711,332	-0.30(-0.82%)
Nov 26, 2004	35.98	36.35	35.93	36.35	1,150,586	+0.38(+1.05%)
Nov 24, 2004	35.79	36.02	35.74	35.98	1,015,932	+0.27(+0.77%)
Nov 23, 2004	35.95	35.97	35.57	35.70	1,611,243	-0.17(-0.47%)
Nov 22, 2004	35.71	36.03	35.36	35.87	1,485,666	+0.23(+0.65%)
Nov 19, 2004	36.01	36.01	35.39	35.64	1,350,515	-0.37(-1.03%)
Nov 18, 2004	35.70	36.10	35.70	36.01	716,536	+0.31(+0.88%)
Nov 17, 2004	35.63	36.11	35.63	35.69	1,481,936	+0.45(+1.28%)
Nov 16, 2004	35.47	35.54	35.23	35.24	1,094,262	-0.36(-1.02%)
Nov 15, 2004	35.77	35.83	35.34	35.61	622,167	-0.16(-0.45%)
Nov 12, 2004	35.55	35.86	35.23	35.77	989,449	+0.32(+0.91%)
Nov 11, 2004	35.63	35.67	35.40	35.44	1,436,927	+0.06(+0.16%)
Nov 10, 2004	35.27	35.57	35.14	35.39	1,435,186	+0.25(+0.71%)
Nov 09, 2004	35.12	35.36	35.06	35.14	1,063,801	+0.02(+0.05%)
Nov 08, 2004	35.01	35.15	34.84	35.12	1,277,779	-0.06(-0.16%)
Nov 05, 2004	35.18	35.54	34.90	35.18	1,267,833	+0.00(+0.00%)
Nov 04, 2004	33.98	35.18	33.98	35.18	1,152,575	+0.98(+2.87%)
Nov 03, 2004	34.28	34.53	34.09	34.20	943,694	+0.42(+1.24%)
Nov 02, 2004	33.86	34.37	33.68	33.78	1,122,113	-0.14(-0.40%)
Nov 01, 2004	34.10	34.10	33.63	33.92	1,081,332	-0.02(-0.07%)
Oct 29, 2004	33.49	34.25	33.49	33.94	1,476,092	+0.29(+0.86%)
Oct 28, 2004	33.62	33.76	32.76	33.65	2,064,937	-0.17(-0.50%)
Oct 27, 2004	34.02	34.02	33.29	33.82	2,022,042	-0.36(-1.06%)
Oct 26, 2004	33.70	34.30	33.27	34.18	1,261,492	+0.56(+1.67%)
Oct 25, 2004	33.34	33.72	33.18	33.62	733,445	+0.20(+0.60%)
Oct 22, 2004	33.90	34.08	33.39	33.42	1,417,531	-0.32(-0.95%)
Oct 21, 2004	33.90	34.14	33.48	33.74	1,514,635	-0.16(-0.47%)
Oct 20, 2004	33.66	33.95	33.47	33.90	1,066,909	+0.21(+0.62%)
Oct 19, 2004	34.18	34.52	33.65	33.69	1,244,334	-0.49(-1.44%)
Oct 18, 2004	33.94	34.40	33.79	34.18	945,808	+0.06(+0.19%)
Oct 15, 2004	33.70	34.50	33.59	34.12	1,176,945	+0.64(+1.90%)
Oct 14, 2004	33.10	33.67	33.10	33.48	1,633,001	+0.15(+0.46%)
Oct 13, 2004	33.78	33.83	33.08	33.33	1,558,774	-0.45(-1.33%)
Oct 12, 2004	34.09	34.09	33.51	33.78	1,480,444	-0.32(-0.94%)
Oct 11, 2004	34.12	34.35	33.88	34.10	1,202,184	+0.16(+0.47%)
Oct 08, 2004	33.89	34.14	33.67	33.94	1,351,385	-0.13(-0.38%)
Oct 07, 2004	34.70	34.70	34.07	34.07	982,735	-0.64(-1.83%)
Oct 06, 2004	34.38	34.73	34.38	34.70	1,059,200	+0.12(+0.35%)
Oct 05, 2004	34.58	34.67	34.29	34.58	1,291,953	-0.04(-0.12%)
Oct 04, 2004	34.42	34.79	34.42	34.62	1,263,854	+0.27(+0.80%)
Oct 01, 2004	34.75	34.82	34.15	34.35	1,556,660	-0.02(-0.07%)
Sep 30, 2004	33.90	34.61	33.76	34.38	2,814,547	+0.60(+1.76%)
Sep 29, 2004	33.78	33.90	33.50	33.78	1,676,643	+0.00(+0.00%)
Sep 28, 2004	33.30	33.90	33.30	33.78	1,602,415	+0.51(+1.55%)
Sep 27, 2004	33.42	33.52	33.14	33.27	1,145,239	-0.15(-0.46%)
Sep 24, 2004	33.22	33.54	33.22	33.42	1,709,467	+0.23(+0.68%)
Sep 23, 2004	33.74	33.84	33.14	33.19	1,267,335	-0.57(-1.69%)
Sep 22, 2004	34.06	34.10	33.59	33.76	2,140,408	-0.29(-0.85%)
Sep 21, 2004	33.86	34.17	33.86	34.05	770,746	+0.10(+0.31%)
Sep 20, 2004	33.84	34.15	33.72	33.95	596,927	-0.04(-0.12%)
Sep 17, 2004	33.94	34.15	33.85	33.99	1,199,946	+0.20(+0.60%)
Sep 16, 2004	33.23	34.11	33.23	33.79	966,198	+0.42(+1.25%)
Sep 15, 2004	33.51	33.54	32.99	33.37	1,195,346	-0.10(-0.29%)
Sep 14, 2004	33.64	33.72	33.02	33.47	1,585,879	-0.02(-0.05%)
Sep 13, 2004	33.10	33.56	33.06	33.48	1,058,330	+0.02(+0.05%)
Sep 10, 2004	33.30	33.47	33.00	33.47	965,577	+0.27(+0.82%)
Sep 09, 2004	33.34	33.54	33.17	33.19	1,573,818	-0.27(-0.79%)
Sep 08, 2004	33.98	33.98	33.36	33.46	1,976,039	-0.27(-0.81%)
Sep 07, 2004	33.78	34.01	33.68	33.73	2,846,874	-0.29(-0.85%)
Sep 03, 2004	33.78	34.22	33.74	34.02	1,858,419	+0.23(+0.67%)
Sep 02, 2004	32.81	33.88	32.81	33.80	1,366,554	+0.92(+2.81%)
Sep 01, 2004	32.77	33.18	32.63	32.87	972,415	+0.23(+0.71%)
Aug 31, 2004	32.61	32.75	32.40	32.64	900,053	+0.15(+0.47%)
Aug 30, 2004	32.74	32.96	32.49	32.49	847,957	-0.25(-0.76%)
Aug 27, 2004	33.16	33.16	32.61	32.73	1,169,609	-0.43(-1.29%)
Aug 26, 2004	32.73	33.36	32.72	33.16	1,574,316	+0.50(+1.53%)
Aug 25, 2004	32.34	32.69	32.10	32.66	1,383,588	+0.33(+1.02%)
Aug 24, 2004	32.29	32.65	32.20	32.33	981,616	+0.39(+1.21%)
Aug 23, 2004	32.30	32.32	31.95	31.95	1,079,342	-0.24(-0.75%)
Aug 20, 2004	32.16	32.36	32.00	32.19	991,190	+0.02(+0.07%)
Aug 19, 2004	32.05	32.17	31.86	32.16	949,165	-0.01(-0.02%)
Aug 18, 2004	31.79	32.17	31.58	32.17	955,506	+0.37(+1.16%)
Aug 17, 2004	31.93	32.12	31.77	31.80	1,190,497	-0.13(-0.40%)
Aug 16, 2004	30.72	31.93	30.72	31.93	1,774,369	+1.21(+3.93%)
Aug 13, 2004	30.76	30.88	30.33	30.72	1,806,572	-0.02(-0.05%)
Aug 12, 2004	31.04	31.04	30.67	30.74	878,667	-0.33(-1.06%)
Aug 11, 2004	30.79	31.26	30.67	31.07	1,360,710	+0.03(+0.10%)
Aug 10, 2004	30.52	31.12	30.52	31.04	878,667	+0.41(+1.34%)
Aug 09, 2004	30.49	30.88	30.43	30.63	896,944	+0.34(+1.12%)
Aug 06, 2004	31.21	31.21	30.23	30.29	1,351,509	-1.10(-3.51%)
Aug 05, 2004	32.12	32.14	31.29	31.39	1,031,349	-0.74(-2.30%)
Aug 04, 2004	31.41	32.39	31.01	32.13	2,023,534	+0.36(+1.14%)
Aug 03, 2004	31.92	31.96	31.33	31.77	1,030,230	-0.15(-0.48%)
Aug 02, 2004	31.74	31.98	31.50	31.92	808,792	+0.19(+0.61%)
Jul 30, 2004	31.77	32.00	31.42	31.73	1,173,960	-0.06(-0.18%)
Jul 29, 2004	31.13	31.95	31.13	31.79	1,011,829	+0.67(+2.15%)
Jul 28, 2004	31.17	31.25	30.80	31.12	1,886,518	-0.05(-0.15%)
Jul 27, 2004	30.68	31.20	30.55	31.17	1,663,339	+0.43(+1.39%)
Jul 26, 2004	31.17	31.25	30.59	30.74	2,286,128	-0.34(-1.09%)
Jul 23, 2004	31.37	31.53	30.88	31.08	1,300,408	-0.35(-1.13%)
Jul 22, 2004	31.65	31.74	31.27	31.43	1,946,820	-0.42(-1.31%)
Jul 21, 2004	32.25	32.28	31.74	31.85	1,938,117	-0.40(-1.25%)
Jul 20, 2004	32.14	32.29	32.01	32.25	1,961,616	+0.06(+0.20%)
Jul 19, 2004	32.28	32.42	32.10	32.19	1,422,255	-0.08(-0.25%)
Jul 16, 2004	32.69	32.69	32.11	32.27	1,683,978	-0.01(-0.03%)
Jul 15, 2004	32.09	32.40	32.07	32.28	1,653,641	+0.17(+0.53%)
Jul 14, 2004	31.79	32.27	31.69	32.11	2,865,151	+0.32(+1.01%)
Jul 13, 2004	31.17	31.79	31.01	31.79	1,960,621	+0.66(+2.12%)
Jul 12, 2004	31.02	31.23	30.65	31.13	617,566	+0.16(+0.52%)
Jul 09, 2004	30.75	31.14	30.67	30.96	1,219,715	+0.43(+1.40%)
Jul 08, 2004	30.91	30.92	30.53	30.54	907,264	-0.37(-1.20%)
Jul 07, 2004	30.83	31.08	30.56	30.91	1,361,207	+0.03(+0.10%)
Jul 06, 2004	31.13	31.38	30.80	30.88	1,195,097	-0.36(-1.16%)
Jul 02, 2004	31.25	31.30	30.72	31.24	754,209	-0.18(-0.59%)
Jul 01, 2004	31.95	32.04	31.10	31.42	1,285,985	-0.68(-2.10%)
Jun 30, 2004	32.04	32.28	31.79	32.10	1,995,683	+0.06(+0.18%)
Jun 29, 2004	31.18	32.05	31.13	32.04	2,008,987	+0.86(+2.76%)
Jun 28, 2004	31.05	31.28	30.97	31.18	1,649,289	+0.03(+0.10%)
Jun 25, 2004	31.21	31.53	31.05	31.15	1,780,088	-0.06(-0.18%)
Jun 24, 2004	30.80	31.46	30.72	31.21	2,196,234	+0.43(+1.41%)
Jun 23, 2004	30.51	30.87	30.33	30.77	1,474,476	+0.29(+0.95%)
Jun 22, 2004	30.16	30.56	30.10	30.48	1,539,254	+0.34(+1.12%)
Jun 21, 2004	30.14	30.44	30.04	30.14	1,058,703	-0.20(-0.66%)
Jun 18, 2004	29.92	30.76	29.91	30.35	1,001,261	+0.27(+0.91%)
Jun 17, 2004	30.00	30.16	29.90	30.07	1,187,513	+0.05(+0.16%)
Jun 16, 2004	30.26	30.26	29.72	30.02	723,499	-0.06(-0.21%)
Jun 15, 2004	30.24	30.40	30.01	30.09	1,208,277	+0.17(+0.56%)
Jun 14, 2004	30.26	30.26	29.74	29.92	806,554	-0.33(-1.09%)
Jun 10, 2004	30.44	30.50	30.13	30.25	745,257	+0.08(+0.27%)
Jun 09, 2004	30.41	30.56	30.09	30.17	1,019,165	-0.24(-0.79%)
Jun 08, 2004	30.55	30.55	30.20	30.41	1,620,817	-0.14(-0.45%)
Jun 07, 2004	30.11	30.56	30.08	30.55	1,068,401	+0.59(+1.96%)
Jun 04, 2004	29.71	30.12	29.71	29.96	1,134,920	+0.35(+1.20%)
Jun 03, 2004	29.78	29.96	29.52	29.61	1,324,778	-0.50(-1.66%)
Jun 02, 2004	29.94	30.14	29.56	30.10	1,278,525	+0.39(+1.30%)
Jun 01, 2004	29.65	29.81	29.53	29.72	1,319,556	-0.03(-0.11%)
May 28, 2004	29.84	29.84	29.35	29.75	1,129,698	+0.04(+0.14%)
May 27, 2004	29.80	30.14	29.56	29.71	1,738,312	+0.15(+0.52%)
May 26, 2004	29.16	29.72	29.16	29.56	1,760,195	+0.43(+1.46%)
May 25, 2004	28.39	29.21	28.25	29.13	1,534,529	+0.78(+2.75%)
May 24, 2004	28.75	29.03	28.29	28.35	1,620,941	-0.12(-0.42%)
May 21, 2004	28.59	29.00	28.39	28.47	1,954,902	+0.14(+0.51%)
May 20, 2004	28.83	28.87	28.25	28.33	2,055,861	+0.16(+0.57%)
May 19, 2004	28.55	29.07	27.99	28.17	1,709,218	-0.19(-0.68%)
May 18, 2004	28.23	28.47	28.13	28.36	2,275,310	+0.27(+0.94%)
May 17, 2004	28.83	28.91	28.05	28.09	2,364,458	-1.08(-3.69%)
May 14, 2004	29.01	29.27	28.57	29.17	1,530,550	+0.00(+0.00%)
May 13, 2004	28.71	29.23	28.55	29.17	1,054,600	+0.15(+0.53%)
May 12, 2004	28.95	29.07	28.25	29.02	1,782,202	-0.13(-0.44%)
May 11, 2004	28.62	29.15	28.62	29.15	1,651,154	+0.56(+1.97%)
May 10, 2004	28.35	28.80	28.11	28.58	1,689,076	+0.03(+0.11%)
May 07, 2004	29.36	29.65	28.51	28.55	2,387,584	-1.21(-4.05%)
May 06, 2004	29.80	29.88	29.49	29.76	1,058,579	-0.17(-0.56%)
May 05, 2004	29.80	30.03	29.37	29.93	1,360,834	+0.03(+0.11%)
May 04, 2004	29.76	30.22	29.45	29.90	1,281,385	+0.13(+0.43%)
May 03, 2004	29.48	29.85	28.82	29.77	2,783,339	+0.37(+1.26%)
Apr 30, 2004	29.52	30.02	29.22	29.40	1,557,779	+0.19(+0.66%)
Apr 29, 2004	29.76	29.88	29.15	29.20	2,209,538	-0.39(-1.33%)
Apr 28, 2004	30.34	30.35	29.49	29.60	1,923,694	-0.64(-2.13%)
Apr 27, 2004	30.36	30.60	30.08	30.24	1,939,111	-0.12(-0.40%)
Apr 26, 2004	30.56	30.87	30.35	30.36	881,154	-0.22(-0.71%)
Apr 23, 2004	30.92	30.92	30.37	30.58	1,032,095	-0.30(-0.96%)
Apr 22, 2004	30.08	31.09	30.08	30.88	1,696,536	+0.44(+1.45%)
Apr 21, 2004	30.40	30.60	30.05	30.43	1,630,763	+0.12(+0.40%)
Apr 20, 2004	31.05	31.18	30.31	30.31	1,091,278	-0.64(-2.05%)
Apr 19, 2004	30.82	31.04	30.66	30.95	667,300	-0.02(-0.05%)
Apr 16, 2004	30.96	31.17	30.68	30.96	1,044,529	+0.17(+0.55%)
Apr 15, 2004	30.60	30.96	30.58	30.80	1,027,495	+0.31(+1.03%)
Apr 14, 2004	30.57	30.99	30.43	30.48	1,829,325	-0.09(-0.29%)
Apr 13, 2004	31.04	31.04	30.52	30.57	1,251,794	-0.43(-1.38%)
Apr 12, 2004	30.57	31.01	30.57	31.00	859,769	+0.43(+1.39%)
Apr 08, 2004	30.80	30.94	30.40	30.57	979,751	+0.02(+0.05%)
Apr 07, 2004	30.84	30.96	30.43	30.55	1,694,671	-0.29(-0.94%)
Apr 06, 2004	30.52	30.86	30.41	30.84	1,471,865	+0.24(+0.79%)
Apr 05, 2004	30.43	30.72	30.35	30.60	1,062,060	+0.12(+0.40%)
Apr 02, 2004	30.52	30.92	30.35	30.48	1,521,474	+0.51(+1.72%)
Apr 01, 2004	30.04	30.36	29.86	29.97	1,235,879	+0.11(+0.38%)
Mar 31, 2004	29.80	30.04	29.20	29.86	1,601,669	+0.17(+0.57%)
Mar 30, 2004	29.94	29.95	29.45	29.69	1,197,087	-0.26(-0.86%)
Mar 29, 2004	29.16	30.17	29.15	29.94	1,711,705	+1.04(+3.59%)
Mar 26, 2004	29.07	29.14	28.83	28.91	2,096,767	-0.32(-1.10%)
Mar 25, 2004	28.39	29.32	28.30	29.23	2,068,294	+1.32(+4.73%)
Mar 24, 2004	28.05	28.23	27.87	27.91	1,274,795	-0.09(-0.32%)
Mar 23, 2004	28.31	28.58	27.83	28.00	1,593,836	-0.19(-0.66%)
Mar 22, 2004	28.33	28.59	27.76	28.18	1,209,520	-0.43(-1.49%)
Mar 19, 2004	28.57	28.94	28.56	28.61	872,575	-0.12(-0.42%)
Mar 18, 2004	28.79	28.83	28.46	28.73	696,394	-0.04(-0.14%)
Mar 17, 2004	28.47	28.93	28.47	28.77	1,142,380	+0.31(+1.07%)
Mar 16, 2004	28.75	28.83	28.20	28.46	1,199,698	+0.21(+0.74%)
Mar 15, 2004	28.57	28.57	28.03	28.25	1,569,342	-0.37(-1.29%)
Mar 12, 2004	28.43	28.87	28.38	28.62	1,445,381	+0.26(+0.91%)
Mar 11, 2004	28.74	28.87	28.24	28.37	2,776,252	-0.37(-1.29%)
Mar 10, 2004	29.98	29.98	28.66	28.74	3,053,144	-1.27(-4.23%)
Mar 09, 2004	30.04	30.12	29.72	30.01	2,759,964	+0.09(+0.30%)
Mar 08, 2004	29.68	30.06	29.68	29.92	1,574,937	-0.10(-0.35%)
Mar 05, 2004	29.75	30.16	29.73	30.02	2,034,849	+0.27(+0.92%)
Mar 04, 2004	29.51	29.77	29.20	29.75	1,770,142	+0.43(+1.48%)
Mar 03, 2004	29.32	29.50	29.09	29.32	1,430,461	+0.08(+0.28%)
Mar 02, 2004	29.36	29.44	29.13	29.24	1,743,161	-0.25(-0.85%)
Mar 01, 2004	29.32	29.60	29.24	29.49	1,604,902	+0.27(+0.94%)
Feb 27, 2004	29.77	29.88	29.12	29.21	3,236,287	-0.43(-1.46%)
Feb 26, 2004	29.56	29.76	29.20	29.65	1,416,039	+0.02(+0.05%)
Feb 25, 2004	29.20	29.72	29.16	29.63	1,382,344	+0.21(+0.71%)
Feb 24, 2004	29.12	29.67	28.99	29.42	1,571,332	+0.30(+1.02%)
Feb 23, 2004	29.35	29.35	28.70	29.12	1,530,426	-0.23(-0.77%)
Feb 20, 2004	29.83	29.83	29.08	29.35	1,190,497	-0.30(-1.00%)
Feb 19, 2004	29.48	30.12	29.48	29.65	1,767,655	+0.49(+1.68%)
Feb 18, 2004	29.36	29.46	28.81	29.16	1,835,541	+0.22(+0.75%)
Feb 17, 2004	28.99	29.12	28.80	28.94	739,538	+0.23(+0.78%)
Feb 13, 2004	28.95	29.14	28.59	28.71	1,621,065	-0.18(-0.61%)
Feb 12, 2004	29.28	29.33	28.85	28.89	1,954,653	-0.68(-2.29%)
Feb 11, 2004	28.96	29.69	28.91	29.57	2,158,810	+0.48(+1.66%)
Feb 10, 2004	29.20	29.20	28.88	29.08	1,541,492	+0.00(+0.00%)
Feb 09, 2004	28.98	29.32	28.84	29.08	1,558,898	+0.25(+0.86%)
Feb 06, 2004	28.42	28.95	28.21	28.83	1,693,801	+0.46(+1.62%)
Feb 05, 2004	28.27	28.69	28.26	28.38	1,734,334	+0.06(+0.23%)
Feb 04, 2004	28.49	28.59	28.21	28.31	1,445,630	-0.12(-0.42%)
Feb 03, 2004	28.39	28.54	28.25	28.43	1,200,817	+0.09(+0.31%)
Feb 02, 2004	28.48	28.71	28.31	28.34	2,264,866	-0.14(-0.48%)
Jan 30, 2004	28.35	28.55	28.18	28.48	2,769,662	+0.01(+0.03%)
Jan 29, 2004	28.97	29.12	28.31	28.47	2,773,019	-0.49(-1.69%)
Jan 28, 2004	29.58	29.64	28.96	28.96	3,499,751	-0.47(-1.61%)
Jan 27, 2004	29.12	29.94	28.67	29.44	3,374,298	+0.56(+1.95%)
Jan 26, 2004	28.80	29.02	28.39	28.87	3,284,778	+0.07(+0.25%)
Jan 23, 2004	29.44	29.49	28.80	28.80	3,264,884	-0.48(-1.65%)
Jan 22, 2004	30.28	30.29	29.28	29.28	2,680,266	-1.04(-3.42%)
Jan 21, 2004	30.64	30.70	29.97	30.32	1,745,897	-0.37(-1.21%)
Jan 20, 2004	30.79	30.87	30.53	30.69	1,418,401	+0.03(+0.10%)
Jan 16, 2004	30.47	30.84	30.24	30.66	1,579,662	+0.42(+1.38%)
Jan 15, 2004	30.24	30.54	29.96	30.24	1,647,921	-0.01(-0.03%)
Jan 14, 2004	30.04	30.31	29.85	30.25	1,177,815	+0.21(+0.70%)
Jan 13, 2004	30.29	30.38	29.77	30.04	1,584,387	-0.18(-0.59%)
Jan 12, 2004	30.51	30.51	30.10	30.22	1,533,037	-0.06(-0.21%)
Jan 09, 2004	30.97	31.01	30.12	30.28	1,729,360	-0.89(-2.86%)
Jan 08, 2004	30.63	31.17	30.47	31.17	1,235,008	+0.54(+1.76%)
Jan 07, 2004	30.63	30.64	29.90	30.64	1,175,950	+0.01(+0.03%)
Jan 06, 2004	30.59	30.76	30.31	30.63	1,451,598	-0.02(-0.08%)
Jan 05, 2004	30.63	30.84	30.23	30.65	1,121,865	+0.37(+1.22%)
Jan 02, 2004	30.68	30.80	30.19	30.28	1,179,058	-0.44(-1.44%)
Dec 31, 2003	30.68	30.77	30.35	30.72	1,126,341	+0.14(+0.47%)
Dec 30, 2003	30.71	30.71	30.37	30.58	1,562,255	-0.09(-0.29%)
Dec 29, 2003	30.47	30.71	30.18	30.67	1,079,467	+0.41(+1.36%)
Dec 26, 2003	30.08	30.40	30.08	30.26	231,136	+0.14(+0.45%)
Dec 24, 2003	30.27	30.35	30.01	30.12	395,879	-0.14(-0.48%)
Dec 23, 2003	30.36	30.36	30.12	30.27	1,159,662	-0.27(-0.87%)
Dec 22, 2003	29.64	30.60	29.63	30.53	1,327,140	+0.82(+2.76%)
Dec 19, 2003	30.23	30.23	29.35	29.71	2,179,449	-0.51(-1.70%)
Dec 18, 2003	30.32	30.47	30.16	30.23	1,452,841	-0.02(-0.05%)
Dec 17, 2003	30.14	30.24	29.81	30.24	1,628,525	+0.12(+0.40%)
Dec 16, 2003	30.06	30.23	29.73	30.12	1,298,294	+0.25(+0.85%)
Dec 15, 2003	30.16	30.25	29.82	29.87	836,891	-0.05(-0.17%)
Dec 12, 2003	29.86	29.92	29.72	29.92	623,659	+0.16(+0.54%)
Dec 11, 2003	29.52	29.76	29.42	29.76	554,032	+0.34(+1.16%)
Dec 10, 2003	29.84	29.84	29.30	29.42	805,062	-0.37(-1.23%)
Dec 09, 2003	29.78	29.92	29.60	29.78	1,284,742	+0.12(+0.42%)
Dec 08, 2003	29.07	29.65	29.07	29.66	1,167,495	+0.38(+1.30%)
Dec 05, 2003	29.68	29.68	29.28	29.28	739,662	-0.44(-1.49%)
Dec 04, 2003	29.46	29.74	29.27	29.72	1,449,733	+0.03(+0.11%)
Dec 03, 2003	29.49	30.02	29.49	29.69	843,978	+0.13(+0.44%)
Dec 02, 2003	29.61	29.69	29.39	29.56	1,039,928	-0.03(-0.11%)

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.