Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.23	22.58	21.83	22.51	4,617,544	+0.10(+0.46%)
Oct 28, 2004	21.97	22.47	21.85	22.40	4,257,402	+0.19(+0.86%)
Oct 27, 2004	21.48	22.29	21.23	22.21	2,847,597	+0.92(+4.30%)
Oct 26, 2004	21.30	21.62	21.01	21.30	4,009,212	-0.01(-0.04%)
Oct 25, 2004	20.54	21.66	20.44	21.31	6,414,323	+0.65(+3.14%)
Oct 22, 2004	21.02	21.21	20.33	20.66	3,751,885	-0.24(-1.16%)
Oct 21, 2004	20.23	21.00	20.09	20.90	2,804,690	+0.76(+3.76%)
Oct 20, 2004	19.39	20.32	19.07	20.14	2,980,366	+0.77(+3.95%)
Oct 19, 2004	19.51	19.89	19.29	19.38	2,384,409	+0.20(+1.04%)
Oct 18, 2004	18.69	19.33	18.53	19.18	2,208,848	+0.37(+1.98%)
Oct 15, 2004	18.68	19.13	18.44	18.81	1,706,800	+0.02(+0.09%)
Oct 14, 2004	19.18	19.75	18.74	18.79	3,857,476	-0.74(-3.81%)
Oct 13, 2004	19.38	19.64	19.11	19.53	5,138,791	+0.77(+4.10%)
Oct 12, 2004	18.61	18.92	18.37	18.76	2,621,150	-0.20(-1.05%)
Oct 11, 2004	18.75	19.39	18.47	18.96	1,600,863	+0.27(+1.43%)
Oct 08, 2004	19.23	19.35	18.60	18.69	2,766,062	-0.73(-3.78%)
Oct 07, 2004	19.67	19.88	19.39	19.43	2,117,136	-0.42(-2.09%)
Oct 06, 2004	19.95	19.97	19.33	19.84	2,502,606	-0.18(-0.91%)
Oct 05, 2004	20.10	20.27	19.80	20.03	3,646,525	-0.05(-0.26%)
Oct 04, 2004	19.90	20.65	19.85	20.08	4,089,822	+0.52(+2.65%)
Oct 01, 2004	19.28	19.76	19.20	19.56	2,943,358	+0.64(+3.38%)
Sep 30, 2004	18.64	19.26	18.55	18.92	2,660,356	+0.31(+1.67%)
Sep 29, 2004	18.46	19.02	18.38	18.61	3,260,130	+0.26(+1.41%)
Sep 28, 2004	18.43	18.48	18.05	18.35	2,365,673	-0.06(-0.33%)
Sep 27, 2004	18.68	18.83	18.27	18.41	2,278,240	-0.32(-1.71%)
Sep 24, 2004	19.30	19.55	18.72	18.73	1,842,461	-0.59(-3.04%)
Sep 23, 2004	19.18	19.69	18.99	19.32	1,630,817	+0.14(+0.72%)
Sep 22, 2004	19.70	19.73	19.15	19.18	1,534,362	-0.80(-4.02%)
Sep 21, 2004	19.97	20.12	19.71	19.98	2,658,505	+0.07(+0.35%)
Sep 20, 2004	19.45	20.33	19.32	19.91	2,943,820	+0.48(+2.49%)
Sep 17, 2004	19.20	19.49	18.84	19.43	2,655,961	+0.28(+1.44%)
Sep 16, 2004	19.30	19.60	19.03	19.15	1,173,179	-0.09(-0.45%)
Sep 15, 2004	19.64	19.82	19.13	19.24	1,937,180	-0.73(-3.68%)
Sep 14, 2004	19.69	20.21	19.58	19.97	2,945,092	+0.16(+0.83%)
Sep 13, 2004	19.23	19.97	19.17	19.81	4,274,519	+0.65(+3.38%)
Sep 10, 2004	18.39	19.31	18.12	19.16	4,264,457	+0.80(+4.33%)
Sep 09, 2004	17.48	18.61	17.40	18.37	5,839,877	+1.06(+6.15%)
Sep 08, 2004	17.43	17.80	17.16	17.30	2,752,762	-0.11(-0.65%)
Sep 07, 2004	17.54	17.66	17.16	17.41	3,175,010	+0.01(+0.05%)
Sep 03, 2004	18.16	18.35	17.27	17.41	4,215,074	-1.25(-6.72%)
Sep 02, 2004	18.74	18.91	18.31	18.66	3,965,495	-0.01(-0.05%)
Sep 01, 2004	18.56	19.19	18.43	18.67	3,419,962	+0.03(+0.19%)
Aug 31, 2004	18.82	18.83	18.22	18.63	2,394,818	-0.17(-0.92%)
Aug 30, 2004	19.26	19.34	18.75	18.81	1,263,273	-0.53(-2.73%)
Aug 27, 2004	19.07	19.51	19.02	19.33	1,479,312	+0.27(+1.41%)
Aug 26, 2004	18.90	19.08	18.64	19.07	2,604,496	+0.03(+0.18%)
Aug 25, 2004	18.56	19.31	18.41	19.03	2,467,100	+0.46(+2.47%)
Aug 24, 2004	19.45	19.55	18.38	18.57	2,295,125	-0.73(-3.76%)
Aug 23, 2004	19.22	19.64	19.06	19.30	2,257,075	+0.20(+1.04%)
Aug 20, 2004	18.73	19.22	18.63	19.10	1,886,062	+0.25(+1.33%)
Aug 19, 2004	19.13	19.26	18.69	18.85	2,524,580	-0.35(-1.80%)
Aug 18, 2004	18.03	19.28	17.95	19.20	5,777,887	+1.03(+5.66%)
Aug 17, 2004	17.88	18.44	17.79	18.17	3,548,221	+0.51(+2.89%)
Aug 16, 2004	17.51	17.90	17.35	17.66	2,968,570	+0.41(+2.36%)
Aug 13, 2004	17.47	17.51	17.18	17.25	3,384,341	-0.13(-0.75%)
Aug 12, 2004	17.73	17.84	17.04	17.38	6,424,616	-0.58(-3.23%)
Aug 11, 2004	18.55	18.55	17.52	17.96	5,489,334	-1.11(-5.80%)
Aug 10, 2004	18.68	19.08	18.52	19.07	1,882,592	+0.40(+2.13%)
Aug 09, 2004	18.59	18.77	18.30	18.67	3,019,110	+0.16(+0.89%)
Aug 06, 2004	18.73	18.95	18.29	18.50	4,240,980	-0.61(-3.21%)
Aug 05, 2004	19.90	19.93	19.07	19.12	2,590,386	-0.61(-3.11%)
Aug 04, 2004	19.67	19.96	19.27	19.73	2,529,668	+0.29(+1.47%)
Aug 03, 2004	20.60	20.62	19.43	19.45	3,076,705	-1.12(-5.46%)
Aug 02, 2004	20.60	20.61	20.11	20.57	1,950,365	-0.05(-0.25%)
Jul 30, 2004	20.32	20.91	20.17	20.62	2,750,449	+0.32(+1.58%)
Jul 29, 2004	20.04	20.35	19.90	20.30	3,302,343	+0.66(+3.35%)
Jul 28, 2004	19.75	19.86	19.26	19.64	3,720,196	-0.27(-1.35%)
Jul 27, 2004	19.34	20.08	19.26	19.91	5,059,684	+0.53(+2.72%)
Jul 26, 2004	19.64	19.90	19.04	19.39	4,984,973	-0.19(-0.97%)
Jul 23, 2004	20.03	20.84	19.57	19.58	8,746,689	-0.93(-4.55%)
Jul 22, 2004	18.40	21.20	18.37	20.51	20,777,448	+3.39(+19.80%)
Jul 21, 2004	18.50	18.85	17.12	17.12	3,620,966	-1.36(-7.35%)
Jul 20, 2004	17.90	18.48	17.79	18.48	2,835,223	+0.47(+2.59%)
Jul 19, 2004	17.94	18.31	17.66	18.01	2,473,693	+0.10(+0.58%)
Jul 16, 2004	18.81	18.89	17.79	17.91	3,945,950	-0.64(-3.45%)
Jul 15, 2004	18.56	18.88	18.11	18.55	4,354,319	+0.04(+0.23%)
Jul 14, 2004	19.39	19.45	18.16	18.50	9,862,505	-2.18(-10.53%)
Jul 13, 2004	20.93	21.24	20.52	20.68	3,110,591	-0.29(-1.40%)
Jul 12, 2004	21.12	21.13	20.06	20.98	4,314,072	-0.66(-3.04%)
Jul 09, 2004	21.31	21.69	21.26	21.63	2,659,199	+0.50(+2.37%)
Jul 08, 2004	20.63	21.59	20.53	21.13	3,620,850	+0.32(+1.54%)
Jul 07, 2004	20.52	21.10	20.43	20.81	1,654,178	+0.38(+1.86%)
Jul 06, 2004	21.18	21.18	20.21	20.43	2,553,955	-0.73(-3.47%)
Jul 02, 2004	21.70	21.83	21.01	21.17	3,719,965	-0.68(-3.13%)
Jul 01, 2004	23.10	23.10	21.78	21.85	3,741,129	-1.32(-5.71%)
Jun 30, 2004	22.62	23.21	22.42	23.17	2,839,386	+0.41(+1.79%)
Jun 29, 2004	21.93	22.81	21.77	22.77	2,505,497	+0.71(+3.21%)
Jun 28, 2004	22.57	22.66	21.78	22.06	2,012,239	-0.39(-1.73%)
Jun 25, 2004	21.61	22.80	21.56	22.45	3,845,101	+0.66(+3.02%)
Jun 24, 2004	21.72	22.13	21.55	21.79	2,326,814	+0.13(+0.60%)
Jun 23, 2004	21.30	21.83	21.11	21.66	2,851,530	+0.35(+1.66%)
Jun 22, 2004	20.26	21.31	20.14	21.31	2,388,225	+1.11(+5.48%)
Jun 21, 2004	20.23	20.71	20.03	20.20	1,492,959	-0.09(-0.43%)
Jun 18, 2004	20.23	20.62	20.09	20.28	2,370,877	+0.00(+0.00%)
Jun 17, 2004	20.92	20.96	20.10	20.28	2,695,977	-0.81(-3.85%)
Jun 16, 2004	21.47	21.50	20.94	21.10	1,324,337	-0.33(-1.53%)
Jun 15, 2004	21.02	21.54	20.98	21.43	1,815,514	+0.74(+3.60%)
Jun 14, 2004	20.89	20.92	20.56	20.68	1,751,442	-0.37(-1.77%)
Jun 10, 2004	21.10	21.18	20.85	21.05	1,468,787	+0.22(+1.04%)
Jun 09, 2004	21.33	21.45	20.66	20.84	2,333,406	-0.68(-3.17%)
Jun 08, 2004	21.43	21.61	21.25	21.52	1,326,766	-0.24(-1.11%)
Jun 07, 2004	21.12	21.76	21.12	21.76	1,489,489	+0.78(+3.71%)
Jun 04, 2004	20.79	21.34	20.70	20.99	2,314,670	+0.65(+3.19%)
Jun 03, 2004	20.88	20.93	20.32	20.34	2,609,469	-0.65(-3.09%)
Jun 02, 2004	21.60	21.60	20.67	20.99	2,676,085	-0.58(-2.69%)
Jun 01, 2004	21.46	21.88	21.18	21.56	2,719,107	-0.16(-0.76%)
May 28, 2004	21.48	21.88	21.18	21.73	3,150,144	+0.51(+2.40%)
May 27, 2004	20.80	21.37	20.80	21.22	3,154,192	+0.55(+2.68%)
May 26, 2004	20.24	20.75	20.20	20.67	1,777,927	+0.31(+1.53%)
May 25, 2004	19.75	20.48	19.37	20.35	1,695,813	+0.67(+3.38%)
May 24, 2004	19.76	19.90	19.54	19.69	1,081,467	+0.19(+0.98%)
May 21, 2004	19.46	19.54	19.24	19.50	1,146,926	+0.30(+1.58%)
May 20, 2004	19.45	19.68	19.13	19.20	1,605,026	-0.23(-1.20%)
May 19, 2004	19.45	20.16	19.43	19.43	3,114,292	+0.28(+1.44%)
May 18, 2004	18.80	19.43	18.74	19.15	2,319,065	+0.67(+3.65%)
May 17, 2004	18.50	18.93	18.08	18.48	3,517,920	-0.43(-2.29%)
May 14, 2004	19.41	19.54	18.83	18.91	2,244,238	-0.24(-1.26%)
May 13, 2004	19.44	19.47	18.99	19.15	1,597,624	-0.26(-1.34%)
May 12, 2004	19.59	19.77	18.81	19.41	2,582,869	-0.51(-2.56%)
May 11, 2004	19.47	19.96	19.42	19.92	3,562,793	+0.81(+4.25%)
May 10, 2004	19.03	19.43	18.75	19.11	4,028,526	+0.01(+0.05%)
May 07, 2004	19.04	19.59	18.95	19.10	3,842,903	-0.01(-0.05%)
May 06, 2004	19.07	19.34	18.84	19.11	2,303,799	-0.12(-0.63%)
May 05, 2004	19.20	19.63	19.15	19.23	4,772,056	+0.13(+0.68%)
May 04, 2004	18.94	19.45	18.92	19.10	5,186,902	+0.31(+1.66%)
May 03, 2004	19.13	19.45	18.37	18.79	5,472,333	-0.29(-1.54%)
Apr 30, 2004	19.18	19.32	18.86	19.08	5,226,802	-0.01(-0.05%)
Apr 29, 2004	20.32	20.34	18.75	19.09	6,043,425	-1.31(-6.40%)
Apr 28, 2004	20.69	20.96	20.26	20.40	1,924,111	-0.23(-1.13%)
Apr 27, 2004	21.37	21.40	20.48	20.63	2,774,852	-0.58(-2.73%)
Apr 26, 2004	21.71	21.73	20.99	21.21	2,310,854	-0.47(-2.15%)
Apr 23, 2004	21.19	21.71	21.19	21.68	2,110,543	+0.48(+2.24%)
Apr 22, 2004	20.87	21.29	20.28	21.20	5,198,236	-0.12(-0.57%)
Apr 21, 2004	21.37	21.45	20.60	21.32	4,283,309	+0.14(+0.65%)
Apr 20, 2004	22.00	22.34	21.10	21.18	2,540,308	-0.84(-3.81%)
Apr 19, 2004	21.44	22.10	21.31	22.02	2,410,084	+0.66(+3.08%)
Apr 16, 2004	21.68	21.75	21.04	21.37	4,031,533	-0.54(-2.45%)
Apr 15, 2004	23.16	23.33	21.37	21.90	5,359,571	-1.29(-5.56%)
Apr 14, 2004	22.70	23.58	22.67	23.19	3,230,639	-0.02(-0.07%)
Apr 13, 2004	23.56	23.78	23.09	23.21	3,364,102	-0.22(-0.96%)
Apr 12, 2004	23.06	23.57	22.91	23.43	1,865,129	+0.38(+1.65%)
Apr 08, 2004	23.16	23.29	22.87	23.05	1,687,371	+0.19(+0.83%)
Apr 07, 2004	22.71	23.12	22.29	22.86	1,780,008	+0.11(+0.50%)
Apr 06, 2004	23.25	23.25	22.50	22.75	1,619,251	-0.72(-3.07%)
Apr 05, 2004	23.22	23.50	22.87	23.47	1,699,399	+0.13(+0.56%)
Apr 02, 2004	23.02	23.40	22.77	23.34	2,374,231	+1.10(+4.94%)
Apr 01, 2004	21.73	22.80	21.70	22.24	2,934,221	+0.52(+2.39%)
Mar 31, 2004	21.63	22.05	21.62	21.72	1,695,698	-0.17(-0.79%)
Mar 30, 2004	21.79	21.97	21.49	21.89	1,574,262	+0.10(+0.44%)
Mar 29, 2004	21.75	22.27	21.59	21.80	1,942,616	+0.11(+0.52%)
Mar 26, 2004	21.37	22.10	21.30	21.69	2,408,465	+0.11(+0.52%)
Mar 25, 2004	21.17	21.77	21.12	21.57	5,051,589	+0.70(+3.36%)
Mar 24, 2004	20.04	21.00	19.99	20.87	4,103,006	+0.88(+4.41%)
Mar 23, 2004	20.23	20.48	19.56	19.99	3,239,660	+0.18(+0.92%)
Mar 22, 2004	20.01	20.16	19.47	19.81	2,786,186	-0.46(-2.26%)
Mar 19, 2004	20.72	21.24	20.13	20.27	3,353,809	-0.56(-2.70%)
Mar 18, 2004	21.07	21.54	20.59	20.83	2,253,374	-0.42(-1.99%)
Mar 17, 2004	20.99	21.32	20.94	21.25	1,605,836	+0.45(+2.16%)
Mar 16, 2004	20.87	21.18	20.41	20.80	2,889,232	+0.26(+1.26%)
Mar 15, 2004	21.31	21.40	20.52	20.54	2,043,928	-0.97(-4.50%)
Mar 12, 2004	21.15	21.51	20.93	21.51	3,105,387	+0.67(+3.19%)
Mar 11, 2004	20.54	21.39	20.43	20.85	5,074,603	+0.29(+1.39%)
Mar 10, 2004	20.38	21.23	20.36	20.56	7,211,400	+0.35(+1.71%)
Mar 09, 2004	20.58	20.65	19.77	20.22	5,705,604	-0.39(-1.89%)
Mar 08, 2004	21.77	22.15	20.51	20.60	3,677,405	-1.06(-4.91%)
Mar 05, 2004	22.46	22.78	21.59	21.67	5,801,017	-1.02(-4.50%)
Mar 04, 2004	22.06	22.74	22.02	22.69	1,872,183	+0.61(+2.78%)
Mar 03, 2004	22.63	22.75	21.95	22.07	2,563,555	-0.68(-3.00%)
Mar 02, 2004	22.89	23.41	22.58	22.76	2,943,705	-0.04(-0.19%)
Mar 01, 2004	22.11	22.96	21.88	22.80	3,893,559	+0.69(+3.13%)
Feb 27, 2004	22.06	22.31	21.65	22.11	3,733,959	+0.16(+0.75%)
Feb 26, 2004	21.56	22.35	21.12	21.95	2,404,301	+0.40(+1.85%)
Feb 25, 2004	21.53	21.92	21.20	21.55	2,864,714	+0.35(+1.63%)
Feb 24, 2004	21.40	21.61	20.80	21.20	6,065,630	-0.41(-1.88%)
Feb 23, 2004	22.70	22.81	21.34	21.61	4,998,851	-1.09(-4.80%)
Feb 20, 2004	23.35	23.39	22.33	22.70	4,198,188	-0.79(-3.35%)
Feb 19, 2004	25.38	25.51	23.45	23.48	5,852,714	-0.85(-3.48%)
Feb 18, 2004	24.18	24.44	23.95	24.33	2,550,139	+0.12(+0.50%)
Feb 17, 2004	23.86	24.25	23.69	24.21	3,382,028	+0.49(+2.08%)
Feb 13, 2004	24.12	24.37	23.51	23.72	4,320,664	-0.11(-0.47%)
Feb 12, 2004	24.11	24.57	23.78	23.83	3,579,909	-0.09(-0.36%)
Feb 11, 2004	23.59	24.21	23.49	23.92	3,465,413	+0.48(+2.07%)
Feb 10, 2004	23.49	23.72	23.15	23.43	3,019,226	-0.16(-0.66%)
Feb 09, 2004	23.81	24.12	23.57	23.59	2,901,376	-0.12(-0.51%)
Feb 06, 2004	22.59	23.82	22.59	23.71	2,996,211	+1.12(+4.98%)
Feb 05, 2004	22.49	23.03	22.41	22.58	2,243,081	+0.25(+1.12%)
Feb 04, 2004	22.58	22.78	22.12	22.33	4,001,347	-0.64(-2.79%)
Feb 03, 2004	22.66	23.23	22.60	22.97	5,094,843	+0.17(+0.76%)
Feb 02, 2004	23.60	23.78	22.62	22.80	4,148,457	-0.20(-0.86%)
Jan 30, 2004	22.97	23.40	22.71	23.00	3,794,214	+0.08(+0.34%)
Jan 29, 2004	23.93	23.99	22.24	22.92	7,530,139	-0.91(-3.81%)
Jan 28, 2004	23.78	24.46	23.57	23.83	5,555,718	+0.26(+1.10%)
Jan 27, 2004	24.22	24.26	23.43	23.57	7,219,496	-1.03(-4.18%)
Jan 26, 2004	25.14	25.56	23.82	24.60	9,243,879	-0.53(-2.10%)
Jan 23, 2004	27.82	27.84	24.95	25.13	9,615,124	-2.56(-9.24%)
Jan 22, 2004	29.21	29.83	27.68	27.69	4,326,331	-1.41(-4.84%)
Jan 21, 2004	29.84	29.88	28.79	29.10	3,037,036	-0.89(-2.97%)
Jan 20, 2004	29.66	30.05	29.11	29.99	2,032,247	+0.38(+1.29%)
Jan 16, 2004	29.58	29.79	28.97	29.61	2,749,524	+0.38(+1.30%)
Jan 15, 2004	28.45	29.59	28.25	29.23	4,685,391	+0.29(+0.99%)
Jan 14, 2004	29.85	29.94	28.19	28.94	3,934,279	-0.72(-2.42%)
Jan 13, 2004	30.65	30.70	28.97	29.66	3,945,094	-0.95(-3.10%)
Jan 12, 2004	29.90	30.68	29.61	30.61	1,857,804	+0.71(+2.37%)
Jan 09, 2004	28.85	30.53	28.74	29.90	4,187,908	+0.61(+2.10%)
Jan 08, 2004	29.27	29.40	28.71	29.29	1,801,146	+0.41(+1.41%)
Jan 07, 2004	28.99	29.18	28.46	28.88	2,689,957	-0.24(-0.83%)
Jan 06, 2004	29.14	29.44	28.75	29.12	2,156,573	-0.16(-0.53%)
Jan 05, 2004	27.85	29.54	27.66	29.28	2,759,470	+1.86(+6.78%)
Jan 02, 2004	28.22	28.40	27.37	27.42	1,767,865	-0.51(-1.83%)
Dec 31, 2003	28.95	28.95	27.61	27.93	1,784,634	-0.50(-1.76%)
Dec 30, 2003	28.53	28.72	28.01	28.43	1,803,222	+0.16(+0.58%)
Dec 29, 2003	27.58	28.46	27.47	28.27	1,817,992	+0.93(+3.38%)
Dec 26, 2003	27.57	27.76	27.34	27.34	632,410	-0.09(-0.32%)
Dec 24, 2003	27.56	27.67	27.34	27.43	751,487	-0.24(-0.87%)
Dec 23, 2003	27.11	27.83	27.04	27.67	1,516,421	+0.49(+1.81%)
Dec 22, 2003	27.48	27.67	26.80	27.18	2,559,211	-0.24(-0.88%)
Dec 19, 2003	27.62	27.82	27.18	27.42	5,244,937	-0.29(-1.03%)
Dec 18, 2003	26.67	27.89	26.64	27.70	2,181,573	+1.11(+4.16%)
Dec 17, 2003	26.64	26.83	25.95	26.60	2,226,615	-0.08(-0.29%)
Dec 16, 2003	26.42	26.89	25.59	26.67	2,934,510	+0.09(+0.32%)
Dec 15, 2003	28.78	28.83	26.46	26.59	2,767,929	-1.39(-4.98%)
Dec 12, 2003	27.31	27.99	27.29	27.98	4,335,670	+0.80(+2.93%)
Dec 11, 2003	25.98	27.26	25.71	27.18	1,893,964	+1.30(+5.01%)
Dec 10, 2003	26.30	26.61	25.33	25.89	4,637,379	-0.25(-0.96%)
Dec 09, 2003	27.38	27.50	26.06	26.14	1,969,318	-1.01(-3.73%)
Dec 08, 2003	27.13	27.61	26.71	27.15	1,715,184	-0.05(-0.19%)
Dec 05, 2003	28.40	28.08	27.06	27.20	2,372,676	-1.20(-4.23%)
Dec 04, 2003	28.29	28.82	27.71	28.40	4,645,716	+0.05(+0.18%)
Dec 03, 2003	28.75	28.97	28.08	28.35	4,104,922	-0.14(-0.49%)
Dec 02, 2003	27.68	29.25	27.63	28.49	5,203,193	+0.65(+2.33%)
Dec 01, 2003	27.71	28.09	27.48	27.84	3,541,007	+0.21(+0.75%)
Nov 28, 2003	26.74	27.69	26.74	27.63	1,646,675	+0.74(+2.77%)
Nov 26, 2003	26.93	27.13	26.23	26.89	1,775,581	+0.20(+0.75%)
Nov 25, 2003	26.54	27.09	26.42	26.69	2,742,223	+0.09(+0.33%)
Nov 24, 2003	25.83	26.61	25.36	26.61	1,787,567	+1.12(+4.38%)
Nov 21, 2003	24.96	25.84	25.02	25.49	3,031,455	+0.53(+2.11%)
Nov 20, 2003	24.96	26.02	24.82	24.96	2,768,722	-0.26(-1.03%)
Nov 19, 2003	25.33	25.63	24.86	25.22	2,397,707	+0.03(+0.14%)
Nov 18, 2003	26.16	26.38	25.15	25.19	1,889,931	-0.66(-2.54%)
Nov 17, 2003	25.53	26.05	25.27	25.84	1,534,836	+0.12(+0.47%)
Nov 14, 2003	26.66	26.74	25.60	25.72	2,123,838	-1.00(-3.75%)
Nov 13, 2003	27.31	27.46	26.52	26.73	3,697,050	-0.39(-1.43%)
Nov 12, 2003	25.94	27.23	25.90	27.12	2,937,119	+1.24(+4.78%)
Nov 11, 2003	25.91	26.23	25.71	25.88	1,729,169	-0.16(-0.60%)
Nov 10, 2003	26.62	26.73	25.83	26.03	2,625,359	-0.56(-2.11%)
Nov 07, 2003	26.70	27.14	26.46	26.60	3,205,380	-0.03(-0.13%)
Nov 06, 2003	26.54	26.80	26.20	26.63	2,834,263	+0.24(+0.92%)
Nov 05, 2003	25.78	26.41	25.38	26.39	3,284,256	+0.61(+2.38%)
Nov 04, 2003	25.51	25.90	25.38	25.78	1,803,592	+0.03(+0.10%)

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.