Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	3.219	3.290	3.178	3.242	3,445,200	-0.01(-0.17%)
Oct 28, 2004	3.210	3.280	3.194	3.248	5,907,600	-0.00(-0.10%)
Oct 27, 2004	2.972	3.293	2.928	3.251	25,547,400	+0.49(+17.94%)
Oct 26, 2004	2.639	2.757	2.639	2.757	7,336,800	+0.09(+3.55%)
Oct 25, 2004	2.422	2.667	2.347	2.662	9,159,300	+0.21(+8.47%)
Oct 22, 2004	2.468	2.567	2.422	2.454	12,747,600	-0.14(-5.36%)
Oct 21, 2004	2.578	2.616	2.514	2.593	7,646,400	-0.03(-0.98%)
Oct 20, 2004	2.749	2.750	2.507	2.619	15,902,100	-0.12(-4.38%)
Oct 19, 2004	2.828	2.828	2.698	2.739	3,743,100	-0.06(-2.30%)
Oct 18, 2004	2.764	2.814	2.667	2.803	5,331,600	+0.07(+2.48%)
Oct 15, 2004	2.812	2.813	2.711	2.736	4,884,300	-0.06(-2.26%)
Oct 14, 2004	2.918	2.920	2.737	2.799	3,828,600	-0.08(-2.74%)
Oct 13, 2004	2.914	2.928	2.864	2.878	1,608,300	-0.03(-0.96%)
Oct 12, 2004	2.911	2.911	2.806	2.906	2,146,500	-0.01(-0.30%)
Oct 11, 2004	2.918	2.954	2.858	2.914	5,035,500	-0.01(-0.23%)
Oct 08, 2004	2.912	2.966	2.811	2.921	3,942,900	-0.03(-1.05%)
Oct 07, 2004	3.038	3.042	2.868	2.952	5,652,900	-0.04(-1.41%)
Oct 06, 2004	2.976	3.017	2.932	2.994	4,650,300	+0.04(+1.32%)
Oct 05, 2004	2.933	2.996	2.872	2.956	4,195,800	+0.02(+0.57%)
Oct 04, 2004	2.856	2.949	2.811	2.939	4,122,000	+0.14(+5.17%)
Oct 01, 2004	2.722	2.821	2.722	2.794	3,750,300	+0.04(+1.62%)
Sep 30, 2004	2.768	2.838	2.747	2.750	3,029,400	-0.04(-1.55%)
Sep 29, 2004	2.778	2.833	2.766	2.793	2,007,900	+0.02(+0.64%)
Sep 28, 2004	2.728	2.794	2.711	2.776	4,364,100	+0.00(+0.04%)
Sep 27, 2004	2.870	2.897	2.709	2.774	7,672,500	-0.12(-4.22%)
Sep 24, 2004	3.032	3.057	2.844	2.897	8,064,900	-0.15(-4.92%)
Sep 23, 2004	3.043	3.073	2.946	3.047	3,019,500	+0.00(+0.07%)
Sep 22, 2004	3.113	3.139	2.978	3.044	8,334,000	+0.04(+1.26%)
Sep 21, 2004	2.943	3.022	2.943	3.007	1,981,800	+0.06(+2.04%)
Sep 20, 2004	2.962	2.973	2.894	2.947	2,087,100	+0.00(+0.04%)
Sep 17, 2004	2.997	3.033	2.894	2.946	5,862,600	-0.00(-0.11%)
Sep 16, 2004	2.983	2.983	2.923	2.949	3,373,200	-0.03(-1.01%)
Sep 15, 2004	3.009	3.024	2.917	2.979	2,691,900	-0.02(-0.70%)
Sep 14, 2004	3.011	3.037	2.959	3.000	5,898,600	+0.05(+1.58%)
Sep 13, 2004	3.032	3.032	2.926	2.953	4,756,500	-0.03(-1.01%)
Sep 10, 2004	2.918	2.983	2.881	2.983	3,870,900	+0.10(+3.63%)
Sep 09, 2004	2.811	2.894	2.739	2.879	4,429,800	+0.06(+2.13%)
Sep 08, 2004	2.833	2.883	2.796	2.819	5,286,600	-0.10(-3.46%)
Sep 07, 2004	3.022	3.024	2.894	2.920	6,245,100	-0.07(-2.49%)
Sep 03, 2004	2.934	2.994	2.873	2.994	4,832,100	+0.07(+2.32%)
Sep 02, 2004	2.799	2.939	2.787	2.927	8,171,100	+0.15(+5.53%)
Sep 01, 2004	2.706	2.784	2.698	2.773	2,718,000	+0.08(+2.93%)
Aug 31, 2004	2.638	2.710	2.603	2.694	3,250,800	+0.07(+2.49%)
Aug 30, 2004	2.751	2.751	2.578	2.629	3,273,300	-0.11(-3.86%)
Aug 27, 2004	2.767	2.806	2.689	2.734	3,882,600	-0.03(-1.13%)
Aug 26, 2004	2.761	2.768	2.728	2.766	2,615,400	+0.02(+0.73%)
Aug 25, 2004	2.774	2.789	2.710	2.746	3,405,600	+0.02(+0.86%)
Aug 24, 2004	2.778	2.822	2.709	2.722	6,611,400	-0.01(-0.28%)
Aug 23, 2004	2.801	2.808	2.729	2.730	3,261,600	-0.03(-1.25%)
Aug 20, 2004	2.723	2.822	2.699	2.764	5,751,000	+0.04(+1.63%)
Aug 19, 2004	2.791	2.791	2.682	2.720	3,806,100	-0.05(-1.73%)
Aug 18, 2004	2.500	2.773	2.500	2.768	7,358,400	+0.22(+8.63%)
Aug 17, 2004	2.614	2.617	2.522	2.548	4,628,700	-0.00(-0.09%)
Aug 16, 2004	2.470	2.556	2.436	2.550	3,240,000	+0.11(+4.70%)
Aug 13, 2004	2.418	2.471	2.354	2.436	2,457,000	+0.04(+1.86%)
Aug 12, 2004	2.414	2.443	2.333	2.391	1,757,700	-0.05(-1.96%)
Aug 11, 2004	2.400	2.456	2.311	2.439	2,531,700	+0.04(+1.62%)
Aug 10, 2004	2.348	2.412	2.322	2.400	2,201,400	+0.07(+3.05%)
Aug 09, 2004	2.334	2.388	2.298	2.329	1,820,700	-0.03(-1.13%)
Aug 06, 2004	2.420	2.427	2.333	2.356	2,250,000	-0.06(-2.66%)
Aug 05, 2004	2.500	2.553	2.420	2.420	3,465,000	-0.02(-0.95%)
Aug 04, 2004	2.442	2.491	2.389	2.443	2,340,900	-0.04(-1.74%)
Aug 03, 2004	2.513	2.539	2.424	2.487	2,398,500	-0.02(-0.71%)
Aug 02, 2004	2.446	2.533	2.433	2.504	3,888,900	-0.04(-1.49%)
Jul 30, 2004	2.531	2.551	2.464	2.542	8,379,000	+0.05(+1.82%)
Jul 29, 2004	2.406	2.528	2.399	2.497	4,617,900	+0.12(+4.95%)
Jul 28, 2004	2.412	2.579	2.300	2.379	17,607,600	-0.18(-6.91%)
Jul 27, 2004	2.037	2.652	2.006	2.556	25,703,100	+0.53(+25.96%)
Jul 26, 2004	2.074	2.111	2.000	2.029	2,103,300	-0.06(-3.08%)
Jul 23, 2004	2.104	2.119	2.000	2.093	3,276,000	-0.02(-0.89%)
Jul 22, 2004	2.122	2.180	2.111	2.112	1,926,900	-0.02(-0.89%)
Jul 21, 2004	2.231	2.250	2.122	2.131	2,765,700	-0.11(-5.05%)
Jul 20, 2004	2.199	2.250	2.122	2.244	4,464,900	+0.06(+2.80%)
Jul 19, 2004	2.222	2.222	2.122	2.183	3,708,000	-0.04(-1.80%)
Jul 16, 2004	2.270	2.278	2.217	2.223	2,971,800	-0.04(-1.72%)
Jul 15, 2004	2.228	2.278	2.228	2.262	3,103,200	+0.02(+1.04%)
Jul 14, 2004	2.250	2.261	2.211	2.239	3,312,900	+0.00(+0.10%)
Jul 13, 2004	2.271	2.306	2.222	2.237	7,173,900	+0.02(+0.80%)
Jul 12, 2004	2.203	2.241	2.190	2.219	9,451,800	+0.05(+2.52%)
Jul 09, 2004	2.126	2.193	2.111	2.164	6,855,300	+0.08(+3.62%)
Jul 08, 2004	2.132	2.154	2.036	2.089	7,924,500	+0.08(+3.98%)
Jul 07, 2004	1.983	2.021	1.957	2.009	1,975,500	+0.02(+1.01%)
Jul 06, 2004	2.050	2.083	1.982	1.989	1,798,200	-0.09(-4.12%)
Jul 02, 2004	2.086	2.089	2.037	2.074	2,694,600	-0.03(-1.22%)
Jul 01, 2004	2.075	2.112	2.074	2.100	1,124,100	-0.01(-0.53%)
Jun 30, 2004	2.118	2.118	2.068	2.111	2,835,900	+0.00(+0.05%)
Jun 29, 2004	2.122	2.122	2.070	2.110	1,191,600	+0.03(+1.28%)
Jun 28, 2004	2.099	2.109	2.056	2.083	1,615,500	+0.00(+0.05%)
Jun 25, 2004	2.097	2.099	2.029	2.082	3,790,800	-0.00(-0.05%)
Jun 24, 2004	2.044	2.083	2.023	2.083	1,091,700	+0.03(+1.57%)
Jun 23, 2004	2.012	2.064	2.011	2.051	1,629,000	+0.03(+1.26%)
Jun 22, 2004	2.033	2.056	1.961	2.026	2,429,100	+0.01(+0.39%)
Jun 21, 2004	1.961	2.028	1.961	2.018	2,070,000	+0.04(+1.85%)
Jun 18, 2004	1.981	2.014	1.949	1.981	3,145,500	-0.02(-0.78%)
Jun 17, 2004	1.962	2.008	1.958	1.997	1,962,000	+0.01(+0.39%)
Jun 16, 2004	1.956	1.998	1.944	1.989	2,132,100	+0.01(+0.62%)
Jun 15, 2004	1.991	1.992	1.946	1.977	1,666,800	+0.02(+1.08%)
Jun 14, 2004	1.980	1.989	1.940	1.956	1,280,700	-0.02(-0.79%)
Jun 10, 2004	1.958	1.997	1.953	1.971	990,900	-0.01(-0.62%)
Jun 09, 2004	1.939	2.011	1.939	1.983	2,555,100	+0.02(+0.79%)
Jun 08, 2004	1.954	1.978	1.950	1.968	877,500	-0.02(-0.90%)
Jun 07, 2004	2.000	2.063	1.921	1.986	5,710,500	+0.01(+0.45%)
Jun 04, 2004	1.920	1.977	1.889	1.977	2,234,700	+0.08(+4.28%)
Jun 03, 2004	1.901	1.942	1.893	1.896	1,656,000	-0.04(-1.95%)
Jun 02, 2004	1.858	1.941	1.818	1.933	2,107,800	+0.08(+4.50%)
Jun 01, 2004	1.810	1.850	1.800	1.850	1,150,200	+0.01(+0.66%)
May 28, 2004	1.833	1.844	1.776	1.838	959,400	-0.01(-0.66%)
May 27, 2004	1.854	1.856	1.798	1.850	1,559,700	-0.00(-0.18%)
May 26, 2004	1.833	1.856	1.800	1.853	1,528,200	+0.03(+1.46%)
May 25, 2004	1.801	1.832	1.778	1.827	1,017,000	+0.03(+1.80%)
May 24, 2004	1.806	1.806	1.781	1.794	839,700	+0.00(+0.12%)
May 21, 2004	1.860	1.860	1.778	1.792	1,050,300	-0.04(-2.30%)
May 20, 2004	1.806	1.838	1.798	1.834	1,570,500	+0.02(+0.92%)
May 19, 2004	1.800	1.828	1.752	1.818	1,676,700	+0.03(+1.49%)
May 18, 2004	1.751	1.810	1.751	1.791	778,500	+0.03(+1.70%)
May 17, 2004	1.829	1.837	1.747	1.761	1,163,700	-0.08(-4.17%)
May 14, 2004	1.878	1.887	1.834	1.838	525,600	-0.03(-1.66%)
May 13, 2004	1.884	1.886	1.824	1.869	887,400	+0.02(+1.20%)
May 12, 2004	1.856	1.883	1.809	1.847	1,225,800	-0.01(-0.48%)
May 11, 2004	1.828	1.878	1.809	1.856	1,033,200	+0.02(+1.34%)
May 10, 2004	1.828	1.854	1.800	1.831	1,782,900	-0.01(-0.72%)
May 07, 2004	1.890	1.900	1.839	1.844	1,535,400	-0.01(-0.42%)
May 06, 2004	1.804	1.862	1.768	1.852	1,372,500	+0.04(+2.08%)
May 05, 2004	1.888	1.888	1.808	1.814	747,900	-0.03(-1.44%)
May 04, 2004	1.822	1.854	1.822	1.841	791,100	+0.01(+0.48%)
May 03, 2004	1.811	1.870	1.778	1.832	1,356,300	+0.03(+1.73%)
Apr 30, 2004	1.764	1.889	1.743	1.801	4,153,500	+0.12(+7.14%)
Apr 29, 2004	1.756	1.772	1.676	1.681	1,131,300	-0.00(-0.20%)
Apr 28, 2004	1.688	1.743	1.683	1.684	901,800	-0.06(-3.50%)
Apr 27, 2004	1.762	1.762	1.722	1.746	1,026,000	-0.01(-0.38%)
Apr 26, 2004	1.728	1.767	1.702	1.752	811,800	+0.02(+1.15%)
Apr 23, 2004	1.780	1.780	1.701	1.732	1,770,300	-0.01(-0.51%)
Apr 22, 2004	1.724	1.778	1.722	1.741	1,215,000	+0.02(+1.42%)
Apr 21, 2004	1.714	1.763	1.689	1.717	1,187,100	+0.02(+0.91%)
Apr 20, 2004	1.741	1.789	1.689	1.701	1,504,800	-0.05(-2.92%)
Apr 19, 2004	1.758	1.766	1.741	1.752	1,069,200	-0.00(-0.19%)
Apr 16, 2004	1.778	1.778	1.751	1.756	990,900	+0.00(+0.06%)
Apr 15, 2004	1.767	1.800	1.752	1.754	1,080,000	-0.02(-1.31%)
Apr 14, 2004	1.786	1.814	1.759	1.778	1,586,700	-0.01(-0.62%)
Apr 13, 2004	1.928	1.940	1.740	1.789	2,376,900	-0.11(-5.90%)
Apr 12, 2004	1.872	1.904	1.844	1.901	1,050,300	+0.06(+3.32%)
Apr 08, 2004	1.789	1.871	1.789	1.840	1,045,800	+0.04(+2.41%)
Apr 07, 2004	1.831	1.849	1.786	1.797	1,784,700	-0.04(-2.18%)
Apr 06, 2004	1.884	1.911	1.834	1.837	2,050,200	-0.04(-2.07%)
Apr 05, 2004	1.876	1.932	1.844	1.876	2,870,100	-0.06(-2.88%)
Apr 02, 2004	1.936	1.943	1.890	1.931	1,545,300	+0.03(+1.82%)
Apr 01, 2004	1.894	1.942	1.868	1.897	1,574,100	+0.01(+0.59%)
Mar 31, 2004	1.862	1.911	1.860	1.886	1,155,600	-0.01(-0.35%)
Mar 30, 2004	1.825	1.900	1.824	1.892	1,166,400	+0.04(+2.28%)
Mar 29, 2004	1.862	1.882	1.823	1.850	1,354,500	+0.02(+1.11%)
Mar 26, 2004	1.852	1.862	1.823	1.830	629,100	-0.02(-0.97%)
Mar 25, 2004	1.909	1.911	1.806	1.848	1,504,800	-0.01(-0.60%)
Mar 24, 2004	1.834	1.889	1.823	1.859	719,100	+0.01(+0.67%)
Mar 23, 2004	1.900	1.900	1.827	1.847	1,253,700	-0.04(-1.89%)
Mar 22, 2004	1.920	1.950	1.843	1.882	1,579,500	-0.04(-2.02%)
Mar 19, 2004	1.960	1.961	1.917	1.921	832,500	+0.02(+0.99%)
Mar 18, 2004	1.983	1.984	1.896	1.902	1,230,300	-0.08(-3.87%)
Mar 17, 2004	1.956	1.983	1.933	1.979	999,900	+0.04(+2.00%)
Mar 16, 2004	1.961	1.989	1.929	1.940	1,094,400	-0.02(-1.08%)
Mar 15, 2004	2.014	2.014	1.953	1.961	1,417,500	-0.05(-2.70%)
Mar 12, 2004	1.993	2.017	1.973	2.016	1,472,400	+0.03(+1.34%)
Mar 11, 2004	2.005	2.044	1.967	1.989	1,601,100	-0.03(-1.59%)
Mar 10, 2004	2.100	2.100	2.018	2.021	2,863,800	-0.08(-3.76%)
Mar 09, 2004	2.123	2.133	2.052	2.100	3,072,600	+0.00(+0.16%)
Mar 08, 2004	2.111	2.114	2.056	2.097	5,797,800	+0.07(+3.34%)
Mar 05, 2004	2.002	2.050	1.989	2.029	1,210,500	+0.03(+1.33%)
Mar 04, 2004	1.989	2.014	1.956	2.002	786,600	+0.01(+0.67%)
Mar 03, 2004	2.000	2.006	1.957	1.989	933,300	+0.00(+0.00%)
Mar 02, 2004	1.989	2.006	1.961	1.989	792,000	-0.01(-0.50%)
Mar 01, 2004	2.000	2.020	1.962	1.999	1,359,900	+0.01(+0.45%)
Feb 27, 2004	2.000	2.036	1.966	1.990	1,467,900	-0.01(-0.72%)
Feb 26, 2004	1.948	2.022	1.948	2.004	5,400,900	+0.09(+4.70%)
Feb 25, 2004	1.866	1.926	1.866	1.914	431,100	+0.03(+1.72%)
Feb 24, 2004	1.909	1.938	1.871	1.882	612,900	-0.03(-1.40%)
Feb 23, 2004	1.956	1.978	1.907	1.909	608,400	-0.06(-2.99%)
Feb 20, 2004	1.989	2.000	1.900	1.968	977,400	-0.01(-0.44%)
Feb 19, 2004	2.000	2.000	1.933	1.977	1,037,700	-0.00(-0.01%)
Feb 18, 2004	2.017	2.024	1.940	1.977	1,302,300	-0.03(-1.33%)
Feb 17, 2004	2.023	2.066	1.988	2.003	1,006,200	-0.03(-1.31%)
Feb 13, 2004	2.106	2.164	1.944	2.030	1,472,400	-0.03(-1.24%)
Feb 12, 2004	2.064	2.111	2.026	2.056	1,381,500	-0.01(-0.48%)
Feb 11, 2004	2.093	2.094	2.016	2.066	1,809,000	-0.02(-1.12%)
Feb 10, 2004	2.001	2.089	2.001	2.089	2,796,300	+0.06(+2.73%)
Feb 09, 2004	2.000	2.053	1.949	2.033	1,448,100	+0.03(+1.67%)
Feb 06, 2004	1.912	2.000	1.910	2.000	907,200	+0.07(+3.51%)
Feb 05, 2004	1.902	1.967	1.896	1.932	591,300	+0.02(+1.05%)
Feb 04, 2004	1.966	1.973	1.907	1.912	986,400	-0.08(-3.85%)
Feb 03, 2004	1.969	1.999	1.960	1.989	509,400	+0.02(+0.95%)
Feb 02, 2004	1.947	2.001	1.947	1.970	773,100	-0.01(-0.28%)
Jan 30, 2004	1.917	1.996	1.906	1.975	1,340,100	+0.03(+1.60%)
Jan 29, 2004	1.986	1.986	1.906	1.944	582,300	-0.03(-1.41%)
Jan 28, 2004	2.017	2.022	1.950	1.972	675,000	-0.04(-1.83%)
Jan 27, 2004	2.017	2.056	1.972	2.009	744,300	-0.01(-0.39%)
Jan 26, 2004	2.000	2.037	1.958	2.017	719,100	-0.01(-0.49%)
Jan 23, 2004	2.024	2.051	1.967	2.027	832,500	-0.01(-0.55%)
Jan 22, 2004	2.071	2.073	2.013	2.038	1,346,400	-0.01(-0.70%)
Jan 21, 2004	2.067	2.111	2.021	2.052	2,420,100	-0.03(-1.34%)
Jan 20, 2004	1.928	2.089	1.914	2.080	3,565,800	+0.14(+7.46%)
Jan 16, 2004	1.888	1.958	1.888	1.936	1,072,800	+0.02(+1.28%)
Jan 15, 2004	1.898	1.919	1.880	1.911	654,903	+0.01(+0.53%)
Jan 14, 2004	1.889	1.938	1.840	1.901	1,214,856	+0.01(+0.65%)
Jan 13, 2004	1.889	1.889	1.869	1.889	472,779	+0.00(+0.00%)
Jan 12, 2004	1.873	1.894	1.861	1.889	1,069,587	+0.00(+0.24%)
Jan 09, 2004	1.861	1.904	1.860	1.884	890,361	-0.00(-0.24%)
Jan 08, 2004	1.886	1.889	1.857	1.889	981,990	+0.01(+0.47%)
Jan 07, 2004	1.833	1.889	1.822	1.880	988,785	+0.02(+1.32%)
Jan 06, 2004	1.888	1.911	1.834	1.856	780,300	-0.03(-1.76%)
Jan 05, 2004	1.872	1.892	1.858	1.889	652,500	+0.01(+0.35%)
Jan 02, 2004	1.900	1.911	1.822	1.882	710,100	-0.02(-0.88%)
Dec 31, 2003	1.859	1.899	1.859	1.899	1,565,100	+0.01(+0.71%)
Dec 30, 2003	1.889	1.900	1.861	1.886	863,901	-0.00(-0.23%)
Dec 29, 2003	1.869	1.900	1.842	1.890	1,156,599	+0.04(+1.98%)
Dec 26, 2003	1.841	1.863	1.841	1.853	197,469	+0.02(+1.03%)
Dec 24, 2003	1.889	1.889	1.833	1.834	216,621	-0.05(-2.88%)
Dec 23, 2003	1.884	1.889	1.822	1.889	491,283	+0.01(+0.59%)
Dec 22, 2003	1.878	1.886	1.849	1.878	609,795	+0.00(+0.00%)
Dec 19, 2003	1.894	1.906	1.814	1.878	1,926,567	-0.03(-1.46%)
Dec 18, 2003	1.923	1.933	1.900	1.906	3,377,142	-0.01(-0.41%)
Dec 17, 2003	1.844	1.940	1.840	1.913	3,266,550	+0.03(+1.59%)
Dec 16, 2003	1.750	1.883	1.743	1.883	2,727,324	+0.13(+7.28%)
Dec 15, 2003	1.778	1.781	1.748	1.756	1,341,009	-0.02(-0.94%)
Dec 12, 2003	1.707	1.772	1.684	1.772	935,082	+0.07(+3.84%)
Dec 11, 2003	1.692	1.733	1.683	1.707	1,161,900	-0.01(-0.52%)
Dec 10, 2003	1.750	1.772	1.672	1.716	1,266,408	-0.06(-3.38%)
Dec 09, 2003	1.758	1.776	1.744	1.776	1,530,513	+0.03(+1.78%)
Dec 08, 2003	1.719	1.757	1.711	1.744	1,567,872	+0.01(+0.77%)
Dec 05, 2003	1.678	1.739	1.678	1.731	916,461	+0.05(+3.18%)
Dec 04, 2003	1.711	1.722	1.644	1.678	1,083,384	-0.03(-2.01%)
Dec 03, 2003	1.759	1.761	1.691	1.712	965,241	-0.04(-2.23%)
Dec 02, 2003	1.760	1.763	1.667	1.751	1,649,862	+0.01(+0.84%)
Dec 01, 2003	1.706	1.756	1.697	1.737	1,406,061	+0.04(+2.36%)
Nov 28, 2003	1.711	1.711	1.667	1.697	1,196,865	-0.02(-1.23%)
Nov 26, 2003	1.622	1.721	1.601	1.718	1,582,938	+0.10(+6.40%)
Nov 25, 2003	1.601	1.622	1.594	1.614	756,963	+0.00(+0.00%)
Nov 24, 2003	1.539	1.636	1.539	1.614	1,342,494	+0.07(+4.31%)
Nov 21, 2003	1.578	1.567	1.526	1.548	699,228	-0.03(-1.90%)
Nov 20, 2003	1.574	1.578	1.529	1.578	943,011	+0.00(+0.28%)
Nov 19, 2003	1.557	1.573	1.506	1.573	1,636,767	+0.02(+1.14%)
Nov 18, 2003	1.598	1.604	1.530	1.556	1,204,308	-0.03(-2.10%)
Nov 17, 2003	1.596	1.606	1.555	1.589	1,175,454	-0.01(-0.49%)
Nov 14, 2003	1.639	1.642	1.587	1.597	795,708	-0.04(-2.58%)
Nov 13, 2003	1.632	1.644	1.612	1.639	614,619	+0.01(+0.41%)
Nov 12, 2003	1.628	1.648	1.611	1.632	722,610	+0.00(+0.07%)
Nov 11, 2003	1.667	1.679	1.611	1.631	1,291,635	-0.04(-2.26%)
Nov 10, 2003	1.698	1.698	1.654	1.669	1,069,128	-0.00(-0.20%)
Nov 07, 2003	1.677	1.700	1.659	1.672	1,601,226	+0.01(+0.53%)
Nov 06, 2003	1.700	1.737	1.663	1.663	1,317,159	-0.03(-1.77%)
Nov 05, 2003	1.700	1.711	1.654	1.693	1,108,350	+0.01(+0.33%)
Nov 04, 2003	1.660	1.767	1.649	1.688	3,429,693	-0.02(-0.91%)

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.