Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	39.69	39.95	39.35	39.75	3,232,643	+0.16(+0.40%)
Aug 30, 2004	40.10	40.12	39.47	39.60	3,710,820	-0.70(-1.74%)
Aug 27, 2004	40.01	40.45	39.91	40.30	2,500,215	+0.49(+1.24%)
Aug 26, 2004	40.22	40.41	39.65	39.80	5,451,314	-0.60(-1.47%)
Aug 25, 2004	40.62	40.70	40.30	40.40	3,651,606	-0.14(-0.34%)
Aug 24, 2004	40.51	40.68	40.29	40.54	3,489,288	+0.19(+0.47%)
Aug 23, 2004	40.41	40.63	40.24	40.35	3,209,979	-0.06(-0.15%)
Aug 20, 2004	40.32	40.56	40.23	40.41	3,665,013	+0.09(+0.23%)
Aug 19, 2004	40.45	40.45	39.60	40.32	5,449,718	-0.13(-0.33%)
Aug 18, 2004	39.46	40.52	39.19	40.45	5,504,941	+1.08(+2.75%)
Aug 17, 2004	39.52	39.74	39.17	39.37	4,243,103	-0.16(-0.41%)
Aug 16, 2004	38.83	39.60	38.70	39.53	4,563,590	+0.95(+2.47%)
Aug 13, 2004	39.00	39.27	38.55	38.58	4,911,370	-0.31(-0.79%)
Aug 12, 2004	39.10	39.37	38.60	38.88	4,001,620	-0.34(-0.86%)
Aug 11, 2004	37.72	39.28	37.72	39.22	6,238,806	+0.96(+2.52%)
Aug 10, 2004	38.00	38.28	37.45	38.26	5,561,282	+0.37(+0.98%)
Aug 09, 2004	38.38	38.41	37.78	37.89	3,429,276	-0.33(-0.87%)
Aug 06, 2004	38.23	38.34	37.75	38.22	6,053,504	-0.26(-0.67%)
Aug 05, 2004	39.91	39.96	38.41	38.48	5,312,936	-1.40(-3.52%)
Aug 04, 2004	40.16	40.41	39.48	39.88	5,781,058	+0.27(+0.68%)
Aug 03, 2004	39.85	40.16	39.59	39.61	4,051,736	-0.21(-0.52%)
Aug 02, 2004	39.92	40.22	39.70	39.82	2,881,032	-0.11(-0.27%)
Jul 30, 2004	39.72	40.33	39.64	39.92	3,463,910	+0.05(+0.13%)
Jul 29, 2004	39.69	40.17	39.49	39.87	4,576,518	-0.03(-0.08%)
Jul 28, 2004	39.38	40.00	38.85	39.90	6,719,218	+0.39(+0.98%)
Jul 27, 2004	39.16	40.07	39.02	39.52	8,682,361	+0.58(+1.50%)
Jul 26, 2004	39.54	39.54	38.62	38.93	6,213,908	-0.36(-0.91%)
Jul 23, 2004	39.63	40.20	39.24	39.29	8,304,895	-1.27(-3.14%)
Jul 22, 2004	40.16	41.35	40.13	40.56	6,373,194	-0.34(-0.83%)
Jul 21, 2004	40.66	41.94	40.60	40.90	6,854,882	+0.38(+0.94%)
Jul 20, 2004	40.91	41.13	40.19	40.52	8,332,347	-0.54(-1.31%)
Jul 19, 2004	41.53	41.59	41.05	41.06	5,182,699	-0.48(-1.16%)
Jul 16, 2004	41.88	42.10	41.13	41.54	6,255,086	-0.33(-0.79%)
Jul 15, 2004	42.67	42.81	41.83	41.87	5,713,067	-0.73(-1.71%)
Jul 14, 2004	42.70	43.28	42.48	42.60	3,467,741	-0.28(-0.64%)
Jul 13, 2004	42.68	42.94	42.62	42.87	4,690,796	+0.19(+0.46%)
Jul 12, 2004	41.98	42.86	41.96	42.68	4,708,192	+0.70(+1.67%)
Jul 09, 2004	42.61	42.75	41.85	41.98	4,984,788	-0.55(-1.30%)
Jul 08, 2004	42.30	43.59	42.30	42.53	5,833,728	+0.22(+0.52%)
Jul 07, 2004	42.47	42.91	42.02	42.31	5,101,300	-0.47(-1.10%)
Jul 06, 2004	43.34	43.34	42.69	42.78	4,173,036	-0.68(-1.57%)
Jul 02, 2004	43.19	43.74	43.09	43.46	5,165,940	+0.28(+0.64%)
Jul 01, 2004	43.80	44.05	42.75	43.19	7,582,841	-0.61(-1.40%)
Jun 30, 2004	44.01	44.32	43.53	43.80	8,843,403	-0.21(-0.48%)
Jun 29, 2004	44.86	45.19	43.75	44.01	9,986,016	-0.91(-2.02%)
Jun 28, 2004	44.95	45.37	44.80	44.92	4,978,723	+0.19(+0.42%)
Jun 25, 2004	45.21	45.24	44.73	44.74	6,751,937	-0.83(-1.83%)
Jun 24, 2004	45.52	45.83	45.44	45.57	2,291,291	-0.26(-0.56%)
Jun 23, 2004	45.52	46.04	45.17	45.83	3,243,655	+0.13(+0.29%)
Jun 22, 2004	45.53	45.86	45.37	45.69	4,183,411	+0.16(+0.36%)
Jun 21, 2004	45.93	46.03	45.53	45.53	2,940,725	-0.57(-1.24%)
Jun 18, 2004	45.74	46.41	45.74	46.10	5,609,164	+0.03(+0.05%)
Jun 17, 2004	45.68	46.17	45.47	46.08	3,188,911	+0.21(+0.46%)
Jun 16, 2004	45.61	46.31	45.49	45.86	3,308,295	+0.36(+0.80%)
Jun 15, 2004	45.86	45.93	45.36	45.50	3,602,767	-0.05(-0.11%)
Jun 14, 2004	45.93	46.40	45.44	45.55	4,439,737	-0.59(-1.28%)
Jun 10, 2004	46.36	46.46	45.93	46.14	2,713,287	+0.04(+0.10%)
Jun 09, 2004	47.05	47.05	46.03	46.09	5,759,991	-1.13(-2.40%)
Jun 08, 2004	47.12	47.40	46.90	47.23	2,989,085	-0.18(-0.37%)
Jun 07, 2004	47.40	47.41	46.87	47.40	3,282,599	+0.41(+0.88%)
Jun 04, 2004	46.74	47.51	46.68	46.99	4,470,860	+0.40(+0.86%)
Jun 03, 2004	46.68	47.24	46.55	46.59	3,594,946	-0.09(-0.19%)
Jun 02, 2004	46.96	46.98	46.42	46.68	3,906,017	-0.15(-0.32%)
Jun 01, 2004	46.27	46.83	46.16	46.83	4,625,517	+0.67(+1.45%)
May 28, 2004	46.16	46.33	45.80	46.16	3,590,158	-0.18(-0.39%)
May 27, 2004	46.33	46.67	46.12	46.34	3,826,374	+0.34(+0.74%)
May 26, 2004	45.71	46.30	45.58	46.00	6,554,665	+0.85(+1.87%)
May 25, 2004	44.35	45.26	44.17	45.16	4,882,960	+0.81(+1.84%)
May 24, 2004	45.17	45.17	44.05	44.34	5,349,326	-0.76(-1.68%)
May 21, 2004	45.36	45.54	44.80	45.10	3,391,131	-0.21(-0.46%)
May 20, 2004	45.24	45.46	44.76	45.31	4,734,208	+0.27(+0.60%)
May 19, 2004	45.55	45.74	44.92	45.04	4,400,314	-0.43(-0.95%)
May 18, 2004	45.69	45.93	45.28	45.47	4,288,591	-0.23(-0.49%)
May 17, 2004	45.64	45.96	45.33	45.69	6,201,937	-0.58(-1.25%)
May 14, 2004	45.90	46.67	45.73	46.27	3,146,456	+0.37(+0.81%)
May 13, 2004	46.08	46.33	45.78	45.90	3,521,528	-0.28(-0.61%)
May 12, 2004	45.89	46.36	45.17	46.18	5,605,972	-0.09(-0.19%)
May 11, 2004	46.33	46.80	46.11	46.27	5,164,504	-0.33(-0.71%)
May 10, 2004	47.34	47.71	46.10	46.60	8,011,860	-0.73(-1.55%)
May 07, 2004	47.93	48.21	47.31	47.34	5,552,663	-0.44(-0.93%)
May 06, 2004	46.87	48.01	46.83	47.78	5,809,309	+0.58(+1.23%)
May 05, 2004	47.04	47.52	46.99	47.20	4,539,809	+0.00(+0.00%)
May 04, 2004	46.80	47.60	46.68	47.20	6,239,923	+0.43(+0.92%)
May 03, 2004	46.25	46.98	46.25	46.77	4,806,828	+0.52(+1.12%)
Apr 30, 2004	46.16	46.82	46.01	46.25	4,930,522	+0.26(+0.56%)
Apr 29, 2004	46.20	46.78	45.59	45.99	4,458,889	-0.16(-0.34%)
Apr 28, 2004	46.15	46.27	45.79	46.15	4,286,516	-0.08(-0.18%)
Apr 27, 2004	46.18	46.92	46.00	46.23	4,737,081	+0.27(+0.59%)
Apr 26, 2004	45.93	46.32	45.61	45.96	3,416,029	+0.13(+0.27%)
Apr 23, 2004	46.22	46.44	45.67	45.83	4,615,302	-0.55(-1.18%)
Apr 22, 2004	45.99	46.84	45.75	46.38	5,822,396	+0.38(+0.83%)
Apr 21, 2004	45.27	46.27	44.94	45.99	5,356,189	+0.73(+1.61%)
Apr 20, 2004	45.99	46.25	45.27	45.27	5,850,646	-0.72(-1.57%)
Apr 19, 2004	45.42	46.20	45.42	45.99	7,874,280	+0.60(+1.31%)
Apr 16, 2004	45.73	45.96	45.12	45.39	7,881,782	-0.28(-0.62%)
Apr 15, 2004	44.47	45.68	44.37	45.68	9,678,138	+1.56(+3.54%)
Apr 14, 2004	43.24	44.12	43.24	44.12	5,301,924	+0.67(+1.54%)
Apr 13, 2004	43.67	43.75	43.29	43.44	5,481,001	+0.08(+0.19%)
Apr 12, 2004	43.53	43.53	43.09	43.36	2,419,774	+0.21(+0.48%)
Apr 08, 2004	43.80	43.95	42.74	43.16	5,733,656	-0.33(-0.75%)
Apr 07, 2004	43.08	43.79	42.90	43.48	6,247,584	+0.39(+0.90%)
Apr 06, 2004	43.01	43.23	42.68	43.09	3,273,980	-0.23(-0.54%)
Apr 05, 2004	43.20	43.34	42.81	43.33	5,914,009	+0.28(+0.66%)
Apr 02, 2004	43.11	43.48	42.89	43.04	7,858,160	+0.69(+1.63%)
Apr 01, 2004	42.23	42.56	41.98	42.35	8,533,130	+0.44(+1.05%)
Mar 31, 2004	42.57	42.83	41.85	41.92	9,497,784	+0.69(+1.67%)
Mar 30, 2004	41.35	41.46	40.97	41.23	5,497,280	+0.13(+0.30%)
Mar 29, 2004	40.88	41.40	40.83	41.10	6,771,887	+0.38(+0.92%)
Mar 26, 2004	40.98	41.15	40.51	40.73	8,011,381	-0.31(-0.76%)
Mar 25, 2004	41.66	41.66	40.42	41.04	10,108,433	-0.62(-1.49%)
Mar 24, 2004	42.39	42.46	41.38	41.66	7,927,588	-0.66(-1.57%)
Mar 23, 2004	42.76	43.08	42.30	42.32	5,097,150	-0.26(-0.60%)
Mar 22, 2004	43.00	43.38	42.44	42.58	5,209,672	-0.42(-0.98%)
Mar 19, 2004	43.49	43.65	42.94	43.00	4,811,776	-0.75(-1.70%)
Mar 18, 2004	43.42	43.96	43.24	43.75	4,609,876	-0.01(-0.01%)
Mar 17, 2004	44.20	44.22	43.45	43.75	5,483,874	-0.53(-1.19%)
Mar 16, 2004	43.86	44.47	43.86	44.28	4,866,521	+0.62(+1.42%)
Mar 15, 2004	44.07	44.18	43.48	43.66	4,932,597	-0.78(-1.76%)
Mar 12, 2004	43.61	44.44	43.44	44.44	4,882,481	+1.10(+2.54%)
Mar 11, 2004	44.16	44.30	43.23	43.34	6,143,043	-0.83(-1.87%)
Mar 10, 2004	45.05	45.10	44.07	44.17	6,249,659	-0.85(-1.89%)
Mar 09, 2004	45.66	45.80	44.35	45.02	7,846,030	-0.60(-1.31%)
Mar 08, 2004	46.11	46.35	45.56	45.61	3,187,315	-0.41(-0.90%)
Mar 05, 2004	45.74	46.26	45.57	46.03	3,590,318	+0.21(+0.46%)
Mar 04, 2004	45.83	45.84	45.22	45.81	3,304,944	+0.03(+0.05%)
Mar 03, 2004	45.49	45.85	44.98	45.79	2,602,362	+0.28(+0.62%)
Mar 02, 2004	45.93	46.24	45.26	45.51	3,066,972	-0.51(-1.10%)
Mar 01, 2004	46.27	46.27	45.71	46.01	5,265,853	-0.31(-0.68%)
Feb 27, 2004	43.86	46.65	43.86	46.33	5,144,872	+0.21(+0.46%)
Feb 26, 2004	45.77	46.13	45.71	46.11	3,914,635	+0.51(+1.11%)
Feb 25, 2004	45.50	45.65	45.36	45.61	4,275,184	+0.26(+0.58%)
Feb 24, 2004	45.09	45.42	44.75	45.34	4,252,360	+0.22(+0.49%)
Feb 23, 2004	45.41	45.52	44.96	45.12	2,913,273	-0.28(-0.62%)
Feb 20, 2004	45.54	45.89	45.21	45.41	3,459,761	-0.11(-0.25%)
Feb 19, 2004	45.56	46.08	45.36	45.52	5,400,081	+0.12(+0.26%)
Feb 18, 2004	45.64	45.73	45.14	45.40	3,994,757	-0.31(-0.69%)
Feb 17, 2004	46.06	46.09	45.51	45.71	3,782,961	-0.34(-0.73%)
Feb 13, 2004	46.11	46.15	45.58	46.05	3,890,535	-0.05(-0.11%)
Feb 12, 2004	46.80	46.80	45.96	46.10	9,225,976	-0.70(-1.50%)
Feb 11, 2004	46.46	46.80	46.21	46.80	7,140,416	+0.10(+0.21%)
Feb 10, 2004	45.88	46.81	45.71	46.70	8,574,149	+0.83(+1.80%)
Feb 09, 2004	45.68	46.04	45.27	45.88	5,899,326	+0.23(+0.51%)
Feb 06, 2004	44.77	45.67	44.65	45.64	7,098,759	+0.88(+1.96%)
Feb 05, 2004	44.48	44.80	44.18	44.77	6,305,840	+0.60(+1.35%)
Feb 04, 2004	43.48	44.25	43.26	44.17	7,612,208	+0.69(+1.59%)
Feb 03, 2004	43.26	43.65	42.93	43.48	4,438,939	+0.22(+0.51%)
Feb 02, 2004	42.47	43.80	42.30	43.26	5,776,270	+0.63(+1.48%)
Jan 30, 2004	42.95	42.95	42.11	42.63	4,880,406	-0.23(-0.53%)
Jan 29, 2004	41.82	42.97	41.70	42.86	7,217,505	+0.93(+2.21%)
Jan 28, 2004	42.98	43.06	41.79	41.93	8,080,809	-0.96(-2.24%)
Jan 27, 2004	43.16	43.46	42.82	42.89	5,976,096	-0.28(-0.64%)
Jan 26, 2004	43.24	43.48	43.01	43.16	7,230,752	-0.36(-0.82%)
Jan 23, 2004	44.47	44.48	43.28	43.52	6,283,336	-0.93(-2.10%)
Jan 22, 2004	44.20	44.50	44.01	44.45	5,496,802	+0.09(+0.21%)
Jan 21, 2004	43.71	44.36	43.29	44.36	6,183,902	+0.66(+1.51%)
Jan 20, 2004	43.92	43.98	43.61	43.70	5,754,564	-0.19(-0.44%)
Jan 16, 2004	43.73	43.96	43.64	43.90	6,763,428	+0.34(+0.79%)
Jan 15, 2004	43.43	43.56	43.08	43.55	5,355,391	+0.19(+0.45%)
Jan 14, 2004	42.82	43.51	42.61	43.36	6,163,951	+0.38(+0.87%)
Jan 13, 2004	43.05	43.18	42.73	42.98	5,844,900	-0.14(-0.33%)
Jan 12, 2004	42.57	43.29	42.48	43.13	7,230,592	+0.78(+1.85%)
Jan 09, 2004	42.54	42.72	42.28	42.34	7,131,797	-0.33(-0.76%)
Jan 08, 2004	43.59	43.66	42.57	42.67	9,188,310	-1.08(-2.46%)
Jan 07, 2004	43.58	43.78	43.39	43.75	6,920,639	-0.19(-0.44%)
Jan 06, 2004	43.86	44.01	43.55	43.94	8,616,444	-0.04(-0.09%)
Jan 05, 2004	44.11	44.61	43.80	43.98	10,811,973	-0.66(-1.47%)
Jan 02, 2004	44.39	45.21	44.30	44.64	6,034,352	+0.57(+1.29%)
Dec 31, 2003	44.42	44.45	43.88	44.06	5,719,930	-0.38(-0.85%)
Dec 30, 2003	44.89	44.95	44.27	44.44	4,963,082	-0.43(-0.96%)
Dec 29, 2003	44.67	44.87	44.25	44.87	4,248,370	+0.63(+1.42%)
Dec 26, 2003	44.27	44.53	44.17	44.25	789,087	+0.08(+0.17%)
Dec 24, 2003	44.18	44.35	44.14	44.17	2,308,050	-0.01(-0.03%)
Dec 23, 2003	44.95	45.23	43.85	44.18	7,652,429	-1.05(-2.33%)
Dec 22, 2003	46.06	46.06	44.99	45.24	5,949,442	-1.06(-2.29%)
Dec 19, 2003	45.96	46.30	45.59	46.30	6,004,825	+0.48(+1.05%)
Dec 18, 2003	45.41	45.90	45.36	45.81	4,435,587	+0.40(+0.88%)
Dec 17, 2003	45.60	45.82	45.23	45.41	4,314,287	-0.51(-1.11%)
Dec 16, 2003	44.92	45.92	44.91	45.92	5,748,339	+1.00(+2.23%)
Dec 15, 2003	45.54	45.61	44.95	44.92	3,953,260	-0.31(-0.69%)
Dec 12, 2003	44.92	45.23	44.47	45.23	4,776,503	+0.24(+0.54%)
Dec 11, 2003	44.42	45.17	44.21	44.99	5,834,526	+0.88(+1.99%)
Dec 10, 2003	44.20	44.38	43.93	44.11	5,667,739	-0.09(-0.21%)
Dec 09, 2003	43.94	44.20	43.61	44.20	5,512,762	+0.33(+0.74%)
Dec 08, 2003	43.11	43.92	42.89	43.88	5,074,167	+0.77(+1.79%)
Dec 05, 2003	42.96	43.17	42.77	43.11	2,905,452	-0.13(-0.30%)
Dec 04, 2003	43.44	43.67	42.81	43.24	3,915,434	+0.02(+0.04%)
Dec 03, 2003	43.61	43.97	43.22	43.22	3,887,503	-0.33(-0.75%)
Dec 02, 2003	43.58	44.29	43.44	43.55	6,448,368	-0.50(-1.14%)
Dec 01, 2003	43.02	44.17	42.92	44.05	6,750,181	+0.94(+2.18%)
Nov 28, 2003	43.42	43.43	42.82	43.11	3,760,297	-0.31(-0.72%)
Nov 26, 2003	43.83	43.83	42.85	43.42	10,134,928	-0.86(-1.94%)
Nov 25, 2003	44.23	44.47	43.96	44.28	5,446,047	+0.11(+0.24%)
Nov 24, 2003	43.93	44.45	43.89	44.17	5,758,235	+0.56(+1.28%)
Nov 21, 2003	44.82	44.99	43.49	43.61	10,421,419	-1.20(-2.68%)
Nov 20, 2003	45.12	45.46	44.75	44.82	5,311,021	-0.63(-1.39%)
Nov 19, 2003	44.55	45.61	44.36	45.45	7,125,572	+1.00(+2.26%)
Nov 18, 2003	44.30	45.03	44.23	44.45	5,125,879	+0.15(+0.34%)
Nov 17, 2003	44.52	44.78	43.55	44.30	7,278,953	-0.36(-0.81%)
Nov 14, 2003	43.61	45.07	43.36	44.66	15,286,344	+1.40(+3.23%)
Nov 13, 2003	41.48	43.61	41.35	43.26	11,809,186	+1.79(+4.32%)
Nov 12, 2003	40.73	41.80	40.44	41.47	5,818,406	+0.73(+1.78%)
Nov 11, 2003	41.06	41.06	40.72	40.74	3,065,855	-0.31(-0.76%)
Nov 10, 2003	41.09	41.26	40.89	41.06	2,992,596	-0.20(-0.49%)
Nov 07, 2003	41.62	41.95	41.05	41.26	4,272,151	-0.33(-0.80%)
Nov 06, 2003	41.29	41.50	41.10	41.59	3,908,411	+0.21(+0.51%)
Nov 05, 2003	41.27	41.38	40.73	41.38	4,441,173	+0.53(+1.30%)
Nov 04, 2003	41.27	41.35	40.71	40.84	4,531,510	-0.76(-1.82%)
Nov 03, 2003	41.74	41.95	41.67	41.60	2,557,968	-0.11(-0.26%)
Oct 31, 2003	41.60	42.34	41.79	41.71	5,812,022	+0.11(+0.26%)
Oct 30, 2003	41.43	42.20	41.59	41.60	6,203,374	+0.17(+0.41%)
Oct 29, 2003	42.14	42.14	41.36	41.43	5,062,356	-0.76(-1.81%)
Oct 28, 2003	41.80	42.20	41.58	42.20	4,829,492	+0.44(+1.05%)
Oct 27, 2003	41.53	42.16	41.35	41.76	6,399,688	+0.23(+0.54%)
Oct 24, 2003	40.79	41.53	40.49	41.53	9,679,415	+0.75(+1.83%)
Oct 23, 2003	38.81	41.10	38.80	40.79	13,073,099	+2.71(+7.11%)
Oct 22, 2003	38.72	38.73	37.81	38.08	6,073,615	-1.08(-2.75%)
Oct 21, 2003	38.56	39.32	38.56	39.16	3,875,373	+0.60(+1.54%)
Oct 20, 2003	38.42	38.56	38.00	38.56	3,854,305	+0.24(+0.64%)
Oct 17, 2003	38.84	38.96	38.28	38.32	4,434,948	-0.52(-1.34%)
Oct 16, 2003	38.63	38.88	38.39	38.84	3,731,888	+0.21(+0.54%)
Oct 15, 2003	39.08	39.35	38.40	38.63	3,926,446	-0.45(-1.15%)
Oct 14, 2003	38.87	39.10	38.48	39.08	4,877,534	+0.21(+0.55%)
Oct 13, 2003	39.04	39.22	38.82	38.87	2,242,771	-0.17(-0.43%)
Oct 10, 2003	38.95	39.33	38.81	39.04	2,820,382	+0.09(+0.23%)
Oct 09, 2003	39.47	39.66	38.88	38.95	4,121,963	-0.07(-0.18%)
Oct 08, 2003	39.47	39.65	38.91	39.02	3,790,143	-0.45(-1.14%)
Oct 07, 2003	39.74	39.82	39.01	39.47	4,859,498	-0.27(-0.68%)
Oct 06, 2003	39.72	40.02	39.62	39.74	3,780,886	+0.02(+0.05%)
Oct 03, 2003	40.26	40.27	39.69	39.72	5,979,607	-0.07(-0.17%)
Oct 02, 2003	39.55	39.81	39.50	39.79	6,494,015	+0.31(+0.79%)
Oct 01, 2003	37.22	39.60	38.56	39.48	17,359,616	+2.26(+6.08%)
Sep 30, 2003	36.47	37.40	36.45	37.22	7,639,661	+0.75(+2.06%)
Sep 29, 2003	36.40	36.64	36.33	36.47	4,687,923	+0.13(+0.36%)
Sep 26, 2003	36.80	36.80	36.28	36.33	6,264,183	-0.46(-1.24%)
Sep 25, 2003	37.34	37.37	36.81	36.79	3,874,096	-0.33(-0.89%)
Sep 24, 2003	37.49	37.66	36.92	37.12	5,672,208	-0.36(-0.97%)
Sep 23, 2003	37.59	37.72	37.59	37.49	4,058,121	+0.36(+0.98%)
Sep 22, 2003	37.72	37.72	36.98	37.12	5,432,481	-0.60(-1.59%)
Sep 19, 2003	38.24	38.41	37.69	37.72	5,579,477	-0.52(-1.36%)
Sep 18, 2003	38.14	38.73	38.13	38.24	4,443,886	+0.19(+0.49%)
Sep 17, 2003	38.22	38.52	37.64	38.06	4,653,608	-0.16(-0.43%)
Sep 16, 2003	38.16	38.28	37.98	38.22	5,220,365	+0.06(+0.16%)
Sep 15, 2003	38.78	38.78	38.16	38.16	4,030,509	-0.37(-0.96%)
Sep 12, 2003	38.47	38.63	38.25	38.53	5,146,149	+0.32(+0.84%)
Sep 11, 2003	39.13	39.21	38.10	38.21	5,288,198	-0.66(-1.69%)
Sep 10, 2003	38.50	39.03	38.50	38.86	5,375,821	+0.37(+0.96%)
Sep 09, 2003	38.60	38.93	38.46	38.49	4,438,619	-0.19(-0.50%)
Sep 08, 2003	38.46	39.03	38.44	38.69	6,316,853	+0.47(+1.23%)
Sep 05, 2003	38.76	39.00	38.13	38.22	13,043,892	-0.03(-0.07%)
Sep 04, 2003	38.38	38.51	37.75	38.24	13,918,209	-0.66(-1.71%)
Sep 03, 2003	39.57	40.10	38.71	38.91	19,539,184	-2.94(-7.04%)

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.