Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	32.87	32.94	32.63	32.93	1,832,004	+0.02(+0.06%)
Nov 29, 2004	33.02	33.05	32.65	32.91	1,657,861	+0.01(+0.02%)
Nov 26, 2004	32.83	32.98	32.72	32.90	570,715	+0.11(+0.32%)
Nov 24, 2004	32.58	33.04	32.47	32.79	1,680,718	+0.28(+0.86%)
Nov 23, 2004	32.28	32.55	32.06	32.51	2,136,576	+0.24(+0.74%)
Nov 22, 2004	31.36	32.28	31.33	32.28	1,464,432	+0.53(+1.68%)
Nov 19, 2004	32.40	32.40	31.74	31.74	1,580,718	-0.59(-1.84%)
Nov 18, 2004	32.29	32.46	32.13	32.34	1,214,717	+0.01(+0.04%)
Nov 17, 2004	32.24	32.63	32.23	32.33	1,192,859	+0.07(+0.22%)
Nov 16, 2004	32.22	32.53	32.14	32.26	1,447,003	-0.08(-0.26%)
Nov 15, 2004	32.29	32.42	32.18	32.34	1,668,861	-0.01(-0.02%)
Nov 12, 2004	32.11	32.35	31.76	32.35	1,793,289	+0.27(+0.85%)
Nov 11, 2004	31.63	32.07	31.56	32.07	1,117,859	+0.52(+1.64%)
Nov 10, 2004	31.61	31.68	31.42	31.56	2,255,433	-0.07(-0.22%)
Nov 09, 2004	31.83	31.83	31.42	31.63	4,051,580	-0.19(-0.59%)
Nov 08, 2004	32.16	32.16	31.73	31.81	2,102,576	-0.36(-1.11%)
Nov 05, 2004	31.54	32.40	31.51	32.17	3,699,580	+0.71(+2.25%)
Nov 04, 2004	30.76	31.47	30.58	31.46	2,120,862	+0.69(+2.25%)
Nov 03, 2004	30.58	30.84	30.30	30.77	2,448,434	+0.68(+2.26%)
Nov 02, 2004	29.41	30.30	29.41	30.09	1,936,433	+0.18(+0.58%)
Nov 01, 2004	29.76	29.92	29.68	29.92	1,640,432	+0.14(+0.47%)
Oct 29, 2004	29.45	29.78	29.34	29.78	2,144,005	+0.38(+1.31%)
Oct 28, 2004	29.08	29.56	29.02	29.39	1,485,860	+0.20(+0.70%)
Oct 27, 2004	28.35	29.23	28.24	29.19	2,114,576	+0.83(+2.91%)
Oct 26, 2004	27.71	28.36	27.59	28.36	1,511,003	+0.65(+2.35%)
Oct 25, 2004	27.61	27.82	27.47	27.71	1,467,289	-0.05(-0.18%)
Oct 22, 2004	27.92	28.03	27.62	27.76	2,943,006	-0.04(-0.15%)
Oct 21, 2004	27.71	28.06	27.58	27.80	3,124,293	+0.27(+0.99%)
Oct 20, 2004	27.15	27.77	27.10	27.53	3,044,292	+0.25(+0.92%)
Oct 19, 2004	27.38	27.59	27.16	27.28	2,733,292	-0.06(-0.20%)
Oct 18, 2004	27.20	27.42	27.20	27.33	2,651,006	+0.06(+0.23%)
Oct 15, 2004	27.30	27.45	27.12	27.27	2,955,292	+0.06(+0.23%)
Oct 14, 2004	27.68	27.82	27.10	27.21	2,008,861	-0.59(-2.14%)
Oct 13, 2004	28.43	28.49	27.57	27.80	2,153,147	-0.15(-0.55%)
Oct 12, 2004	27.67	28.22	26.98	27.96	6,047,585	-0.68(-2.37%)
Oct 11, 2004	28.72	28.93	28.62	28.64	795,430	-0.12(-0.41%)
Oct 08, 2004	28.78	28.98	28.70	28.76	1,457,717	-0.18(-0.63%)
Oct 07, 2004	29.05	29.15	28.86	28.94	880,144	-0.20(-0.70%)
Oct 06, 2004	28.77	29.14	28.70	29.14	1,648,575	+0.45(+1.56%)
Oct 05, 2004	28.77	28.84	28.45	28.69	946,573	-0.04(-0.12%)
Oct 04, 2004	29.04	29.05	28.63	28.73	1,561,003	-0.17(-0.61%)
Oct 01, 2004	28.69	28.90	28.48	28.90	1,614,718	+0.34(+1.20%)
Sep 30, 2004	28.54	28.68	28.38	28.56	2,339,434	+0.04(+0.15%)
Sep 29, 2004	28.15	28.52	28.04	28.52	1,340,717	+0.17(+0.59%)
Sep 28, 2004	28.14	28.39	28.01	28.35	1,014,573	+0.13(+0.47%)
Sep 27, 2004	28.42	28.48	28.15	28.22	1,150,574	-0.38(-1.32%)
Sep 24, 2004	28.70	28.78	28.54	28.59	1,531,289	-0.13(-0.44%)
Sep 23, 2004	29.11	29.36	28.72	28.72	1,559,860	-0.72(-2.45%)
Sep 22, 2004	29.57	29.63	29.32	29.44	1,165,859	-0.30(-1.01%)
Sep 21, 2004	29.35	29.78	29.26	29.74	1,435,289	+0.39(+1.34%)
Sep 20, 2004	29.63	29.68	29.16	29.35	1,104,145	-0.29(-0.97%)
Sep 17, 2004	29.46	29.64	29.32	29.64	1,160,859	+0.36(+1.22%)
Sep 16, 2004	29.24	29.43	29.15	29.28	1,041,288	-0.04(-0.12%)
Sep 15, 2004	29.48	29.56	29.12	29.32	980,002	-0.16(-0.55%)
Sep 14, 2004	29.49	29.77	29.24	29.48	1,141,716	-0.31(-1.03%)
Sep 13, 2004	29.78	29.88	29.57	29.78	1,004,716	-0.04(-0.12%)
Sep 10, 2004	29.72	29.85	29.51	29.82	546,429	+0.06(+0.21%)
Sep 09, 2004	29.78	29.92	29.51	29.76	721,144	+0.01(+0.02%)
Sep 08, 2004	30.23	30.30	29.71	29.75	1,051,859	-0.52(-1.71%)
Sep 07, 2004	30.06	30.34	29.88	30.27	1,226,431	+0.37(+1.24%)
Sep 03, 2004	30.05	30.06	29.74	29.90	765,144	-0.12(-0.40%)
Sep 02, 2004	29.99	30.11	29.60	30.02	1,107,431	+0.10(+0.33%)
Sep 01, 2004	30.13	30.25	29.67	29.92	1,174,431	-0.22(-0.72%)
Aug 31, 2004	30.05	30.14	29.80	30.13	912,716	+0.20(+0.65%)
Aug 30, 2004	29.68	30.18	29.68	29.94	880,859	-0.16(-0.53%)
Aug 27, 2004	30.27	30.27	30.04	30.10	625,858	-0.09(-0.30%)
Aug 26, 2004	30.13	30.39	29.96	30.19	881,716	+0.07(+0.23%)
Aug 25, 2004	29.89	30.17	29.76	30.12	1,400,717	+0.27(+0.91%)
Aug 24, 2004	29.90	29.97	29.70	29.85	1,244,288	+0.03(+0.09%)
Aug 23, 2004	29.67	29.90	29.50	29.82	1,228,288	+0.14(+0.49%)
Aug 20, 2004	29.39	29.74	29.18	29.67	1,326,574	+0.36(+1.22%)
Aug 19, 2004	29.39	29.43	29.12	29.32	1,238,288	-0.21(-0.71%)
Aug 18, 2004	28.77	29.53	28.66	29.53	1,709,575	+0.64(+2.20%)
Aug 17, 2004	28.52	28.94	28.42	28.89	1,311,574	+0.27(+0.93%)
Aug 16, 2004	27.85	28.62	27.79	28.62	1,639,861	+0.83(+3.00%)
Aug 13, 2004	27.86	28.09	27.64	27.79	1,442,860	-0.08(-0.28%)
Aug 12, 2004	28.06	28.27	27.85	27.87	1,384,574	-0.31(-1.09%)
Aug 11, 2004	27.93	28.24	27.79	28.17	950,716	+0.05(+0.17%)
Aug 10, 2004	27.87	28.16	27.66	28.13	1,478,146	+0.43(+1.54%)
Aug 09, 2004	27.57	27.87	27.54	27.70	1,396,574	+0.06(+0.20%)
Aug 06, 2004	27.63	27.97	27.51	27.64	2,040,576	-0.19(-0.68%)
Aug 05, 2004	28.02	28.29	27.77	27.83	886,573	-0.29(-1.02%)
Aug 04, 2004	28.22	28.36	27.98	28.12	1,395,574	-0.23(-0.81%)
Aug 03, 2004	28.41	28.63	28.20	28.35	1,785,718	-0.16(-0.56%)
Aug 02, 2004	28.16	28.52	27.81	28.51	1,717,289	+0.41(+1.44%)
Jul 30, 2004	28.07	28.32	27.99	28.10	1,275,717	+0.05(+0.17%)
Jul 29, 2004	27.65	28.22	27.54	28.06	1,595,432	+0.52(+1.88%)
Jul 28, 2004	27.77	27.80	26.88	27.54	1,950,004	-0.24(-0.86%)
Jul 27, 2004	27.37	27.84	27.27	27.78	1,209,002	+0.29(+1.07%)
Jul 26, 2004	27.65	27.68	27.33	27.48	1,504,432	-0.15(-0.53%)
Jul 23, 2004	27.96	28.27	27.61	27.63	1,232,717	-0.38(-1.37%)
Jul 22, 2004	28.11	28.41	27.58	28.01	1,525,003	-0.08(-0.27%)
Jul 21, 2004	29.39	29.67	28.01	28.09	3,011,007	-0.40(-1.40%)
Jul 20, 2004	27.94	28.51	27.76	28.49	1,970,290	+0.49(+1.75%)
Jul 19, 2004	27.75	28.09	27.62	28.00	1,357,146	+0.38(+1.37%)
Jul 16, 2004	27.66	27.96	27.50	27.62	1,728,575	-0.04(-0.13%)
Jul 15, 2004	27.82	28.03	27.64	27.66	1,374,288	-0.12(-0.43%)
Jul 14, 2004	28.17	28.37	27.72	27.78	2,377,005	-0.52(-1.84%)
Jul 13, 2004	28.69	28.73	28.01	28.30	3,805,294	-0.47(-1.64%)
Jul 12, 2004	29.15	29.22	28.53	28.77	1,927,290	+0.08(+0.29%)
Jul 09, 2004	28.88	29.01	28.62	28.69	1,370,431	-0.22(-0.75%)
Jul 08, 2004	28.80	29.26	28.78	28.90	1,508,003	-0.15(-0.53%)
Jul 07, 2004	28.93	29.27	28.90	29.06	1,357,146	+0.13(+0.46%)
Jul 06, 2004	29.27	29.27	28.89	28.92	999,573	-0.48(-1.62%)
Jul 02, 2004	28.94	29.54	28.93	29.40	995,002	+0.27(+0.91%)
Jul 01, 2004	29.57	29.90	29.05	29.13	1,242,288	-0.46(-1.56%)
Jun 30, 2004	29.60	29.71	29.25	29.60	1,426,003	+0.16(+0.55%)
Jun 29, 2004	29.75	29.78	29.32	29.43	1,139,288	-0.18(-0.61%)
Jun 28, 2004	29.99	30.12	29.53	29.62	1,353,288	-0.20(-0.66%)
Jun 25, 2004	29.62	30.11	29.61	29.81	2,774,149	+0.27(+0.90%)
Jun 24, 2004	29.32	29.60	29.22	29.55	1,689,289	+0.27(+0.93%)
Jun 23, 2004	28.90	29.27	28.64	29.27	1,556,432	+0.35(+1.21%)
Jun 22, 2004	28.66	29.06	28.54	28.92	1,545,860	+0.30(+1.05%)
Jun 21, 2004	28.92	29.00	28.62	28.62	2,181,148	-0.27(-0.92%)
Jun 18, 2004	29.13	29.21	28.71	28.89	1,930,147	+0.04(+0.12%)
Jun 17, 2004	29.89	29.94	28.59	28.85	5,254,869	-0.80(-2.71%)
Jun 16, 2004	29.76	29.87	29.51	29.66	663,430	-0.01(-0.02%)
Jun 15, 2004	29.83	30.25	29.64	29.67	2,389,291	+0.08(+0.26%)
Jun 14, 2004	29.96	29.96	29.48	29.59	1,111,574	-0.41(-1.38%)
Jun 10, 2004	30.67	30.80	29.97	30.00	1,573,575	-0.22(-0.74%)
Jun 09, 2004	30.79	30.79	30.16	30.23	914,287	-0.57(-1.86%)
Jun 08, 2004	30.53	30.80	30.40	30.80	913,287	+0.10(+0.32%)
Jun 07, 2004	30.44	30.78	30.37	30.70	1,121,574	+0.42(+1.39%)
Jun 04, 2004	30.28	30.47	30.06	30.28	914,430	+0.32(+1.07%)
Jun 03, 2004	30.11	30.23	29.90	29.96	1,209,002	-0.31(-1.02%)
Jun 02, 2004	30.08	30.29	29.80	30.27	1,397,289	+0.11(+0.37%)
Jun 01, 2004	30.10	30.17	29.71	30.16	1,059,002	+0.09(+0.30%)
May 28, 2004	30.32	30.34	29.97	30.06	957,716	-0.20(-0.67%)
May 27, 2004	30.48	30.53	30.04	30.27	1,092,859	+0.10(+0.32%)
May 26, 2004	29.85	30.42	29.82	30.17	1,259,288	+0.10(+0.35%)
May 25, 2004	29.29	30.06	29.18	30.06	1,770,147	+0.69(+2.36%)
May 24, 2004	29.08	29.46	29.02	29.37	1,587,718	+0.35(+1.21%)
May 21, 2004	28.92	29.27	28.78	29.02	1,325,717	+0.25(+0.88%)
May 20, 2004	28.64	28.92	28.58	28.77	1,115,431	+0.04(+0.12%)
May 19, 2004	28.62	29.34	28.59	28.73	1,975,861	+0.13(+0.47%)
May 18, 2004	28.33	29.01	28.24	28.60	1,826,861	+0.46(+1.62%)
May 17, 2004	28.30	28.37	27.78	28.15	1,517,860	-0.24(-0.84%)
May 14, 2004	28.53	28.90	28.34	28.38	1,444,289	-0.19(-0.66%)
May 13, 2004	28.59	29.38	28.28	28.57	1,709,289	-0.01(-0.05%)
May 12, 2004	28.31	28.59	27.75	28.59	2,135,290	+0.28(+0.99%)
May 11, 2004	28.31	28.66	27.95	28.31	2,108,719	+0.06(+0.22%)
May 10, 2004	28.42	28.50	27.85	28.24	2,330,005	-0.34(-1.20%)
May 07, 2004	29.71	29.85	28.46	28.59	2,720,149	-1.34(-4.49%)
May 06, 2004	30.20	30.20	29.62	29.93	1,033,430	-0.37(-1.22%)
May 05, 2004	30.03	30.59	29.92	30.30	1,590,289	+0.30(+1.00%)
May 04, 2004	29.58	30.11	29.50	30.00	1,961,718	+0.38(+1.28%)
May 03, 2004	29.50	29.84	29.46	29.62	1,845,004	+0.08(+0.26%)
Apr 30, 2004	29.67	29.90	29.41	29.55	1,942,433	-0.06(-0.19%)
Apr 29, 2004	29.85	30.13	29.39	29.60	2,742,292	-0.21(-0.70%)
Apr 28, 2004	31.09	31.09	29.80	29.81	2,458,291	-1.09(-3.53%)
Apr 27, 2004	30.83	31.18	30.69	30.90	1,543,432	+0.14(+0.46%)
Apr 26, 2004	31.32	31.63	30.60	30.76	2,884,721	-0.56(-1.79%)
Apr 23, 2004	31.29	31.42	30.92	31.32	1,258,002	-0.08(-0.27%)
Apr 22, 2004	30.93	31.53	30.45	31.41	2,010,861	+0.62(+2.02%)
Apr 21, 2004	30.82	31.25	30.54	30.79	1,833,147	+0.02(+0.07%)
Apr 20, 2004	31.01	31.61	30.67	30.76	2,773,863	-0.20(-0.63%)
Apr 19, 2004	31.18	31.25	30.73	30.96	2,274,576	-0.31(-0.99%)
Apr 16, 2004	30.74	31.27	30.60	31.27	1,536,860	+0.62(+2.01%)
Apr 15, 2004	30.69	31.43	30.27	30.65	1,993,718	-0.15(-0.50%)
Apr 14, 2004	32.19	32.20	30.68	30.81	3,332,293	-1.51(-4.68%)
Apr 13, 2004	33.31	33.39	32.17	32.32	1,778,004	-0.72(-2.18%)
Apr 12, 2004	32.83	33.22	32.74	33.04	755,287	+0.25(+0.77%)
Apr 08, 2004	33.21	33.31	32.66	32.79	1,688,003	-0.38(-1.16%)
Apr 07, 2004	33.70	33.70	33.13	33.17	1,209,860	-0.27(-0.82%)
Apr 06, 2004	33.02	33.59	32.89	33.45	1,751,861	+0.38(+1.14%)
Apr 05, 2004	32.54	33.07	32.54	33.07	1,627,146	+0.42(+1.29%)
Apr 02, 2004	33.12	33.21	32.56	32.65	2,250,862	-0.20(-0.62%)
Apr 01, 2004	32.46	33.00	32.42	32.85	1,090,002	+0.24(+0.73%)
Mar 31, 2004	32.57	32.79	32.28	32.61	1,648,861	+0.30(+0.93%)
Mar 30, 2004	32.16	32.42	31.95	32.31	1,268,002	+0.17(+0.52%)
Mar 29, 2004	31.97	32.26	31.79	32.14	2,043,861	+0.17(+0.53%)
Mar 26, 2004	32.03	32.23	31.79	31.98	2,094,719	-0.15(-0.46%)
Mar 25, 2004	31.65	32.31	31.65	32.12	1,340,431	+0.48(+1.50%)
Mar 24, 2004	31.95	32.09	31.63	31.65	1,182,717	-0.29(-0.92%)
Mar 23, 2004	32.26	32.30	31.87	31.94	1,194,574	-0.20(-0.63%)
Mar 22, 2004	32.38	32.69	31.88	32.14	1,296,145	-0.66(-2.03%)
Mar 19, 2004	33.19	33.32	32.80	32.81	1,262,574	-0.34(-1.03%)
Mar 18, 2004	33.51	33.54	32.89	33.15	1,317,431	-0.46(-1.37%)
Mar 17, 2004	33.15	33.78	33.04	33.61	904,573	+0.64(+1.95%)
Mar 16, 2004	32.54	33.22	32.51	32.97	1,588,289	+0.74(+2.30%)
Mar 15, 2004	32.96	33.00	32.14	32.23	1,024,430	-0.90(-2.73%)
Mar 12, 2004	32.44	33.24	32.38	33.13	1,094,716	+0.77(+2.38%)
Mar 11, 2004	33.18	33.26	32.35	32.36	1,241,145	-0.95(-2.86%)
Mar 10, 2004	33.77	34.09	33.15	33.31	1,014,716	-0.58(-1.71%)
Mar 09, 2004	34.51	34.57	33.81	33.89	1,142,002	-0.78(-2.24%)
Mar 08, 2004	35.00	35.15	34.60	34.67	810,573	-0.36(-1.04%)
Mar 05, 2004	34.61	35.17	34.54	35.03	1,469,860	+0.48(+1.38%)
Mar 04, 2004	34.52	34.79	34.43	34.56	957,716	-0.17(-0.48%)
Mar 03, 2004	34.59	34.78	34.50	34.73	761,001	+0.16(+0.47%)
Mar 02, 2004	34.73	34.88	34.43	34.57	783,858	-0.13(-0.38%)
Mar 01, 2004	34.82	34.93	34.53	34.70	858,287	-0.06(-0.16%)
Feb 27, 2004	34.85	34.96	34.49	34.75	1,189,288	+0.09(+0.26%)
Feb 26, 2004	34.61	34.94	34.40	34.66	1,157,574	+0.01(+0.04%)
Feb 25, 2004	33.98	34.82	33.95	34.65	2,366,719	+0.68(+2.00%)
Feb 24, 2004	33.81	34.10	33.73	33.97	1,870,718	+0.17(+0.50%)
Feb 23, 2004	34.00	34.05	33.75	33.80	1,522,432	-0.27(-0.80%)
Feb 20, 2004	34.29	34.47	33.70	34.08	1,495,574	-0.08(-0.25%)
Feb 19, 2004	34.26	34.35	33.93	34.16	1,367,431	+0.04(+0.13%)
Feb 18, 2004	34.36	34.48	33.98	34.12	1,141,288	-0.21(-0.62%)
Feb 17, 2004	34.35	34.53	34.24	34.33	934,145	+0.05(+0.14%)
Feb 13, 2004	33.70	34.29	33.70	34.28	1,849,861	+0.51(+1.51%)
Feb 12, 2004	33.84	33.85	33.45	33.77	1,071,431	-0.08(-0.25%)
Feb 11, 2004	33.35	33.89	33.18	33.85	935,287	+0.51(+1.53%)
Feb 10, 2004	33.26	33.52	33.16	33.34	794,144	-0.01(-0.04%)
Feb 09, 2004	33.46	33.52	33.23	33.35	866,859	-0.14(-0.42%)
Feb 06, 2004	32.84	33.59	32.75	33.49	1,069,431	+0.74(+2.26%)
Feb 05, 2004	32.58	32.86	32.37	32.76	898,716	+0.11(+0.33%)
Feb 04, 2004	33.01	33.12	32.43	32.65	1,292,860	-0.48(-1.46%)
Feb 03, 2004	33.30	33.39	33.00	33.13	891,430	-0.32(-0.96%)
Feb 02, 2004	33.16	33.69	32.95	33.45	1,794,575	+0.23(+0.70%)
Jan 30, 2004	33.23	33.45	32.91	33.22	1,704,718	-0.12(-0.36%)
Jan 29, 2004	33.14	33.42	32.88	33.34	1,730,575	+0.10(+0.32%)
Jan 28, 2004	33.92	34.15	33.05	33.24	1,591,575	-0.85(-2.51%)
Jan 27, 2004	34.89	34.89	34.01	34.09	1,242,431	-0.67(-1.93%)
Jan 26, 2004	34.47	34.80	34.40	34.76	1,437,574	+0.03(+0.10%)
Jan 23, 2004	35.24	35.36	34.50	34.73	2,147,433	-0.73(-2.07%)
Jan 22, 2004	35.65	35.78	35.24	35.46	1,618,575	-0.07(-0.20%)
Jan 21, 2004	34.66	35.59	34.18	35.53	2,565,006	+0.61(+1.74%)
Jan 20, 2004	35.29	35.77	34.89	34.92	2,784,006	-0.34(-0.97%)
Jan 16, 2004	35.52	35.74	35.04	35.27	1,920,433	+0.07(+0.20%)
Jan 15, 2004	34.10	35.94	34.08	35.20	4,084,931	+1.18(+3.48%)
Jan 14, 2004	33.78	34.06	33.72	34.01	1,894,408	+0.27(+0.79%)
Jan 13, 2004	34.31	34.31	33.43	33.75	1,596,298	-0.39(-1.15%)
Jan 12, 2004	34.24	34.37	33.90	34.14	1,546,810	-0.02(-0.06%)
Jan 09, 2004	33.76	34.59	33.68	34.16	2,636,211	+0.48(+1.43%)
Jan 08, 2004	33.61	33.90	33.57	33.68	1,362,173	-0.13(-0.39%)
Jan 07, 2004	33.89	33.94	33.33	33.81	2,762,399	+0.44(+1.32%)
Jan 06, 2004	33.30	33.37	32.98	33.37	1,150,002	+0.32(+0.97%)
Jan 05, 2004	32.28	33.14	32.23	33.05	2,085,576	+0.72(+2.23%)
Jan 02, 2004	32.54	32.72	32.17	32.33	1,357,574	-0.07(-0.22%)
Dec 31, 2003	32.20	32.51	32.03	32.40	1,099,431	+0.24(+0.74%)
Dec 30, 2003	31.79	32.37	31.79	32.16	1,170,468	+0.25(+0.79%)
Dec 29, 2003	31.81	31.91	31.61	31.91	1,259,425	+0.04(+0.13%)
Dec 26, 2003	31.70	31.90	31.60	31.86	345,850	+0.16(+0.51%)
Dec 24, 2003	31.84	31.84	31.67	31.70	333,499	-0.19(-0.59%)
Dec 23, 2003	31.73	32.04	31.57	31.89	1,044,108	+0.27(+0.86%)
Dec 22, 2003	31.29	31.71	31.10	31.62	1,537,773	+0.24(+0.76%)
Dec 19, 2003	31.23	31.73	31.16	31.38	1,261,657	+0.08(+0.27%)
Dec 18, 2003	30.98	31.37	30.84	31.30	1,971,661	+0.29(+0.93%)
Dec 17, 2003	31.47	31.51	30.88	31.01	1,491,412	-0.57(-1.80%)
Dec 16, 2003	31.21	31.64	31.14	31.58	640,752	+0.28(+0.89%)
Dec 15, 2003	31.75	31.81	31.14	31.30	1,222,631	-0.19(-0.60%)
Dec 12, 2003	31.64	31.74	31.42	31.49	823,330	-0.24(-0.75%)
Dec 11, 2003	31.57	31.90	31.54	31.72	1,215,288	+0.21(+0.67%)
Dec 10, 2003	31.58	31.90	31.44	31.51	1,257,290	-0.06(-0.18%)
Dec 09, 2003	31.99	32.05	31.56	31.57	1,935,911	-0.22(-0.68%)
Dec 08, 2003	31.29	31.95	31.22	31.79	1,350,813	+0.50(+1.59%)
Dec 05, 2003	31.53	31.72	31.38	31.29	710,198	-0.49(-1.54%)
Dec 04, 2003	31.95	31.99	31.60	31.78	1,092,509	-0.22(-0.70%)
Dec 03, 2003	32.05	32.51	31.91	32.00	918,895	-0.08(-0.24%)
Dec 02, 2003	31.74	32.22	31.67	32.08	1,819,918	+0.34(+1.08%)

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.