Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	40.28	40.37	39.35	40.24	13,468,099	+0.27(+0.67%)
Oct 28, 2004	39.85	40.03	39.59	39.97	8,817,443	+0.28(+0.71%)
Oct 27, 2004	38.78	40.21	38.67	39.69	16,806,470	+0.78(+2.00%)
Oct 26, 2004	37.88	38.94	37.70	38.91	13,701,281	+1.23(+3.25%)
Oct 25, 2004	37.17	37.92	36.84	37.68	10,892,369	+0.35(+0.93%)
Oct 22, 2004	38.43	38.68	37.24	37.34	13,369,857	-1.12(-2.91%)
Oct 21, 2004	38.61	39.26	37.90	38.46	22,328,170	-1.51(-3.78%)
Oct 20, 2004	40.12	40.50	39.74	39.96	10,883,194	-0.16(-0.41%)
Oct 19, 2004	40.03	40.48	39.79	40.13	10,339,620	+0.01(+0.02%)
Oct 18, 2004	39.04	40.13	38.93	40.12	11,043,683	+1.00(+2.55%)
Oct 15, 2004	38.64	39.35	38.27	39.12	12,626,978	+0.86(+2.26%)
Oct 14, 2004	38.88	39.14	37.92	38.26	10,602,867	-0.70(-1.80%)
Oct 13, 2004	39.52	39.52	38.57	38.96	11,308,765	-0.48(-1.22%)
Oct 12, 2004	39.40	39.75	39.23	39.44	8,683,773	-0.16(-0.39%)
Oct 11, 2004	39.51	39.78	39.20	39.60	5,675,273	+0.16(+0.40%)
Oct 08, 2004	39.88	40.45	39.30	39.44	11,885,792	-0.63(-1.57%)
Oct 07, 2004	40.69	40.77	40.03	40.07	9,528,282	-0.72(-1.77%)
Oct 06, 2004	40.82	40.88	40.35	40.79	8,187,767	+0.06(+0.14%)
Oct 05, 2004	40.83	41.09	40.34	40.74	8,363,359	-0.09(-0.23%)
Oct 04, 2004	41.32	41.41	40.82	40.83	10,872,749	-0.09(-0.23%)
Oct 01, 2004	40.52	40.96	40.36	40.92	10,692,639	+0.67(+1.67%)
Sep 30, 2004	41.02	41.09	40.09	40.25	13,227,859	-0.84(-2.03%)
Sep 29, 2004	40.79	41.10	40.46	41.08	7,142,682	+0.45(+1.12%)
Sep 28, 2004	40.34	41.00	40.23	40.63	8,015,280	+0.50(+1.25%)
Sep 27, 2004	40.35	40.53	39.93	40.13	10,242,931	-0.35(-0.88%)
Sep 24, 2004	40.65	40.98	40.42	40.48	7,142,259	-0.30(-0.75%)
Sep 23, 2004	40.79	41.13	40.61	40.79	6,599,814	+0.00(+0.00%)
Sep 22, 2004	41.25	41.53	40.74	40.79	8,232,089	-0.70(-1.69%)
Sep 21, 2004	41.09	41.66	40.14	41.49	14,732,956	+0.47(+1.14%)
Sep 20, 2004	41.03	41.71	40.69	41.02	9,142,515	-0.12(-0.29%)
Sep 17, 2004	41.30	41.69	41.02	41.14	11,910,070	-0.09(-0.21%)
Sep 16, 2004	41.09	41.32	40.96	41.23	7,131,108	+0.03(+0.07%)
Sep 15, 2004	41.38	41.44	41.06	41.20	8,520,884	-0.13(-0.33%)
Sep 14, 2004	40.98	41.59	40.84	41.33	11,524,162	+0.30(+0.73%)
Sep 13, 2004	40.81	41.20	40.07	41.03	17,412,150	+0.44(+1.08%)
Sep 10, 2004	41.51	41.84	40.40	40.59	23,516,524	-1.25(-2.98%)
Sep 09, 2004	42.53	42.64	41.78	41.84	11,949,310	-0.65(-1.53%)
Sep 08, 2004	42.51	42.83	42.37	42.49	13,197,512	+0.04(+0.10%)
Sep 07, 2004	42.48	42.51	42.12	42.45	10,399,750	+0.28(+0.66%)
Sep 03, 2004	42.41	42.51	42.12	42.17	6,870,684	-0.27(-0.63%)
Sep 02, 2004	42.14	42.50	41.78	42.44	7,570,371	+0.40(+0.96%)
Sep 01, 2004	41.68	42.15	41.55	42.04	8,549,962	+0.04(+0.08%)
Aug 31, 2004	41.73	42.14	41.45	42.00	8,254,955	+0.20(+0.47%)
Aug 30, 2004	42.20	42.36	41.49	41.81	7,272,542	-0.47(-1.12%)
Aug 27, 2004	41.87	42.44	41.63	42.28	8,571,134	+0.37(+0.88%)
Aug 26, 2004	41.93	42.17	41.63	41.91	7,886,550	-0.11(-0.25%)
Aug 25, 2004	41.61	42.22	41.29	42.02	8,422,925	+0.34(+0.82%)
Aug 24, 2004	41.22	41.80	41.15	41.68	10,742,466	+0.55(+1.34%)
Aug 23, 2004	41.40	41.57	40.99	41.13	10,263,680	-0.11(-0.26%)
Aug 20, 2004	40.74	41.44	40.49	41.23	11,714,434	+0.57(+1.41%)
Aug 19, 2004	40.51	40.89	40.11	40.66	12,148,475	+0.09(+0.23%)
Aug 18, 2004	39.58	40.63	39.58	40.57	12,907,869	+0.91(+2.29%)
Aug 17, 2004	39.55	40.11	39.50	39.66	10,125,917	+0.15(+0.38%)
Aug 16, 2004	38.58	40.02	38.54	39.51	10,857,504	+1.00(+2.59%)
Aug 13, 2004	38.88	39.08	38.29	38.51	7,137,177	-0.33(-0.86%)
Aug 12, 2004	38.99	39.44	38.72	38.84	10,256,482	-0.26(-0.67%)
Aug 11, 2004	38.07	39.40	38.06	39.11	12,790,572	+0.92(+2.41%)
Aug 10, 2004	37.85	38.34	37.67	38.19	11,281,946	+0.47(+1.26%)
Aug 09, 2004	38.15	38.59	37.70	37.71	9,202,222	-0.40(-1.06%)
Aug 06, 2004	38.80	39.02	38.12	38.12	13,326,665	-0.92(-2.36%)
Aug 05, 2004	40.17	40.23	39.04	39.04	9,847,002	-1.03(-2.56%)
Aug 04, 2004	39.83	40.60	39.83	40.06	9,831,898	+0.14(+0.35%)
Aug 03, 2004	39.92	40.62	39.89	39.92	11,728,126	+0.03(+0.07%)
Aug 02, 2004	40.23	40.53	39.89	39.89	11,555,498	-0.40(-1.00%)
Jul 30, 2004	40.44	40.98	40.30	40.30	11,859,114	-0.09(-0.21%)
Jul 29, 2004	40.65	40.81	40.38	40.38	11,148,982	+0.00(+0.00%)
Jul 28, 2004	39.82	40.83	39.67	40.38	18,195,116	+0.77(+1.95%)
Jul 27, 2004	39.43	39.97	39.29	39.61	14,572,749	+0.29(+0.74%)
Jul 26, 2004	39.20	39.40	38.41	39.32	12,924,666	+0.10(+0.25%)
Jul 23, 2004	39.45	40.08	39.08	39.22	11,953,968	-0.52(-1.32%)
Jul 22, 2004	39.52	39.85	38.95	39.74	13,106,328	+0.18(+0.45%)
Jul 21, 2004	40.38	40.65	39.45	39.57	13,389,619	-0.81(-2.02%)
Jul 20, 2004	39.43	40.38	39.38	40.38	10,450,141	+0.98(+2.50%)
Jul 19, 2004	39.62	39.75	38.26	39.40	13,262,159	-0.09(-0.22%)
Jul 16, 2004	39.91	39.92	39.35	39.48	13,281,920	-0.19(-0.48%)
Jul 15, 2004	39.40	39.89	39.25	39.67	16,268,542	+0.35(+0.90%)
Jul 14, 2004	38.57	39.64	38.57	39.32	15,099,667	+0.69(+1.80%)
Jul 13, 2004	38.65	38.93	38.37	38.63	9,243,862	+0.38(+1.00%)
Jul 12, 2004	37.75	38.31	37.74	38.24	8,798,529	+0.26(+0.69%)
Jul 09, 2004	38.21	38.40	37.95	37.98	8,642,839	+0.21(+0.54%)
Jul 08, 2004	38.12	38.42	37.70	37.78	8,387,073	-0.40(-1.06%)
Jul 07, 2004	38.28	38.48	37.97	38.18	9,155,783	-0.10(-0.26%)
Jul 06, 2004	38.68	38.93	38.19	38.28	11,139,525	-0.83(-2.12%)
Jul 02, 2004	38.90	39.32	38.55	39.11	8,619,832	+0.31(+0.80%)
Jul 01, 2004	38.88	39.11	38.49	38.80	12,410,734	+0.13(+0.35%)
Jun 30, 2004	38.21	38.97	38.08	38.66	12,801,441	+0.34(+0.89%)
Jun 29, 2004	38.09	38.61	37.81	38.32	11,329,514	+0.38(+0.99%)
Jun 28, 2004	38.35	38.53	37.63	37.95	11,329,938	-0.40(-1.05%)
Jun 25, 2004	38.33	38.85	38.00	38.35	13,692,671	-0.28(-0.72%)
Jun 24, 2004	38.55	38.93	38.44	38.63	11,421,404	+0.21(+0.55%)
Jun 23, 2004	37.76	38.51	37.64	38.41	13,797,828	+0.79(+2.11%)
Jun 22, 2004	37.53	37.73	36.95	37.62	16,027,173	+0.20(+0.53%)
Jun 21, 2004	37.97	38.08	37.42	37.42	8,567,888	-0.47(-1.23%)
Jun 18, 2004	38.09	38.39	37.78	37.89	13,961,140	-0.35(-0.91%)
Jun 17, 2004	38.46	38.50	37.91	38.24	12,305,294	-0.30(-0.79%)
Jun 16, 2004	39.13	39.15	38.48	38.54	9,902,756	-0.33(-0.84%)
Jun 15, 2004	39.52	39.60	38.80	38.87	11,087,863	-0.43(-1.08%)
Jun 14, 2004	39.08	39.38	38.80	39.29	9,700,769	+0.06(+0.16%)
Jun 10, 2004	39.40	39.46	38.93	39.23	9,708,673	+0.15(+0.38%)
Jun 09, 2004	39.33	39.36	38.84	39.08	8,699,723	-0.38(-0.97%)
Jun 08, 2004	39.36	39.90	39.12	39.46	9,734,363	-0.05(-0.13%)
Jun 07, 2004	39.61	39.67	38.80	39.51	10,834,073	+0.24(+0.61%)
Jun 04, 2004	39.43	39.64	39.15	39.27	8,194,966	+0.18(+0.47%)
Jun 03, 2004	39.17	39.72	39.01	39.09	13,037,728	+0.01(+0.02%)
Jun 02, 2004	38.67	39.33	38.19	39.08	12,511,234	+0.62(+1.60%)
Jun 01, 2004	38.55	38.63	37.99	38.46	10,138,903	-0.29(-0.75%)
May 28, 2004	39.09	39.11	38.60	38.75	7,810,046	-0.20(-0.51%)
May 27, 2004	38.89	39.06	38.58	38.95	15,246,747	+0.15(+0.38%)
May 26, 2004	38.64	38.87	38.37	38.80	11,380,611	+0.10(+0.26%)
May 25, 2004	37.89	38.70	37.83	38.70	13,356,871	+0.77(+2.02%)
May 24, 2004	38.40	38.48	37.73	37.94	12,931,159	-0.25(-0.65%)
May 21, 2004	38.32	38.49	37.83	38.19	13,284,320	+0.25(+0.65%)
May 20, 2004	38.75	38.84	37.81	37.94	21,808,028	-0.67(-1.74%)
May 19, 2004	39.89	40.03	38.54	38.61	15,119,005	-1.03(-2.59%)
May 18, 2004	40.23	40.28	39.14	39.64	12,420,473	-0.33(-0.83%)
May 17, 2004	39.67	40.23	39.57	39.97	9,820,324	-0.23(-0.56%)
May 14, 2004	40.39	40.81	39.96	40.20	10,299,251	-0.33(-0.80%)
May 13, 2004	40.34	40.95	40.23	40.52	9,606,480	-0.10(-0.24%)
May 12, 2004	40.28	40.71	39.55	40.62	16,582,039	+0.19(+0.47%)
May 11, 2004	40.66	40.82	40.13	40.43	10,190,846	-0.11(-0.26%)
May 10, 2004	40.03	41.00	39.53	40.54	15,824,762	+0.19(+0.47%)
May 07, 2004	40.71	41.76	40.34	40.35	10,881,782	-0.59(-1.44%)
May 06, 2004	41.10	41.35	40.47	40.93	9,746,078	-0.47(-1.15%)
May 05, 2004	40.94	41.66	40.69	41.41	12,031,601	+0.53(+1.30%)
May 04, 2004	41.21	41.31	40.47	40.88	13,979,208	-0.17(-0.41%)
May 03, 2004	40.74	41.37	40.28	41.05	13,712,432	+1.08(+2.71%)
Apr 30, 2004	41.33	41.37	39.86	39.96	14,835,291	-1.21(-2.94%)
Apr 29, 2004	41.61	42.08	40.84	41.18	12,283,133	-0.36(-0.87%)
Apr 28, 2004	42.12	42.37	41.48	41.54	13,818,013	-0.92(-2.17%)
Apr 27, 2004	42.05	42.50	41.62	42.46	14,444,160	+0.62(+1.47%)
Apr 26, 2004	41.84	42.22	41.47	41.84	12,982,961	+0.53(+1.29%)
Apr 23, 2004	41.62	41.78	41.13	41.31	21,763,424	+0.83(+2.05%)
Apr 22, 2004	40.52	40.90	39.89	40.48	26,073,480	+0.09(+0.23%)
Apr 21, 2004	41.78	41.88	40.24	40.39	31,054,854	-1.11(-2.66%)
Apr 20, 2004	42.86	42.86	41.46	41.49	13,209,509	-1.32(-3.08%)
Apr 19, 2004	42.61	42.92	42.48	42.81	10,111,237	+0.21(+0.48%)
Apr 16, 2004	42.52	43.07	42.51	42.61	12,786,479	-0.16(-0.36%)
Apr 15, 2004	42.22	42.97	41.86	42.76	16,720,367	+0.92(+2.20%)
Apr 14, 2004	41.49	42.19	41.36	41.84	13,285,167	+0.33(+0.79%)
Apr 13, 2004	41.81	42.09	41.47	41.52	12,523,655	-0.18(-0.42%)
Apr 12, 2004	41.44	41.78	41.32	41.69	6,753,105	+0.39(+0.94%)
Apr 08, 2004	41.52	41.67	41.09	41.30	9,431,734	+0.21(+0.50%)
Apr 07, 2004	41.71	41.76	41.09	41.10	13,231,811	-0.52(-1.26%)
Apr 06, 2004	42.10	42.23	41.60	41.62	11,410,959	-0.67(-1.57%)
Apr 05, 2004	42.15	42.39	41.95	42.29	10,194,799	+0.13(+0.30%)
Apr 02, 2004	42.23	42.27	41.51	42.16	13,103,787	+0.62(+1.48%)
Apr 01, 2004	41.23	41.73	41.20	41.54	12,489,214	+0.35(+0.84%)
Mar 31, 2004	41.66	41.80	41.16	41.20	15,525,239	-0.62(-1.47%)
Mar 30, 2004	42.25	42.37	41.59	41.81	12,496,272	-0.38(-0.89%)
Mar 29, 2004	41.03	42.54	40.98	42.19	16,451,474	+1.03(+2.51%)
Mar 26, 2004	41.85	41.98	41.13	41.15	13,500,563	-0.67(-1.59%)
Mar 25, 2004	41.36	42.12	41.02	41.82	15,876,282	+0.60(+1.46%)
Mar 24, 2004	41.11	41.71	41.05	41.22	24,439,088	+0.25(+0.61%)
Mar 23, 2004	42.99	43.05	40.94	40.97	26,896,958	-1.62(-3.79%)
Mar 22, 2004	43.11	43.44	42.51	42.59	13,266,252	-0.60(-1.38%)
Mar 19, 2004	43.52	43.96	43.16	43.18	13,965,093	-0.16(-0.38%)
Mar 18, 2004	43.32	43.79	43.07	43.34	12,231,330	-0.09(-0.20%)
Mar 17, 2004	41.95	43.62	41.91	43.43	18,711,872	+1.59(+3.81%)
Mar 16, 2004	42.36	42.53	41.41	41.83	15,258,039	-0.30(-0.72%)
Mar 15, 2004	42.97	43.00	41.86	42.14	15,574,077	-0.97(-2.25%)
Mar 12, 2004	42.82	43.32	42.42	43.11	12,224,979	+0.46(+1.08%)
Mar 11, 2004	42.97	43.85	42.54	42.65	14,219,306	-0.60(-1.38%)
Mar 10, 2004	44.46	44.55	43.04	43.24	16,424,091	-1.22(-2.74%)
Mar 09, 2004	44.38	44.81	44.17	44.46	11,093,933	+0.21(+0.48%)
Mar 08, 2004	44.80	44.89	44.16	44.25	11,611,676	-0.56(-1.25%)
Mar 05, 2004	44.19	45.33	44.19	44.81	14,226,646	+0.26(+0.57%)
Mar 04, 2004	44.49	44.84	44.19	44.55	12,067,877	-0.11(-0.24%)
Mar 03, 2004	44.85	44.94	44.33	44.66	11,778,940	-0.35(-0.79%)
Mar 02, 2004	45.58	45.94	44.99	45.02	12,042,470	-0.50(-1.11%)
Mar 01, 2004	45.36	45.56	44.81	45.52	10,747,406	+0.51(+1.13%)
Feb 27, 2004	45.88	45.99	44.99	45.01	10,685,864	-0.61(-1.34%)
Feb 26, 2004	44.88	45.65	44.85	45.62	8,454,261	+0.47(+1.04%)
Feb 25, 2004	44.74	45.72	44.68	45.15	8,661,048	+0.33(+0.73%)
Feb 24, 2004	44.63	45.62	44.63	44.82	9,099,887	+0.11(+0.24%)
Feb 23, 2004	45.04	45.15	44.65	44.72	8,237,029	-0.32(-0.71%)
Feb 20, 2004	45.17	45.53	44.65	45.04	10,097,686	+0.21(+0.47%)
Feb 19, 2004	45.75	45.97	44.82	44.82	10,114,342	-0.57(-1.26%)
Feb 18, 2004	45.72	46.13	45.40	45.40	9,797,316	-0.33(-0.73%)
Feb 17, 2004	45.97	46.28	45.57	45.73	7,898,407	-0.09(-0.19%)
Feb 13, 2004	46.16	46.59	45.81	45.82	8,055,932	-0.48(-1.04%)
Feb 12, 2004	46.38	46.86	46.09	46.30	9,827,382	-0.35(-0.74%)
Feb 11, 2004	45.98	46.81	45.77	46.65	10,123,941	+0.62(+1.34%)
Feb 10, 2004	45.43	46.09	45.14	46.03	10,094,581	+0.53(+1.17%)
Feb 09, 2004	46.23	46.26	45.45	45.50	8,714,685	-0.45(-0.99%)
Feb 06, 2004	45.77	46.45	45.77	45.95	9,323,612	+0.22(+0.48%)
Feb 05, 2004	46.51	46.65	45.58	45.73	11,763,978	-0.57(-1.24%)
Feb 04, 2004	46.80	47.11	46.23	46.30	11,590,362	-0.62(-1.31%)
Feb 03, 2004	46.94	47.25	46.60	46.92	10,469,903	+0.07(+0.15%)
Feb 02, 2004	45.70	47.38	45.70	46.85	15,634,772	+1.04(+2.27%)
Jan 30, 2004	46.06	46.13	45.69	45.81	9,503,016	-0.23(-0.51%)
Jan 29, 2004	45.53	46.26	45.53	46.04	12,657,749	+0.49(+1.07%)
Jan 28, 2004	45.91	46.40	45.40	45.55	16,067,401	-0.14(-0.31%)
Jan 27, 2004	45.96	46.19	45.65	45.70	10,543,584	-0.59(-1.27%)
Jan 26, 2004	45.07	46.57	44.98	46.28	15,615,576	+0.99(+2.19%)
Jan 23, 2004	44.00	45.55	43.68	45.29	22,407,214	+1.74(+4.00%)
Jan 22, 2004	44.67	44.96	43.29	43.55	24,469,012	-0.95(-2.13%)
Jan 21, 2004	44.54	44.98	44.33	44.50	15,501,102	-0.10(-0.22%)
Jan 20, 2004	45.34	45.40	44.46	44.60	13,241,127	-0.39(-0.87%)
Jan 16, 2004	45.05	45.28	44.87	44.99	16,058,509	+0.25(+0.55%)
Jan 15, 2004	45.51	45.69	44.68	44.74	15,572,293	-0.64(-1.41%)
Jan 14, 2004	45.33	45.62	45.06	45.38	14,456,011	+0.21(+0.47%)
Jan 13, 2004	44.73	45.20	44.60	45.16	12,081,833	+0.51(+1.14%)
Jan 12, 2004	44.82	44.92	43.96	44.65	11,241,302	+0.02(+0.05%)
Jan 09, 2004	44.51	45.31	44.29	44.63	14,703,855	-0.26(-0.57%)
Jan 08, 2004	45.08	45.27	44.48	44.89	12,851,877	-0.01(-0.03%)
Jan 07, 2004	44.26	44.99	44.21	44.90	12,941,878	+0.59(+1.33%)
Jan 06, 2004	44.17	44.77	44.03	44.31	12,303,176	+0.14(+0.32%)
Jan 05, 2004	44.46	44.51	43.83	44.17	10,831,956	+0.00(+0.00%)
Jan 02, 2004	43.97	44.49	43.95	44.17	8,375,639	+0.40(+0.91%)
Dec 31, 2003	43.89	44.14	43.49	43.78	8,000,459	-0.13(-0.29%)
Dec 30, 2003	43.93	43.96	43.54	43.90	7,874,092	+0.07(+0.16%)
Dec 29, 2003	43.53	43.92	43.47	43.83	6,137,032	+0.53(+1.23%)
Dec 26, 2003	43.59	43.72	43.24	43.30	2,325,501	-0.24(-0.55%)
Dec 24, 2003	43.64	43.89	43.51	43.54	2,871,522	-0.22(-0.50%)
Dec 23, 2003	43.51	43.92	43.33	43.76	9,106,334	+0.43(+1.00%)
Dec 22, 2003	43.64	43.75	43.17	43.33	9,695,854	-0.49(-1.12%)
Dec 19, 2003	44.02	44.03	43.39	43.82	12,125,371	+0.18(+0.42%)
Dec 18, 2003	44.10	44.19	43.39	43.63	11,570,180	-0.40(-0.90%)
Dec 17, 2003	42.83	44.13	42.79	44.03	17,825,012	+1.25(+2.93%)
Dec 16, 2003	41.81	42.88	41.76	42.78	18,290,856	+0.46(+1.09%)
Dec 15, 2003	42.13	42.81	42.13	42.32	17,530,876	+0.21(+0.50%)
Dec 12, 2003	41.66	42.15	41.42	42.10	11,826,593	+0.49(+1.17%)
Dec 11, 2003	41.42	41.76	40.21	41.61	13,164,200	+0.38(+0.91%)
Dec 10, 2003	40.96	41.62	40.82	41.24	10,759,438	+0.20(+0.48%)
Dec 09, 2003	41.71	41.80	40.93	41.04	14,261,407	-0.01(-0.03%)
Dec 08, 2003	41.30	41.44	40.46	41.06	15,550,392	-0.25(-0.60%)
Dec 05, 2003	42.23	42.22	41.32	41.30	10,706,461	-0.93(-2.20%)
Dec 04, 2003	41.48	42.47	41.44	42.23	12,844,994	+0.55(+1.31%)
Dec 03, 2003	41.98	42.13	41.55	41.69	13,062,506	-0.04(-0.09%)
Dec 02, 2003	41.89	42.47	41.66	41.72	15,404,326	-0.24(-0.57%)
Dec 01, 2003	40.94	42.01	40.94	41.96	14,055,106	+1.14(+2.79%)
Nov 28, 2003	40.50	41.27	40.45	40.82	8,418,761	-0.37(-0.89%)
Nov 26, 2003	41.80	41.86	41.13	41.19	13,175,176	-0.55(-1.31%)
Nov 25, 2003	42.31	42.54	41.66	41.74	16,724,346	-0.89(-2.09%)
Nov 24, 2003	42.09	42.70	41.64	42.63	17,124,490	+0.16(+0.37%)
Nov 21, 2003	42.33	42.75	41.42	42.47	17,339,818	+0.14(+0.33%)
Nov 20, 2003	42.49	43.27	42.20	42.33	16,629,941	-0.25(-0.58%)
Nov 19, 2003	42.33	43.29	41.93	42.58	15,448,920	+0.89(+2.14%)
Nov 18, 2003	42.49	42.94	41.57	41.69	15,173,069	-0.78(-1.84%)
Nov 17, 2003	41.88	42.54	41.60	42.47	16,615,867	+1.20(+2.90%)
Nov 14, 2003	42.12	42.31	41.13	41.27	22,576,744	-1.20(-2.84%)
Nov 13, 2003	42.60	42.86	42.20	42.47	16,092,558	-0.23(-0.55%)
Nov 12, 2003	42.06	42.78	41.73	42.71	11,728,603	+0.92(+2.20%)
Nov 11, 2003	41.86	41.97	41.18	41.78	14,401,167	-0.11(-0.27%)
Nov 10, 2003	42.62	42.72	41.73	41.90	17,543,928	-0.57(-1.35%)
Nov 07, 2003	43.49	43.52	42.19	42.47	16,076,066	-0.84(-1.93%)
Nov 06, 2003	43.15	43.53	43.12	43.31	11,611,099	-0.08(-0.18%)
Nov 05, 2003	43.19	43.63	43.00	43.39	10,562,247	+0.11(+0.25%)
Nov 04, 2003	43.22	43.89	43.05	43.28	10,949,382	-0.25(-0.58%)

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.