Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	26.45	26.82	26.43	26.72	1,704,318	+0.19(+0.71%)
Jul 29, 2004	25.90	26.74	25.83	26.54	2,103,970	+0.64(+2.49%)
Jul 28, 2004	25.80	26.12	25.29	25.89	1,777,320	-0.14(-0.53%)
Jul 27, 2004	25.07	26.25	25.07	26.03	1,706,388	+1.25(+5.03%)
Jul 26, 2004	24.85	25.24	24.67	24.78	998,716	+0.03(+0.12%)
Jul 23, 2004	25.00	25.20	24.60	24.75	1,428,591	-0.56(-2.20%)
Jul 22, 2004	24.78	25.63	24.24	25.31	2,134,606	+0.51(+2.04%)
Jul 21, 2004	25.64	25.71	24.80	24.80	1,890,896	-0.76(-2.98%)
Jul 20, 2004	24.77	25.64	24.71	25.56	2,267,916	+1.18(+4.84%)
Jul 19, 2004	25.00	25.00	24.23	24.38	3,384,072	-0.69(-2.75%)
Jul 16, 2004	25.52	25.54	24.55	25.07	4,001,766	-0.45(-1.76%)
Jul 15, 2004	26.27	26.38	25.46	25.52	2,581,869	-0.75(-2.84%)
Jul 14, 2004	26.83	26.85	26.22	26.27	1,517,464	-0.57(-2.11%)
Jul 13, 2004	26.67	26.90	26.56	26.83	1,286,311	+0.16(+0.60%)
Jul 12, 2004	26.39	26.78	26.37	26.67	1,047,431	+0.14(+0.52%)
Jul 09, 2004	26.80	26.80	26.04	26.54	2,326,842	-0.28(-1.03%)
Jul 08, 2004	26.45	26.96	26.20	26.81	3,326,525	-0.43(-1.57%)
Jul 07, 2004	27.35	27.54	27.22	27.24	2,257,566	-0.04(-0.16%)
Jul 06, 2004	27.17	27.87	26.96	27.28	1,883,168	+0.05(+0.19%)
Jul 02, 2004	27.62	27.62	26.87	27.23	1,585,222	-0.38(-1.36%)
Jul 01, 2004	28.04	28.04	27.14	27.61	2,348,509	-0.47(-1.68%)
Jun 30, 2004	27.64	28.17	27.46	28.08	1,766,280	+0.35(+1.25%)
Jun 29, 2004	28.12	28.12	27.27	27.73	2,568,207	-0.51(-1.80%)
Jun 28, 2004	28.38	28.59	28.11	28.24	1,536,508	-0.11(-0.38%)
Jun 25, 2004	28.31	28.47	28.14	28.35	1,380,980	+0.20(+0.69%)
Jun 24, 2004	27.64	28.51	27.59	28.15	2,962,615	+0.63(+2.29%)
Jun 23, 2004	27.79	27.84	27.39	27.52	2,387,563	-0.20(-0.71%)
Jun 22, 2004	27.64	27.75	27.36	27.72	1,651,601	+0.08(+0.29%)
Jun 21, 2004	27.44	27.80	27.06	27.64	1,761,312	+0.34(+1.25%)
Jun 18, 2004	27.03	27.54	27.03	27.30	1,674,923	+0.18(+0.67%)
Jun 17, 2004	26.91	27.23	26.75	27.12	1,177,152	+0.22(+0.81%)
Jun 16, 2004	26.88	27.17	26.74	26.90	1,122,227	+0.01(+0.05%)
Jun 15, 2004	26.83	27.07	26.78	26.88	1,221,175	+0.09(+0.35%)
Jun 14, 2004	27.01	27.15	26.68	26.79	1,693,002	-0.25(-0.91%)
Jun 10, 2004	26.65	27.13	26.60	27.04	2,524,736	+0.45(+1.69%)
Jun 09, 2004	26.96	27.10	26.37	26.59	1,733,298	-0.50(-1.85%)
Jun 08, 2004	26.91	27.23	26.80	27.09	1,371,044	+0.18(+0.67%)
Jun 07, 2004	26.47	26.96	26.47	26.91	1,763,382	+0.46(+1.73%)
Jun 04, 2004	27.01	27.12	26.45	26.45	2,037,453	-0.43(-1.59%)
Jun 03, 2004	26.30	27.22	26.04	26.88	2,856,078	+0.46(+1.76%)
Jun 02, 2004	26.45	26.48	25.99	26.41	2,543,919	+0.04(+0.14%)
Jun 01, 2004	26.27	26.71	26.10	26.38	1,714,944	-0.02(-0.08%)
May 28, 2004	26.27	26.41	25.86	26.40	985,330	+0.26(+1.00%)
May 27, 2004	26.09	26.70	25.87	26.14	1,784,634	-0.02(-0.08%)
May 26, 2004	26.01	26.38	25.74	26.16	1,968,452	-0.03(-0.11%)
May 25, 2004	25.37	26.28	25.36	26.19	2,250,251	+0.82(+3.23%)
May 24, 2004	25.06	25.49	25.04	25.37	1,624,139	+0.49(+1.98%)
May 21, 2004	24.51	24.97	24.39	24.88	1,388,018	+0.37(+1.51%)
May 20, 2004	24.93	24.94	24.35	24.51	2,090,584	-0.43(-1.71%)
May 19, 2004	25.36	25.43	24.90	24.93	2,812,883	-0.32(-1.26%)
May 18, 2004	24.96	25.25	24.91	25.25	1,505,182	+0.37(+1.49%)
May 17, 2004	24.78	25.07	24.31	24.88	2,331,948	-0.37(-1.46%)
May 14, 2004	25.25	25.47	25.03	25.25	1,640,837	-0.08(-0.31%)
May 13, 2004	25.22	25.41	24.79	25.33	2,821,578	+0.04(+0.17%)
May 12, 2004	25.36	25.43	24.64	25.29	6,675,821	+0.72(+2.95%)
May 11, 2004	25.00	25.04	24.15	24.57	5,565,323	+0.95(+4.02%)
May 10, 2004	23.22	23.95	23.05	23.62	2,416,129	+0.10(+0.43%)
May 07, 2004	23.59	24.46	23.44	23.51	3,038,792	-0.38(-1.61%)
May 06, 2004	23.26	24.07	22.68	23.90	5,567,255	+0.89(+3.87%)
May 05, 2004	22.69	23.09	22.59	23.01	1,776,216	+0.36(+1.57%)
May 04, 2004	22.54	22.92	22.41	22.65	1,805,887	+0.14(+0.61%)
May 03, 2004	22.78	23.10	22.41	22.51	2,258,946	-0.28(-1.21%)
Apr 30, 2004	22.45	23.11	22.37	22.79	2,275,920	+0.64(+2.91%)
Apr 29, 2004	22.97	23.04	21.92	22.14	2,737,949	-0.88(-3.84%)
Apr 28, 2004	23.57	23.57	22.89	23.03	2,411,437	-0.54(-2.28%)
Apr 27, 2004	23.55	23.88	23.49	23.57	1,983,357	+0.15(+0.65%)
Apr 26, 2004	23.78	23.99	23.30	23.41	988,228	-0.36(-1.49%)
Apr 23, 2004	23.85	23.98	23.62	23.77	1,105,667	-0.20(-0.85%)
Apr 22, 2004	23.95	24.09	23.67	23.97	1,104,563	+0.04(+0.15%)
Apr 21, 2004	23.55	24.01	23.45	23.93	1,193,850	+0.59(+2.51%)
Apr 20, 2004	23.70	23.80	23.28	23.35	1,509,598	-0.33(-1.41%)
Apr 19, 2004	23.97	24.06	23.57	23.68	923,919	-0.29(-1.21%)
Apr 16, 2004	24.34	24.46	23.92	23.97	2,361,343	-0.37(-1.52%)
Apr 15, 2004	23.70	24.35	23.70	24.34	2,249,285	+0.67(+2.85%)
Apr 14, 2004	23.27	23.87	23.26	23.67	1,119,191	+0.09(+0.40%)
Apr 13, 2004	24.41	24.62	23.46	23.57	2,291,100	-0.56(-2.31%)
Apr 12, 2004	24.20	24.56	23.99	24.13	2,702,758	-0.07(-0.30%)
Apr 08, 2004	25.29	25.30	24.03	24.20	4,790,859	-1.96(-7.48%)
Apr 07, 2004	26.05	26.36	26.01	26.16	4,375,750	+0.31(+1.21%)
Apr 06, 2004	25.70	26.01	25.58	25.85	1,895,588	+0.16(+0.62%)
Apr 05, 2004	25.00	25.72	24.94	25.69	3,117,177	+0.76(+3.05%)
Apr 02, 2004	25.18	25.37	24.81	24.93	3,795,178	-0.07(-0.29%)
Apr 01, 2004	24.46	25.14	24.24	25.00	3,538,357	+0.48(+1.95%)
Mar 31, 2004	24.48	24.61	24.27	24.52	2,175,179	+0.19(+0.77%)
Mar 30, 2004	24.59	24.60	24.27	24.33	2,045,181	-0.20(-0.83%)
Mar 29, 2004	24.67	24.83	24.39	24.54	1,929,536	+0.12(+0.48%)
Mar 26, 2004	24.30	24.82	24.23	24.42	1,967,210	-0.06(-0.24%)
Mar 25, 2004	23.71	24.57	23.57	24.48	2,257,290	+0.91(+3.87%)
Mar 24, 2004	23.43	23.80	23.38	23.57	1,900,418	+0.12(+0.53%)
Mar 23, 2004	23.03	23.51	22.98	23.44	2,215,751	+0.65(+2.86%)
Mar 22, 2004	23.12	23.12	22.62	22.79	1,292,659	-0.36(-1.53%)
Mar 19, 2004	22.59	23.42	22.57	23.14	2,551,509	+0.55(+2.44%)
Mar 18, 2004	22.59	22.72	22.20	22.59	1,046,189	+0.01(+0.03%)
Mar 17, 2004	22.46	22.72	22.40	22.59	1,381,394	+0.34(+1.53%)
Mar 16, 2004	22.83	23.09	22.12	22.25	2,572,485	+0.15(+0.69%)
Mar 15, 2004	22.42	22.49	21.96	22.09	1,524,916	-0.33(-1.45%)
Mar 12, 2004	21.91	22.46	21.91	22.42	1,844,941	+0.51(+2.35%)
Mar 11, 2004	22.14	22.30	21.85	21.91	1,758,828	-0.51(-2.29%)
Mar 10, 2004	22.93	23.05	22.32	22.42	2,242,937	-0.51(-2.24%)
Mar 09, 2004	23.01	23.07	22.67	22.93	1,456,743	-0.08(-0.35%)
Mar 08, 2004	23.37	23.53	23.01	23.01	2,927,287	-0.36(-1.52%)
Mar 05, 2004	22.43	23.55	22.29	23.37	2,670,604	+0.71(+3.13%)
Mar 04, 2004	21.85	22.88	21.74	22.66	5,203,069	-0.59(-2.56%)
Mar 03, 2004	22.97	23.25	22.67	23.25	1,969,556	+0.19(+0.82%)
Mar 02, 2004	23.03	23.18	22.83	23.07	2,099,002	-0.12(-0.50%)
Mar 01, 2004	22.91	23.28	22.91	23.18	1,867,987	+0.33(+1.46%)
Feb 27, 2004	22.72	23.24	22.57	22.85	2,647,558	+0.09(+0.41%)
Feb 26, 2004	22.46	22.78	22.23	22.75	2,836,620	+0.54(+2.45%)
Feb 25, 2004	21.85	22.26	21.81	22.21	1,749,306	+0.46(+2.10%)
Feb 24, 2004	21.24	22.03	21.17	21.75	2,870,016	+0.52(+2.46%)
Feb 23, 2004	21.49	21.59	21.04	21.23	1,579,564	-0.31(-1.45%)
Feb 20, 2004	21.43	21.69	21.22	21.54	2,664,532	+0.12(+0.54%)
Feb 19, 2004	22.31	22.51	21.43	21.43	3,404,634	-0.88(-3.96%)
Feb 18, 2004	21.79	23.12	21.57	22.31	9,839,366	+1.88(+9.18%)
Feb 17, 2004	20.62	21.05	20.22	20.43	2,891,268	-0.07(-0.35%)
Feb 13, 2004	20.20	20.65	19.89	20.51	2,770,931	+0.45(+2.24%)
Feb 12, 2004	19.98	20.46	19.95	20.06	2,281,440	+0.22(+1.13%)
Feb 11, 2004	19.91	19.99	19.49	19.83	3,475,152	+0.03(+0.15%)
Feb 10, 2004	20.24	20.29	19.78	19.80	1,366,490	-0.41(-2.04%)
Feb 09, 2004	19.94	20.58	19.88	20.22	2,061,603	+0.36(+1.82%)
Feb 06, 2004	19.82	20.06	19.72	19.85	1,609,511	-0.04(-0.18%)
Feb 05, 2004	20.11	20.24	19.57	19.89	8,703,062	+1.38(+7.48%)
Feb 04, 2004	18.77	18.96	18.50	18.51	2,125,222	-0.47(-2.48%)
Feb 03, 2004	19.20	19.47	18.91	18.98	2,462,084	-0.27(-1.39%)
Feb 02, 2004	19.04	19.41	19.02	19.25	2,962,201	+0.48(+2.55%)
Jan 30, 2004	18.46	18.98	18.25	18.77	1,803,679	+0.26(+1.41%)
Jan 29, 2004	18.37	18.59	18.00	18.51	1,437,975	+0.17(+0.95%)
Jan 28, 2004	18.88	18.93	18.22	18.33	1,529,056	-0.41(-2.17%)
Jan 27, 2004	19.06	19.18	18.70	18.74	1,774,698	-0.33(-1.75%)
Jan 26, 2004	18.91	19.12	18.70	19.07	1,169,838	+0.17(+0.88%)
Jan 23, 2004	18.70	18.99	18.50	18.91	1,421,967	+0.27(+1.44%)
Jan 22, 2004	18.58	18.91	18.57	18.64	1,112,291	-0.28(-1.46%)
Jan 21, 2004	18.45	19.04	18.41	18.91	2,032,347	+0.41(+2.19%)
Jan 20, 2004	18.85	19.01	18.48	18.51	1,938,368	-0.15(-0.82%)
Jan 16, 2004	18.75	18.75	18.42	18.66	1,536,646	-0.09(-0.50%)
Jan 15, 2004	18.58	18.81	18.29	18.75	3,142,707	+0.17(+0.94%)
Jan 14, 2004	18.27	18.84	18.19	18.58	2,559,099	+0.04(+0.20%)
Jan 13, 2004	18.33	18.59	18.17	18.54	2,330,982	+0.07(+0.35%)
Jan 12, 2004	18.33	18.48	17.90	18.48	2,934,463	+0.28(+1.55%)
Jan 09, 2004	18.09	18.71	17.88	18.20	4,194,140	+0.51(+2.91%)
Jan 08, 2004	17.39	17.96	16.96	17.68	7,019,720	-0.36(-2.01%)
Jan 07, 2004	17.83	18.11	17.71	18.04	3,194,457	+0.33(+1.84%)
Jan 06, 2004	17.20	17.83	17.18	17.72	2,845,590	+0.59(+3.43%)
Jan 05, 2004	17.03	17.14	16.72	17.13	6,511,599	-0.37(-2.11%)
Jan 02, 2004	18.01	18.12	17.46	17.50	1,519,258	-0.41(-2.27%)
Dec 31, 2003	18.12	18.13	17.91	17.91	2,010,129	-0.12(-0.68%)
Dec 30, 2003	17.79	18.04	17.65	18.03	1,739,094	+0.12(+0.69%)
Dec 29, 2003	17.51	17.96	17.56	17.91	1,686,239	+0.39(+2.23%)
Dec 26, 2003	17.44	17.75	17.39	17.51	368,049	+0.07(+0.42%)
Dec 24, 2003	17.50	17.54	17.33	17.44	439,672	-0.07(-0.41%)
Dec 23, 2003	17.47	17.72	17.32	17.51	1,394,090	+0.11(+0.62%)
Dec 22, 2003	17.19	17.47	17.14	17.41	3,151,815	+0.22(+1.31%)
Dec 19, 2003	17.70	17.70	17.17	17.18	3,279,190	-0.49(-2.79%)
Dec 18, 2003	17.75	18.05	17.49	17.67	3,175,551	-0.08(-0.45%)
Dec 17, 2003	17.27	17.80	17.27	17.75	2,566,965	+0.49(+2.81%)
Dec 16, 2003	17.17	17.38	16.88	17.27	4,072,699	+0.25(+1.45%)
Dec 15, 2003	17.82	17.93	16.73	17.02	7,016,822	-0.80(-4.47%)
Dec 12, 2003	18.23	18.23	17.66	17.82	3,243,724	-0.41(-2.27%)
Dec 11, 2003	17.97	18.33	17.95	18.23	2,115,010	+0.28(+1.57%)
Dec 10, 2003	18.01	18.36	17.77	17.95	4,217,324	+0.29(+1.64%)
Dec 09, 2003	17.94	18.01	17.59	17.66	2,318,286	-0.22(-1.22%)
Dec 08, 2003	18.13	18.30	17.72	17.88	3,768,544	-0.46(-2.49%)
Dec 05, 2003	17.88	18.37	17.88	18.33	7,317,941	+0.46(+2.55%)
Dec 04, 2003	19.15	19.15	17.56	17.88	14,007,563	-1.89(-9.57%)
Dec 03, 2003	20.17	20.29	19.75	19.77	3,857,969	-0.37(-1.84%)
Dec 02, 2003	20.94	20.94	20.16	20.14	3,701,613	-0.80(-3.84%)
Dec 01, 2003	21.28	21.28	20.28	20.94	2,636,518	-0.33(-1.53%)
Nov 28, 2003	21.26	21.36	21.19	21.27	387,508	+0.01(+0.03%)
Nov 26, 2003	21.37	21.45	21.02	21.26	1,399,058	+0.07(+0.34%)
Nov 25, 2003	21.01	21.43	20.93	21.19	2,015,235	+0.30(+1.42%)
Nov 24, 2003	20.57	21.02	20.57	20.89	1,252,501	+0.36(+1.73%)
Nov 21, 2003	20.54	20.72	20.49	20.54	1,042,877	+0.00(+0.00%)
Nov 20, 2003	20.38	20.77	20.35	20.54	1,651,877	+0.06(+0.28%)
Nov 19, 2003	20.59	20.59	20.47	20.48	1,138,650	-0.12(-0.56%)
Nov 18, 2003	20.72	20.91	20.54	20.59	1,528,918	-0.05(-0.25%)
Nov 17, 2003	20.62	21.22	20.35	20.64	4,216,772	-0.66(-3.10%)
Nov 14, 2003	21.49	21.82	21.27	21.30	3,589,280	-0.30(-1.41%)
Nov 13, 2003	21.03	21.74	20.78	21.61	4,162,538	+0.51(+2.40%)
Nov 12, 2003	20.89	21.14	20.17	21.10	6,721,361	+0.21(+1.01%)
Nov 11, 2003	20.19	21.01	20.60	20.89	5,208,175	+0.70(+3.48%)
Nov 10, 2003	20.43	20.43	19.85	20.19	3,095,510	-0.26(-1.28%)
Nov 07, 2003	20.59	20.93	20.36	20.45	3,237,790	-0.14(-0.67%)
Nov 06, 2003	20.41	20.94	19.85	20.59	5,556,215	+0.17(+0.85%)
Nov 05, 2003	20.54	20.67	20.20	20.41	1,927,742	-0.13(-0.64%)
Nov 04, 2003	20.78	20.78	20.60	20.54	2,250,574	-0.36(-1.73%)
Nov 03, 2003	20.67	21.05	20.47	20.91	3,192,495	+0.25(+1.23%)
Oct 31, 2003	20.26	20.69	20.35	20.65	2,801,429	+0.39(+1.93%)
Oct 30, 2003	21.09	21.16	20.11	20.26	4,228,227	-0.68(-3.25%)
Oct 29, 2003	20.83	21.15	20.57	20.94	3,621,710	-0.52(-2.43%)
Oct 28, 2003	21.17	21.46	21.01	21.46	2,733,671	+0.30(+1.40%)
Oct 27, 2003	20.98	21.34	20.98	21.17	2,569,449	+0.26(+1.25%)
Oct 24, 2003	21.67	21.67	20.81	20.91	3,124,629	-0.82(-3.77%)
Oct 23, 2003	21.39	21.83	21.24	21.72	2,185,253	+0.33(+1.56%)
Oct 22, 2003	21.67	21.72	21.38	21.39	2,541,159	-0.58(-2.64%)
Oct 21, 2003	22.43	22.49	21.74	21.97	2,736,983	-0.41(-1.81%)
Oct 20, 2003	22.46	22.46	22.28	22.38	2,335,398	+0.06(+0.26%)
Oct 17, 2003	22.83	22.83	22.32	22.32	1,770,420	-0.54(-2.35%)
Oct 16, 2003	22.46	22.83	22.40	22.85	1,715,634	+0.43(+1.91%)
Oct 15, 2003	22.68	22.75	22.29	22.43	1,746,822	-0.10(-0.45%)
Oct 14, 2003	22.61	22.72	22.16	22.53	2,859,252	+0.01(+0.03%)
Oct 13, 2003	22.10	22.54	22.10	22.52	2,304,762	+0.47(+2.14%)
Oct 10, 2003	22.39	22.46	22.03	22.05	3,030,512	-0.34(-1.52%)
Oct 09, 2003	22.83	23.44	22.31	22.39	6,157,349	+0.00(+0.00%)
Oct 08, 2003	22.54	22.75	22.20	22.39	5,529,718	+0.49(+2.25%)
Oct 07, 2003	21.27	21.91	21.16	21.90	2,462,222	+0.63(+2.96%)
Oct 06, 2003	21.09	21.28	20.77	21.27	1,728,468	+0.06(+0.27%)
Oct 03, 2003	21.23	21.74	21.22	21.21	3,057,698	-0.02(-0.10%)
Oct 02, 2003	21.27	21.37	20.66	21.23	4,765,880	+0.04(+0.17%)
Oct 01, 2003	20.18	21.23	20.14	21.20	2,963,029	+1.12(+5.56%)
Sep 30, 2003	20.06	20.33	19.46	20.08	2,710,486	+0.09(+0.44%)
Sep 29, 2003	20.47	20.49	19.69	19.99	3,366,959	-0.37(-1.82%)
Sep 26, 2003	20.72	20.86	20.27	20.36	2,257,014	-0.36(-1.71%)
Sep 25, 2003	20.76	20.91	20.64	20.72	2,247,215	-0.01(-0.03%)
Sep 24, 2003	21.34	21.34	20.70	20.72	1,876,819	-0.54(-2.56%)
Sep 23, 2003	21.10	21.35	21.10	21.27	864,993	+0.09(+0.44%)
Sep 22, 2003	21.36	21.49	20.81	21.17	1,504,216	-0.19(-0.88%)
Sep 19, 2003	21.62	21.79	21.27	21.36	2,304,762	-0.49(-2.25%)
Sep 18, 2003	22.10	22.17	21.74	21.85	2,945,503	-0.24(-1.08%)
Sep 17, 2003	21.30	22.32	21.63	22.09	7,276,817	+0.80(+3.74%)
Sep 16, 2003	20.23	21.30	20.15	21.30	3,496,819	+1.07(+5.27%)
Sep 15, 2003	20.10	20.44	20.10	20.23	1,022,452	+0.16(+0.79%)
Sep 12, 2003	20.04	20.15	19.72	20.07	1,869,643	+0.04(+0.18%)
Sep 11, 2003	20.11	20.25	19.94	20.04	2,425,375	+0.07(+0.36%)
Sep 10, 2003	19.51	20.33	19.49	19.96	3,860,177	+0.57(+2.91%)
Sep 09, 2003	19.75	19.90	19.40	19.40	4,362,778	-0.53(-2.65%)
Sep 08, 2003	19.97	19.99	19.63	19.93	3,025,268	-0.01(-0.07%)
Sep 05, 2003	20.69	20.69	19.83	19.94	2,907,000	-0.75(-3.61%)
Sep 04, 2003	20.40	21.36	20.40	20.69	4,039,716	-0.94(-4.36%)
Sep 03, 2003	21.87	22.04	21.41	21.63	2,254,254	-0.20(-0.93%)
Sep 02, 2003	22.17	22.46	21.51	21.83	2,691,856	-0.22(-1.02%)
Aug 29, 2003	21.73	22.09	21.70	22.06	1,321,640	+0.34(+1.57%)
Aug 28, 2003	21.14	21.83	21.05	21.72	1,826,035	+0.72(+3.42%)
Aug 27, 2003	20.65	21.07	20.46	21.00	1,564,108	+0.35(+1.68%)
Aug 26, 2003	20.73	20.78	20.26	20.65	2,351,269	-0.12(-0.59%)
Aug 25, 2003	21.11	21.35	20.69	20.78	1,364,420	-0.25(-1.21%)
Aug 22, 2003	21.22	21.53	20.88	21.03	1,547,686	-0.09(-0.41%)
Aug 21, 2003	21.16	21.19	20.94	21.12	1,374,356	+0.04(+0.17%)
Aug 20, 2003	21.14	21.34	20.63	21.08	1,736,886	-0.07(-0.31%)
Aug 19, 2003	21.53	21.53	20.80	21.14	1,054,469	+0.04(+0.17%)
Aug 18, 2003	20.82	21.38	20.68	21.11	1,718,808	+0.43(+2.10%)
Aug 15, 2003	20.43	20.78	20.22	20.67	1,139,064	+0.25(+1.24%)
Aug 14, 2003	20.96	21.25	20.42	20.42	2,709,520	-0.49(-2.36%)
Aug 13, 2003	21.28	21.28	20.36	20.91	5,968,701	-0.36(-1.70%)
Aug 12, 2003	20.72	21.36	20.61	21.28	2,381,767	+0.57(+2.76%)
Aug 11, 2003	20.98	20.99	20.59	20.70	2,464,016	-0.32(-1.52%)
Aug 08, 2003	21.20	21.20	20.63	21.02	2,457,254	+0.12(+0.55%)
Aug 07, 2003	22.43	22.43	20.32	20.91	8,829,058	-1.57(-6.97%)
Aug 06, 2003	22.39	22.78	22.19	22.47	2,127,292	+0.08(+0.36%)
Aug 05, 2003	22.80	22.80	22.17	22.39	2,326,152	-0.33(-1.44%)
Aug 04, 2003	22.86	22.97	22.12	22.72	2,342,712	-0.20(-0.88%)

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.