Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	24.24	24.39	24.23	24.36	3,892,970	+0.07(+0.30%)
Sep 29, 2004	24.46	24.52	24.21	24.29	8,055,610	-0.48(-1.93%)
Sep 28, 2004	24.96	25.00	24.75	24.77	8,971,117	+0.26(+1.05%)
Sep 27, 2004	24.48	24.60	24.40	24.51	6,201,454	+0.14(+0.57%)
Sep 24, 2004	24.50	24.63	24.36	24.37	7,056,274	+0.18(+0.75%)
Sep 23, 2004	24.55	24.55	24.19	24.19	11,007,334	-0.20(-0.83%)
Sep 22, 2004	24.45	24.47	24.30	24.39	7,263,131	-0.21(-0.86%)
Sep 21, 2004	24.47	24.67	24.37	24.60	13,263,868	+0.59(+2.45%)
Sep 20, 2004	24.05	24.17	24.00	24.02	8,681,375	+0.12(+0.50%)
Sep 17, 2004	23.70	23.99	23.64	23.90	12,187,788	+0.55(+2.38%)
Sep 16, 2004	23.34	23.42	23.29	23.34	5,753,973	+0.12(+0.51%)
Sep 15, 2004	23.10	23.35	23.05	23.22	9,893,471	-0.03(-0.13%)
Sep 14, 2004	23.22	23.36	23.18	23.25	5,143,084	+0.01(+0.04%)
Sep 13, 2004	23.19	23.33	23.17	23.24	5,047,448	+0.08(+0.35%)
Sep 10, 2004	23.31	23.33	23.13	23.16	4,535,265	+0.03(+0.15%)
Sep 09, 2004	23.05	23.22	22.97	23.13	5,957,052	+0.18(+0.77%)
Sep 08, 2004	22.78	23.10	22.77	22.95	5,221,246	-0.02(-0.09%)
Sep 07, 2004	22.85	22.98	22.65	22.97	8,147,231	-0.02(-0.09%)
Sep 03, 2004	22.90	23.06	22.86	23.00	6,187,522	-0.25(-1.06%)
Sep 02, 2004	23.05	23.24	23.04	23.24	5,671,325	+0.17(+0.73%)
Sep 01, 2004	22.85	23.16	22.85	23.07	6,848,236	+0.33(+1.45%)
Aug 31, 2004	22.68	22.76	22.58	22.74	5,592,455	+0.19(+0.83%)
Aug 30, 2004	22.68	23.18	22.53	22.55	3,667,458	-0.17(-0.73%)
Aug 27, 2004	22.64	22.73	22.52	22.72	4,644,597	+0.45(+2.04%)
Aug 26, 2004	22.11	22.29	22.08	22.27	5,334,356	+0.11(+0.50%)
Aug 25, 2004	22.01	22.27	22.00	22.16	7,350,266	+0.03(+0.13%)
Aug 24, 2004	22.13	22.14	22.00	22.13	9,013,621	-0.23(-1.04%)
Aug 23, 2004	22.76	22.77	22.35	22.36	5,661,879	-0.24(-1.07%)
Aug 20, 2004	22.59	22.79	22.59	22.60	6,800,300	-0.03(-0.11%)
Aug 19, 2004	22.62	22.75	22.54	22.63	6,439,718	-0.12(-0.52%)
Aug 18, 2004	22.64	22.81	22.62	22.75	7,507,533	+0.11(+0.49%)
Aug 17, 2004	22.94	22.96	22.61	22.64	6,711,985	-0.46(-2.00%)
Aug 16, 2004	22.97	23.13	22.94	23.10	6,969,375	+0.30(+1.30%)
Aug 13, 2004	22.86	22.93	22.77	22.80	7,941,083	-0.03(-0.11%)
Aug 12, 2004	23.16	23.20	22.83	22.83	7,862,213	-0.30(-1.32%)
Aug 11, 2004	23.16	23.22	22.90	23.13	9,318,239	-0.35(-1.50%)
Aug 10, 2004	23.61	23.69	23.46	23.48	6,749,767	-0.04(-0.16%)
Aug 09, 2004	23.30	23.65	23.30	23.52	6,982,835	+0.25(+1.07%)
Aug 06, 2004	23.71	23.74	23.21	23.27	7,894,091	-0.40(-1.70%)
Aug 05, 2004	23.82	23.93	23.66	23.67	8,853,992	-0.07(-0.30%)
Aug 04, 2004	23.95	24.00	23.66	23.74	11,760,142	-0.29(-1.20%)
Aug 03, 2004	24.14	24.23	24.03	24.03	13,736,616	+0.20(+0.84%)
Aug 02, 2004	23.79	23.95	23.79	23.83	6,054,577	-0.03(-0.14%)
Jul 30, 2004	23.93	24.03	23.85	23.87	9,878,595	+0.16(+0.66%)
Jul 29, 2004	23.70	23.85	23.62	23.71	16,435,201	+0.45(+1.95%)
Jul 28, 2004	22.96	23.30	22.94	23.26	7,093,347	+0.43(+1.89%)
Jul 27, 2004	22.66	22.91	22.57	22.83	7,254,157	-0.11(-0.46%)
Jul 26, 2004	23.00	23.06	22.70	22.93	5,360,095	-0.08(-0.37%)
Jul 23, 2004	22.91	23.04	22.87	23.02	5,128,207	+0.04(+0.18%)
Jul 22, 2004	23.03	23.15	22.94	22.97	7,739,185	-0.01(-0.04%)
Jul 21, 2004	23.18	23.28	22.98	22.98	10,213,438	-0.49(-2.09%)
Jul 20, 2004	23.36	23.55	23.28	23.47	6,374,071	+0.04(+0.18%)
Jul 19, 2004	23.49	23.62	23.43	23.43	6,395,560	-0.19(-0.82%)
Jul 16, 2004	23.57	23.69	23.52	23.63	8,226,810	+0.42(+1.83%)
Jul 15, 2004	23.22	23.33	23.19	23.20	6,646,574	+0.12(+0.53%)
Jul 14, 2004	22.91	23.18	22.91	23.08	5,393,863	+0.08(+0.37%)
Jul 13, 2004	23.11	23.12	22.91	23.00	4,540,696	-0.17(-0.73%)
Jul 12, 2004	23.33	23.33	23.11	23.16	5,589,385	-0.17(-0.73%)
Jul 09, 2004	23.35	23.46	23.24	23.33	10,645,807	+0.35(+1.51%)
Jul 08, 2004	22.82	23.28	22.77	22.99	7,908,023	+0.25(+1.08%)
Jul 07, 2004	22.74	22.82	22.71	22.74	3,966,409	-0.01(-0.04%)
Jul 06, 2004	22.88	22.88	22.74	22.75	6,049,382	+0.27(+1.21%)
Jul 02, 2004	22.47	22.54	22.41	22.48	6,251,280	-0.15(-0.67%)
Jul 01, 2004	22.64	22.69	22.43	22.63	5,918,797	-0.06(-0.24%)
Jun 30, 2004	22.59	22.73	22.48	22.69	7,155,452	+0.06(+0.26%)
Jun 29, 2004	22.75	22.80	22.61	22.63	8,721,519	-0.11(-0.50%)
Jun 28, 2004	22.93	22.97	22.66	22.74	6,309,133	-0.01(-0.04%)
Jun 25, 2004	22.76	22.91	22.74	22.75	5,618,666	-0.20(-0.89%)
Jun 24, 2004	23.04	23.10	22.95	22.95	5,100,343	-0.08(-0.33%)
Jun 23, 2004	22.73	23.03	22.71	23.03	6,104,874	+0.31(+1.38%)
Jun 22, 2004	22.60	22.74	22.50	22.72	6,178,313	-0.02(-0.09%)
Jun 21, 2004	22.85	22.91	22.73	22.74	7,801,997	-0.35(-1.52%)
Jun 18, 2004	23.13	23.28	23.08	23.09	8,089,377	+0.19(+0.83%)
Jun 17, 2004	22.95	23.00	22.80	22.90	7,063,594	+0.14(+0.61%)
Jun 16, 2004	22.81	22.87	22.68	22.76	9,560,753	+0.38(+1.68%)
Jun 15, 2004	22.41	22.53	22.37	22.38	8,249,007	+0.35(+1.58%)
Jun 14, 2004	22.15	22.21	21.99	22.03	8,310,875	-0.45(-2.00%)
Jun 10, 2004	22.40	22.55	22.37	22.48	6,249,627	+0.08(+0.36%)
Jun 09, 2004	22.58	22.59	22.30	22.40	8,974,895	-0.36(-1.58%)
Jun 08, 2004	22.97	23.05	22.70	22.76	9,190,725	-0.09(-0.41%)
Jun 07, 2004	22.78	22.87	22.70	22.86	7,117,434	+0.30(+1.35%)
Jun 04, 2004	22.74	22.76	22.49	22.55	8,483,019	-0.20(-0.87%)
Jun 03, 2004	22.92	22.94	22.72	22.75	11,765,337	-0.06(-0.26%)
Jun 02, 2004	23.00	23.04	22.77	22.81	11,733,931	+0.22(+0.96%)
Jun 01, 2004	22.64	22.66	22.49	22.59	7,925,498	+0.15(+0.66%)
May 28, 2004	22.57	22.60	22.34	22.44	6,311,967	-0.19(-0.86%)
May 27, 2004	22.79	22.80	22.55	22.64	7,813,332	-0.04(-0.19%)
May 26, 2004	22.97	23.00	22.64	22.68	9,219,298	-0.09(-0.41%)
May 25, 2004	22.76	22.86	22.72	22.77	10,841,801	+0.55(+2.50%)
May 24, 2004	22.05	22.29	22.03	22.22	6,272,532	+0.40(+1.84%)
May 21, 2004	22.05	22.09	21.68	21.82	4,881,916	+0.05(+0.23%)
May 20, 2004	21.94	22.01	21.77	21.77	4,726,065	-0.17(-0.77%)
May 19, 2004	21.92	22.19	21.83	21.94	8,324,335	+0.21(+0.95%)
May 18, 2004	21.97	21.98	21.72	21.73	6,343,609	-0.49(-2.21%)
May 17, 2004	22.37	22.43	22.16	22.22	11,962,984	-0.19(-0.87%)
May 14, 2004	22.35	22.48	22.29	22.41	6,434,523	+0.22(+1.01%)
May 13, 2004	22.20	22.41	22.14	22.19	5,774,045	-0.01(-0.06%)
May 12, 2004	22.11	22.23	22.02	22.20	9,476,216	-0.09(-0.42%)
May 11, 2004	21.92	22.32	21.89	22.30	9,682,364	+0.18(+0.82%)
May 10, 2004	22.36	22.40	22.11	22.11	9,985,801	-0.74(-3.22%)
May 07, 2004	22.91	23.06	22.73	22.85	8,808,418	-0.25(-1.06%)
May 06, 2004	23.27	23.29	22.92	23.10	12,879,672	+0.05(+0.22%)
May 05, 2004	22.88	23.12	22.85	23.05	11,404,754	+0.39(+1.72%)
May 04, 2004	22.71	22.80	22.53	22.66	6,744,336	+0.09(+0.41%)
May 03, 2004	22.40	22.61	22.35	22.56	6,820,844	+0.16(+0.72%)
Apr 30, 2004	22.23	22.46	22.18	22.40	7,861,268	+0.36(+1.63%)
Apr 29, 2004	22.49	22.58	22.04	22.04	8,423,513	-0.45(-2.00%)
Apr 28, 2004	22.83	22.85	22.46	22.49	7,574,597	-0.25(-1.10%)
Apr 27, 2004	22.24	22.85	22.24	22.74	10,955,384	+0.33(+1.47%)
Apr 26, 2004	22.58	22.61	22.38	22.41	5,501,305	-0.04(-0.19%)
Apr 23, 2004	22.30	22.45	22.24	22.45	4,994,553	-0.09(-0.39%)
Apr 22, 2004	22.06	22.54	22.04	22.54	6,719,541	+0.33(+1.49%)
Apr 21, 2004	22.07	22.23	22.00	22.21	8,532,136	-0.09(-0.42%)
Apr 20, 2004	22.60	22.63	22.28	22.30	9,806,100	-0.53(-2.34%)
Apr 19, 2004	22.75	22.92	22.75	22.84	4,920,406	-0.14(-0.59%)
Apr 16, 2004	22.77	23.17	22.77	22.97	6,814,232	+0.04(+0.17%)
Apr 15, 2004	22.71	22.97	22.71	22.94	7,611,670	+0.49(+2.17%)
Apr 14, 2004	22.42	22.58	22.40	22.45	6,350,457	-0.25(-1.12%)
Apr 13, 2004	22.89	22.91	22.70	22.70	6,977,640	-0.08(-0.35%)
Apr 12, 2004	22.59	22.90	22.59	22.78	9,468,423	+0.12(+0.54%)
Apr 08, 2004	22.83	22.84	22.61	22.66	7,210,236	-0.03(-0.15%)
Apr 07, 2004	22.52	22.77	22.44	22.69	10,430,213	+0.07(+0.30%)
Apr 06, 2004	22.55	22.65	22.49	22.63	9,147,748	+0.20(+0.91%)
Apr 05, 2004	22.10	22.42	22.09	22.42	10,731,761	+0.40(+1.83%)
Apr 02, 2004	21.80	22.02	21.75	22.02	9,400,415	+0.47(+2.20%)
Apr 01, 2004	21.69	21.82	21.49	21.55	7,712,737	-0.14(-0.62%)
Mar 31, 2004	21.71	21.77	21.39	21.68	8,777,011	+0.03(+0.16%)
Mar 30, 2004	21.39	21.80	21.38	21.65	14,168,040	+0.71(+3.38%)
Mar 29, 2004	20.86	21.12	20.81	20.94	9,119,175	+0.42(+2.04%)
Mar 26, 2004	20.36	20.56	20.28	20.52	8,520,802	+0.21(+1.04%)
Mar 25, 2004	20.37	20.39	20.24	20.31	9,319,656	-0.21(-1.01%)
Mar 24, 2004	20.79	20.85	20.50	20.52	9,201,351	-0.30(-1.42%)
Mar 23, 2004	20.88	20.92	20.62	20.81	5,440,854	+0.09(+0.45%)
Mar 22, 2004	21.03	21.06	20.70	20.72	7,238,336	-0.49(-2.30%)
Mar 19, 2004	21.28	21.40	21.17	21.21	6,114,556	-0.04(-0.20%)
Mar 18, 2004	21.28	21.34	21.13	21.25	7,912,038	+0.09(+0.44%)
Mar 17, 2004	20.88	21.19	20.87	21.16	7,059,344	+0.13(+0.60%)
Mar 16, 2004	21.02	21.06	20.92	21.03	9,595,701	+0.13(+0.61%)
Mar 15, 2004	20.81	21.00	20.78	20.90	11,302,034	+0.15(+0.73%)
Mar 12, 2004	20.40	20.81	20.40	20.75	9,212,450	+0.08(+0.39%)
Mar 11, 2004	20.79	21.04	20.67	20.67	8,256,091	-0.24(-1.13%)
Mar 10, 2004	21.07	21.13	20.90	20.91	8,985,757	-0.06(-0.30%)
Mar 09, 2004	21.08	21.16	20.95	20.97	7,397,729	-0.18(-0.84%)
Mar 08, 2004	21.27	21.35	21.13	21.15	5,199,521	-0.07(-0.32%)
Mar 05, 2004	21.09	21.26	21.08	21.22	5,350,413	+0.06(+0.28%)
Mar 04, 2004	20.96	21.22	20.94	21.16	6,380,919	+0.13(+0.60%)
Mar 03, 2004	21.08	21.14	20.85	21.03	6,885,782	+0.03(+0.12%)
Mar 02, 2004	21.11	21.21	21.00	21.00	7,235,739	-0.27(-1.25%)
Mar 01, 2004	21.04	21.38	21.03	21.27	9,060,849	+0.44(+2.09%)
Feb 27, 2004	20.88	20.92	20.67	20.84	7,095,237	+0.07(+0.35%)
Feb 26, 2004	20.70	20.79	20.66	20.76	8,476,408	+0.12(+0.59%)
Feb 25, 2004	20.60	20.65	20.52	20.64	4,853,107	+0.09(+0.43%)
Feb 24, 2004	20.40	20.65	20.39	20.55	6,304,174	+0.01(+0.06%)
Feb 23, 2004	20.59	20.60	20.43	20.54	6,896,408	+0.00(+0.02%)
Feb 20, 2004	20.63	20.63	20.41	20.53	7,780,981	+0.15(+0.75%)
Feb 19, 2004	20.47	20.56	20.37	20.38	7,519,813	+0.10(+0.48%)
Feb 18, 2004	20.46	20.48	20.28	20.28	6,799,592	-0.35(-1.68%)
Feb 17, 2004	20.65	20.67	20.54	20.63	6,753,309	+0.28(+1.39%)
Feb 13, 2004	20.26	20.45	20.12	20.35	6,309,133	+0.14(+0.67%)
Feb 12, 2004	20.07	20.25	20.01	20.21	9,080,685	-0.08(-0.40%)
Feb 11, 2004	19.99	20.31	19.89	20.29	12,157,090	+0.16(+0.78%)
Feb 10, 2004	19.79	20.26	19.76	20.14	18,394,202	-0.36(-1.76%)
Feb 09, 2004	20.17	20.60	20.16	20.50	7,431,497	+0.34(+1.68%)
Feb 06, 2004	19.92	20.16	19.87	20.16	5,703,676	+0.14(+0.70%)
Feb 05, 2004	20.14	20.14	19.97	20.02	5,275,794	-0.13(-0.65%)
Feb 04, 2004	20.18	20.28	20.14	20.15	5,360,567	-0.08(-0.40%)
Feb 03, 2004	20.06	20.24	19.93	20.23	8,270,731	+0.09(+0.44%)
Feb 02, 2004	20.05	20.19	19.95	20.14	8,336,378	-0.02(-0.08%)
Jan 30, 2004	20.21	20.29	20.11	20.16	7,018,728	-0.20(-0.98%)
Jan 29, 2004	20.45	20.47	20.22	20.36	7,463,376	-0.16(-0.76%)
Jan 28, 2004	20.71	20.88	20.51	20.51	8,401,788	-0.09(-0.45%)
Jan 27, 2004	20.53	20.69	20.48	20.61	7,640,243	+0.03(+0.12%)
Jan 26, 2004	20.50	20.58	20.31	20.58	8,537,331	-0.06(-0.31%)
Jan 23, 2004	20.64	20.79	20.21	20.64	8,790,235	-0.37(-1.75%)
Jan 22, 2004	21.22	21.22	21.00	21.01	8,398,246	-0.15(-0.72%)
Jan 21, 2004	21.07	21.17	21.05	21.17	11,013,710	+0.52(+2.50%)
Jan 20, 2004	20.42	20.77	20.41	20.65	6,920,258	+0.32(+1.56%)
Jan 16, 2004	20.04	20.34	19.99	20.33	13,506,382	-0.10(-0.50%)
Jan 15, 2004	20.54	20.56	20.38	20.43	7,702,347	-0.15(-0.72%)
Jan 14, 2004	20.57	20.67	20.54	20.58	10,382,513	-0.34(-1.62%)
Jan 13, 2004	21.06	21.13	20.92	20.92	8,714,907	-0.11(-0.54%)
Jan 12, 2004	21.03	21.14	20.86	21.03	8,402,969	+0.25(+1.20%)
Jan 09, 2004	20.78	20.87	20.38	20.78	17,454,608	+0.00(+0.02%)
Jan 08, 2004	20.76	20.89	20.72	20.78	6,996,767	+0.02(+0.10%)
Jan 07, 2004	21.27	20.81	20.64	20.76	13,767,314	-0.51(-2.39%)
Jan 06, 2004	21.21	21.34	21.16	21.27	7,492,421	+0.14(+0.64%)
Jan 05, 2004	20.90	21.20	20.88	21.13	9,782,723	+0.21(+1.01%)
Jan 02, 2004	20.98	21.00	20.84	20.92	7,019,200	+0.02(+0.10%)
Dec 31, 2003	20.83	21.00	20.83	20.90	5,815,841	+0.11(+0.55%)
Dec 30, 2003	20.73	20.84	20.73	20.78	4,465,841	+0.05(+0.22%)
Dec 29, 2003	20.65	20.77	20.57	20.74	5,707,690	+0.08(+0.41%)
Dec 26, 2003	20.52	20.68	20.49	20.65	1,808,108	+0.13(+0.64%)
Dec 24, 2003	20.52	20.64	20.45	20.52	4,229,703	+0.15(+0.75%)
Dec 23, 2003	20.50	20.44	20.25	20.37	6,100,860	-0.13(-0.62%)
Dec 22, 2003	20.51	20.60	20.46	20.50	9,017,636	-0.01(-0.06%)
Dec 19, 2003	20.53	20.59	20.39	20.51	9,077,851	+0.11(+0.54%)
Dec 18, 2003	19.94	20.47	20.22	20.40	12,445,178	+0.46(+2.32%)
Dec 17, 2003	19.78	19.90	19.70	19.94	10,359,608	+0.53(+2.73%)
Dec 16, 2003	19.48	19.54	19.33	19.41	7,157,341	+0.10(+0.50%)
Dec 15, 2003	19.63	19.59	19.28	19.31	8,549,374	-0.32(-1.62%)
Dec 12, 2003	19.35	19.63	19.40	19.63	8,928,376	+0.28(+1.42%)
Dec 11, 2003	19.15	19.37	19.13	19.35	8,805,820	+0.20(+1.06%)
Dec 10, 2003	19.04	19.33	19.02	19.15	10,071,047	+0.06(+0.33%)
Dec 09, 2003	19.20	19.27	19.08	19.09	13,178,150	+0.28(+1.51%)
Dec 08, 2003	18.46	18.87	18.48	18.80	10,294,434	+0.34(+1.83%)
Dec 05, 2003	18.44	18.53	18.43	18.46	3,680,209	-0.03(-0.18%)
Dec 04, 2003	18.29	18.50	18.22	18.50	7,110,586	+0.20(+1.11%)
Dec 03, 2003	18.30	18.32	18.25	18.29	7,727,850	+0.09(+0.51%)
Dec 02, 2003	18.17	18.36	18.12	18.20	8,885,635	-0.09(-0.51%)
Dec 01, 2003	18.16	18.36	18.16	18.29	5,267,529	+0.22(+1.19%)
Nov 28, 2003	18.01	18.15	17.91	18.08	3,674,306	-0.08(-0.47%)
Nov 26, 2003	18.14	18.19	18.02	18.16	4,361,468	+0.12(+0.68%)
Nov 25, 2003	18.06	18.09	17.97	18.04	7,525,480	-0.15(-0.81%)
Nov 24, 2003	18.16	18.27	18.13	18.19	4,770,695	+0.15(+0.82%)
Nov 21, 2003	18.08	18.10	18.01	18.04	4,596,661	-0.04(-0.23%)
Nov 20, 2003	17.98	18.15	17.94	18.08	5,456,439	+0.08(+0.47%)
Nov 19, 2003	18.04	18.05	17.93	18.00	9,319,184	+0.17(+0.93%)
Nov 18, 2003	18.00	18.01	17.83	17.83	7,222,279	-0.19(-1.08%)
Nov 17, 2003	18.03	18.05	17.95	18.03	6,116,445	-0.14(-0.79%)
Nov 14, 2003	18.10	18.28	18.08	18.17	7,845,211	+0.17(+0.96%)
Nov 13, 2003	18.04	18.02	17.84	18.00	5,215,106	-0.04(-0.23%)
Nov 12, 2003	18.04	18.04	17.79	18.04	5,374,972	+0.00(+0.00%)
Nov 11, 2003	18.03	18.09	17.93	18.04	4,090,617	+0.01(+0.05%)
Nov 10, 2003	18.19	18.20	18.01	18.03	4,652,626	-0.08(-0.47%)
Nov 07, 2003	18.12	18.20	18.05	18.12	5,940,522	+0.11(+0.63%)
Nov 06, 2003	17.89	18.02	17.89	18.00	5,110,733	-0.03(-0.19%)
Nov 05, 2003	18.02	18.07	17.95	18.04	5,248,874	+0.02(+0.09%)
Nov 04, 2003	18.08	18.12	18.02	18.02	5,581,828	-0.03(-0.16%)
Nov 03, 2003	17.95	18.17	17.95	18.05	6,033,329	+0.10(+0.57%)
Oct 31, 2003	17.77	17.98	17.77	17.95	6,594,388	+0.26(+1.48%)
Oct 30, 2003	17.89	18.00	17.66	17.68	8,189,736	-0.21(-1.16%)
Oct 29, 2003	17.74	17.94	17.70	17.89	7,618,754	+0.01(+0.05%)
Oct 28, 2003	17.96	18.01	17.74	17.88	10,181,324	-0.09(-0.52%)
Oct 27, 2003	17.94	18.04	17.85	17.98	5,848,900	-0.15(-0.84%)
Oct 24, 2003	17.96	18.13	17.90	18.13	6,418,229	+0.09(+0.52%)
Oct 23, 2003	17.87	18.07	17.86	18.04	6,599,347	-0.13(-0.72%)
Oct 22, 2003	18.19	18.23	18.10	18.17	6,652,478	-0.10(-0.56%)
Oct 21, 2003	18.28	18.32	18.18	18.27	9,637,498	-0.14(-0.78%)
Oct 20, 2003	18.48	18.50	18.37	18.41	5,647,475	-0.05(-0.28%)
Oct 17, 2003	18.37	18.46	18.27	18.46	6,156,824	-0.08(-0.41%)
Oct 16, 2003	18.59	18.60	18.44	18.54	6,318,579	-0.05(-0.27%)
Oct 15, 2003	18.77	18.77	18.48	18.59	7,714,154	-0.11(-0.61%)
Oct 14, 2003	18.65	18.73	18.62	18.71	8,125,743	-0.24(-1.25%)
Oct 13, 2003	18.72	18.94	18.72	18.94	7,519,813	+0.28(+1.52%)
Oct 10, 2003	18.68	18.76	18.64	18.66	6,783,062	+0.14(+0.78%)
Oct 09, 2003	18.46	18.65	18.44	18.51	5,212,273	+0.03(+0.14%)
Oct 08, 2003	18.62	18.64	18.53	18.49	5,559,159	-0.13(-0.71%)
Oct 07, 2003	18.49	18.63	18.43	18.62	5,303,894	+0.13(+0.71%)
Oct 06, 2003	18.60	18.65	18.49	18.49	7,375,768	+0.04(+0.21%)
Oct 03, 2003	18.32	18.55	18.29	18.45	8,741,354	+0.33(+1.85%)
Oct 02, 2003	18.00	18.27	17.91	18.12	11,119,500	-0.16(-0.86%)

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.