Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	29.73	29.73	29.04	29.17	5,917,409	-0.78(-2.61%)
Jul 29, 2004	29.66	30.08	29.66	29.95	5,516,830	+0.42(+1.43%)
Jul 28, 2004	29.53	29.73	28.91	29.53	4,359,895	-0.08(-0.27%)
Jul 27, 2004	28.71	29.60	28.66	29.60	5,537,347	+0.83(+2.89%)
Jul 26, 2004	29.10	29.25	28.52	28.77	3,187,467	-0.37(-1.25%)
Jul 23, 2004	29.33	29.57	29.03	29.14	3,078,459	-0.16(-0.54%)
Jul 22, 2004	29.16	29.49	28.75	29.30	5,081,636	-0.19(-0.63%)
Jul 21, 2004	29.35	29.95	29.30	29.48	4,117,314	+0.09(+0.32%)
Jul 20, 2004	29.18	29.56	29.11	29.39	4,256,749	+0.26(+0.89%)
Jul 19, 2004	29.27	29.39	28.91	29.13	3,838,723	+0.03(+0.10%)
Jul 16, 2004	29.62	29.73	29.01	29.10	4,257,168	-0.26(-0.88%)
Jul 15, 2004	29.29	29.62	29.21	29.36	5,751,175	+0.09(+0.32%)
Jul 14, 2004	29.38	29.93	29.16	29.27	5,739,870	-0.29(-0.99%)
Jul 13, 2004	29.32	29.63	29.14	29.56	3,620,707	+0.32(+1.08%)
Jul 12, 2004	28.74	29.27	28.66	29.25	5,013,942	+0.44(+1.54%)
Jul 09, 2004	29.15	29.18	28.59	28.80	4,249,910	+0.03(+0.10%)
Jul 08, 2004	28.92	29.15	28.54	28.77	8,204,620	-0.87(-2.95%)
Jul 07, 2004	29.17	29.87	29.14	29.65	4,413,212	+0.42(+1.45%)
Jul 06, 2004	28.96	29.63	28.92	29.22	4,995,518	+0.08(+0.27%)
Jul 02, 2004	29.27	29.52	28.92	29.15	4,424,657	-0.14(-0.46%)
Jul 01, 2004	29.59	29.66	29.17	29.28	5,649,286	-0.22(-0.75%)
Jun 30, 2004	29.41	29.80	29.05	29.50	6,171,993	+0.13(+0.44%)
Jun 29, 2004	29.89	30.01	29.13	29.38	6,990,320	-0.67(-2.22%)
Jun 28, 2004	29.88	30.41	29.82	30.04	4,406,094	+0.08(+0.26%)
Jun 25, 2004	30.35	30.52	29.07	29.96	5,795,142	-0.49(-1.62%)
Jun 24, 2004	30.61	30.79	30.31	30.46	4,536,736	-0.27(-0.89%)
Jun 23, 2004	30.02	30.81	30.01	30.73	5,280,250	+0.54(+1.78%)
Jun 22, 2004	29.93	30.31	29.67	30.19	5,943,789	+0.23(+0.77%)
Jun 21, 2004	30.11	30.16	29.86	29.96	3,443,447	-0.14(-0.48%)
Jun 18, 2004	29.81	30.23	29.65	30.11	4,406,373	+0.30(+1.01%)
Jun 17, 2004	29.74	29.86	29.38	29.80	3,334,439	+0.03(+0.10%)
Jun 16, 2004	29.66	29.86	29.61	29.78	3,265,489	+0.06(+0.22%)
Jun 15, 2004	29.55	29.95	29.41	29.71	3,876,408	+0.37(+1.25%)
Jun 14, 2004	29.50	29.64	28.97	29.35	4,493,887	-0.47(-1.59%)
Jun 10, 2004	29.61	29.93	29.26	29.82	9,298,048	+0.67(+2.31%)
Jun 09, 2004	28.47	29.25	28.41	29.15	9,623,676	+0.45(+1.57%)
Jun 08, 2004	28.16	28.75	28.06	28.69	7,656,091	+0.51(+1.80%)
Jun 07, 2004	27.69	28.30	27.43	28.19	5,373,347	+0.21(+0.74%)
Jun 04, 2004	28.36	28.54	27.56	27.98	5,178,500	-0.14(-0.51%)
Jun 03, 2004	28.12	28.56	27.80	28.12	7,574,021	+0.34(+1.21%)
Jun 02, 2004	27.50	27.93	27.34	27.78	4,833,472	+0.46(+1.68%)
Jun 01, 2004	27.02	27.38	26.97	27.33	3,801,735	+0.17(+0.63%)
May 28, 2004	27.58	27.60	27.05	27.15	3,744,091	-0.12(-0.45%)
May 27, 2004	27.58	28.17	27.20	27.28	10,888,642	+0.45(+1.68%)
May 26, 2004	26.60	26.90	26.51	26.82	2,338,993	+0.07(+0.27%)
May 25, 2004	26.27	26.81	26.19	26.75	3,581,905	+0.38(+1.44%)
May 24, 2004	26.20	26.72	26.18	26.37	3,571,437	+0.19(+0.74%)
May 21, 2004	26.43	26.46	26.08	26.18	3,794,617	-0.11(-0.41%)
May 20, 2004	26.12	26.32	26.01	26.29	4,795,926	+0.12(+0.47%)
May 19, 2004	26.37	26.54	26.11	26.17	4,712,740	+0.09(+0.36%)
May 18, 2004	25.68	26.48	25.63	26.07	6,149,661	+0.61(+2.39%)
May 17, 2004	25.51	25.63	25.11	25.46	3,665,790	-0.22(-0.86%)
May 14, 2004	25.87	26.11	25.54	25.69	3,617,078	-0.16(-0.61%)
May 13, 2004	26.12	26.15	25.51	25.84	4,235,534	-0.34(-1.31%)
May 12, 2004	25.65	26.25	25.41	26.19	4,152,068	+0.31(+1.19%)
May 11, 2004	26.09	26.27	25.72	25.88	3,801,735	-0.21(-0.82%)
May 10, 2004	25.47	26.14	25.33	26.09	5,707,070	+0.54(+2.13%)
May 07, 2004	25.90	26.22	25.43	25.55	6,666,367	-0.46(-1.76%)
May 06, 2004	26.52	26.58	25.90	26.01	7,522,099	-0.80(-2.97%)
May 05, 2004	26.74	27.01	26.67	26.80	6,610,816	-0.04(-0.16%)
May 04, 2004	26.92	27.15	26.75	26.85	4,803,324	-0.08(-0.29%)
May 03, 2004	26.80	27.29	26.75	26.92	4,153,603	+0.06(+0.21%)
Apr 30, 2004	27.21	27.31	26.80	26.87	4,165,886	-0.11(-0.43%)
Apr 29, 2004	27.25	27.47	26.72	26.98	3,500,673	-0.24(-0.87%)
Apr 28, 2004	27.36	27.47	27.10	27.22	8,827,402	-0.04(-0.13%)
Apr 27, 2004	27.46	27.58	27.19	27.25	4,899,211	-0.04(-0.13%)
Apr 26, 2004	27.62	27.74	27.23	27.29	3,264,652	-0.32(-1.17%)
Apr 23, 2004	27.36	27.63	27.22	27.61	3,926,376	+0.18(+0.65%)
Apr 22, 2004	27.28	27.76	27.19	27.43	5,815,659	-0.01(-0.05%)
Apr 21, 2004	27.05	27.50	26.95	27.45	4,026,451	+0.37(+1.38%)
Apr 20, 2004	27.33	27.68	27.02	27.08	3,393,061	-0.18(-0.66%)
Apr 19, 2004	27.24	27.46	27.18	27.25	3,203,100	-0.03(-0.11%)
Apr 16, 2004	26.99	27.43	26.70	27.28	4,286,618	+0.51(+1.90%)
Apr 15, 2004	27.12	27.22	26.69	26.77	3,943,404	-0.24(-0.88%)
Apr 14, 2004	26.54	27.20	26.33	27.01	4,655,933	+0.39(+1.45%)
Apr 13, 2004	26.97	27.08	26.52	26.62	5,343,478	-0.36(-1.33%)
Apr 12, 2004	27.25	27.30	26.85	26.98	2,805,312	-0.17(-0.63%)
Apr 08, 2004	27.57	27.78	26.92	27.15	7,370,940	-0.18(-0.66%)
Apr 07, 2004	27.21	27.50	26.87	27.33	5,705,814	+0.06(+0.21%)
Apr 06, 2004	26.99	27.28	26.90	27.28	3,444,703	-0.01(-0.03%)
Apr 05, 2004	26.95	27.30	26.90	27.28	3,075,389	+0.27(+1.01%)
Apr 02, 2004	27.20	27.23	26.73	27.01	3,672,350	+0.25(+0.94%)
Apr 01, 2004	26.82	26.96	26.43	26.76	3,502,906	-0.19(-0.69%)
Mar 31, 2004	26.84	27.04	26.65	26.95	3,740,462	+0.24(+0.89%)
Mar 30, 2004	26.57	26.75	26.36	26.71	3,309,874	+0.07(+0.27%)
Mar 29, 2004	26.25	26.83	26.24	26.64	2,323,500	+0.40(+1.53%)
Mar 26, 2004	26.48	26.61	26.19	26.24	5,185,758	-0.24(-0.92%)
Mar 25, 2004	26.11	26.69	26.06	26.48	3,163,460	+0.37(+1.43%)
Mar 24, 2004	26.22	26.35	25.88	26.11	5,352,131	-0.02(-0.08%)
Mar 23, 2004	26.12	26.54	26.06	26.13	3,348,257	-0.17(-0.65%)
Mar 22, 2004	26.54	26.61	25.86	26.30	5,088,754	-0.37(-1.40%)
Mar 19, 2004	26.76	26.93	26.54	26.67	5,306,770	-0.11(-0.40%)
Mar 18, 2004	26.70	26.90	26.54	26.78	5,450,811	+0.05(+0.19%)
Mar 17, 2004	26.78	26.87	26.47	26.73	3,965,596	+0.19(+0.73%)
Mar 16, 2004	27.06	27.08	26.34	26.54	5,377,953	-0.27(-1.02%)
Mar 15, 2004	27.32	27.34	26.72	26.81	4,354,591	-0.63(-2.30%)
Mar 12, 2004	27.00	27.48	26.87	27.44	3,314,061	+0.48(+1.78%)
Mar 11, 2004	26.76	27.46	26.69	26.96	5,539,441	+0.11(+0.43%)
Mar 10, 2004	26.85	27.36	26.77	26.85	5,048,975	-0.06(-0.24%)
Mar 09, 2004	27.11	27.12	26.69	26.91	5,270,201	-0.16(-0.61%)
Mar 08, 2004	27.28	27.41	27.02	27.08	4,221,576	-0.26(-0.94%)
Mar 05, 2004	27.19	27.49	27.08	27.33	6,128,167	-0.35(-1.27%)
Mar 04, 2004	27.23	27.86	27.09	27.68	7,427,189	+0.24(+0.86%)
Mar 03, 2004	27.74	28.12	27.08	27.45	14,231,874	-1.00(-3.53%)
Mar 02, 2004	28.84	28.96	27.98	28.45	6,579,133	-0.16(-0.58%)
Mar 01, 2004	28.07	28.66	27.91	28.62	6,353,440	+0.77(+2.78%)
Feb 27, 2004	27.40	28.04	27.30	27.84	8,540,855	+0.19(+0.67%)
Feb 26, 2004	27.61	27.94	27.48	27.66	4,349,706	-0.06(-0.23%)
Feb 25, 2004	27.43	27.89	27.30	27.72	3,845,143	+0.17(+0.62%)
Feb 24, 2004	27.21	27.79	27.20	27.55	4,269,869	+0.21(+0.79%)
Feb 23, 2004	27.23	27.70	27.10	27.33	3,976,623	-0.02(-0.08%)
Feb 20, 2004	27.05	27.58	26.87	27.35	3,785,405	+0.50(+1.87%)
Feb 19, 2004	27.23	27.41	26.85	26.85	3,411,485	-0.25(-0.93%)
Feb 18, 2004	27.00	27.23	26.88	27.10	2,575,153	+0.05(+0.19%)
Feb 17, 2004	27.06	27.43	27.01	27.05	2,840,066	+0.11(+0.40%)
Feb 13, 2004	27.11	27.28	26.74	26.95	3,176,022	-0.10(-0.37%)
Feb 12, 2004	27.51	27.73	26.90	27.05	7,604,448	-1.00(-3.58%)
Feb 11, 2004	28.02	28.16	27.73	28.05	5,553,398	-0.19(-0.66%)
Feb 10, 2004	27.40	28.30	27.36	28.24	5,861,440	+0.79(+2.87%)
Feb 09, 2004	27.18	27.64	27.02	27.45	4,288,293	+0.12(+0.45%)
Feb 06, 2004	27.08	27.40	27.04	27.33	5,577,684	+0.16(+0.58%)
Feb 05, 2004	27.23	27.33	26.77	27.17	6,069,406	+0.44(+1.66%)
Feb 04, 2004	26.53	27.10	26.45	26.72	4,359,616	+0.12(+0.46%)
Feb 03, 2004	26.59	26.94	26.51	26.60	3,142,803	-0.06(-0.24%)
Feb 02, 2004	26.49	26.95	26.39	26.67	2,958,006	+0.20(+0.76%)
Jan 30, 2004	26.45	26.85	26.28	26.47	4,194,080	+0.03(+0.11%)
Jan 29, 2004	26.04	26.44	25.90	26.44	5,669,943	+0.59(+2.27%)
Jan 28, 2004	26.52	26.62	25.79	25.85	5,060,002	-0.44(-1.66%)
Jan 27, 2004	26.66	26.80	26.18	26.29	4,711,344	-0.31(-1.16%)
Jan 26, 2004	26.77	26.88	26.20	26.60	4,899,211	-0.16(-0.62%)
Jan 23, 2004	26.27	26.82	26.15	26.76	7,230,249	+0.61(+2.33%)
Jan 22, 2004	26.24	26.32	25.94	26.15	4,688,733	-0.04(-0.14%)
Jan 21, 2004	26.02	26.27	25.96	26.19	4,432,195	+0.11(+0.41%)
Jan 20, 2004	26.65	26.65	26.05	26.08	4,393,253	-0.48(-1.81%)
Jan 16, 2004	26.77	26.77	26.29	26.56	4,449,921	+0.00(+0.00%)
Jan 15, 2004	26.50	26.88	25.73	26.56	4,961,995	+0.02(+0.08%)
Jan 14, 2004	26.62	26.81	26.45	26.54	6,380,595	-0.59(-2.17%)
Jan 13, 2004	26.89	27.21	26.84	27.13	2,920,134	+0.11(+0.42%)
Jan 12, 2004	27.00	27.13	26.62	27.01	4,459,931	-0.19(-0.69%)
Jan 09, 2004	26.74	27.48	26.49	27.20	8,644,192	+0.50(+1.88%)
Jan 08, 2004	26.80	26.89	26.52	26.70	6,935,079	+0.13(+0.49%)
Jan 07, 2004	26.21	26.63	26.17	26.57	4,839,132	+0.37(+1.42%)
Jan 06, 2004	25.86	26.46	25.84	26.19	4,361,988	+0.29(+1.13%)
Jan 05, 2004	26.11	26.23	25.69	25.90	5,538,882	-0.12(-0.47%)
Jan 02, 2004	26.65	26.81	25.92	26.02	3,633,129	-0.62(-2.31%)
Dec 31, 2003	26.65	26.77	26.40	26.64	3,441,214	-0.08(-0.29%)
Dec 30, 2003	26.44	26.80	26.34	26.72	4,162,170	+0.22(+0.84%)
Dec 29, 2003	25.99	26.50	25.99	26.49	3,898,235	+0.43(+1.65%)
Dec 26, 2003	25.87	26.24	25.79	26.06	1,874,672	+0.23(+0.89%)
Dec 24, 2003	25.86	25.96	25.71	25.84	1,177,481	-0.14(-0.52%)
Dec 23, 2003	25.77	26.04	25.61	25.97	3,423,012	+0.29(+1.14%)
Dec 22, 2003	26.26	26.27	25.64	25.68	6,021,779	-0.54(-2.05%)
Dec 19, 2003	26.33	26.40	26.01	26.22	5,221,868	+0.05(+0.19%)
Dec 18, 2003	25.83	26.19	25.79	26.17	4,659,944	+0.38(+1.47%)
Dec 17, 2003	25.76	25.89	25.57	25.79	6,385,644	+0.09(+0.33%)
Dec 16, 2003	25.62	25.76	25.22	25.70	4,925,412	+0.32(+1.24%)
Dec 15, 2003	25.94	26.14	25.33	25.38	6,735,384	-0.34(-1.34%)
Dec 12, 2003	26.09	26.09	25.29	25.73	6,339,179	-0.16(-0.64%)
Dec 11, 2003	25.82	26.14	25.81	25.89	5,587,036	+0.03(+0.11%)
Dec 10, 2003	26.14	26.19	25.51	25.86	6,928,918	+0.07(+0.28%)
Dec 09, 2003	25.83	26.33	25.17	25.79	16,903,392	-0.10(-0.39%)
Dec 08, 2003	25.63	25.94	25.43	25.89	6,448,996	+0.23(+0.89%)
Dec 05, 2003	25.91	25.99	25.46	25.66	5,209,021	-0.25(-0.97%)
Dec 04, 2003	25.93	26.06	25.44	25.91	10,501,587	+0.27(+1.03%)
Dec 03, 2003	26.00	26.15	25.39	25.65	7,680,994	-0.16(-0.64%)
Dec 02, 2003	26.24	26.25	25.77	25.81	3,980,356	-0.41(-1.56%)
Dec 01, 2003	25.76	26.24	25.63	26.22	6,208,586	+0.56(+2.18%)
Nov 28, 2003	25.24	25.76	25.16	25.66	1,898,577	+0.29(+1.16%)
Nov 26, 2003	25.43	25.58	25.09	25.37	5,242,870	+0.01(+0.03%)
Nov 25, 2003	25.15	25.61	25.00	25.36	4,317,047	+0.18(+0.71%)
Nov 24, 2003	24.70	25.26	24.55	25.18	5,703,206	+0.75(+3.05%)
Nov 21, 2003	24.57	24.66	24.38	24.44	3,720,577	-0.02(-0.09%)
Nov 20, 2003	24.05	24.81	23.97	24.46	4,985,236	+0.23(+0.95%)
Nov 19, 2003	24.13	24.43	24.00	24.23	4,061,350	+0.13(+0.54%)
Nov 18, 2003	24.32	24.65	24.06	24.10	4,444,767	-0.18(-0.74%)
Nov 17, 2003	24.41	24.52	23.84	24.28	5,092,401	-0.19(-0.79%)
Nov 14, 2003	24.58	25.11	24.35	24.47	6,024,019	-0.09(-0.38%)
Nov 13, 2003	24.79	24.82	24.32	24.57	6,771,379	-0.43(-1.72%)
Nov 12, 2003	24.75	25.02	24.64	25.00	3,151,164	+0.29(+1.16%)
Nov 11, 2003	24.83	24.94	24.43	24.71	3,587,218	+0.03(+0.12%)
Nov 10, 2003	24.72	24.96	24.55	24.68	3,609,520	-0.03(-0.12%)
Nov 07, 2003	25.16	25.24	24.68	24.71	4,722,116	-0.36(-1.43%)
Nov 06, 2003	25.06	25.09	24.65	25.07	6,724,864	+0.09(+0.34%)
Nov 05, 2003	25.36	25.43	24.83	24.98	6,320,298	-0.30(-1.19%)
Nov 04, 2003	25.11	25.44	24.89	25.28	5,560,910	-0.01(-0.06%)
Nov 03, 2003	25.28	25.56	25.16	25.30	3,475,122	-0.10(-0.39%)
Oct 31, 2003	24.99	25.42	24.94	25.40	5,478,057	+0.46(+1.84%)
Oct 30, 2003	25.30	25.62	24.45	24.94	5,759,095	-0.36(-1.42%)
Oct 29, 2003	24.89	25.38	24.74	25.30	7,011,951	+0.39(+1.58%)
Oct 28, 2003	24.17	24.90	24.12	24.90	5,636,455	+0.62(+2.54%)
Oct 27, 2003	24.18	24.43	24.12	24.29	3,369,612	+0.13(+0.53%)
Oct 24, 2003	24.20	24.34	23.64	24.16	4,552,368	-0.24(-1.00%)
Oct 23, 2003	24.22	24.54	24.12	24.40	3,998,257	+0.13(+0.53%)
Oct 22, 2003	24.25	24.47	24.00	24.27	4,704,086	-0.02(-0.09%)
Oct 21, 2003	23.99	24.43	23.88	24.30	5,182,036	+0.33(+1.37%)
Oct 20, 2003	23.89	24.00	23.58	23.97	3,671,631	+0.10(+0.42%)
Oct 17, 2003	24.19	24.57	23.86	23.87	3,670,572	-0.43(-1.77%)
Oct 16, 2003	24.25	24.42	24.21	24.30	3,983,229	+0.19(+0.80%)
Oct 15, 2003	24.08	24.30	23.77	24.10	4,980,472	+0.12(+0.51%)
Oct 14, 2003	23.56	24.07	23.54	23.98	4,296,734	+0.09(+0.36%)
Oct 13, 2003	23.64	23.96	23.61	23.89	4,187,098	+0.34(+1.46%)
Oct 10, 2003	23.68	23.87	23.54	23.55	5,167,231	-0.09(-0.36%)
Oct 09, 2003	23.93	24.07	23.51	23.64	7,548,739	+0.04(+0.18%)
Oct 08, 2003	24.47	24.57	23.22	23.59	19,406,456	-0.29(-1.23%)
Oct 07, 2003	23.45	24.02	23.25	23.89	7,271,074	+0.21(+0.91%)
Oct 06, 2003	23.21	23.68	23.07	23.67	5,273,731	+0.56(+2.42%)
Oct 03, 2003	23.29	23.49	23.06	23.11	6,643,273	+0.23(+1.00%)
Oct 02, 2003	23.11	23.19	22.61	22.88	6,187,952	-0.26(-1.11%)
Oct 01, 2003	22.32	23.18	22.28	23.14	6,435,732	+0.82(+3.69%)
Sep 30, 2003	22.35	22.49	22.05	22.32	5,276,206	-0.15(-0.67%)
Sep 29, 2003	22.32	22.79	22.18	22.47	6,929,261	+0.11(+0.51%)
Sep 26, 2003	22.61	22.67	22.30	22.35	5,922,981	-0.43(-1.89%)
Sep 25, 2003	22.92	23.18	22.72	22.78	4,907,303	-0.14(-0.63%)
Sep 24, 2003	23.46	23.51	22.80	22.93	6,134,110	-0.57(-2.42%)
Sep 23, 2003	23.32	23.56	23.10	23.49	5,633,587	+0.37(+1.62%)
Sep 22, 2003	23.13	23.37	22.94	23.12	7,258,023	-0.22(-0.95%)
Sep 19, 2003	23.26	23.68	23.00	23.34	14,831,317	+0.59(+2.61%)
Sep 18, 2003	22.65	22.86	22.46	22.75	6,214,333	+0.16(+0.70%)
Sep 17, 2003	22.39	22.81	22.17	22.59	9,443,278	+0.39(+1.78%)
Sep 16, 2003	22.25	22.28	22.00	22.20	9,767,566	+0.05(+0.23%)
Sep 15, 2003	22.46	22.62	22.06	22.15	8,358,152	-0.34(-1.53%)
Sep 12, 2003	22.50	22.63	22.15	22.49	7,543,175	-0.17(-0.76%)
Sep 11, 2003	22.22	22.91	22.16	22.66	8,346,986	+0.66(+3.00%)
Sep 10, 2003	22.12	22.53	21.96	22.00	6,462,588	-0.22(-1.00%)
Sep 09, 2003	22.73	22.73	22.07	22.22	15,993,447	-0.54(-2.36%)
Sep 08, 2003	23.11	23.14	22.57	22.76	11,949,968	-0.31(-1.34%)
Sep 05, 2003	23.53	23.53	23.01	23.07	6,551,218	-0.44(-1.89%)
Sep 04, 2003	24.02	24.10	23.29	23.51	11,108,053	-0.32(-1.32%)
Sep 03, 2003	23.87	23.87	23.54	23.83	9,939,673	+0.09(+0.39%)
Sep 02, 2003	23.10	23.81	23.01	23.74	11,062,412	+0.63(+2.73%)
Aug 29, 2003	22.93	23.17	22.77	23.11	9,020,155	+0.05(+0.22%)
Aug 28, 2003	22.86	23.07	22.70	23.06	5,367,485	+0.28(+1.23%)
Aug 27, 2003	22.58	22.86	22.56	22.78	4,582,516	+0.12(+0.54%)
Aug 26, 2003	22.35	22.73	22.35	22.65	5,719,911	+0.12(+0.54%)
Aug 25, 2003	22.17	22.71	22.13	22.53	7,477,435	+0.40(+1.81%)
Aug 22, 2003	22.17	22.28	22.07	22.13	7,577,790	+0.11(+0.49%)
Aug 21, 2003	22.10	22.13	21.85	22.02	5,957,327	+0.17(+0.79%)
Aug 20, 2003	21.87	22.13	21.60	21.85	10,524,352	+0.01(+0.03%)
Aug 19, 2003	22.02	22.14	21.79	21.84	9,811,683	-0.10(-0.46%)
Aug 18, 2003	22.22	22.35	21.90	21.95	9,814,475	-0.23(-1.03%)
Aug 15, 2003	22.11	22.28	21.92	22.17	5,393,306	+0.07(+0.32%)
Aug 14, 2003	21.78	22.18	21.73	22.10	9,916,643	+0.39(+1.82%)
Aug 13, 2003	21.71	21.90	21.49	21.71	9,972,613	+0.18(+0.83%)
Aug 12, 2003	21.49	21.75	21.35	21.53	18,743,906	+0.43(+2.04%)
Aug 11, 2003	21.02	21.31	20.92	21.10	11,232,693	+0.16(+0.79%)
Aug 08, 2003	20.99	20.99	20.82	20.93	11,335,281	+0.14(+0.65%)
Aug 07, 2003	20.98	21.18	20.72	20.80	22,591,004	+0.10(+0.48%)
Aug 06, 2003	21.76	21.76	20.66	20.70	35,542,976	-0.84(-3.89%)
Aug 05, 2003	22.93	23.43	21.47	21.54	79,254,424	-4.94(-18.67%)
Aug 04, 2003	26.09	26.73	25.86	26.48	3,029,887	+0.26(+0.98%)

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.