Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.50	14.50	14.37	14.43	3,044,392	-0.04(-0.25%)
Sep 29, 2004	14.50	14.50	14.34	14.46	3,793,259	+0.05(+0.35%)
Sep 28, 2004	14.40	14.44	14.31	14.41	7,840,810	+0.06(+0.39%)
Sep 27, 2004	14.43	14.45	14.33	14.36	8,951,288	-0.07(-0.49%)
Sep 24, 2004	14.37	14.47	14.32	14.43	7,199,263	+0.06(+0.39%)
Sep 23, 2004	14.52	14.54	14.37	14.37	11,644,526	-0.15(-1.01%)
Sep 22, 2004	14.70	14.70	14.49	14.52	5,959,963	-0.27(-1.82%)
Sep 21, 2004	14.66	14.80	14.65	14.79	5,100,226	+0.12(+0.83%)
Sep 20, 2004	14.68	14.74	14.63	14.66	4,676,275	-0.15(-1.03%)
Sep 17, 2004	14.85	14.86	14.79	14.82	2,679,823	-0.05(-0.31%)
Sep 16, 2004	14.79	14.89	14.79	14.86	3,425,731	+0.08(+0.51%)
Sep 15, 2004	14.85	14.85	14.77	14.79	1,103,178	-0.06(-0.38%)
Sep 14, 2004	14.83	14.87	14.81	14.84	2,483,334	+0.02(+0.14%)
Sep 13, 2004	14.93	14.93	14.80	14.82	5,876,514	-0.04(-0.27%)
Sep 10, 2004	14.83	14.88	14.75	14.86	2,273,430	+0.07(+0.48%)
Sep 09, 2004	14.81	14.84	14.72	14.79	3,252,718	-0.02(-0.10%)
Sep 08, 2004	14.91	14.92	14.79	14.81	9,413,707	-0.11(-0.75%)
Sep 07, 2004	14.87	14.95	14.84	14.92	3,826,205	+0.18(+1.20%)
Sep 03, 2004	14.65	14.83	14.65	14.74	3,150,922	-0.01(-0.03%)
Sep 02, 2004	14.60	14.77	14.55	14.75	6,101,806	+0.16(+1.11%)
Sep 01, 2004	14.65	14.68	14.53	14.58	4,671,146	-0.06(-0.38%)
Aug 31, 2004	14.57	14.66	14.53	14.64	3,790,300	+0.08(+0.52%)
Aug 30, 2004	14.65	14.66	14.56	14.56	1,820,283	-0.09(-0.59%)
Aug 27, 2004	14.67	14.67	14.59	14.65	2,921,291	+0.02(+0.10%)
Aug 26, 2004	14.59	14.65	14.55	14.63	1,762,086	+0.04(+0.24%)
Aug 25, 2004	14.47	14.62	14.45	14.60	9,250,361	+0.13(+0.88%)
Aug 24, 2004	14.47	14.53	14.43	14.47	3,293,554	+0.03(+0.18%)
Aug 23, 2004	14.52	14.53	14.43	14.45	3,214,249	-0.05(-0.35%)
Aug 20, 2004	14.37	14.51	14.36	14.50	5,065,702	+0.15(+1.02%)
Aug 19, 2004	14.37	14.41	14.30	14.35	3,261,793	-0.06(-0.42%)
Aug 18, 2004	14.22	14.41	14.19	14.41	9,068,077	+0.17(+1.21%)
Aug 17, 2004	14.23	14.29	14.21	14.24	11,028,624	+0.08(+0.57%)
Aug 16, 2004	13.91	14.17	13.91	14.16	6,903,543	+0.21(+1.53%)
Aug 13, 2004	14.04	14.04	13.88	13.94	5,380,360	+0.02(+0.11%)
Aug 12, 2004	13.97	14.06	13.93	13.93	3,237,527	-0.14(-0.97%)
Aug 11, 2004	13.94	14.08	13.94	14.07	5,711,787	+0.03(+0.22%)
Aug 10, 2004	13.94	14.04	13.89	14.04	6,880,264	+0.19(+1.39%)
Aug 09, 2004	13.81	13.90	13.81	13.84	5,943,983	-0.02(-0.11%)
Aug 06, 2004	13.89	14.00	13.82	13.86	6,059,983	-0.12(-0.87%)
Aug 05, 2004	14.17	14.21	13.95	13.98	4,670,554	-0.23(-1.64%)
Aug 04, 2004	14.13	14.26	14.08	14.21	3,103,378	+0.04(+0.25%)
Aug 03, 2004	14.23	14.25	14.16	14.18	6,884,210	-0.09(-0.60%)
Aug 02, 2004	14.18	14.28	14.08	14.26	6,421,199	+0.09(+0.61%)
Jul 30, 2004	14.17	14.19	14.12	14.18	3,855,205	-0.02(-0.14%)
Jul 29, 2004	14.19	14.24	14.14	14.20	2,924,842	+0.06(+0.43%)
Jul 28, 2004	14.09	14.17	13.97	14.14	3,095,093	+0.05(+0.32%)
Jul 27, 2004	14.04	14.14	13.99	14.09	5,306,184	+0.12(+0.83%)
Jul 26, 2004	14.04	14.04	13.91	13.98	2,841,393	+0.01(+0.04%)
Jul 23, 2004	14.02	14.04	13.93	13.97	7,855,606	-0.07(-0.51%)
Jul 22, 2004	13.97	14.09	13.84	14.04	6,700,149	+0.02(+0.11%)
Jul 21, 2004	14.29	14.29	14.02	14.03	7,853,042	-0.14(-1.00%)
Jul 20, 2004	14.09	14.18	13.98	14.17	8,341,107	+0.07(+0.50%)
Jul 19, 2004	14.04	14.15	14.04	14.10	3,279,350	+0.02(+0.14%)
Jul 16, 2004	14.21	14.24	14.05	14.08	7,972,000	+0.01(+0.04%)
Jul 15, 2004	14.20	14.24	14.06	14.07	10,081,888	-0.13(-0.93%)
Jul 14, 2004	14.19	14.31	14.15	14.20	6,156,649	-0.07(-0.46%)
Jul 13, 2004	14.29	14.29	14.21	14.27	6,118,771	+0.02(+0.11%)
Jul 12, 2004	14.14	14.30	14.13	14.25	4,958,383	+0.07(+0.46%)
Jul 09, 2004	14.29	14.29	14.15	14.19	3,907,483	+0.00(+0.00%)
Jul 08, 2004	14.22	14.31	14.19	14.19	2,056,425	-0.11(-0.75%)
Jul 07, 2004	14.24	14.37	14.24	14.29	2,997,243	-0.03(-0.21%)
Jul 06, 2004	14.29	14.39	14.27	14.32	2,924,447	-0.10(-0.70%)
Jul 02, 2004	14.42	14.49	14.36	14.43	9,096,682	+0.04(+0.28%)
Jul 01, 2004	14.45	14.53	14.31	14.39	8,395,556	-0.10(-0.70%)
Jun 30, 2004	14.43	14.55	14.39	14.49	12,939,458	+0.06(+0.42%)
Jun 29, 2004	14.42	14.49	14.39	14.43	5,605,454	-0.06(-0.42%)
Jun 28, 2004	14.64	14.64	14.46	14.49	5,557,319	-0.01(-0.07%)
Jun 25, 2004	14.52	14.62	14.49	14.50	3,458,084	-0.05(-0.35%)
Jun 24, 2004	14.50	14.61	14.50	14.55	4,545,283	+0.03(+0.21%)
Jun 23, 2004	14.45	14.54	14.39	14.52	7,622,424	+0.04(+0.25%)
Jun 22, 2004	14.41	14.48	14.35	14.48	3,837,252	+0.07(+0.49%)
Jun 21, 2004	14.55	14.55	14.39	14.41	6,447,436	-0.05(-0.32%)
Jun 18, 2004	14.45	14.57	14.41	14.46	4,533,841	-0.06(-0.38%)
Jun 17, 2004	14.45	14.53	14.41	14.51	5,285,075	+0.01(+0.07%)
Jun 16, 2004	14.52	14.54	14.46	14.50	4,028,415	+0.03(+0.18%)
Jun 15, 2004	14.55	14.60	14.45	14.48	7,795,436	+0.06(+0.39%)
Jun 14, 2004	14.51	14.62	14.41	14.42	3,118,174	-0.20(-1.39%)
Jun 10, 2004	14.62	14.63	14.57	14.62	1,619,257	+0.07(+0.49%)
Jun 09, 2004	14.65	14.72	14.55	14.55	7,770,777	-0.15(-1.03%)
Jun 08, 2004	14.72	14.73	14.64	14.71	3,642,342	-0.02(-0.14%)
Jun 07, 2004	14.65	14.75	14.60	14.73	9,648,468	+0.21(+1.43%)
Jun 04, 2004	14.62	14.62	14.48	14.52	7,381,350	+0.12(+0.85%)
Jun 03, 2004	14.47	14.50	14.40	14.40	4,508,984	-0.12(-0.80%)
Jun 02, 2004	14.52	14.55	14.41	14.51	3,367,731	+0.07(+0.49%)
Jun 01, 2004	14.42	14.48	14.34	14.44	5,847,514	-0.06(-0.38%)
May 28, 2004	14.50	14.52	14.44	14.50	7,231,616	+0.01(+0.07%)
May 27, 2004	14.57	14.57	14.40	14.49	10,739,612	+0.04(+0.25%)
May 26, 2004	14.35	14.48	14.33	14.45	8,644,126	+0.09(+0.60%)
May 25, 2004	14.12	14.39	14.04	14.37	5,823,052	+0.20(+1.43%)
May 24, 2004	14.19	14.23	14.10	14.16	2,544,490	+0.02(+0.14%)
May 21, 2004	14.19	14.23	14.08	14.14	5,667,991	+0.09(+0.61%)
May 20, 2004	13.99	14.09	13.99	14.06	4,561,657	+0.05(+0.36%)
May 19, 2004	14.22	14.25	13.97	14.01	13,246,028	+0.01(+0.07%)
May 18, 2004	14.04	14.04	13.92	14.00	5,802,732	+0.11(+0.80%)
May 17, 2004	13.87	13.98	13.79	13.88	11,082,679	-0.18(-1.30%)
May 14, 2004	14.04	14.14	13.97	14.07	10,393,784	+0.01(+0.07%)
May 13, 2004	13.93	14.22	13.83	14.06	17,090,974	+0.03(+0.18%)
May 12, 2004	13.83	14.04	13.70	14.03	16,024,293	+0.16(+1.13%)
May 11, 2004	13.86	13.93	13.81	13.87	6,756,966	+0.07(+0.51%)
May 10, 2004	13.76	13.83	13.60	13.80	22,358,098	-0.12(-0.84%)
May 07, 2004	14.08	14.24	13.92	13.92	18,147,792	-0.30(-2.14%)
May 06, 2004	14.32	14.34	14.15	14.22	9,177,566	-0.16(-1.09%)
May 05, 2004	14.45	14.51	14.37	14.38	8,792,282	-0.02(-0.11%)
May 04, 2004	14.45	14.53	14.30	14.40	13,062,362	+0.05(+0.32%)
May 03, 2004	14.27	14.36	14.22	14.35	8,589,283	+0.10(+0.68%)
Apr 30, 2004	14.35	14.37	14.20	14.25	8,763,874	-0.01(-0.04%)
Apr 29, 2004	14.27	14.48	14.20	14.26	23,408,208	-0.05(-0.32%)
Apr 28, 2004	14.48	14.48	14.27	14.30	13,006,336	-0.21(-1.43%)
Apr 27, 2004	14.50	14.65	14.50	14.51	4,761,499	+0.04(+0.25%)
Apr 26, 2004	14.52	14.58	14.43	14.48	2,294,934	-0.03(-0.21%)
Apr 23, 2004	14.61	14.61	14.43	14.51	7,295,929	-0.08(-0.52%)
Apr 22, 2004	14.29	14.63	14.29	14.58	12,799,391	+0.25(+1.73%)
Apr 21, 2004	14.32	14.39	14.27	14.34	14,102,412	-0.01(-0.04%)
Apr 20, 2004	14.67	14.67	14.33	14.34	13,430,680	-0.27(-1.84%)
Apr 19, 2004	14.70	14.70	14.52	14.61	7,901,375	-0.03(-0.17%)
Apr 16, 2004	14.50	14.69	14.50	14.63	14,467,968	+0.16(+1.09%)
Apr 15, 2004	14.57	14.99	14.35	14.48	21,510,198	-0.09(-0.59%)
Apr 14, 2004	14.50	14.74	14.45	14.56	22,141,684	-0.18(-1.20%)
Apr 13, 2004	15.08	15.10	14.70	14.74	10,230,438	-0.32(-2.12%)
Apr 12, 2004	15.02	15.11	14.97	15.06	5,354,714	+0.09(+0.61%)
Apr 08, 2004	15.18	15.18	14.92	14.97	4,247,590	-0.03(-0.17%)
Apr 07, 2004	15.08	15.08	14.95	14.99	3,720,464	-0.04(-0.27%)
Apr 06, 2004	15.02	15.08	15.00	15.03	2,751,829	-0.01(-0.07%)
Apr 05, 2004	14.97	15.07	14.95	15.04	5,475,251	+0.04(+0.27%)
Apr 02, 2004	15.33	15.33	14.93	15.00	21,796,842	-0.06(-0.37%)
Apr 01, 2004	15.03	15.10	14.94	15.06	5,284,483	+0.16(+1.05%)
Mar 31, 2004	14.98	14.98	14.86	14.90	4,343,468	-0.07(-0.47%)
Mar 30, 2004	14.90	14.97	14.87	14.97	3,900,776	+0.10(+0.68%)
Mar 29, 2004	14.80	14.92	14.76	14.87	6,068,071	+0.19(+1.28%)
Mar 26, 2004	14.67	14.77	14.63	14.68	2,688,700	-0.01(-0.07%)
Mar 25, 2004	14.70	14.74	14.57	14.70	9,546,870	+0.15(+1.05%)
Mar 24, 2004	14.60	14.67	14.49	14.54	11,423,969	-0.11(-0.76%)
Mar 23, 2004	14.80	14.80	14.65	14.65	11,405,623	-0.00(-0.03%)
Mar 22, 2004	14.65	14.74	14.57	14.66	9,508,993	-0.19(-1.30%)
Mar 19, 2004	15.00	15.08	14.83	14.85	9,049,138	-0.23(-1.55%)
Mar 18, 2004	15.08	15.13	14.96	15.09	4,829,758	+0.01(+0.03%)
Mar 17, 2004	15.05	15.12	14.97	15.08	5,332,027	+0.17(+1.16%)
Mar 16, 2004	14.95	14.96	14.79	14.91	7,042,229	+0.14(+0.93%)
Mar 15, 2004	14.95	14.95	14.72	14.77	8,062,945	-0.22(-1.45%)
Mar 12, 2004	14.78	15.00	14.78	14.99	5,040,845	+0.22(+1.48%)
Mar 11, 2004	14.93	15.06	14.76	14.77	9,318,422	-0.24(-1.62%)
Mar 10, 2004	15.26	15.26	14.99	15.01	12,212,686	-0.24(-1.59%)
Mar 09, 2004	15.37	15.37	15.18	15.26	5,437,176	-0.10(-0.66%)
Mar 08, 2004	15.49	15.49	15.34	15.36	1,714,147	-0.08(-0.53%)
Mar 05, 2004	15.27	15.52	15.27	15.44	5,522,795	+0.13(+0.86%)
Mar 04, 2004	15.29	15.33	15.27	15.31	2,294,144	+0.04(+0.27%)
Mar 03, 2004	15.18	15.31	15.16	15.27	3,008,685	+0.09(+0.60%)
Mar 02, 2004	15.26	15.28	15.18	15.18	4,213,264	-0.08(-0.50%)
Mar 01, 2004	15.16	15.29	15.16	15.25	2,348,593	+0.11(+0.70%)
Feb 27, 2004	15.16	15.20	15.09	15.15	1,495,761	+0.04(+0.23%)
Feb 26, 2004	15.08	15.12	15.00	15.11	1,249,163	+0.02(+0.10%)
Feb 25, 2004	14.96	15.11	14.96	15.10	5,718,692	+0.07(+0.44%)
Feb 24, 2004	15.08	15.10	14.93	15.03	6,045,187	-0.06(-0.40%)
Feb 23, 2004	15.21	15.21	15.05	15.09	2,881,441	+0.00(+0.00%)
Feb 20, 2004	15.13	15.17	15.01	15.09	3,775,899	-0.04(-0.27%)
Feb 19, 2004	15.26	15.26	15.11	15.13	3,297,500	-0.01(-0.03%)
Feb 18, 2004	15.25	15.25	15.12	15.14	4,226,876	-0.08(-0.53%)
Feb 17, 2004	15.21	15.29	15.17	15.22	5,400,483	+0.11(+0.74%)
Feb 13, 2004	15.21	15.22	15.08	15.11	6,521,416	-0.03(-0.20%)
Feb 12, 2004	15.21	15.21	15.09	15.14	3,391,010	-0.03(-0.17%)
Feb 11, 2004	14.95	15.19	14.88	15.16	13,211,110	+0.23(+1.53%)
Feb 10, 2004	14.87	14.96	14.86	14.93	8,114,040	+0.05(+0.31%)
Feb 09, 2004	14.90	14.96	14.89	14.89	2,310,716	-0.06(-0.41%)
Feb 06, 2004	14.73	14.95	14.72	14.95	7,836,668	+0.25(+1.69%)
Feb 05, 2004	14.78	14.78	14.65	14.70	8,837,064	-0.00(-0.03%)
Feb 04, 2004	14.72	14.81	14.70	14.71	4,121,332	-0.12(-0.82%)
Feb 03, 2004	14.78	14.85	14.76	14.83	3,550,410	+0.02(+0.10%)
Feb 02, 2004	14.74	14.92	14.73	14.81	2,119,948	+0.09(+0.59%)
Jan 30, 2004	14.70	14.80	14.63	14.73	9,996,861	+0.01(+0.07%)
Jan 29, 2004	14.62	14.73	14.53	14.72	14,591,464	+0.12(+0.83%)
Jan 28, 2004	14.85	14.96	14.55	14.59	7,638,798	-0.26(-1.77%)
Jan 27, 2004	14.89	14.97	14.83	14.86	2,427,504	-0.10(-0.68%)
Jan 26, 2004	14.77	14.97	14.73	14.96	4,531,473	+0.20(+1.37%)
Jan 23, 2004	14.93	14.93	14.72	14.76	8,462,433	-0.07(-0.48%)
Jan 22, 2004	14.85	14.93	14.83	14.83	4,641,160	+0.00(+0.00%)
Jan 21, 2004	14.64	14.85	14.58	14.83	6,507,014	+0.22(+1.49%)
Jan 20, 2004	14.85	14.85	14.57	14.61	7,450,595	-0.02(-0.14%)
Jan 16, 2004	14.75	14.75	14.60	14.63	3,114,426	+0.05(+0.31%)
Jan 15, 2004	14.70	14.70	14.50	14.58	16,853,058	+0.12(+0.84%)
Jan 14, 2004	14.47	14.48	14.36	14.46	4,306,379	+0.11(+0.78%)
Jan 13, 2004	14.35	14.45	14.24	14.35	4,251,733	-0.07(-0.49%)
Jan 12, 2004	14.42	14.42	14.35	14.42	1,390,414	+0.06(+0.42%)
Jan 09, 2004	14.28	14.48	14.28	14.36	12,276,013	-0.05(-0.35%)
Jan 08, 2004	14.45	14.45	14.35	14.41	2,193,138	+0.05(+0.35%)
Jan 07, 2004	14.32	14.38	14.28	14.36	6,397,131	+0.01(+0.07%)
Jan 06, 2004	14.34	14.38	14.19	14.35	2,456,110	-0.01(-0.04%)
Jan 05, 2004	14.29	14.38	14.25	14.36	3,815,946	+0.12(+0.82%)
Jan 02, 2004	14.28	14.41	14.18	14.24	4,346,229	-0.02(-0.14%)
Dec 31, 2003	14.29	14.35	14.23	14.26	3,564,812	-0.04(-0.25%)
Dec 30, 2003	14.29	14.29	14.21	14.29	7,974,762	+0.04(+0.28%)
Dec 29, 2003	14.07	14.21	14.07	14.25	3,517,070	+0.18(+1.30%)
Dec 26, 2003	14.10	14.11	14.07	14.07	184,454	-0.01(-0.04%)
Dec 24, 2003	14.12	14.12	14.04	14.08	1,566,781	+0.00(+0.00%)
Dec 23, 2003	14.07	14.12	14.04	14.08	2,956,998	+0.02(+0.14%)
Dec 22, 2003	13.89	14.07	13.89	14.06	2,761,299	+0.08(+0.54%)
Dec 19, 2003	13.99	14.00	13.93	13.98	2,923,856	-0.04(-0.29%)
Dec 18, 2003	13.91	14.04	13.87	14.02	5,970,418	+0.12(+0.87%)
Dec 17, 2003	13.89	13.92	13.82	13.90	2,633,660	-0.05(-0.36%)
Dec 16, 2003	13.79	13.92	13.79	13.95	5,095,688	+0.12(+0.88%)
Dec 15, 2003	14.14	14.14	13.83	13.83	4,871,186	-0.04(-0.26%)
Dec 12, 2003	13.84	13.89	13.81	13.86	7,691,274	+0.04(+0.29%)
Dec 11, 2003	13.74	13.86	13.69	13.82	5,080,695	+0.16(+1.15%)
Dec 10, 2003	13.81	13.81	13.64	13.67	1,758,535	-0.08(-0.55%)
Dec 09, 2003	13.88	13.88	13.72	13.74	6,987,978	-0.12(-0.88%)
Dec 08, 2003	13.71	13.88	13.71	13.86	1,798,977	+0.13(+0.92%)
Dec 05, 2003	13.83	13.83	13.72	13.74	1,750,644	-0.11(-0.81%)
Dec 04, 2003	13.83	13.88	13.81	13.85	1,373,843	+0.04(+0.26%)
Dec 03, 2003	13.93	13.93	13.81	13.81	3,007,107	-0.03(-0.18%)
Dec 02, 2003	13.84	13.91	13.81	13.84	3,421,390	-0.04(-0.29%)
Dec 01, 2003	13.80	13.88	13.78	13.88	2,341,097	+0.16(+1.14%)
Nov 28, 2003	13.77	13.79	13.71	13.72	1,738,413	-0.02(-0.15%)
Nov 26, 2003	13.76	13.76	13.62	13.74	1,864,868	+0.08(+0.59%)
Nov 25, 2003	13.64	13.69	13.56	13.66	6,302,437	+0.08(+0.56%)
Nov 24, 2003	13.58	13.61	13.53	13.58	2,648,258	+0.13(+0.94%)
Nov 21, 2003	13.46	13.48	13.41	13.46	2,788,720	+0.08(+0.57%)
Nov 20, 2003	13.41	13.53	13.36	13.38	3,752,817	-0.12(-0.86%)
Nov 19, 2003	13.37	13.50	13.37	13.50	1,493,788	+0.10(+0.76%)
Nov 18, 2003	13.60	13.60	13.40	13.40	5,921,691	-0.16(-1.16%)
Nov 17, 2003	13.50	13.57	13.44	13.55	8,786,561	-0.04(-0.26%)
Nov 14, 2003	13.77	13.79	13.56	13.59	3,382,921	-0.18(-1.29%)
Nov 13, 2003	13.78	13.81	13.72	13.77	2,106,533	-0.05(-0.33%)
Nov 12, 2003	13.75	13.80	13.72	13.81	2,184,261	+0.11(+0.78%)
Nov 11, 2003	13.74	13.76	13.71	13.71	1,721,249	-0.05(-0.33%)
Nov 10, 2003	13.78	13.78	13.69	13.75	5,995,670	+0.02(+0.11%)
Nov 07, 2003	13.88	13.93	13.74	13.74	5,043,804	-0.15(-1.06%)
Nov 06, 2003	13.84	13.88	13.71	13.88	4,332,815	+0.07(+0.48%)
Nov 05, 2003	13.89	13.82	13.71	13.82	4,385,882	-0.03(-0.22%)
Nov 04, 2003	13.89	13.91	13.83	13.85	2,414,626	-0.11(-0.76%)
Nov 03, 2003	13.79	13.94	13.79	13.95	3,975,008	+0.18(+1.29%)
Oct 31, 2003	13.81	13.82	13.75	13.78	2,284,675	+0.06(+0.44%)
Oct 30, 2003	13.86	13.86	13.69	13.72	3,658,321	+0.00(+0.00%)
Oct 29, 2003	13.61	13.76	13.61	13.72	3,571,322	+0.02(+0.15%)
Oct 28, 2003	13.66	13.70	13.53	13.70	3,451,179	+0.17(+1.27%)
Oct 27, 2003	13.53	13.71	13.46	13.52	12,188,224	+0.00(+0.00%)
Oct 24, 2003	13.46	13.53	13.39	13.52	1,701,324	-0.02(-0.11%)
Oct 23, 2003	13.36	13.62	13.36	13.54	4,655,167	+0.09(+0.68%)
Oct 22, 2003	13.46	13.55	13.38	13.45	16,725,616	-0.19(-1.41%)
Oct 21, 2003	13.71	13.71	13.58	13.64	5,466,965	-0.00(-0.04%)
Oct 20, 2003	13.64	13.68	13.55	13.65	2,651,020	+0.00(+0.04%)
Oct 17, 2003	13.74	13.76	13.56	13.64	6,104,765	-0.13(-0.92%)
Oct 16, 2003	13.75	13.78	13.70	13.77	12,131,803	+0.02(+0.15%)
Oct 15, 2003	13.90	13.90	13.75	13.75	3,520,819	-0.04(-0.26%)
Oct 14, 2003	13.71	13.79	13.65	13.78	5,393,775	+0.08(+0.59%)
Oct 13, 2003	13.61	13.71	13.57	13.70	3,071,814	+0.21(+1.58%)
Oct 10, 2003	13.48	13.54	13.48	13.49	4,417,052	+0.00(+0.00%)
Oct 09, 2003	13.45	13.61	13.51	13.49	4,402,059	+0.04(+0.26%)
Oct 08, 2003	13.47	13.49	13.41	13.45	1,770,174	-0.02(-0.15%)
Oct 07, 2003	13.31	13.47	13.29	13.47	1,341,095	+0.08(+0.61%)
Oct 06, 2003	13.35	13.43	13.30	13.39	2,709,809	+0.06(+0.46%)
Oct 03, 2003	13.38	13.49	13.31	13.33	2,974,359	+0.10(+0.77%)
Oct 02, 2003	13.21	13.25	13.18	13.23	3,579,805	+0.03(+0.19%)

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.