Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.92	21.01	20.70	20.84	2,878,815	-0.17(-0.79%)
Nov 29, 2004	20.94	21.11	20.90	21.00	1,967,050	+0.11(+0.54%)
Nov 26, 2004	20.82	20.95	20.82	20.89	690,458	+0.00(+0.00%)
Nov 24, 2004	20.99	21.03	20.79	20.89	1,253,727	+0.05(+0.24%)
Nov 23, 2004	21.03	21.05	20.78	20.84	1,758,198	-0.11(-0.51%)
Nov 22, 2004	20.76	20.95	20.68	20.95	2,252,462	+0.00(+0.00%)
Nov 19, 2004	21.18	21.18	20.89	20.95	4,900,580	-0.40(-1.88%)
Nov 18, 2004	21.78	21.82	21.29	21.35	4,293,009	-0.71(-3.22%)
Nov 17, 2004	21.97	22.11	21.90	22.06	2,659,550	+0.01(+0.07%)
Nov 16, 2004	21.95	22.05	21.91	22.05	3,332,451	+0.12(+0.54%)
Nov 15, 2004	21.94	21.99	21.87	21.93	1,578,336	-0.12(-0.56%)
Nov 12, 2004	22.08	22.08	21.79	22.05	2,171,820	+0.25(+1.15%)
Nov 11, 2004	21.73	21.83	21.70	21.80	1,891,104	+0.14(+0.66%)
Nov 10, 2004	21.84	21.89	21.59	21.66	1,720,429	-0.11(-0.52%)
Nov 09, 2004	21.58	21.82	21.56	21.77	1,264,751	+0.10(+0.45%)
Nov 08, 2004	21.66	21.67	21.55	21.67	1,533,830	-0.05(-0.25%)
Nov 05, 2004	21.70	21.84	21.66	21.73	2,758,362	-0.00(-0.02%)
Nov 04, 2004	21.55	21.75	21.28	21.73	3,904,295	+0.11(+0.50%)
Nov 03, 2004	21.58	21.72	21.51	21.63	4,835,862	+0.64(+3.06%)
Nov 02, 2004	21.10	21.21	20.98	20.98	5,283,782	-0.13(-0.60%)
Nov 01, 2004	20.92	21.15	20.90	21.11	4,090,281	+0.34(+1.65%)
Oct 29, 2004	20.65	20.82	20.65	20.77	2,599,324	+0.04(+0.21%)
Oct 28, 2004	20.72	20.84	20.58	20.72	2,775,307	-0.17(-0.80%)
Oct 27, 2004	20.70	20.99	20.66	20.89	2,422,933	+0.34(+1.67%)
Oct 26, 2004	20.36	20.57	20.32	20.55	2,854,520	+0.22(+1.06%)
Oct 25, 2004	20.42	20.52	20.23	20.33	1,680,006	-0.05(-0.26%)
Oct 22, 2004	20.56	20.57	20.35	20.39	2,150,996	-0.28(-1.37%)
Oct 21, 2004	20.66	20.70	20.46	20.67	2,548,693	+0.05(+0.26%)
Oct 20, 2004	20.60	20.70	20.56	20.62	2,267,365	+0.07(+0.33%)
Oct 19, 2004	20.64	20.72	20.50	20.55	3,624,396	+0.20(+0.96%)
Oct 18, 2004	20.17	20.35	20.17	20.35	2,501,737	+0.04(+0.19%)
Oct 15, 2004	20.35	20.43	20.21	20.31	2,232,659	+0.16(+0.78%)
Oct 14, 2004	20.20	20.24	20.14	20.16	2,108,123	-0.15(-0.72%)
Oct 13, 2004	20.51	20.51	20.28	20.30	1,703,076	-0.26(-1.26%)
Oct 12, 2004	20.24	20.63	20.24	20.56	1,838,023	-0.00(-0.02%)
Oct 11, 2004	20.58	20.63	20.46	20.57	2,147,525	-0.11(-0.52%)
Oct 08, 2004	20.65	20.82	20.63	20.68	2,139,563	+0.15(+0.74%)
Oct 07, 2004	20.68	20.68	20.28	20.52	5,970,974	-0.56(-2.67%)
Oct 06, 2004	21.14	21.17	21.02	21.09	3,050,919	-0.29(-1.35%)
Oct 05, 2004	21.38	21.42	21.26	21.38	2,211,018	+0.13(+0.62%)
Oct 04, 2004	21.16	21.31	21.14	21.24	1,605,897	-0.31(-1.45%)
Oct 01, 2004	21.44	21.67	21.41	21.56	1,883,550	+0.14(+0.64%)
Sep 30, 2004	21.39	21.52	21.24	21.42	3,969,829	-0.05(-0.25%)
Sep 29, 2004	21.27	21.50	21.21	21.47	1,837,003	+0.25(+1.20%)
Sep 28, 2004	21.19	21.28	21.14	21.22	2,698,953	+0.24(+1.14%)
Sep 27, 2004	20.90	21.06	20.90	20.98	2,575,030	-0.10(-0.46%)
Sep 24, 2004	21.07	21.18	21.05	21.08	2,755,504	+0.06(+0.30%)
Sep 23, 2004	21.06	21.10	20.92	21.01	2,191,215	-0.00(-0.02%)
Sep 22, 2004	21.08	21.12	20.99	21.02	2,921,484	-0.18(-0.85%)
Sep 21, 2004	21.04	21.22	21.03	21.20	2,025,643	+0.20(+0.93%)
Sep 20, 2004	20.99	21.11	20.99	21.00	2,241,029	-0.07(-0.33%)
Sep 17, 2004	21.06	21.17	21.04	21.07	2,720,389	+0.14(+0.68%)
Sep 16, 2004	20.75	20.95	20.75	20.93	2,043,609	+0.11(+0.54%)
Sep 15, 2004	20.89	20.89	20.62	20.82	3,590,301	-0.18(-0.84%)
Sep 14, 2004	21.02	21.12	20.95	20.99	3,581,523	+0.35(+1.68%)
Sep 13, 2004	20.52	20.76	20.51	20.65	2,118,535	+0.24(+1.18%)
Sep 10, 2004	20.38	20.45	20.33	20.41	1,965,213	+0.08(+0.39%)
Sep 09, 2004	20.26	20.37	20.21	20.33	2,588,504	+0.17(+0.83%)
Sep 08, 2004	19.95	20.22	19.95	20.16	1,335,185	+0.24(+1.18%)
Sep 07, 2004	19.93	19.96	19.82	19.93	2,693,645	-0.34(-1.67%)
Sep 03, 2004	20.09	20.30	20.09	20.26	1,333,348	-0.10(-0.51%)
Sep 02, 2004	20.05	20.37	20.03	20.37	1,537,709	+0.16(+0.78%)
Sep 01, 2004	20.11	20.24	20.01	20.21	1,658,570	+0.06(+0.29%)
Aug 31, 2004	20.09	20.21	20.04	20.15	2,021,356	+0.06(+0.29%)
Aug 30, 2004	20.24	20.25	20.08	20.09	1,294,558	-0.14(-0.70%)
Aug 27, 2004	20.31	20.33	20.21	20.23	1,829,449	+0.18(+0.90%)
Aug 26, 2004	19.85	20.07	19.82	20.05	3,012,538	+0.32(+1.64%)
Aug 25, 2004	19.57	19.74	19.52	19.73	2,247,970	+0.34(+1.74%)
Aug 24, 2004	19.49	19.50	19.31	19.39	2,254,095	-0.12(-0.60%)
Aug 23, 2004	19.54	19.60	19.45	19.51	2,885,756	+0.07(+0.35%)
Aug 20, 2004	19.32	19.45	19.31	19.44	1,624,884	-0.00(-0.03%)
Aug 19, 2004	19.39	19.54	19.34	19.45	2,126,701	+0.13(+0.68%)
Aug 18, 2004	19.01	19.36	19.00	19.31	2,941,695	+0.18(+0.95%)
Aug 17, 2004	19.28	19.34	19.11	19.13	1,989,508	-0.31(-1.61%)
Aug 16, 2004	19.19	19.52	19.17	19.45	1,607,326	+0.32(+1.69%)
Aug 13, 2004	19.32	19.37	19.10	19.12	1,974,196	-0.10(-0.53%)
Aug 12, 2004	19.33	19.40	19.21	19.23	1,518,518	-0.14(-0.71%)
Aug 11, 2004	19.21	19.40	19.12	19.36	3,272,838	-0.11(-0.58%)
Aug 10, 2004	19.36	19.52	19.33	19.48	2,831,042	-0.05(-0.25%)
Aug 09, 2004	19.31	19.57	19.21	19.52	4,477,771	-0.07(-0.38%)
Aug 06, 2004	19.54	19.66	19.47	19.60	2,459,885	-0.08(-0.42%)
Aug 05, 2004	19.84	19.86	19.68	19.68	1,677,964	-0.39(-1.95%)
Aug 04, 2004	19.78	20.07	19.76	20.07	1,136,949	+0.03(+0.17%)
Aug 03, 2004	20.10	20.21	19.98	20.04	1,443,797	-0.15(-0.73%)
Aug 02, 2004	20.16	20.45	20.11	20.19	1,506,473	+0.13(+0.64%)
Jul 30, 2004	19.96	20.15	19.94	20.06	1,537,505	+0.14(+0.69%)
Jul 29, 2004	19.87	20.03	19.72	19.92	1,599,568	+0.00(+0.02%)
Jul 28, 2004	19.86	19.97	19.73	19.92	1,758,811	+0.13(+0.64%)
Jul 27, 2004	19.68	19.79	19.39	19.79	3,434,734	+0.29(+1.48%)
Jul 26, 2004	19.64	19.73	19.44	19.50	1,544,650	-0.20(-1.02%)
Jul 23, 2004	19.79	19.79	19.62	19.70	1,888,450	-0.19(-0.94%)
Jul 22, 2004	19.47	19.89	19.40	19.89	3,783,025	+0.43(+2.19%)
Jul 21, 2004	19.63	19.68	19.44	19.46	1,784,126	-0.08(-0.43%)
Jul 20, 2004	19.61	19.69	19.45	19.54	1,632,029	+0.26(+1.37%)
Jul 19, 2004	19.16	19.42	19.15	19.28	1,683,272	-0.01(-0.08%)
Jul 16, 2004	19.37	19.37	19.27	19.29	1,497,694	+0.04(+0.23%)
Jul 15, 2004	19.49	19.54	19.23	19.25	2,419,870	-0.27(-1.38%)
Jul 14, 2004	19.71	19.76	19.45	19.52	4,214,817	+0.00(+0.03%)
Jul 13, 2004	19.58	19.58	19.44	19.51	3,752,402	-0.22(-1.12%)
Jul 12, 2004	19.72	19.81	19.61	19.73	2,235,721	-0.23(-1.13%)
Jul 09, 2004	20.07	20.07	19.94	19.96	1,963,171	+0.06(+0.29%)
Jul 08, 2004	19.86	20.07	19.86	19.90	2,113,431	-0.02(-0.10%)
Jul 07, 2004	19.79	20.00	19.78	19.92	1,563,637	-0.06(-0.32%)
Jul 06, 2004	19.90	19.99	19.84	19.98	1,307,828	-0.21(-1.04%)
Jul 02, 2004	20.19	20.31	20.10	20.20	2,080,357	+0.19(+0.93%)
Jul 01, 2004	20.14	20.15	19.77	20.01	3,440,654	-0.30(-1.47%)
Jun 30, 2004	20.19	20.33	20.05	20.31	2,949,045	-0.20(-0.98%)
Jun 29, 2004	20.48	20.55	20.38	20.51	2,028,093	-0.19(-0.90%)
Jun 28, 2004	20.71	20.84	20.65	20.69	1,242,906	-0.05(-0.24%)
Jun 25, 2004	20.69	20.86	20.60	20.74	2,321,467	-0.14(-0.68%)
Jun 24, 2004	20.91	21.08	20.81	20.89	2,548,897	-0.15(-0.72%)
Jun 23, 2004	20.88	21.07	20.79	21.04	1,589,565	+0.11(+0.52%)
Jun 22, 2004	20.83	20.93	20.74	20.93	1,800,254	-0.07(-0.35%)
Jun 21, 2004	21.00	21.06	20.87	21.00	1,847,415	-0.01(-0.05%)
Jun 18, 2004	20.91	21.10	20.88	21.01	2,969,869	+0.19(+0.89%)
Jun 17, 2004	20.70	20.91	20.65	20.83	1,376,833	+0.02(+0.09%)
Jun 16, 2004	20.85	20.99	20.75	20.81	1,209,425	+0.26(+1.26%)
Jun 15, 2004	20.46	20.56	20.41	20.55	1,532,809	+0.19(+0.91%)
Jun 14, 2004	20.38	20.48	20.34	20.36	2,010,332	-0.46(-2.21%)
Jun 10, 2004	20.82	20.87	20.68	20.82	1,002,614	-0.12(-0.58%)
Jun 09, 2004	20.95	21.05	20.88	20.94	1,956,434	-0.08(-0.40%)
Jun 08, 2004	20.85	21.03	20.80	21.03	2,488,059	+0.19(+0.89%)
Jun 07, 2004	20.62	20.84	20.55	20.84	1,692,664	+0.09(+0.42%)
Jun 04, 2004	20.61	20.81	20.57	20.75	1,309,666	+0.14(+0.69%)
Jun 03, 2004	20.44	20.78	20.44	20.61	5,140,872	+0.34(+1.67%)
Jun 02, 2004	21.20	21.22	20.09	20.27	8,747,711	-0.68(-3.23%)
Jun 01, 2004	20.71	20.96	20.67	20.95	1,794,946	+0.16(+0.75%)
May 28, 2004	20.82	20.91	20.72	20.79	1,957,455	-0.39(-1.85%)
May 27, 2004	20.98	21.18	20.96	21.18	1,861,910	+0.16(+0.77%)
May 26, 2004	20.92	21.06	20.76	21.02	1,267,201	+0.08(+0.40%)
May 25, 2004	20.66	20.94	20.63	20.94	1,979,504	+0.46(+2.22%)
May 24, 2004	20.51	20.57	20.44	20.48	1,657,140	-0.05(-0.26%)
May 21, 2004	20.63	20.64	20.48	20.54	1,400,515	-0.12(-0.59%)
May 20, 2004	20.72	20.75	20.57	20.66	1,860,685	-0.14(-0.68%)
May 19, 2004	20.94	21.06	20.79	20.80	2,216,326	+0.03(+0.16%)
May 18, 2004	20.82	20.91	20.69	20.77	1,971,134	+0.24(+1.17%)
May 17, 2004	20.56	20.60	20.47	20.53	1,674,902	-0.02(-0.10%)
May 14, 2004	20.44	20.69	20.43	20.55	1,944,389	+0.12(+0.60%)
May 13, 2004	20.46	20.50	20.38	20.43	1,478,503	-0.17(-0.83%)
May 12, 2004	20.61	20.70	20.41	20.60	3,149,731	+0.10(+0.48%)
May 11, 2004	20.43	20.57	20.40	20.50	2,333,716	-0.20(-0.95%)
May 10, 2004	20.90	20.92	20.60	20.69	2,887,185	-0.40(-1.88%)
May 07, 2004	20.93	21.23	20.92	21.09	2,036,464	-0.11(-0.51%)
May 06, 2004	21.11	21.25	21.03	21.20	2,758,975	-0.11(-0.51%)
May 05, 2004	21.06	21.39	21.02	21.31	2,863,707	+0.38(+1.83%)
May 04, 2004	20.86	21.02	20.80	20.93	2,294,722	+0.23(+1.09%)
May 03, 2004	20.57	20.81	20.51	20.70	1,600,589	+0.13(+0.62%)
Apr 30, 2004	20.91	20.91	20.49	20.57	2,979,260	+0.27(+1.33%)
Apr 29, 2004	20.13	20.65	20.13	20.30	3,833,860	+0.37(+1.84%)
Apr 28, 2004	19.94	19.95	19.80	19.94	3,058,677	-0.42(-2.07%)
Apr 27, 2004	20.30	20.46	20.21	20.36	2,406,396	-0.06(-0.29%)
Apr 26, 2004	20.48	20.48	20.36	20.42	2,549,102	-0.21(-1.00%)
Apr 23, 2004	20.45	20.68	20.43	20.62	8,428,206	-0.29(-1.41%)
Apr 22, 2004	20.57	20.92	20.51	20.92	2,561,759	+0.25(+1.21%)
Apr 21, 2004	20.65	20.80	20.58	20.67	2,642,810	+0.31(+1.54%)
Apr 20, 2004	20.52	20.60	20.28	20.35	1,913,766	-0.38(-1.82%)
Apr 19, 2004	20.68	20.82	20.61	20.73	3,139,931	-0.13(-0.61%)
Apr 16, 2004	20.73	20.94	20.67	20.86	3,641,341	-0.04(-0.19%)
Apr 15, 2004	20.30	20.99	20.28	20.90	6,269,247	+1.05(+5.28%)
Apr 14, 2004	19.62	19.91	19.60	19.85	2,249,195	-0.00(-0.02%)
Apr 13, 2004	19.88	19.95	19.82	19.85	1,866,401	-0.23(-1.15%)
Apr 12, 2004	20.05	20.09	19.86	20.08	1,291,904	+0.03(+0.17%)
Apr 08, 2004	20.15	20.17	19.94	20.05	1,956,638	-0.31(-1.52%)
Apr 07, 2004	20.24	20.54	20.23	20.36	5,020,012	+0.45(+2.24%)
Apr 06, 2004	19.96	19.98	19.83	19.91	4,089,669	+0.49(+2.52%)
Apr 05, 2004	19.32	19.43	19.24	19.42	3,701,975	+0.10(+0.53%)
Apr 02, 2004	19.34	19.45	19.27	19.32	4,817,896	-0.27(-1.40%)
Apr 01, 2004	19.63	19.70	19.57	19.59	3,132,990	+0.02(+0.13%)
Mar 31, 2004	19.41	19.64	19.41	19.57	2,562,780	+0.01(+0.05%)
Mar 30, 2004	19.50	19.58	19.47	19.56	2,660,163	-0.02(-0.13%)
Mar 29, 2004	19.40	19.61	19.38	19.58	2,944,553	+0.09(+0.45%)
Mar 26, 2004	19.43	19.55	19.40	19.49	2,370,669	+0.21(+1.07%)
Mar 25, 2004	19.20	19.35	19.17	19.29	3,485,773	-0.21(-1.08%)
Mar 24, 2004	19.35	19.58	19.35	19.50	4,499,616	-0.08(-0.43%)
Mar 23, 2004	19.52	19.59	19.47	19.58	3,903,682	+0.12(+0.63%)
Mar 22, 2004	19.53	19.58	19.44	19.46	2,703,648	+0.04(+0.23%)
Mar 19, 2004	19.38	19.59	19.35	19.42	4,154,795	+0.00(+0.03%)
Mar 18, 2004	19.43	19.48	19.36	19.41	2,261,649	+0.04(+0.23%)
Mar 17, 2004	19.24	19.40	19.21	19.37	4,550,859	-0.26(-1.35%)
Mar 16, 2004	19.63	19.69	19.55	19.63	3,257,934	+0.02(+0.10%)
Mar 15, 2004	19.61	19.76	19.52	19.61	3,886,941	+0.02(+0.10%)
Mar 12, 2004	19.46	19.62	19.33	19.59	3,638,074	+0.25(+1.29%)
Mar 11, 2004	19.59	19.63	19.34	19.34	4,119,884	-0.48(-2.42%)
Mar 10, 2004	19.87	19.96	19.77	19.82	4,788,498	-0.25(-1.27%)
Mar 09, 2004	20.12	20.27	20.03	20.08	6,034,467	-0.47(-2.27%)
Mar 08, 2004	20.59	20.62	20.48	20.54	2,869,832	-0.13(-0.62%)
Mar 05, 2004	20.57	20.76	20.55	20.67	2,591,975	+0.07(+0.36%)
Mar 04, 2004	20.36	20.70	20.35	20.60	5,186,399	+0.05(+0.24%)
Mar 03, 2004	20.38	20.56	20.24	20.55	4,186,235	-0.06(-0.31%)
Mar 02, 2004	20.63	20.70	20.55	20.61	4,988,571	-0.24(-1.13%)
Mar 01, 2004	20.83	20.89	20.70	20.85	3,124,416	-0.03(-0.14%)
Feb 27, 2004	20.73	20.95	20.71	20.88	4,911,196	-0.05(-0.23%)
Feb 26, 2004	20.99	20.99	20.80	20.93	4,872,815	-0.18(-0.84%)
Feb 25, 2004	21.01	21.13	20.96	21.10	3,996,165	+0.00(+0.00%)
Feb 24, 2004	20.94	21.21	20.89	21.10	3,444,125	-0.02(-0.09%)
Feb 23, 2004	21.01	21.20	20.91	21.12	4,686,624	+0.05(+0.23%)
Feb 20, 2004	21.28	21.28	20.87	21.07	5,056,147	-0.12(-0.58%)
Feb 19, 2004	21.21	21.35	21.11	21.19	5,299,706	+0.38(+1.84%)
Feb 18, 2004	20.87	20.91	20.80	20.81	7,023,402	-0.18(-0.84%)
Feb 17, 2004	20.60	21.06	20.60	20.99	6,266,389	+0.16(+0.78%)
Feb 13, 2004	20.79	20.90	20.70	20.83	8,935,944	-0.43(-2.01%)
Feb 12, 2004	20.96	21.28	20.90	21.25	10,633,303	-0.86(-3.90%)
Feb 11, 2004	22.08	22.12	21.72	22.12	4,660,491	-0.03(-0.15%)
Feb 10, 2004	21.99	22.22	21.94	22.15	3,093,792	+0.30(+1.39%)
Feb 09, 2004	21.92	22.02	21.76	21.85	2,911,684	-0.08(-0.36%)
Feb 06, 2004	21.95	21.99	21.75	21.92	2,338,820	-0.10(-0.47%)
Feb 05, 2004	22.14	22.15	21.99	22.03	1,599,160	-0.06(-0.27%)
Feb 04, 2004	21.70	22.11	21.68	22.09	4,157,245	+0.29(+1.35%)
Feb 03, 2004	21.43	21.86	21.43	21.79	2,594,220	+0.45(+2.09%)
Feb 02, 2004	21.34	21.43	21.21	21.35	4,665,187	-0.21(-0.95%)
Jan 30, 2004	21.58	21.58	21.34	21.55	1,955,618	-0.02(-0.11%)
Jan 29, 2004	21.47	21.64	21.34	21.58	3,055,819	-0.09(-0.41%)
Jan 28, 2004	21.80	22.01	21.58	21.66	2,694,870	-0.10(-0.47%)
Jan 27, 2004	21.66	21.88	21.65	21.77	2,244,908	-0.31(-1.40%)
Jan 26, 2004	21.81	22.18	21.74	22.08	2,403,742	+0.47(+2.15%)
Jan 23, 2004	21.79	21.80	21.56	21.61	3,333,880	-0.62(-2.80%)
Jan 22, 2004	22.29	22.36	22.09	22.23	2,888,614	-0.21(-0.92%)
Jan 21, 2004	22.35	22.59	22.24	22.44	2,731,209	+0.11(+0.50%)
Jan 20, 2004	22.15	22.51	22.15	22.33	2,464,172	+0.36(+1.63%)
Jan 16, 2004	21.87	22.07	21.85	21.97	2,787,353	+0.15(+0.67%)
Jan 15, 2004	21.88	21.91	21.61	21.82	2,961,090	-0.45(-2.00%)
Jan 14, 2004	22.02	22.31	22.00	22.27	1,550,162	+0.12(+0.53%)
Jan 13, 2004	22.27	22.29	22.08	22.15	1,188,396	-0.16(-0.72%)
Jan 12, 2004	22.30	22.34	22.24	22.31	1,208,404	-0.05(-0.24%)
Jan 09, 2004	22.06	22.48	22.02	22.37	3,426,976	+0.12(+0.53%)
Jan 08, 2004	22.46	22.46	22.13	22.25	1,988,283	-0.21(-0.94%)
Jan 07, 2004	22.36	22.50	22.23	22.46	3,874,896	-0.43(-1.86%)
Jan 06, 2004	22.82	22.96	22.68	22.88	1,646,116	-0.10(-0.45%)
Jan 05, 2004	22.87	22.99	22.80	22.99	1,391,328	+0.05(+0.21%)
Jan 02, 2004	22.91	23.14	22.89	22.94	1,425,627	+0.10(+0.45%)
Dec 31, 2003	22.56	22.84	22.56	22.84	969,540	+0.29(+1.28%)
Dec 30, 2003	22.56	22.67	22.48	22.55	1,221,266	+0.07(+0.31%)
Dec 29, 2003	22.26	22.50	22.25	22.48	1,604,060	+0.22(+0.97%)
Dec 26, 2003	22.29	22.38	22.20	22.26	348,291	+0.03(+0.15%)
Dec 24, 2003	22.01	22.34	21.99	22.23	705,770	+0.21(+0.93%)
Dec 23, 2003	22.05	22.13	21.97	22.02	2,374,139	-0.01(-0.04%)
Dec 22, 2003	21.87	22.03	21.85	22.03	1,519,539	-0.01(-0.04%)
Dec 19, 2003	22.18	22.18	21.99	22.04	2,614,636	-0.25(-1.12%)
Dec 18, 2003	22.20	22.33	22.17	22.29	1,899,883	+0.05(+0.22%)
Dec 17, 2003	22.19	22.29	22.12	22.24	1,455,025	+0.09(+0.40%)
Dec 16, 2003	22.14	22.20	21.94	22.15	1,877,834	+0.26(+1.19%)
Dec 15, 2003	22.00	22.03	22.00	21.89	1,587,319	+0.06(+0.29%)
Dec 12, 2003	21.70	21.83	21.67	21.83	2,166,103	-0.04(-0.20%)
Dec 11, 2003	21.82	21.98	21.73	21.88	1,842,719	-0.02(-0.09%)
Dec 10, 2003	21.96	22.00	21.77	21.89	2,218,776	-0.27(-1.22%)
Dec 09, 2003	22.28	22.36	22.18	22.16	1,800,050	-0.27(-1.20%)
Dec 08, 2003	22.05	22.44	22.05	22.43	2,663,634	+0.42(+1.89%)
Dec 05, 2003	22.11	22.08	21.81	22.02	3,162,797	-0.09(-0.40%)
Dec 04, 2003	22.12	22.13	21.96	22.11	4,000,452	-0.42(-1.85%)
Dec 03, 2003	22.75	22.65	22.34	22.52	4,428,365	-0.23(-0.99%)
Dec 02, 2003	22.55	22.86	22.52	22.75	1,401,332	+0.05(+0.24%)

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.