Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.62	18.81	18.58	18.74	1,803,068	+0.17(+0.94%)
Aug 30, 2004	18.82	18.86	18.55	18.57	1,310,917	-0.20(-1.09%)
Aug 27, 2004	18.68	18.83	18.66	18.77	849,247	+0.05(+0.25%)
Aug 26, 2004	18.49	18.77	18.43	18.73	1,687,475	+0.20(+1.06%)
Aug 25, 2004	18.36	18.58	18.29	18.53	1,543,042	+0.15(+0.81%)
Aug 24, 2004	18.50	18.55	18.34	18.38	2,637,076	-0.01(-0.05%)
Aug 23, 2004	18.17	18.42	18.13	18.39	3,924,547	+0.16(+0.87%)
Aug 20, 2004	18.08	18.25	18.02	18.23	3,627,709	+0.11(+0.59%)
Aug 19, 2004	18.03	18.13	17.83	18.13	6,820,477	+0.09(+0.52%)
Aug 18, 2004	17.27	18.08	17.23	18.03	11,320,647	+0.97(+5.70%)
Aug 17, 2004	17.06	17.64	16.57	17.06	18,274,536	-1.49(-8.05%)
Aug 16, 2004	18.83	18.94	18.48	18.55	3,599,103	+0.09(+0.46%)
Aug 13, 2004	18.65	18.68	18.29	18.47	1,959,225	-0.19(-1.01%)
Aug 12, 2004	18.72	18.75	18.56	18.65	1,109,039	-0.12(-0.64%)
Aug 11, 2004	18.64	18.84	18.51	18.77	1,241,983	+0.09(+0.50%)
Aug 10, 2004	18.63	18.72	18.55	18.68	1,068,007	+0.04(+0.23%)
Aug 09, 2004	18.42	18.73	18.40	18.64	2,160,165	+0.32(+1.77%)
Aug 06, 2004	18.09	18.37	18.05	18.31	2,278,103	-0.15(-0.83%)
Aug 05, 2004	18.69	18.77	18.42	18.47	1,480,673	-0.27(-1.43%)
Aug 04, 2004	18.77	18.79	18.49	18.74	1,366,721	-0.03(-0.16%)
Aug 03, 2004	18.87	18.90	18.72	18.77	1,194,152	-0.05(-0.25%)
Aug 02, 2004	18.56	18.84	18.53	18.81	1,403,064	+0.09(+0.48%)
Jul 30, 2004	18.59	18.74	18.44	18.72	2,007,291	+0.09(+0.50%)
Jul 29, 2004	18.79	18.79	18.39	18.63	1,909,752	-0.10(-0.52%)
Jul 28, 2004	18.85	18.85	18.42	18.73	1,690,992	-0.20(-1.06%)
Jul 27, 2004	18.74	18.95	18.70	18.93	3,554,789	+0.10(+0.52%)
Jul 26, 2004	18.98	19.02	18.73	18.83	817,594	-0.04(-0.23%)
Jul 23, 2004	19.17	19.28	18.60	18.87	1,694,978	-0.33(-1.71%)
Jul 22, 2004	19.43	19.43	18.94	19.20	1,588,764	-0.23(-1.19%)
Jul 21, 2004	19.89	19.90	19.35	19.43	1,726,631	-0.40(-2.02%)
Jul 20, 2004	19.81	19.92	19.75	19.83	1,994,864	-0.01(-0.04%)
Jul 19, 2004	19.92	19.96	19.67	19.84	2,829,575	-0.05(-0.26%)
Jul 16, 2004	19.82	19.97	19.77	19.89	1,768,367	+0.17(+0.89%)
Jul 15, 2004	19.75	19.91	19.66	19.72	2,833,796	-0.25(-1.24%)
Jul 14, 2004	20.30	20.39	19.90	19.96	2,755,952	-0.43(-2.11%)
Jul 13, 2004	20.45	20.47	20.34	20.39	2,364,388	-0.15(-0.73%)
Jul 12, 2004	20.70	20.71	20.34	20.54	2,066,377	-0.14(-0.70%)
Jul 09, 2004	20.88	21.00	20.59	20.69	1,812,213	-0.11(-0.51%)
Jul 08, 2004	20.73	20.90	20.69	20.80	1,418,304	-0.02(-0.08%)
Jul 07, 2004	20.77	21.04	20.68	20.81	2,307,412	+0.02(+0.08%)
Jul 06, 2004	20.56	20.84	20.54	20.80	2,015,263	+0.17(+0.85%)
Jul 02, 2004	20.55	20.72	20.47	20.62	1,013,376	-0.03(-0.17%)
Jul 01, 2004	20.79	20.95	20.49	20.66	1,436,593	-0.15(-0.72%)
Jun 30, 2004	20.60	20.89	20.58	20.80	2,389,711	+0.27(+1.33%)
Jun 29, 2004	20.42	20.57	20.31	20.53	1,520,533	+0.12(+0.56%)
Jun 28, 2004	20.09	20.49	20.09	20.42	1,844,570	+0.33(+1.63%)
Jun 25, 2004	20.14	20.40	20.02	20.09	2,093,810	+0.02(+0.08%)
Jun 24, 2004	20.16	20.24	19.96	20.07	1,541,870	-0.09(-0.47%)
Jun 23, 2004	20.11	20.22	20.01	20.16	1,984,548	-0.00(-0.02%)
Jun 22, 2004	20.07	20.20	20.02	20.17	3,705,083	+0.10(+0.51%)
Jun 21, 2004	20.19	20.24	20.00	20.07	1,658,166	-0.04(-0.19%)
Jun 18, 2004	20.21	20.28	20.03	20.11	2,042,931	-0.23(-1.11%)
Jun 17, 2004	20.38	20.39	20.11	20.33	2,170,951	-0.05(-0.25%)
Jun 16, 2004	20.54	20.54	20.18	20.38	2,159,931	+0.00(+0.02%)
Jun 15, 2004	20.16	20.40	20.05	20.38	3,330,402	+0.29(+1.42%)
Jun 14, 2004	19.87	20.13	19.80	20.09	4,215,758	+0.23(+1.18%)
Jun 10, 2004	19.85	19.97	19.65	19.86	3,794,651	+0.11(+0.54%)
Jun 09, 2004	18.98	19.96	18.98	19.75	13,938,496	+0.71(+3.74%)
Jun 08, 2004	19.06	19.10	18.82	19.04	3,798,402	-0.03(-0.13%)
Jun 07, 2004	18.97	19.15	18.97	19.06	2,101,079	+0.09(+0.49%)
Jun 04, 2004	19.15	19.23	18.94	18.97	2,290,530	-0.14(-0.71%)
Jun 03, 2004	19.35	19.35	19.09	19.11	1,227,681	-0.25(-1.28%)
Jun 02, 2004	19.33	19.38	19.22	19.35	1,319,827	+0.03(+0.13%)
Jun 01, 2004	19.53	19.56	19.20	19.33	2,000,492	-0.20(-1.03%)
May 28, 2004	19.47	19.55	19.41	19.53	6,304,410	+0.12(+0.64%)
May 27, 2004	19.52	19.58	19.39	19.41	1,961,570	-0.11(-0.55%)
May 26, 2004	19.45	19.61	19.35	19.51	1,222,054	+0.07(+0.35%)
May 25, 2004	19.06	19.51	19.06	19.44	1,839,177	+0.44(+2.33%)
May 24, 2004	18.91	19.05	18.89	19.00	1,168,360	+0.09(+0.47%)
May 21, 2004	18.98	19.19	18.83	18.91	2,064,502	+0.16(+0.84%)
May 20, 2004	18.77	18.85	18.65	18.75	1,826,515	+0.00(+0.02%)
May 19, 2004	18.66	19.06	18.62	18.75	2,466,851	+0.09(+0.50%)
May 18, 2004	18.89	18.89	18.55	18.65	4,023,962	-0.46(-2.43%)
May 17, 2004	19.06	19.28	19.06	19.12	1,183,366	-0.14(-0.71%)
May 14, 2004	19.11	19.28	18.94	19.26	2,529,923	+0.07(+0.38%)
May 13, 2004	19.55	19.58	19.13	19.18	3,021,840	-0.41(-2.11%)
May 12, 2004	19.34	19.61	19.24	19.60	3,056,307	+0.30(+1.55%)
May 11, 2004	19.15	19.36	19.03	19.30	2,607,298	+0.04(+0.22%)
May 10, 2004	19.55	19.75	19.23	19.26	2,094,045	-0.55(-2.80%)
May 07, 2004	20.02	20.08	19.65	19.81	2,649,503	-0.20(-1.00%)
May 06, 2004	19.99	20.03	19.87	20.01	2,470,837	-0.03(-0.13%)
May 05, 2004	19.73	20.08	19.66	20.04	2,078,804	+0.31(+1.56%)
May 04, 2004	19.60	19.77	19.55	19.73	2,713,747	+0.07(+0.37%)
May 03, 2004	19.50	19.77	19.38	19.66	2,730,864	+0.16(+0.83%)
Apr 30, 2004	19.62	19.77	19.42	19.50	3,085,381	-0.12(-0.63%)
Apr 29, 2004	19.36	19.79	19.03	19.62	4,019,272	+0.67(+3.56%)
Apr 28, 2004	19.09	19.09	18.79	18.94	3,162,053	+0.18(+0.95%)
Apr 27, 2004	18.82	19.00	18.73	18.77	1,623,465	+0.00(+0.00%)
Apr 26, 2004	18.70	18.83	18.70	18.77	2,658,178	+0.12(+0.64%)
Apr 23, 2004	19.02	19.02	18.62	18.65	1,327,565	-0.31(-1.62%)
Apr 22, 2004	18.53	18.98	18.51	18.95	1,148,430	+0.36(+1.93%)
Apr 21, 2004	18.38	18.66	18.34	18.60	921,933	+0.10(+0.55%)
Apr 20, 2004	18.70	18.84	18.49	18.49	1,303,180	-0.27(-1.45%)
Apr 19, 2004	18.94	18.94	18.72	18.77	1,256,521	-0.11(-0.56%)
Apr 16, 2004	18.76	19.11	18.66	18.87	964,372	+0.22(+1.19%)
Apr 15, 2004	18.62	18.68	18.48	18.65	885,590	+0.03(+0.18%)
Apr 14, 2004	18.45	18.63	18.39	18.62	1,151,947	-0.04(-0.23%)
Apr 13, 2004	18.69	18.74	18.52	18.66	1,214,551	+0.07(+0.39%)
Apr 12, 2004	18.71	18.73	18.54	18.59	699,656	-0.09(-0.46%)
Apr 08, 2004	19.00	19.19	18.48	18.67	1,913,269	-0.32(-1.71%)
Apr 07, 2004	18.94	19.06	18.81	19.00	1,760,161	+0.01(+0.04%)
Apr 06, 2004	18.55	18.99	18.54	18.99	4,168,160	+0.44(+2.35%)
Apr 05, 2004	18.53	18.67	18.48	18.55	1,777,980	-0.15(-0.82%)
Apr 02, 2004	18.94	19.13	18.70	18.71	1,166,015	-0.14(-0.77%)
Apr 01, 2004	19.02	19.02	18.79	18.85	2,296,157	-0.06(-0.32%)
Mar 31, 2004	18.30	19.01	18.30	18.91	4,003,328	+0.65(+3.55%)
Mar 30, 2004	18.36	18.44	18.23	18.26	1,413,849	-0.10(-0.56%)
Mar 29, 2004	18.35	18.48	18.29	18.36	1,532,256	-0.00(-0.02%)
Mar 26, 2004	18.42	18.51	18.25	18.37	928,498	-0.07(-0.39%)
Mar 25, 2004	18.17	18.57	18.13	18.44	1,859,341	+0.55(+3.05%)
Mar 24, 2004	18.01	18.07	17.83	17.90	1,369,769	-0.10(-0.55%)
Mar 23, 2004	18.42	18.45	17.99	17.99	1,496,617	-0.35(-1.91%)
Mar 22, 2004	18.32	18.42	18.08	18.34	1,974,466	-0.04(-0.21%)
Mar 19, 2004	18.40	18.47	18.28	18.38	1,045,733	-0.06(-0.30%)
Mar 18, 2004	18.22	18.45	18.02	18.44	1,465,902	+0.22(+1.19%)
Mar 17, 2004	18.16	18.30	18.04	18.22	1,062,380	+0.06(+0.31%)
Mar 16, 2004	18.13	18.25	18.07	18.16	1,223,460	+0.09(+0.50%)
Mar 15, 2004	18.17	18.23	17.99	18.07	1,726,866	-0.07(-0.40%)
Mar 12, 2004	18.41	18.45	18.07	18.15	2,035,193	-0.29(-1.60%)
Mar 11, 2004	18.51	18.57	18.42	18.44	2,536,488	-0.07(-0.37%)
Mar 10, 2004	18.34	18.76	18.34	18.51	2,305,067	+0.19(+1.02%)
Mar 09, 2004	18.50	18.53	18.21	18.32	1,534,132	-0.17(-0.92%)
Mar 08, 2004	18.72	18.84	18.45	18.49	1,872,237	-0.09(-0.48%)
Mar 05, 2004	18.19	18.63	18.17	18.58	2,953,609	+0.39(+2.16%)
Mar 04, 2004	18.16	18.28	18.11	18.19	2,054,654	+0.03(+0.14%)
Mar 03, 2004	18.24	18.24	17.94	18.16	1,540,228	-0.08(-0.42%)
Mar 02, 2004	18.38	18.41	18.19	18.24	1,345,384	-0.18(-0.97%)
Mar 01, 2004	18.21	18.55	18.20	18.42	1,491,224	+0.25(+1.38%)
Feb 27, 2004	17.98	18.58	17.93	18.17	3,610,592	+0.37(+2.09%)
Feb 26, 2004	17.72	17.89	17.68	17.80	983,833	+0.08(+0.43%)
Feb 25, 2004	17.61	17.83	17.57	17.72	2,402,841	+0.11(+0.63%)
Feb 24, 2004	17.53	17.69	17.32	17.61	2,342,582	+0.06(+0.36%)
Feb 23, 2004	17.46	17.63	17.33	17.55	1,583,840	+0.12(+0.71%)
Feb 20, 2004	17.71	17.83	17.32	17.42	2,480,919	-0.38(-2.11%)
Feb 19, 2004	17.84	18.05	17.72	17.80	1,653,946	+0.07(+0.38%)
Feb 18, 2004	17.74	17.78	17.61	17.73	1,220,881	-0.07(-0.38%)
Feb 17, 2004	17.81	17.83	17.60	17.80	739,985	+0.13(+0.75%)
Feb 13, 2004	17.77	17.79	17.63	17.67	1,174,925	-0.11(-0.60%)
Feb 12, 2004	17.70	17.87	17.66	17.77	975,626	-0.01(-0.07%)
Feb 11, 2004	17.70	17.90	17.63	17.78	1,444,565	-0.02(-0.12%)
Feb 10, 2004	17.72	17.89	17.59	17.81	1,083,248	+0.02(+0.10%)
Feb 09, 2004	17.79	17.87	17.66	17.79	1,105,053	+0.10(+0.58%)
Feb 06, 2004	17.53	17.71	17.49	17.69	1,145,148	+0.21(+1.20%)
Feb 05, 2004	17.59	17.67	17.45	17.48	1,903,656	-0.18(-1.01%)
Feb 04, 2004	17.19	17.87	17.19	17.66	2,580,569	+0.40(+2.32%)
Feb 03, 2004	17.29	17.33	17.17	17.26	1,774,698	-0.07(-0.39%)
Feb 02, 2004	17.44	17.57	17.27	17.32	1,410,801	-0.15(-0.85%)
Jan 30, 2004	17.66	17.66	17.29	17.47	2,797,922	-0.40(-2.22%)
Jan 29, 2004	17.55	17.96	17.08	17.87	2,895,930	+0.85(+4.99%)
Jan 28, 2004	17.32	17.40	16.97	17.02	757,570	-0.33(-1.89%)
Jan 27, 2004	17.40	17.55	17.27	17.35	1,748,203	-0.04(-0.22%)
Jan 26, 2004	17.15	17.53	17.15	17.39	1,672,469	+0.28(+1.62%)
Jan 23, 2004	17.36	17.44	17.09	17.11	774,452	-0.12(-0.69%)
Jan 22, 2004	17.44	17.47	17.20	17.23	989,460	-0.29(-1.66%)
Jan 21, 2004	17.33	17.61	17.33	17.52	2,428,633	+0.30(+1.73%)
Jan 20, 2004	17.38	17.56	17.06	17.22	2,030,973	-0.12(-0.71%)
Jan 16, 2004	17.27	17.59	17.12	17.35	3,772,845	+0.85(+5.15%)
Jan 15, 2004	16.58	16.63	16.46	16.50	836,820	-0.08(-0.49%)
Jan 14, 2004	16.45	16.66	16.38	16.58	2,918,908	+0.23(+1.41%)
Jan 13, 2004	16.36	16.44	16.21	16.35	853,702	+0.06(+0.37%)
Jan 12, 2004	16.28	16.31	16.08	16.29	1,547,262	+0.01(+0.05%)
Jan 09, 2004	16.32	16.36	16.27	16.28	808,215	-0.06(-0.34%)
Jan 08, 2004	16.42	16.42	16.30	16.33	895,203	-0.05(-0.31%)
Jan 07, 2004	16.38	16.50	16.33	16.39	1,483,018	+0.09(+0.52%)
Jan 06, 2004	16.48	16.48	16.01	16.30	2,074,818	-0.17(-1.06%)
Jan 05, 2004	16.51	16.68	16.36	16.48	889,342	+0.03(+0.16%)
Jan 02, 2004	16.64	16.73	16.39	16.45	846,903	-0.29(-1.76%)
Dec 31, 2003	16.92	16.94	16.65	16.74	821,814	-0.17(-1.03%)
Dec 30, 2003	16.88	17.03	16.87	16.92	1,200,482	-0.00(-0.02%)
Dec 29, 2003	16.70	16.97	16.68	16.92	664,720	+0.12(+0.71%)
Dec 26, 2003	16.89	16.89	16.72	16.80	220,870	-0.01(-0.08%)
Dec 24, 2003	16.85	16.95	16.80	16.82	578,201	+0.06(+0.38%)
Dec 23, 2003	16.58	16.82	16.53	16.75	2,148,911	+0.49(+3.04%)
Dec 22, 2003	16.04	16.35	16.04	16.26	926,388	+0.22(+1.38%)
Dec 19, 2003	16.10	16.33	16.04	16.04	1,195,324	-0.13(-0.79%)
Dec 18, 2003	16.01	16.30	16.01	16.16	2,015,732	+0.27(+1.69%)
Dec 17, 2003	15.79	15.91	15.73	15.90	2,773,302	+0.10(+0.65%)
Dec 16, 2003	15.98	15.98	15.61	15.79	2,486,781	-0.32(-1.96%)
Dec 15, 2003	16.42	16.50	16.10	16.11	1,400,485	-0.12(-0.74%)
Dec 12, 2003	16.11	16.25	16.10	16.23	1,374,459	+0.01(+0.05%)
Dec 11, 2003	16.25	16.33	16.17	16.22	1,907,642	-0.07(-0.45%)
Dec 10, 2003	16.80	16.80	16.19	16.29	955,227	-0.39(-2.33%)
Dec 09, 2003	16.61	16.75	16.49	16.68	1,445,034	+0.13(+0.80%)
Dec 08, 2003	16.52	16.59	16.36	16.55	1,694,275	-0.06(-0.36%)
Dec 05, 2003	16.74	16.79	16.52	16.61	565,539	-0.09(-0.56%)
Dec 04, 2003	16.92	16.97	16.39	16.70	1,982,203	-0.25(-1.46%)
Dec 03, 2003	17.06	17.10	16.89	16.95	1,922,882	+0.01(+0.08%)
Dec 02, 2003	16.25	16.92	16.25	16.94	2,383,380	+0.57(+3.47%)
Dec 01, 2003	16.21	16.42	16.21	16.37	970,468	+0.16(+1.00%)
Nov 28, 2003	16.16	16.29	16.14	16.21	604,696	+0.00(+0.00%)
Nov 26, 2003	16.12	16.29	16.12	16.21	996,963	+0.15(+0.93%)
Nov 25, 2003	15.99	16.13	15.99	16.06	1,135,065	-0.03(-0.16%)
Nov 24, 2003	15.93	16.12	15.91	16.08	1,206,344	+0.13(+0.83%)
Nov 21, 2003	15.78	16.01	15.78	15.95	1,477,391	+0.17(+1.05%)
Nov 20, 2003	15.83	15.87	15.74	15.78	1,421,587	-0.03(-0.16%)
Nov 19, 2003	15.99	16.10	15.78	15.81	1,001,418	+0.09(+0.54%)
Nov 18, 2003	16.07	16.07	15.72	15.72	1,156,871	-0.35(-2.20%)
Nov 17, 2003	16.05	16.08	15.89	16.08	1,137,879	+0.03(+0.16%)
Nov 14, 2003	16.08	16.08	16.00	16.05	956,400	-0.05(-0.29%)
Nov 13, 2003	16.06	16.11	15.93	16.10	1,853,479	+0.11(+0.67%)
Nov 12, 2003	15.59	15.97	15.59	15.99	1,709,046	+0.51(+3.31%)
Nov 11, 2003	15.52	15.53	15.42	15.48	3,168,383	-0.07(-0.47%)
Nov 10, 2003	15.89	15.89	15.55	15.55	2,262,863	-0.33(-2.09%)
Nov 07, 2003	15.82	16.00	15.82	15.89	1,603,066	+0.08(+0.51%)
Nov 06, 2003	15.78	15.81	15.75	15.81	2,067,550	+0.03(+0.16%)
Nov 05, 2003	15.92	15.95	15.75	15.78	1,824,171	-0.06(-0.40%)
Nov 04, 2003	15.92	15.97	15.80	15.84	1,919,980	-0.12(-0.75%)
Nov 03, 2003	15.98	15.99	15.95	15.96	970,135	+0.02(+0.11%)
Oct 31, 2003	15.99	16.04	15.94	15.95	2,613,160	-0.21(-1.29%)
Oct 30, 2003	16.46	16.46	16.15	16.16	1,682,317	-0.31(-1.87%)
Oct 29, 2003	16.19	16.53	16.16	16.46	3,712,118	+0.33(+2.06%)
Oct 28, 2003	16.08	16.16	15.97	16.13	3,630,053	+0.45(+2.88%)
Oct 27, 2003	15.55	15.68	15.50	15.68	982,191	+0.20(+1.32%)
Oct 24, 2003	15.39	15.50	15.32	15.47	1,135,300	-0.00(-0.03%)
Oct 23, 2003	15.39	15.49	15.20	15.48	1,105,757	+0.10(+0.67%)
Oct 22, 2003	15.57	15.62	15.32	15.38	1,674,345	-0.19(-1.23%)
Oct 21, 2003	15.48	15.70	15.48	15.57	1,781,732	+0.13(+0.83%)
Oct 20, 2003	15.63	15.63	15.38	15.44	1,835,894	-0.19(-1.23%)
Oct 17, 2003	15.70	15.71	15.58	15.63	608,682	-0.15(-0.95%)
Oct 16, 2003	15.65	15.79	15.60	15.78	434,706	+0.14(+0.90%)
Oct 15, 2003	15.80	15.80	15.59	15.64	805,167	-0.14(-0.87%)
Oct 14, 2003	15.42	15.79	15.42	15.78	1,284,188	+0.25(+1.62%)
Oct 13, 2003	15.63	15.77	15.53	15.52	1,008,218	-0.15(-0.98%)
Oct 10, 2003	15.45	15.74	15.46	15.68	1,607,990	+0.23(+1.46%)
Oct 09, 2003	15.50	15.76	15.40	15.45	1,960,632	+0.01(+0.06%)
Oct 08, 2003	15.44	15.47	15.29	15.44	2,247,857	+0.03(+0.17%)
Oct 07, 2003	15.14	15.42	15.14	15.42	1,401,188	+0.28(+1.86%)
Oct 06, 2003	15.11	15.18	15.01	15.14	797,664	+0.03(+0.20%)
Oct 03, 2003	15.04	15.33	15.04	15.11	1,655,822	+0.07(+0.45%)
Oct 02, 2003	15.05	15.09	14.96	15.04	1,208,454	+0.13(+0.89%)
Oct 01, 2003	14.59	14.88	14.59	14.91	1,706,936	+0.36(+2.49%)
Sep 30, 2003	14.44	14.63	14.44	14.54	1,320,765	+0.13(+0.92%)
Sep 29, 2003	14.13	14.46	14.07	14.41	2,394,400	+0.28(+1.96%)
Sep 26, 2003	14.37	14.39	14.10	14.13	2,614,332	-0.24(-1.66%)
Sep 25, 2003	14.57	14.54	14.37	14.37	1,436,593	-0.20(-1.35%)
Sep 24, 2003	14.63	14.74	14.59	14.57	1,107,633	-0.06(-0.41%)
Sep 23, 2003	14.84	14.84	14.61	14.63	1,310,448	-0.27(-1.80%)
Sep 22, 2003	14.97	14.90	14.75	14.90	1,334,833	-0.07(-0.48%)
Sep 19, 2003	14.79	15.05	14.79	14.97	1,903,890	+0.26(+1.74%)
Sep 18, 2003	14.80	14.82	14.71	14.71	1,133,424	-0.03(-0.23%)
Sep 17, 2003	14.69	14.91	14.63	14.75	1,036,354	+0.03(+0.17%)
Sep 16, 2003	14.71	14.74	14.54	14.72	839,400	+0.02(+0.12%)
Sep 15, 2003	14.72	14.83	14.59	14.71	1,388,996	-0.02(-0.12%)
Sep 12, 2003	14.69	14.76	14.52	14.72	1,388,761	+0.06(+0.44%)
Sep 11, 2003	14.71	14.80	14.63	14.66	1,472,467	-0.05(-0.32%)
Sep 10, 2003	14.85	14.91	14.68	14.71	1,113,260	-0.19(-1.26%)
Sep 09, 2003	15.12	15.12	14.87	14.89	1,333,661	-0.20(-1.36%)
Sep 08, 2003	15.33	15.33	15.08	15.10	1,206,344	+0.00(+0.03%)
Sep 05, 2003	15.13	15.20	14.93	15.09	2,215,969	-0.03(-0.23%)
Sep 04, 2003	15.01	15.23	14.90	15.13	1,827,922	+0.08(+0.54%)
Sep 03, 2003	15.14	15.23	14.97	15.05	1,679,972	+0.13(+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.