Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	29.88	29.88	29.50	29.86	1,349,400	-0.03(-0.08%)
Nov 29, 2004	29.80	30.03	29.45	29.89	1,382,600	+0.13(+0.44%)
Nov 26, 2004	29.52	29.86	29.52	29.76	452,200	+0.05(+0.15%)
Nov 24, 2004	29.50	29.80	29.38	29.71	2,052,800	+0.14(+0.47%)
Nov 23, 2004	28.50	29.61	28.50	29.57	4,976,000	+0.89(+3.10%)
Nov 22, 2004	28.31	28.70	28.11	28.68	1,675,200	+0.25(+0.88%)
Nov 19, 2004	28.61	28.73	28.35	28.43	1,072,200	-0.11(-0.37%)
Nov 18, 2004	28.49	28.66	28.45	28.54	3,075,800	-0.05(-0.17%)
Nov 17, 2004	28.50	28.82	28.48	28.59	2,126,400	+0.20(+0.69%)
Nov 16, 2004	28.70	28.73	28.36	28.39	1,619,800	-0.38(-1.32%)
Nov 15, 2004	28.75	29.00	28.71	28.77	1,936,600	+0.08(+0.28%)
Nov 12, 2004	28.67	28.73	28.40	28.70	1,524,400	+0.00(+0.00%)
Nov 11, 2004	28.57	28.75	28.57	28.70	1,374,800	+0.12(+0.42%)
Nov 10, 2004	28.70	28.77	28.37	28.57	1,499,000	-0.14(-0.50%)
Nov 09, 2004	28.66	28.77	28.55	28.72	2,457,800	+0.10(+0.35%)
Nov 08, 2004	28.55	28.66	28.55	28.62	1,952,000	+0.03(+0.09%)
Nov 05, 2004	28.50	28.77	28.50	28.59	1,896,200	+0.05(+0.19%)
Nov 04, 2004	28.11	28.64	28.07	28.54	2,354,600	+0.22(+0.79%)
Nov 03, 2004	28.50	28.75	28.18	28.32	2,182,000	-0.18(-0.65%)
Nov 02, 2004	27.50	28.77	27.48	28.50	3,633,600	+0.87(+3.15%)
Nov 01, 2004	27.50	28.00	25.82	27.63	5,159,400	-0.55(-1.93%)
Oct 29, 2004	27.38	28.29	27.30	28.18	3,639,600	+1.25(+4.62%)
Oct 28, 2004	26.39	27.18	26.21	26.93	1,646,800	+0.54(+2.07%)
Oct 27, 2004	26.29	26.55	26.20	26.39	1,779,600	-0.10(-0.38%)
Oct 26, 2004	26.50	26.53	26.15	26.48	835,200	+0.00(+0.02%)
Oct 25, 2004	26.45	26.65	26.40	26.48	945,000	-0.16(-0.58%)
Oct 22, 2004	26.75	26.89	26.62	26.64	995,800	-0.07(-0.26%)
Oct 21, 2004	26.91	26.92	26.68	26.70	1,795,400	-0.27(-0.98%)
Oct 20, 2004	27.00	27.34	26.89	26.97	1,234,000	-0.23(-0.85%)
Oct 19, 2004	26.82	27.50	26.82	27.20	2,143,000	+0.20(+0.72%)
Oct 18, 2004	26.25	27.01	26.23	27.00	1,163,800	+0.68(+2.58%)
Oct 15, 2004	26.48	26.48	26.12	26.32	1,173,600	-0.17(-0.64%)
Oct 14, 2004	26.10	26.50	26.07	26.50	1,989,400	+0.39(+1.51%)
Oct 13, 2004	26.05	26.93	25.95	26.10	3,640,600	+0.10(+0.38%)
Oct 12, 2004	25.75	26.04	25.11	26.00	5,729,400	+1.54(+6.30%)
Oct 11, 2004	24.29	24.53	24.18	24.46	1,224,200	+0.05(+0.20%)
Oct 08, 2004	24.70	24.75	24.20	24.41	760,800	-0.36(-1.47%)
Oct 07, 2004	25.02	25.30	24.74	24.77	547,200	-0.21(-0.82%)
Oct 06, 2004	24.93	25.00	24.77	24.98	2,111,200	+0.05(+0.22%)
Oct 05, 2004	25.37	25.37	24.88	24.93	1,316,600	-0.54(-2.14%)
Oct 04, 2004	25.39	25.88	25.38	25.47	1,266,000	+0.12(+0.49%)
Oct 01, 2004	24.80	25.48	24.80	25.34	1,411,400	+0.55(+2.22%)
Sep 30, 2004	24.75	24.89	24.66	24.80	2,618,400	+0.05(+0.18%)
Sep 29, 2004	24.68	24.93	24.67	24.75	1,023,800	+0.09(+0.39%)
Sep 28, 2004	24.79	24.93	24.60	24.66	868,600	-0.22(-0.88%)
Sep 27, 2004	24.50	25.09	24.36	24.88	1,223,000	+0.36(+1.49%)
Sep 24, 2004	24.61	24.92	24.48	24.51	646,800	-0.03(-0.12%)
Sep 23, 2004	24.75	24.82	24.54	24.54	1,057,000	-0.29(-1.17%)
Sep 22, 2004	25.14	25.35	24.82	24.83	1,215,800	-0.56(-2.19%)
Sep 21, 2004	24.85	25.46	24.79	25.39	1,298,200	+0.65(+2.63%)
Sep 20, 2004	24.39	25.10	24.35	24.73	1,249,800	+0.25(+1.02%)
Sep 17, 2004	24.27	24.50	23.95	24.48	1,169,400	+0.41(+1.70%)
Sep 16, 2004	23.62	24.09	23.62	24.07	824,000	+0.53(+2.25%)
Sep 15, 2004	23.84	23.86	23.48	23.55	685,400	-0.36(-1.53%)
Sep 14, 2004	23.57	23.98	23.52	23.91	801,400	+0.04(+0.17%)
Sep 13, 2004	23.93	24.09	23.80	23.87	907,400	-0.16(-0.69%)
Sep 10, 2004	23.43	24.14	23.37	24.04	1,176,200	+0.48(+2.02%)
Sep 09, 2004	22.91	23.81	22.89	23.56	1,383,200	+0.62(+2.70%)
Sep 08, 2004	22.75	23.02	22.75	22.94	1,022,400	+0.09(+0.37%)
Sep 07, 2004	22.50	23.01	22.50	22.86	948,200	+0.42(+1.87%)
Sep 03, 2004	22.57	22.60	22.21	22.43	662,600	-0.21(-0.95%)
Sep 02, 2004	22.34	22.67	22.11	22.65	862,400	+0.26(+1.16%)
Sep 01, 2004	22.00	22.41	22.00	22.39	650,000	+0.30(+1.38%)
Aug 31, 2004	22.25	22.27	22.00	22.09	855,400	-0.20(-0.88%)
Aug 30, 2004	22.64	22.65	22.28	22.28	534,800	-0.36(-1.59%)
Aug 27, 2004	22.55	22.74	22.49	22.64	604,800	+0.04(+0.18%)
Aug 26, 2004	22.26	22.61	22.10	22.60	949,200	+0.35(+1.57%)
Aug 25, 2004	22.22	22.34	22.12	22.25	1,072,600	+0.00(+0.00%)
Aug 24, 2004	22.36	22.43	22.09	22.25	909,200	+0.04(+0.16%)
Aug 23, 2004	22.34	22.37	22.18	22.21	826,800	-0.16(-0.74%)
Aug 20, 2004	21.93	22.46	21.80	22.38	977,800	+0.40(+1.84%)
Aug 19, 2004	21.98	22.05	21.82	21.98	890,000	-0.12(-0.57%)
Aug 18, 2004	21.45	22.11	21.40	22.10	853,800	+0.42(+1.91%)
Aug 17, 2004	21.21	21.79	21.16	21.68	1,087,000	+0.47(+2.24%)
Aug 16, 2004	21.23	21.60	21.01	21.21	1,809,200	+0.08(+0.38%)
Aug 13, 2004	21.38	21.51	21.06	21.13	1,495,000	-0.36(-1.65%)
Aug 12, 2004	21.64	21.66	21.27	21.48	1,110,000	-0.29(-1.31%)
Aug 11, 2004	21.71	21.93	21.39	21.77	1,109,600	-0.14(-0.64%)
Aug 10, 2004	21.52	21.92	21.45	21.91	784,200	+0.39(+1.84%)
Aug 09, 2004	21.54	21.78	21.41	21.52	1,087,600	-0.02(-0.09%)
Aug 06, 2004	21.85	22.03	21.51	21.54	1,200,000	-0.49(-2.22%)
Aug 05, 2004	22.40	22.71	22.02	22.02	1,313,400	-0.50(-2.22%)
Aug 04, 2004	22.43	22.63	22.15	22.52	1,417,200	+0.07(+0.31%)
Aug 03, 2004	22.90	22.91	22.40	22.45	1,595,800	-0.61(-2.64%)
Aug 02, 2004	23.14	23.14	22.62	23.07	1,250,400	-0.15(-0.65%)
Jul 30, 2004	22.90	23.43	22.90	23.21	2,336,200	+0.48(+2.13%)
Jul 29, 2004	24.12	24.13	21.84	22.73	5,274,600	-1.77(-7.22%)
Jul 28, 2004	24.42	24.54	23.80	24.50	1,315,200	+0.03(+0.12%)
Jul 27, 2004	24.42	24.66	24.20	24.47	1,198,000	+0.08(+0.35%)
Jul 26, 2004	24.31	24.75	24.27	24.39	996,000	-0.01(-0.06%)
Jul 23, 2004	24.21	24.62	24.05	24.40	1,649,600	+0.19(+0.78%)
Jul 22, 2004	24.20	24.52	23.83	24.21	1,562,800	-0.11(-0.47%)
Jul 21, 2004	25.45	25.48	24.32	24.32	1,156,400	-0.87(-3.45%)
Jul 20, 2004	25.04	25.27	24.93	25.20	1,325,800	+0.16(+0.64%)
Jul 19, 2004	24.91	25.29	24.90	25.04	1,845,600	+0.12(+0.50%)
Jul 16, 2004	25.57	25.57	24.88	24.91	1,075,800	-0.59(-2.33%)
Jul 15, 2004	25.57	25.77	25.47	25.50	1,172,400	-0.17(-0.66%)
Jul 14, 2004	25.34	25.90	25.23	25.68	1,620,800	+0.34(+1.32%)
Jul 13, 2004	25.66	25.80	25.15	25.34	2,731,200	-0.57(-2.18%)
Jul 12, 2004	24.65	26.29	24.51	25.91	6,990,200	+2.39(+10.19%)
Jul 09, 2004	23.70	23.82	23.41	23.51	907,000	-0.17(-0.74%)
Jul 08, 2004	23.91	23.98	23.64	23.68	1,094,400	-0.22(-0.92%)
Jul 07, 2004	23.90	24.23	23.86	23.91	587,200	-0.07(-0.29%)
Jul 06, 2004	24.34	24.34	23.85	23.98	403,800	-0.42(-1.72%)
Jul 02, 2004	24.65	24.71	24.23	24.39	422,000	-0.30(-1.23%)
Jul 01, 2004	24.70	24.80	24.52	24.70	949,000	-0.10(-0.38%)
Jun 30, 2004	24.35	24.87	24.29	24.80	915,400	+0.40(+1.62%)
Jun 29, 2004	24.12	24.46	24.09	24.40	702,000	+0.18(+0.74%)
Jun 28, 2004	24.82	24.86	24.18	24.22	1,308,800	-0.54(-2.18%)
Jun 25, 2004	24.70	25.00	24.45	24.76	2,287,800	-0.00(-0.02%)
Jun 24, 2004	24.83	24.93	24.64	24.77	942,600	-0.19(-0.76%)
Jun 23, 2004	24.33	24.98	24.30	24.95	776,800	+0.62(+2.57%)
Jun 22, 2004	23.98	24.33	23.90	24.33	1,209,800	+0.17(+0.70%)
Jun 21, 2004	24.45	24.59	24.08	24.16	584,200	-0.37(-1.51%)
Jun 18, 2004	24.41	24.59	24.31	24.53	928,400	+0.12(+0.51%)
Jun 17, 2004	24.45	24.46	24.22	24.41	851,400	-0.14(-0.59%)
Jun 16, 2004	24.37	24.62	24.25	24.55	572,600	+0.11(+0.43%)
Jun 15, 2004	24.11	24.52	24.11	24.45	669,600	+0.34(+1.41%)
Jun 14, 2004	24.05	24.18	23.98	24.11	935,800	-0.34(-1.41%)
Jun 10, 2004	24.48	24.59	24.39	24.45	886,000	-0.05(-0.22%)
Jun 09, 2004	24.50	24.59	24.45	24.50	905,600	-0.12(-0.49%)
Jun 08, 2004	24.45	24.70	24.41	24.62	1,176,400	+0.00(+0.00%)
Jun 07, 2004	24.20	24.64	24.20	24.62	1,269,400	+0.39(+1.63%)
Jun 04, 2004	24.30	24.57	24.12	24.23	1,221,600	+0.04(+0.17%)
Jun 03, 2004	24.23	24.38	24.10	24.19	781,800	-0.22(-0.90%)
Jun 02, 2004	24.14	24.50	24.11	24.41	1,151,800	+0.27(+1.12%)
Jun 01, 2004	23.88	24.20	23.86	24.14	1,667,000	+0.02(+0.08%)
May 28, 2004	23.85	24.12	23.75	24.12	1,041,200	+0.21(+0.86%)
May 27, 2004	23.88	24.10	23.76	23.91	1,334,000	+0.04(+0.17%)
May 26, 2004	23.75	24.04	23.59	23.88	1,174,800	+0.02(+0.08%)
May 25, 2004	23.12	23.90	23.03	23.86	900,000	+0.61(+2.62%)
May 24, 2004	23.09	23.35	23.00	23.25	971,400	+0.19(+0.80%)
May 21, 2004	23.11	23.14	22.91	23.06	764,000	+0.07(+0.33%)
May 20, 2004	22.95	23.31	22.82	22.98	951,000	-0.06(-0.26%)
May 19, 2004	23.16	23.51	23.05	23.05	1,208,000	-0.08(-0.37%)
May 18, 2004	22.71	23.18	22.71	23.13	660,400	+0.45(+1.98%)
May 17, 2004	22.53	22.82	22.45	22.68	891,600	-0.30(-1.31%)
May 14, 2004	23.04	23.21	22.68	22.98	1,239,800	-0.18(-0.80%)
May 13, 2004	22.88	23.25	22.85	23.16	1,305,800	+0.20(+0.89%)
May 12, 2004	22.93	23.09	22.23	22.96	1,555,400	-0.11(-0.50%)
May 11, 2004	22.70	23.20	22.64	23.07	1,525,600	+0.36(+1.61%)
May 10, 2004	22.63	22.95	22.46	22.71	1,210,000	+0.07(+0.31%)
May 07, 2004	22.75	23.15	22.50	22.64	1,107,800	-0.11(-0.51%)
May 06, 2004	22.50	22.86	22.50	22.75	1,108,800	-0.38(-1.64%)
May 05, 2004	22.77	23.23	22.65	23.14	1,340,000	+0.26(+1.14%)
May 04, 2004	22.60	23.05	22.59	22.88	1,217,000	+0.20(+0.90%)
May 03, 2004	22.47	22.73	22.37	22.67	1,462,600	+0.33(+1.45%)
Apr 30, 2004	23.12	23.25	22.25	22.34	2,005,000	-0.53(-2.30%)
Apr 29, 2004	23.00	23.25	22.56	22.87	1,631,800	-0.13(-0.57%)
Apr 28, 2004	23.19	23.32	22.95	23.00	801,200	-0.36(-1.56%)
Apr 27, 2004	23.48	23.89	23.27	23.36	748,400	-0.06(-0.26%)
Apr 26, 2004	23.70	23.82	23.36	23.43	539,600	-0.20(-0.85%)
Apr 23, 2004	23.55	23.80	23.30	23.62	558,600	-0.09(-0.40%)
Apr 22, 2004	23.32	24.05	23.32	23.72	942,600	+0.39(+1.69%)
Apr 21, 2004	23.11	23.39	22.87	23.32	876,400	+0.27(+1.19%)
Apr 20, 2004	23.25	23.41	23.05	23.05	1,104,600	-0.20(-0.86%)
Apr 19, 2004	23.21	23.40	23.05	23.25	842,600	-0.07(-0.28%)
Apr 16, 2004	23.37	23.39	23.05	23.32	962,800	+0.03(+0.13%)
Apr 15, 2004	23.52	23.54	23.18	23.29	1,137,000	-0.15(-0.64%)
Apr 14, 2004	23.10	23.44	23.05	23.43	1,291,000	+0.26(+1.12%)
Apr 13, 2004	23.38	23.62	23.06	23.18	1,102,000	-0.20(-0.83%)
Apr 12, 2004	23.15	23.50	23.15	23.37	1,106,400	+0.37(+1.61%)
Apr 08, 2004	24.00	24.12	22.90	23.00	2,153,600	-0.12(-0.54%)
Apr 07, 2004	22.93	23.29	22.75	23.12	821,400	+0.07(+0.33%)
Apr 06, 2004	22.95	23.12	22.89	23.05	939,800	-0.02(-0.11%)
Apr 05, 2004	22.79	23.09	22.79	23.07	953,800	+0.29(+1.25%)
Apr 02, 2004	22.55	22.91	22.50	22.79	1,273,800	+0.24(+1.09%)
Apr 01, 2004	22.14	22.58	22.00	22.55	1,753,600	+0.52(+2.34%)
Mar 31, 2004	21.71	22.27	21.51	22.03	1,805,800	+0.38(+1.76%)
Mar 30, 2004	21.55	21.74	21.40	21.65	767,000	+0.00(+0.02%)
Mar 29, 2004	21.26	21.73	21.25	21.64	817,200	+0.39(+1.83%)
Mar 26, 2004	20.93	21.39	20.86	21.25	771,000	+0.24(+1.17%)
Mar 25, 2004	20.57	21.04	20.57	21.01	692,200	+0.50(+2.41%)
Mar 24, 2004	20.33	20.86	20.33	20.52	1,068,400	+0.14(+0.66%)
Mar 23, 2004	20.56	20.77	20.36	20.38	1,093,600	-0.12(-0.61%)
Mar 22, 2004	20.57	20.57	20.31	20.50	909,000	-0.20(-0.94%)
Mar 19, 2004	20.71	21.04	20.62	20.70	896,400	-0.09(-0.41%)
Mar 18, 2004	20.93	20.93	20.45	20.79	957,400	-0.14(-0.65%)
Mar 17, 2004	20.77	21.15	20.75	20.92	1,128,600	+0.28(+1.36%)
Mar 16, 2004	21.11	21.21	20.41	20.64	1,727,000	-0.44(-2.09%)
Mar 15, 2004	21.27	21.27	20.99	21.08	1,411,800	-0.25(-1.15%)
Mar 12, 2004	20.55	21.41	20.40	21.32	2,159,400	+0.43(+2.03%)
Mar 11, 2004	21.18	21.66	20.88	20.90	1,314,000	-0.28(-1.30%)
Mar 10, 2004	21.61	21.75	21.15	21.18	1,913,000	-0.68(-3.11%)
Mar 09, 2004	22.44	22.45	21.68	21.86	1,674,800	-0.71(-3.15%)
Mar 08, 2004	22.75	22.99	22.55	22.57	491,400	-0.21(-0.94%)
Mar 05, 2004	22.62	23.05	22.57	22.78	1,350,800	-0.17(-0.74%)
Mar 04, 2004	22.88	22.98	22.80	22.95	690,200	+0.07(+0.33%)
Mar 03, 2004	22.55	22.95	22.55	22.88	834,200	+0.18(+0.79%)
Mar 02, 2004	22.70	23.00	22.60	22.70	707,400	-0.18(-0.77%)
Mar 01, 2004	22.38	22.93	22.36	22.87	1,002,200	+0.49(+2.19%)
Feb 27, 2004	22.15	22.65	22.15	22.38	843,600	+0.20(+0.92%)
Feb 26, 2004	22.01	22.27	21.92	22.18	428,200	+0.18(+0.80%)
Feb 25, 2004	21.85	22.09	21.82	22.00	679,800	+0.12(+0.57%)
Feb 24, 2004	21.86	22.04	21.70	21.88	1,111,200	+0.02(+0.11%)
Feb 23, 2004	22.52	22.52	21.71	21.85	1,289,600	-0.77(-3.40%)
Feb 20, 2004	22.49	22.63	22.10	22.62	1,319,400	+0.11(+0.49%)
Feb 19, 2004	22.66	22.84	22.50	22.51	977,000	-0.14(-0.64%)
Feb 18, 2004	22.67	22.73	22.38	22.66	1,210,400	-0.11(-0.51%)
Feb 17, 2004	22.75	22.80	22.62	22.77	1,159,600	-0.03(-0.11%)
Feb 13, 2004	22.38	22.90	22.38	22.80	1,731,600	+0.01(+0.04%)
Feb 12, 2004	22.64	22.93	22.55	22.79	1,285,600	-0.02(-0.11%)
Feb 11, 2004	22.38	22.95	22.36	22.81	1,946,200	+0.43(+1.94%)
Feb 10, 2004	21.85	22.38	21.84	22.38	1,434,200	+0.43(+1.96%)
Feb 09, 2004	21.57	22.25	21.57	21.95	1,691,800	-0.13(-0.59%)
Feb 06, 2004	21.48	22.09	21.32	22.07	1,854,800	+0.39(+1.82%)
Feb 05, 2004	21.20	21.70	21.11	21.68	2,858,000	+0.46(+2.17%)
Feb 04, 2004	20.67	21.23	20.35	21.22	2,069,200	+0.25(+1.19%)
Feb 03, 2004	20.95	21.07	20.73	20.97	1,416,800	-0.20(-0.92%)
Feb 02, 2004	20.65	21.45	20.55	21.16	2,640,400	+0.39(+1.88%)
Jan 30, 2004	20.31	20.79	20.25	20.77	2,284,000	+0.34(+1.66%)
Jan 29, 2004	19.60	20.43	19.60	20.43	2,869,000	+0.71(+3.60%)
Jan 28, 2004	19.88	20.22	19.57	19.73	1,455,800	-0.15(-0.75%)
Jan 27, 2004	20.50	20.50	19.77	19.88	2,019,000	-0.62(-3.05%)
Jan 26, 2004	20.30	20.57	20.30	20.50	1,545,800	+0.16(+0.79%)
Jan 23, 2004	20.43	20.52	20.25	20.34	1,374,400	-0.04(-0.17%)
Jan 22, 2004	20.34	20.59	20.32	20.38	1,537,600	+0.07(+0.34%)
Jan 21, 2004	20.43	20.53	20.16	20.30	2,820,200	-0.07(-0.34%)
Jan 20, 2004	20.61	20.66	20.32	20.38	2,341,800	-0.04(-0.20%)
Jan 16, 2004	20.52	20.61	20.39	20.41	1,461,200	-0.08(-0.39%)
Jan 15, 2004	21.00	21.00	20.41	20.50	6,588,400	+0.45(+2.22%)
Jan 14, 2004	20.14	20.25	19.93	20.05	985,200	-0.10(-0.50%)
Jan 13, 2004	20.21	20.37	20.00	20.15	814,600	-0.11(-0.54%)
Jan 12, 2004	20.14	20.39	20.13	20.26	1,700,200	+0.08(+0.37%)
Jan 09, 2004	19.98	20.38	19.89	20.18	882,800	+0.02(+0.12%)
Jan 08, 2004	20.09	20.27	20.05	20.16	994,800	+0.07(+0.32%)
Jan 07, 2004	19.90	20.14	19.80	20.09	790,600	+0.05(+0.25%)
Jan 06, 2004	19.69	20.15	19.57	20.05	1,007,000	+0.36(+1.80%)
Jan 05, 2004	19.46	19.71	19.43	19.69	1,135,400	+0.28(+1.44%)
Jan 02, 2004	19.45	19.57	19.36	19.41	868,400	+0.01(+0.05%)
Dec 31, 2003	19.49	19.52	19.28	19.40	575,400	-0.09(-0.46%)
Dec 30, 2003	19.52	19.55	19.37	19.49	1,255,200	-0.04(-0.18%)
Dec 29, 2003	19.48	19.70	19.45	19.52	869,800	+0.10(+0.51%)
Dec 26, 2003	19.48	19.52	19.37	19.43	176,600	+0.03(+0.13%)
Dec 24, 2003	19.35	19.56	19.18	19.40	308,400	+0.02(+0.13%)
Dec 23, 2003	19.25	19.38	19.15	19.38	1,183,600	-0.26(-1.32%)
Dec 22, 2003	19.12	19.73	19.10	19.64	2,973,000	+1.43(+7.85%)
Dec 19, 2003	18.12	18.34	18.04	18.20	1,597,400	+0.11(+0.61%)
Dec 18, 2003	17.86	18.12	17.86	18.09	781,200	+0.34(+1.91%)
Dec 17, 2003	17.86	17.88	17.73	17.75	654,800	-0.11(-0.59%)
Dec 16, 2003	17.84	17.94	17.66	17.86	1,418,600	+0.03(+0.17%)
Dec 15, 2003	17.98	18.07	17.85	17.83	2,185,000	+0.10(+0.56%)
Dec 12, 2003	17.85	17.86	17.57	17.73	1,286,400	-0.04(-0.25%)
Dec 11, 2003	17.67	18.03	17.65	17.77	1,464,000	+0.10(+0.59%)
Dec 10, 2003	17.61	17.85	17.52	17.67	1,265,400	-0.10(-0.59%)
Dec 09, 2003	17.76	17.79	17.75	17.77	1,699,400	+0.01(+0.08%)
Dec 08, 2003	17.35	17.76	17.45	17.76	2,033,800	+0.41(+2.36%)
Dec 05, 2003	17.39	17.51	17.18	17.35	472,200	-0.15(-0.86%)
Dec 04, 2003	17.36	17.59	17.36	17.50	567,400	+0.15(+0.86%)
Dec 03, 2003	17.55	17.68	17.35	17.35	962,800	-0.16(-0.94%)
Dec 02, 2003	17.52	17.68	17.49	17.52	929,800	-0.04(-0.23%)

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.