Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	20.40	20.47	20.28	20.47	1,419,854	+0.14(+0.71%)
Aug 30, 2004	20.57	20.60	20.29	20.33	1,610,679	-0.25(-1.21%)
Aug 27, 2004	20.74	20.74	20.55	20.57	1,403,314	-0.28(-1.35%)
Aug 26, 2004	20.67	20.91	20.61	20.86	2,142,722	+0.16(+0.76%)
Aug 25, 2004	20.55	20.72	20.48	20.70	1,174,814	+0.17(+0.83%)
Aug 24, 2004	20.44	20.55	20.40	20.53	1,065,924	+0.08(+0.38%)
Aug 23, 2004	20.40	20.57	20.38	20.45	1,148,319	+0.05(+0.22%)
Aug 20, 2004	20.23	20.41	20.16	20.40	1,468,402	+0.18(+0.90%)
Aug 19, 2004	20.20	20.30	20.04	20.22	1,566,265	-0.08(-0.42%)
Aug 18, 2004	20.10	20.33	20.06	20.31	1,641,615	+0.22(+1.07%)
Aug 17, 2004	20.07	20.24	20.00	20.09	1,819,882	+0.10(+0.52%)
Aug 16, 2004	19.75	19.99	19.72	19.99	1,612,517	+0.22(+1.09%)
Aug 13, 2004	19.80	19.86	19.65	19.77	1,409,133	-0.10(-0.53%)
Aug 12, 2004	19.81	19.98	19.76	19.88	1,639,165	-0.04(-0.20%)
Aug 11, 2004	19.59	19.92	19.52	19.92	2,590,074	+0.33(+1.70%)
Aug 10, 2004	19.52	19.63	19.43	19.58	1,549,572	+0.16(+0.81%)
Aug 09, 2004	19.43	19.54	19.36	19.43	1,172,823	+0.00(+0.00%)
Aug 06, 2004	19.47	19.65	19.39	19.43	1,545,131	-0.20(-1.03%)
Aug 05, 2004	19.80	19.92	19.58	19.63	1,388,458	-0.22(-1.12%)
Aug 04, 2004	19.75	19.88	19.63	19.85	1,637,327	+0.07(+0.33%)
Aug 03, 2004	19.83	19.90	19.73	19.78	1,591,994	-0.13(-0.66%)
Aug 02, 2004	19.65	19.94	19.56	19.92	2,070,435	+0.21(+1.06%)
Jul 30, 2004	19.93	19.94	19.58	19.71	2,814,592	-0.18(-0.92%)
Jul 29, 2004	19.65	19.98	19.62	19.89	1,997,689	+0.24(+1.23%)
Jul 28, 2004	19.59	19.72	19.46	19.65	1,662,444	+0.01(+0.03%)
Jul 27, 2004	19.46	19.68	19.46	19.64	2,292,962	+0.31(+1.62%)
Jul 26, 2004	19.16	19.41	19.16	19.33	2,159,262	+0.18(+0.92%)
Jul 23, 2004	19.18	19.18	19.04	19.15	1,327,811	-0.03(-0.17%)
Jul 22, 2004	19.12	19.24	18.94	19.18	1,873,484	-0.04(-0.20%)
Jul 21, 2004	19.54	19.56	19.17	19.22	1,386,008	-0.19(-0.98%)
Jul 20, 2004	19.26	19.48	19.11	19.41	2,060,327	+0.22(+1.12%)
Jul 19, 2004	19.13	19.29	18.99	19.20	1,602,562	+0.20(+1.07%)
Jul 16, 2004	19.57	19.57	18.96	18.99	2,046,697	-0.24(-1.22%)
Jul 15, 2004	19.13	19.25	18.94	19.23	2,435,851	+0.12(+0.65%)
Jul 14, 2004	19.13	19.33	19.03	19.11	1,581,887	-0.19(-0.98%)
Jul 13, 2004	19.46	19.48	19.25	19.29	1,817,585	-0.06(-0.30%)
Jul 12, 2004	19.24	19.40	19.22	19.35	1,453,241	+0.15(+0.78%)
Jul 09, 2004	19.38	19.40	19.20	19.20	1,365,945	-0.08(-0.41%)
Jul 08, 2004	19.50	19.58	19.28	19.28	1,231,939	-0.22(-1.14%)
Jul 07, 2004	19.28	19.56	19.28	19.50	1,723,704	+0.19(+0.98%)
Jul 06, 2004	19.42	19.49	19.31	19.31	1,199,471	-0.10(-0.54%)
Jul 02, 2004	19.44	19.54	19.38	19.42	1,559,527	+0.05(+0.24%)
Jul 01, 2004	19.52	19.59	19.31	19.37	2,005,806	-0.14(-0.74%)
Jun 30, 2004	19.42	19.58	19.37	19.52	3,398,246	+0.21(+1.08%)
Jun 29, 2004	19.54	19.54	19.31	19.31	1,813,603	-0.22(-1.14%)
Jun 28, 2004	19.69	19.81	19.53	19.53	2,000,905	-0.06(-0.30%)
Jun 25, 2004	19.78	19.84	19.59	19.59	2,850,582	-0.13(-0.66%)
Jun 24, 2004	19.86	19.97	19.72	19.72	1,974,563	-0.10(-0.49%)
Jun 23, 2004	19.80	19.90	19.65	19.82	1,804,720	+0.04(+0.20%)
Jun 22, 2004	19.65	19.87	19.61	19.78	2,647,505	+0.20(+1.00%)
Jun 21, 2004	19.62	19.76	19.52	19.58	1,888,493	+0.03(+0.13%)
Jun 18, 2004	19.59	19.71	19.43	19.56	3,002,813	-0.03(-0.17%)
Jun 17, 2004	19.59	19.70	19.43	19.59	1,781,747	+0.00(+0.00%)
Jun 16, 2004	19.83	19.83	19.58	19.59	2,623,001	-0.14(-0.70%)
Jun 15, 2004	19.84	20.01	19.64	19.73	3,285,375	+0.12(+0.60%)
Jun 14, 2004	19.99	19.99	19.61	19.61	2,075,183	-0.38(-1.89%)
Jun 10, 2004	20.02	20.02	19.87	19.99	1,761,838	+0.14(+0.72%)
Jun 09, 2004	20.18	20.20	19.82	19.84	2,180,550	-0.33(-1.65%)
Jun 08, 2004	20.19	20.24	20.08	20.18	1,897,529	-0.08(-0.42%)
Jun 07, 2004	20.01	20.27	20.01	20.26	1,441,601	+0.33(+1.64%)
Jun 04, 2004	20.05	20.07	19.88	19.93	2,467,400	+0.09(+0.46%)
Jun 03, 2004	20.14	20.15	19.84	19.84	3,627,818	-0.30(-1.49%)
Jun 02, 2004	20.24	20.27	20.14	20.14	3,308,041	-0.10(-0.48%)
Jun 01, 2004	20.31	20.44	20.12	20.24	3,256,889	-0.27(-1.31%)
May 28, 2004	20.24	20.55	20.11	20.51	2,162,938	+0.01(+0.06%)
May 27, 2004	20.99	21.04	20.44	20.50	4,088,494	-0.55(-2.64%)
May 26, 2004	20.67	21.07	20.63	21.05	3,180,926	+0.27(+1.32%)
May 25, 2004	20.54	20.79	20.39	20.78	1,930,150	+0.27(+1.31%)
May 24, 2004	20.59	20.73	20.38	20.51	2,180,857	-0.07(-0.35%)
May 21, 2004	20.34	20.75	20.25	20.58	3,864,895	+0.37(+1.81%)
May 20, 2004	19.96	20.42	19.90	20.22	2,687,936	+0.22(+1.08%)
May 19, 2004	20.21	20.44	19.99	20.00	2,726,377	-0.03(-0.13%)
May 18, 2004	19.59	20.09	19.59	20.03	3,013,380	+0.48(+2.44%)
May 17, 2004	19.70	19.71	19.45	19.55	1,987,275	-0.27(-1.35%)
May 14, 2004	19.59	19.93	19.59	19.82	2,351,159	+0.15(+0.76%)
May 13, 2004	19.46	19.84	19.42	19.67	3,468,542	+0.13(+0.67%)
May 12, 2004	19.01	19.60	19.01	19.54	2,573,533	+0.42(+2.22%)
May 11, 2004	19.11	19.26	19.02	19.11	3,444,191	-0.07(-0.34%)
May 10, 2004	19.20	19.34	18.96	19.18	2,825,312	-0.10(-0.51%)
May 07, 2004	19.59	19.65	19.20	19.28	2,916,743	-0.37(-1.86%)
May 06, 2004	19.71	19.82	19.49	19.64	2,865,284	-0.26(-1.31%)
May 05, 2004	19.79	19.99	19.79	19.90	3,128,396	+0.22(+1.09%)
May 04, 2004	19.59	19.86	19.50	19.69	2,644,136	+0.01(+0.03%)
May 03, 2004	19.42	19.69	19.33	19.68	2,546,885	+0.29(+1.48%)
Apr 30, 2004	19.41	19.53	19.33	19.39	1,760,000	+0.01(+0.03%)
Apr 29, 2004	19.50	19.67	19.31	19.39	2,277,035	-0.01(-0.03%)
Apr 28, 2004	19.54	19.54	19.33	19.39	2,541,984	-0.18(-0.93%)
Apr 27, 2004	19.72	19.93	19.52	19.58	1,948,068	+0.00(+0.00%)
Apr 26, 2004	19.68	19.80	19.52	19.58	1,782,819	-0.10(-0.53%)
Apr 23, 2004	19.64	19.73	19.45	19.68	2,312,872	-0.04(-0.20%)
Apr 22, 2004	19.30	19.84	19.24	19.72	2,985,354	+0.33(+1.68%)
Apr 21, 2004	19.16	19.57	19.12	19.39	3,293,492	+0.18(+0.92%)
Apr 20, 2004	19.11	19.43	19.07	19.22	2,913,220	+0.10(+0.55%)
Apr 19, 2004	19.18	19.26	18.97	19.11	2,513,039	+0.01(+0.03%)
Apr 16, 2004	19.07	19.37	18.90	19.11	3,423,669	+0.41(+2.20%)
Apr 15, 2004	18.87	19.29	18.43	18.69	4,154,195	+0.13(+0.70%)
Apr 14, 2004	18.70	18.92	18.46	18.56	2,711,368	-0.29(-1.56%)
Apr 13, 2004	19.35	19.35	18.78	18.86	2,931,598	-0.38(-1.97%)
Apr 12, 2004	19.32	19.46	19.14	19.24	1,795,071	-0.05(-0.24%)
Apr 08, 2004	19.46	19.52	19.24	19.28	1,625,688	-0.10(-0.51%)
Apr 07, 2004	19.50	19.52	19.29	19.38	2,013,463	-0.14(-0.74%)
Apr 06, 2004	19.33	19.58	19.33	19.52	2,603,244	+0.06(+0.30%)
Apr 05, 2004	19.41	19.46	19.19	19.46	3,290,888	+0.05(+0.27%)
Apr 02, 2004	20.01	20.02	19.26	19.41	4,354,209	-0.48(-2.40%)
Apr 01, 2004	19.90	19.97	19.78	19.89	2,298,323	+0.11(+0.56%)
Mar 31, 2004	19.74	19.89	19.60	19.78	3,149,071	+0.12(+0.63%)
Mar 30, 2004	19.69	19.76	19.60	19.65	2,658,685	+0.03(+0.17%)
Mar 29, 2004	19.63	19.75	19.58	19.62	2,554,236	+0.12(+0.60%)
Mar 26, 2004	19.78	19.79	19.50	19.50	2,740,926	-0.35(-1.74%)
Mar 25, 2004	19.61	19.90	19.52	19.85	1,586,787	+0.31(+1.57%)
Mar 24, 2004	19.71	19.72	19.45	19.54	1,924,483	-0.14(-0.73%)
Mar 23, 2004	19.82	19.85	19.66	19.69	1,672,245	+0.00(+0.00%)
Mar 22, 2004	19.88	19.97	19.61	19.69	1,643,606	-0.33(-1.63%)
Mar 19, 2004	20.38	20.39	19.96	20.01	2,409,050	-0.36(-1.76%)
Mar 18, 2004	20.56	20.56	20.24	20.37	2,018,824	-0.19(-0.92%)
Mar 17, 2004	20.43	20.61	20.42	20.56	1,440,835	+0.21(+1.03%)
Mar 16, 2004	20.15	20.42	20.08	20.35	2,024,031	+0.40(+2.03%)
Mar 15, 2004	20.69	20.69	19.86	19.95	2,560,056	-0.50(-2.43%)
Mar 12, 2004	20.25	20.50	20.21	20.44	2,099,074	+0.33(+1.62%)
Mar 11, 2004	20.47	20.69	19.98	20.12	3,428,723	-0.48(-2.31%)
Mar 10, 2004	21.10	21.10	20.50	20.59	2,644,442	-0.44(-2.08%)
Mar 09, 2004	21.22	21.22	20.84	21.03	2,754,404	-0.19(-0.89%)
Mar 08, 2004	21.40	21.48	21.21	21.22	1,755,865	-0.29(-1.34%)
Mar 05, 2004	21.18	21.70	21.18	21.51	2,194,487	+0.17(+0.80%)
Mar 04, 2004	21.25	21.38	21.14	21.34	1,450,024	+0.03(+0.12%)
Mar 03, 2004	21.02	21.35	20.99	21.31	1,868,277	+0.25(+1.18%)
Mar 02, 2004	21.16	21.36	21.06	21.06	1,721,713	-0.19(-0.89%)
Mar 01, 2004	21.17	21.34	21.04	21.25	2,597,118	+0.08(+0.40%)
Feb 27, 2004	21.09	21.38	21.07	21.17	2,970,651	-0.18(-0.83%)
Feb 26, 2004	20.99	21.55	20.99	21.35	3,778,212	+0.26(+1.24%)
Feb 25, 2004	20.82	21.22	20.76	21.08	2,174,118	+0.32(+1.54%)
Feb 24, 2004	20.67	20.86	20.67	20.76	1,884,664	+0.03(+0.16%)
Feb 23, 2004	20.83	20.97	20.71	20.73	1,712,217	-0.10(-0.47%)
Feb 20, 2004	20.89	20.98	20.67	20.83	1,779,144	-0.07(-0.31%)
Feb 19, 2004	20.86	21.11	20.80	20.89	2,256,206	+0.12(+0.60%)
Feb 18, 2004	20.80	20.89	20.69	20.77	1,271,911	-0.08(-0.41%)
Feb 17, 2004	20.78	20.88	20.71	20.86	1,393,053	+0.19(+0.92%)
Feb 13, 2004	20.70	20.89	20.65	20.67	1,528,744	-0.05(-0.22%)
Feb 12, 2004	20.63	20.79	20.63	20.71	1,910,547	-0.08(-0.41%)
Feb 11, 2004	20.46	20.89	20.39	20.80	2,361,420	+0.26(+1.27%)
Feb 10, 2004	20.38	20.57	20.35	20.54	2,098,462	+0.16(+0.77%)
Feb 09, 2004	20.36	20.48	20.27	20.38	1,498,573	-0.06(-0.29%)
Feb 06, 2004	20.06	20.44	20.06	20.44	1,911,466	+0.42(+2.12%)
Feb 05, 2004	20.08	20.14	19.92	20.01	2,511,508	-0.07(-0.32%)
Feb 04, 2004	20.12	20.31	20.05	20.08	2,395,726	-0.23(-1.13%)
Feb 03, 2004	20.37	20.38	20.08	20.31	2,477,049	-0.10(-0.48%)
Feb 02, 2004	20.26	20.57	20.23	20.40	1,866,133	+0.10(+0.51%)
Jan 30, 2004	20.25	20.50	20.19	20.30	2,658,225	-0.02(-0.10%)
Jan 29, 2004	20.40	20.47	20.05	20.32	3,680,502	+0.03(+0.13%)
Jan 28, 2004	20.61	20.75	20.24	20.29	3,460,579	-0.24(-1.15%)
Jan 27, 2004	20.39	20.86	20.25	20.53	3,503,307	+0.03(+0.13%)
Jan 26, 2004	20.32	20.55	20.05	20.50	2,910,004	+0.18(+0.90%)
Jan 23, 2004	20.31	20.50	20.20	20.32	3,654,466	-0.02(-0.10%)
Jan 22, 2004	20.11	20.41	20.08	20.34	3,635,016	+0.16(+0.81%)
Jan 21, 2004	19.81	20.23	19.81	20.18	3,764,581	+0.29(+1.48%)
Jan 20, 2004	19.88	19.97	19.73	19.88	2,325,583	+0.10(+0.53%)
Jan 16, 2004	19.59	20.03	19.52	19.78	4,022,639	+0.24(+1.24%)
Jan 15, 2004	19.46	19.64	18.84	19.54	5,111,996	+0.55(+2.89%)
Jan 14, 2004	18.92	19.00	18.81	18.99	2,591,605	+0.18(+0.97%)
Jan 13, 2004	19.00	19.03	18.69	18.81	1,932,141	-0.19(-1.00%)
Jan 12, 2004	18.96	19.04	18.84	18.99	4,063,683	+0.10(+0.55%)
Jan 09, 2004	18.94	19.09	18.77	18.89	4,494,342	-0.19(-0.99%)
Jan 08, 2004	19.03	19.08	18.90	19.08	2,457,599	+0.05(+0.27%)
Jan 07, 2004	18.97	19.03	18.92	19.03	3,700,258	+0.06(+0.31%)
Jan 06, 2004	18.90	19.03	18.88	18.97	2,890,554	-0.04(-0.21%)
Jan 05, 2004	18.99	19.05	18.79	19.01	2,392,969	+0.05(+0.28%)
Jan 02, 2004	19.14	19.16	18.87	18.96	2,067,372	-0.19(-0.99%)
Dec 31, 2003	19.10	19.20	19.04	19.14	2,190,811	+0.05(+0.27%)
Dec 30, 2003	18.90	19.09	18.87	19.09	1,951,744	+0.19(+1.00%)
Dec 29, 2003	18.65	18.90	18.63	18.90	1,495,663	+0.27(+1.44%)
Dec 26, 2003	18.54	18.67	18.52	18.64	364,037	+0.05(+0.25%)
Dec 24, 2003	18.55	18.65	18.43	18.59	394,208	+0.04(+0.21%)
Dec 23, 2003	18.58	18.64	18.49	18.55	1,511,284	+0.03(+0.18%)
Dec 22, 2003	18.37	18.54	18.34	18.52	1,074,960	+0.04(+0.21%)
Dec 19, 2003	18.49	18.57	18.39	18.48	1,607,310	-0.01(-0.07%)
Dec 18, 2003	18.54	18.54	18.36	18.49	1,634,111	+0.01(+0.07%)
Dec 17, 2003	18.40	18.47	18.28	18.48	1,261,344	-0.03(-0.14%)
Dec 16, 2003	18.37	18.52	18.37	18.50	1,531,500	+0.20(+1.11%)
Dec 15, 2003	18.72	18.72	18.32	18.30	1,672,398	-0.23(-1.23%)
Dec 12, 2003	18.63	18.64	18.49	18.53	1,236,380	+0.02(+0.11%)
Dec 11, 2003	18.38	18.64	18.38	18.51	1,580,968	+0.23(+1.25%)
Dec 10, 2003	18.59	18.61	18.37	18.28	2,312,259	-0.24(-1.27%)
Dec 09, 2003	18.77	18.79	18.48	18.52	2,134,299	-0.23(-1.22%)
Dec 08, 2003	18.52	18.74	18.52	18.75	1,596,742	+0.27(+1.48%)
Dec 05, 2003	18.59	18.77	18.41	18.47	1,355,378	-0.10(-0.56%)
Dec 04, 2003	18.51	18.52	18.43	18.58	2,088,813	+0.10(+0.53%)
Dec 03, 2003	18.32	18.61	18.30	18.48	2,274,431	+0.16(+0.89%)
Dec 02, 2003	18.25	18.41	18.21	18.32	2,330,484	+0.07(+0.36%)
Dec 01, 2003	18.23	18.30	18.09	18.25	2,681,657	+0.10(+0.58%)
Nov 28, 2003	18.18	18.20	17.99	18.15	1,132,238	-0.21(-1.14%)
Nov 26, 2003	18.28	18.37	18.21	18.35	3,146,621	+0.16(+0.90%)
Nov 25, 2003	18.22	18.32	18.22	18.19	3,110,937	-0.08(-0.43%)
Nov 24, 2003	18.28	18.35	18.18	18.27	1,796,144	+0.16(+0.90%)
Nov 21, 2003	18.09	18.19	18.01	18.11	1,792,162	+0.11(+0.62%)
Nov 20, 2003	18.18	18.28	17.98	18.00	1,834,125	-0.25(-1.40%)
Nov 19, 2003	18.03	18.41	17.96	18.25	2,257,125	+0.23(+1.27%)
Nov 18, 2003	18.14	18.20	17.99	18.02	2,022,499	-0.08(-0.47%)
Nov 17, 2003	18.00	18.17	17.91	18.11	1,560,599	-0.02(-0.11%)
Nov 14, 2003	18.34	18.40	18.13	18.13	1,714,515	-0.16(-0.86%)
Nov 13, 2003	18.28	18.33	18.14	18.28	2,451,779	-0.03(-0.14%)
Nov 12, 2003	18.36	18.41	18.22	18.31	2,786,565	-0.08(-0.46%)
Nov 11, 2003	18.48	18.48	18.25	18.39	2,626,676	-0.08(-0.46%)
Nov 10, 2003	18.20	18.60	18.20	18.48	2,163,091	-0.24(-1.29%)
Nov 07, 2003	18.97	18.98	18.71	18.72	1,790,477	-0.25(-1.34%)
Nov 06, 2003	18.69	19.00	18.38	18.97	3,168,215	+0.24(+1.25%)
Nov 05, 2003	18.81	18.77	18.64	18.74	2,491,445	-0.11(-0.59%)
Nov 04, 2003	18.81	18.92	18.69	18.85	2,093,408	+0.00(+0.00%)
Nov 03, 2003	18.45	18.91	18.45	18.85	2,836,213	+0.40(+2.19%)
Oct 31, 2003	18.35	18.60	18.37	18.45	1,967,672	+0.10(+0.53%)
Oct 30, 2003	18.37	18.46	18.30	18.35	1,982,833	+0.03(+0.18%)
Oct 29, 2003	18.13	18.35	18.02	18.32	2,703,098	+0.19(+1.04%)
Oct 28, 2003	18.09	18.20	18.04	18.13	4,701,094	+0.05(+0.25%)
Oct 27, 2003	17.70	18.77	17.70	18.08	9,317,037	+0.52(+2.98%)
Oct 24, 2003	17.61	17.61	17.34	17.56	1,440,682	-0.05(-0.30%)
Oct 23, 2003	17.36	17.62	17.32	17.61	1,682,047	+0.22(+1.28%)
Oct 22, 2003	17.40	17.47	17.30	17.39	1,441,754	-0.12(-0.67%)
Oct 21, 2003	17.33	17.64	17.25	17.51	3,312,023	+0.18(+1.02%)
Oct 20, 2003	17.28	17.33	17.19	17.33	1,339,909	+0.03(+0.19%)
Oct 17, 2003	17.25	17.38	17.14	17.30	2,229,711	+0.05(+0.26%)
Oct 16, 2003	16.99	17.29	16.99	17.25	1,652,642	+0.12(+0.69%)
Oct 15, 2003	17.30	17.30	17.06	17.13	1,709,001	-0.17(-0.98%)
Oct 14, 2003	17.37	17.37	17.22	17.30	1,413,575	-0.02(-0.11%)
Oct 13, 2003	17.11	17.43	17.22	17.32	1,505,618	+0.22(+1.26%)
Oct 10, 2003	17.32	17.32	17.11	17.11	1,149,850	-0.15(-0.87%)
Oct 09, 2003	17.34	17.53	17.16	17.26	1,381,719	-0.01(-0.08%)
Oct 08, 2003	17.36	17.36	17.17	17.27	1,333,018	-0.10(-0.56%)
Oct 07, 2003	17.17	17.37	17.01	17.37	2,104,741	+0.20(+1.14%)
Oct 06, 2003	17.05	17.24	16.98	17.17	1,361,657	+0.15(+0.88%)
Oct 03, 2003	17.27	17.27	16.98	17.02	3,057,794	-0.04(-0.23%)
Oct 02, 2003	16.94	17.18	16.91	17.06	1,573,616	-0.12(-0.68%)
Oct 01, 2003	16.74	17.18	16.68	17.18	1,917,592	+0.48(+2.89%)
Sep 30, 2003	16.73	16.81	16.61	16.70	2,139,047	-0.05(-0.31%)
Sep 29, 2003	16.69	16.80	16.59	16.75	1,513,735	+0.05(+0.31%)
Sep 26, 2003	16.66	16.75	16.59	16.70	2,295,413	+0.03(+0.20%)
Sep 25, 2003	16.71	16.80	16.61	16.66	2,338,907	-0.06(-0.35%)
Sep 24, 2003	16.91	16.94	16.68	16.72	1,685,722	-0.24(-1.42%)
Sep 23, 2003	16.94	17.02	16.87	16.96	1,048,005	+0.02(+0.12%)
Sep 22, 2003	16.94	16.99	16.82	16.94	1,501,789	-0.22(-1.29%)
Sep 19, 2003	17.23	17.24	17.06	17.17	1,516,185	-0.01(-0.08%)
Sep 18, 2003	16.95	17.24	16.92	17.18	2,005,653	+0.32(+1.90%)
Sep 17, 2003	17.05	17.05	16.81	16.86	1,920,501	-0.19(-1.11%)
Sep 16, 2003	16.90	17.10	16.95	17.05	1,720,181	+0.15(+0.89%)
Sep 15, 2003	17.00	17.00	16.80	16.90	1,561,211	-0.01(-0.04%)
Sep 12, 2003	16.80	16.97	16.69	16.91	1,730,902	+0.08(+0.47%)
Sep 11, 2003	16.96	16.98	16.75	16.83	3,775,608	-0.08(-0.50%)
Sep 10, 2003	17.47	17.47	16.91	16.91	3,949,893	-0.55(-3.18%)
Sep 09, 2003	17.60	17.60	17.46	17.47	1,567,950	-0.14(-0.82%)
Sep 08, 2003	17.70	17.76	17.61	17.61	1,848,215	-0.06(-0.33%)
Sep 05, 2003	17.56	17.71	17.56	17.67	1,753,415	+0.03(+0.15%)
Sep 04, 2003	17.81	17.81	17.63	17.64	2,570,317	-0.08(-0.44%)
Sep 03, 2003	17.72	17.86	17.58	17.72	2,027,706	-0.08(-0.48%)

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.