Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.584	6.593	6.500	6.500	375,759	-0.13(-1.91%)
Nov 29, 2004	6.584	6.627	6.500	6.627	600,953	+0.13(+1.95%)
Nov 26, 2004	6.458	6.534	6.458	6.500	333,705	+0.06(+0.92%)
Nov 24, 2004	6.289	6.458	6.289	6.441	776,276	+0.11(+1.73%)
Nov 23, 2004	6.264	6.331	6.103	6.331	423,143	+0.15(+2.46%)
Nov 22, 2004	6.162	6.230	6.120	6.179	436,055	+0.02(+0.27%)
Nov 19, 2004	6.230	6.264	6.120	6.162	181,127	-0.07(-1.08%)
Nov 18, 2004	6.247	6.289	6.196	6.230	420,655	-0.17(-2.64%)
Nov 17, 2004	6.373	6.432	6.331	6.399	420,774	+0.03(+0.40%)
Nov 16, 2004	6.458	6.458	6.289	6.373	1,041,155	-0.24(-3.70%)
Nov 15, 2004	6.500	6.635	6.500	6.618	466,855	+0.09(+1.42%)
Nov 12, 2004	6.432	6.568	6.432	6.525	358,226	+0.08(+1.31%)
Nov 11, 2004	6.458	6.475	6.390	6.441	533,194	+0.07(+1.06%)
Nov 10, 2004	6.314	6.449	6.314	6.373	510,331	+0.13(+2.03%)
Nov 09, 2004	6.297	6.297	6.221	6.247	385,591	-0.05(-0.80%)
Nov 08, 2004	6.205	6.314	6.162	6.297	1,189,587	+0.09(+1.50%)
Nov 05, 2004	6.162	6.213	6.137	6.205	1,136,280	+0.03(+0.41%)
Nov 04, 2004	6.036	6.205	5.994	6.179	1,368,108	+0.14(+2.38%)
Nov 03, 2004	6.019	6.061	6.002	6.036	567,784	-0.02(-0.28%)
Nov 02, 2004	6.036	6.112	6.036	6.053	469,817	-0.03(-0.42%)
Nov 01, 2004	6.078	6.095	6.027	6.078	470,172	+0.04(+0.70%)
Oct 29, 2004	6.010	6.069	6.002	6.036	614,340	-0.06(-0.97%)
Oct 28, 2004	6.281	6.281	6.086	6.095	755,545	-0.10(-1.63%)
Oct 27, 2004	6.103	6.213	6.078	6.196	505,947	-0.04(-0.68%)
Oct 26, 2004	6.247	6.247	6.120	6.238	378,602	+0.16(+2.64%)
Oct 25, 2004	6.120	6.129	5.994	6.078	409,638	-0.09(-1.50%)
Oct 22, 2004	6.289	6.297	6.162	6.171	198,422	-0.09(-1.48%)
Oct 21, 2004	6.247	6.306	6.196	6.264	172,598	+0.03(+0.41%)
Oct 20, 2004	6.289	6.289	6.162	6.238	192,262	-0.15(-2.38%)
Oct 19, 2004	6.458	6.458	6.373	6.390	252,085	+0.05(+0.80%)
Oct 18, 2004	6.331	6.373	6.255	6.340	336,785	-0.06(-0.92%)
Oct 15, 2004	6.331	6.432	6.297	6.399	797,007	+0.07(+1.07%)
Oct 14, 2004	6.399	6.399	6.306	6.331	317,002	-0.12(-1.83%)
Oct 13, 2004	6.559	6.584	6.416	6.449	271,276	-0.16(-2.43%)
Oct 12, 2004	6.610	6.610	6.500	6.610	233,368	-0.11(-1.63%)
Oct 11, 2004	6.728	6.762	6.703	6.720	170,821	+0.08(+1.14%)
Oct 08, 2004	6.669	6.736	6.610	6.644	241,424	-0.18(-2.60%)
Oct 07, 2004	6.855	6.888	6.795	6.821	202,568	+0.01(+0.12%)
Oct 06, 2004	6.779	6.812	6.736	6.812	251,967	+0.07(+1.00%)
Oct 05, 2004	6.753	6.795	6.720	6.745	161,462	-0.08(-1.11%)
Oct 04, 2004	6.821	6.880	6.770	6.821	595,623	+0.08(+1.13%)
Oct 01, 2004	6.627	6.770	6.627	6.745	293,783	+0.16(+2.44%)
Sep 30, 2004	6.542	6.610	6.534	6.584	333,468	+0.03(+0.39%)
Sep 29, 2004	6.500	6.576	6.475	6.559	347,209	+0.02(+0.26%)
Sep 28, 2004	6.559	6.559	6.416	6.542	163,476	+0.00(+0.00%)
Sep 27, 2004	6.542	6.576	6.508	6.542	285,017	-0.13(-1.90%)
Sep 24, 2004	6.627	6.711	6.542	6.669	307,762	-0.20(-2.95%)
Sep 23, 2004	6.846	6.908	6.829	6.871	324,702	-0.03(-0.49%)
Sep 22, 2004	7.049	7.049	6.888	6.905	450,626	-0.30(-4.10%)
Sep 21, 2004	7.150	7.243	7.108	7.201	437,714	+0.35(+5.18%)
Sep 20, 2004	6.922	6.956	6.829	6.846	297,811	-0.07(-0.98%)
Sep 17, 2004	6.880	6.931	6.846	6.914	185,510	+0.04(+0.61%)
Sep 16, 2004	6.753	6.914	6.753	6.871	495,049	+0.22(+3.30%)
Sep 15, 2004	6.728	6.728	6.652	6.652	145,825	-0.19(-2.84%)
Sep 14, 2004	6.779	6.855	6.753	6.846	575,603	+0.19(+2.79%)
Sep 13, 2004	6.593	6.736	6.584	6.660	347,565	+0.04(+0.64%)
Sep 10, 2004	6.627	6.644	6.559	6.618	210,505	+0.05(+0.77%)
Sep 09, 2004	6.517	6.568	6.424	6.568	175,085	+0.01(+0.13%)
Sep 08, 2004	6.534	6.584	6.508	6.559	346,380	+0.09(+1.44%)
Sep 07, 2004	6.373	6.466	6.348	6.466	295,086	+0.24(+3.93%)
Sep 03, 2004	6.306	6.306	6.137	6.221	113,012	-0.12(-1.86%)
Sep 02, 2004	6.196	6.348	6.171	6.340	565,889	+0.14(+2.32%)
Sep 01, 2004	6.221	6.238	6.154	6.196	545,158	+0.00(+0.00%)
Aug 31, 2004	6.188	6.205	6.129	6.196	207,781	+0.03(+0.41%)
Aug 30, 2004	6.205	6.205	6.145	6.171	196,408	+0.05(+0.83%)
Aug 27, 2004	6.010	6.162	6.002	6.120	600,835	-0.08(-1.23%)
Aug 26, 2004	6.441	6.458	6.179	6.196	757,915	-0.30(-4.68%)
Aug 25, 2004	6.390	6.500	6.365	6.500	425,275	+0.27(+4.34%)
Aug 24, 2004	6.205	6.247	6.162	6.230	398,503	+0.24(+3.94%)
Aug 23, 2004	6.053	6.069	5.951	5.994	240,002	-0.08(-1.39%)
Aug 20, 2004	5.977	6.078	5.977	6.078	351,000	+0.08(+1.27%)
Aug 19, 2004	6.061	6.078	5.977	6.002	266,063	-0.13(-2.07%)
Aug 18, 2004	6.053	6.129	6.010	6.129	428,237	+0.08(+1.40%)
Aug 17, 2004	6.053	6.095	6.002	6.044	249,005	-0.04(-0.69%)
Aug 16, 2004	6.078	6.086	5.968	6.086	296,863	+0.01(+0.14%)
Aug 13, 2004	6.086	6.120	6.002	6.078	161,344	-0.01(-0.14%)
Aug 12, 2004	6.145	6.145	6.053	6.086	223,299	+0.07(+1.12%)
Aug 11, 2004	6.019	6.061	5.960	6.019	250,427	-0.16(-2.60%)
Aug 10, 2004	6.036	6.179	6.036	6.179	391,869	+0.10(+1.67%)
Aug 09, 2004	6.078	6.095	6.036	6.078	317,949	-0.02(-0.28%)
Aug 06, 2004	6.095	6.196	6.078	6.095	319,253	-0.06(-0.96%)
Aug 05, 2004	6.272	6.272	6.154	6.154	381,800	+0.10(+1.67%)
Aug 04, 2004	5.994	6.120	5.994	6.053	314,869	+0.02(+0.28%)
Aug 03, 2004	6.120	6.162	6.019	6.036	264,642	-0.21(-3.38%)
Aug 02, 2004	6.162	6.255	6.162	6.247	483,677	-0.06(-0.94%)
Jul 30, 2004	6.390	6.390	6.272	6.306	173,427	-0.05(-0.80%)
Jul 29, 2004	6.314	6.399	6.255	6.357	357,634	+0.00(+0.00%)
Jul 28, 2004	6.331	6.373	6.247	6.357	186,339	-0.10(-1.57%)
Jul 27, 2004	6.255	6.508	6.255	6.458	462,472	+0.24(+3.94%)
Jul 26, 2004	6.289	6.297	6.154	6.213	638,150	-0.08(-1.34%)
Jul 23, 2004	6.424	6.424	6.255	6.297	463,775	-0.13(-1.97%)
Jul 22, 2004	6.357	6.500	6.289	6.424	750,925	+0.05(+0.79%)
Jul 21, 2004	6.517	6.568	6.357	6.373	640,283	+0.02(+0.27%)
Jul 20, 2004	6.314	6.373	6.255	6.357	579,512	+0.04(+0.67%)
Jul 19, 2004	6.432	6.432	6.247	6.314	334,060	-0.08(-1.32%)
Jul 16, 2004	6.357	6.449	6.348	6.399	534,734	+0.15(+2.43%)
Jul 15, 2004	6.297	6.331	6.196	6.247	505,474	-0.17(-2.63%)
Jul 14, 2004	6.458	6.525	6.373	6.416	509,264	-0.15(-2.31%)
Jul 13, 2004	6.601	6.601	6.500	6.568	423,262	-0.18(-2.63%)
Jul 12, 2004	6.762	6.762	6.694	6.745	471,001	-0.05(-0.75%)
Jul 09, 2004	6.812	6.922	6.762	6.795	296,271	+0.13(+1.90%)
Jul 08, 2004	6.795	6.804	6.618	6.669	674,518	-0.46(-6.51%)
Jul 07, 2004	6.922	7.175	6.914	7.133	1,174,543	+0.48(+7.23%)
Jul 06, 2004	6.838	6.905	6.635	6.652	1,214,227	+0.10(+1.55%)
Jul 02, 2004	6.660	6.660	6.508	6.551	225,076	-0.03(-0.39%)
Jul 01, 2004	6.711	6.711	6.534	6.576	312,263	-0.09(-1.39%)
Jun 30, 2004	6.660	6.703	6.618	6.669	146,299	+0.05(+0.77%)
Jun 29, 2004	6.652	6.652	6.542	6.618	184,207	-0.03(-0.38%)
Jun 28, 2004	6.736	6.838	6.593	6.644	262,510	-0.03(-0.38%)
Jun 25, 2004	6.703	6.762	6.618	6.669	328,256	-0.04(-0.63%)
Jun 24, 2004	6.669	6.779	6.652	6.711	753,531	+0.35(+5.44%)
Jun 23, 2004	6.281	6.382	6.221	6.365	239,291	+0.19(+3.01%)
Jun 22, 2004	6.205	6.230	6.137	6.179	333,705	+0.03(+0.55%)
Jun 21, 2004	6.230	6.331	6.137	6.145	235,500	-0.17(-2.67%)
Jun 18, 2004	6.289	6.373	6.205	6.314	739,908	-0.14(-2.22%)
Jun 17, 2004	6.500	6.500	6.357	6.458	224,010	-0.08(-1.29%)
Jun 16, 2004	6.618	6.618	6.500	6.542	535,207	-0.03(-0.39%)
Jun 15, 2004	6.475	6.601	6.475	6.568	453,943	+0.24(+3.87%)
Jun 14, 2004	6.500	6.525	6.281	6.323	1,067,691	-0.47(-6.96%)
Jun 10, 2004	6.795	6.914	6.779	6.795	1,050,158	+0.36(+5.64%)
Jun 09, 2004	6.618	6.618	6.424	6.432	480,360	-0.10(-1.55%)
Jun 08, 2004	6.584	6.584	6.458	6.534	390,092	+0.03(+0.52%)
Jun 07, 2004	6.416	6.534	6.314	6.500	668,713	+0.37(+6.06%)
Jun 04, 2004	6.061	6.145	6.027	6.129	616,472	+0.15(+2.54%)
Jun 03, 2004	6.078	6.103	5.926	5.977	746,779	-0.40(-6.23%)
Jun 02, 2004	6.416	6.458	6.264	6.373	447,901	-0.02(-0.26%)
Jun 01, 2004	6.323	6.483	6.289	6.390	529,758	-0.02(-0.26%)
May 28, 2004	6.390	6.416	6.348	6.407	484,032	-0.08(-1.30%)
May 27, 2004	6.517	6.584	6.416	6.492	1,196,221	+0.22(+3.50%)
May 26, 2004	6.120	6.306	6.053	6.272	2,208,828	+0.11(+1.78%)
May 25, 2004	5.994	6.247	5.951	6.162	904,806	+0.10(+1.67%)
May 24, 2004	6.095	6.154	5.968	6.061	671,556	+0.15(+2.57%)
May 21, 2004	5.842	5.968	5.816	5.909	709,701	+0.19(+3.24%)
May 20, 2004	5.825	5.858	5.707	5.723	1,465,720	-0.48(-7.76%)
May 19, 2004	6.078	6.289	6.053	6.205	1,702,406	+0.35(+5.91%)
May 18, 2004	5.867	5.909	5.782	5.858	893,908	+0.12(+2.06%)
May 17, 2004	5.529	5.808	5.512	5.740	1,167,672	-0.25(-4.23%)
May 14, 2004	6.010	6.061	5.909	5.994	364,623	-0.10(-1.66%)
May 13, 2004	6.129	6.205	6.061	6.095	570,153	-0.11(-1.77%)
May 12, 2004	6.289	6.289	6.036	6.205	1,215,412	+0.05(+0.82%)
May 11, 2004	6.002	6.179	5.994	6.154	967,709	+0.29(+4.89%)
May 10, 2004	5.926	6.069	5.799	5.867	825,437	-0.37(-5.95%)
May 07, 2004	6.281	6.382	6.179	6.238	587,804	+0.01(+0.14%)
May 06, 2004	6.357	6.390	6.196	6.230	650,233	-0.15(-2.38%)
May 05, 2004	6.432	6.475	6.297	6.382	670,846	-0.20(-3.08%)
May 04, 2004	6.500	6.644	6.466	6.584	1,090,080	-0.13(-1.89%)
May 03, 2004	6.441	6.711	6.331	6.711	906,228	+0.20(+3.11%)
Apr 30, 2004	6.466	6.584	6.382	6.508	708,990	-0.07(-1.03%)
Apr 29, 2004	6.711	6.812	6.500	6.576	1,335,295	-0.14(-2.01%)
Apr 28, 2004	6.922	6.964	6.652	6.711	1,447,122	-0.32(-4.56%)
Apr 27, 2004	7.049	7.049	6.939	7.032	419,589	+0.04(+0.60%)
Apr 26, 2004	6.964	7.049	6.922	6.990	860,976	-0.27(-3.72%)
Apr 23, 2004	7.412	7.429	7.184	7.260	721,665	-0.05(-0.69%)
Apr 22, 2004	7.158	7.370	7.057	7.310	1,074,561	+0.13(+1.76%)
Apr 21, 2004	7.066	7.226	7.007	7.184	646,798	+0.15(+2.16%)
Apr 20, 2004	7.133	7.150	7.007	7.032	689,918	-0.31(-4.25%)
Apr 19, 2004	7.192	7.344	7.142	7.344	498,840	+0.14(+1.87%)
Apr 16, 2004	7.218	7.260	7.175	7.209	390,092	-0.03(-0.35%)
Apr 15, 2004	7.268	7.429	7.150	7.234	1,942,527	-0.11(-1.49%)
Apr 14, 2004	7.513	7.614	7.309	7.344	1,520,450	-0.46(-5.95%)
Apr 13, 2004	8.020	8.020	7.699	7.808	1,122,064	-0.25(-3.14%)
Apr 12, 2004	8.036	8.112	7.977	8.062	1,159,024	+0.03(+0.32%)
Apr 08, 2004	8.104	8.159	8.020	8.036	405,966	-0.01(-0.11%)
Apr 07, 2004	8.062	8.087	7.986	8.045	603,560	-0.02(-0.21%)
Apr 06, 2004	8.121	8.138	7.952	8.062	1,465,010	+0.00(+0.00%)
Apr 05, 2004	8.036	8.087	7.783	8.062	835,625	+0.04(+0.53%)
Apr 02, 2004	7.851	8.062	7.851	8.020	1,262,204	+0.32(+4.17%)
Apr 01, 2004	7.606	8.020	7.555	7.699	2,472,878	+0.09(+1.22%)
Mar 31, 2004	7.631	7.665	7.496	7.606	894,974	-0.04(-0.55%)
Mar 30, 2004	7.682	7.741	7.572	7.648	1,708,448	-0.06(-0.77%)
Mar 29, 2004	7.437	7.851	7.437	7.707	2,031,965	+0.17(+2.24%)
Mar 26, 2004	7.834	7.918	7.538	7.538	3,914,196	-0.89(-10.61%)
Mar 25, 2004	8.779	8.779	8.399	8.433	1,867,067	-0.39(-4.40%)
Mar 24, 2004	8.965	8.982	8.745	8.821	534,852	-0.05(-0.57%)
Mar 23, 2004	8.906	9.041	8.703	8.872	714,913	+0.15(+1.74%)
Mar 22, 2004	8.762	8.771	8.509	8.720	1,541,891	-0.26(-2.91%)
Mar 19, 2004	8.864	9.227	8.669	8.982	3,501,477	-0.38(-4.06%)
Mar 18, 2004	9.328	9.438	9.117	9.362	1,353,893	-0.47(-4.81%)
Mar 17, 2004	9.834	9.910	9.649	9.834	549,660	+0.15(+1.57%)
Mar 16, 2004	9.590	9.792	9.590	9.682	755,427	+0.23(+2.41%)
Mar 15, 2004	9.725	9.767	9.455	9.455	567,903	-0.51(-5.17%)
Mar 12, 2004	9.598	10.01	9.598	9.970	809,801	+0.51(+5.35%)
Mar 11, 2004	9.429	9.657	9.379	9.463	1,203,329	-0.10(-1.06%)
Mar 10, 2004	9.877	9.919	9.556	9.564	1,709,632	-0.67(-6.52%)
Mar 09, 2004	10.30	10.32	10.09	10.23	825,201	-0.21(-2.02%)
Mar 08, 2004	10.74	10.76	10.41	10.44	365,808	-0.18(-1.67%)
Mar 05, 2004	9.936	10.68	9.936	10.62	466,737	+0.22(+2.11%)
Mar 04, 2004	10.43	10.47	10.15	10.40	694,182	-0.19(-1.75%)
Mar 03, 2004	10.51	10.60	10.41	10.59	729,128	-0.21(-1.96%)
Mar 02, 2004	10.99	11.01	10.76	10.80	647,864	-0.28(-2.52%)
Mar 01, 2004	10.96	11.14	10.93	11.08	812,881	+0.30(+2.74%)
Feb 27, 2004	10.85	10.87	10.67	10.78	640,875	+0.37(+3.57%)
Feb 26, 2004	10.30	10.52	10.22	10.41	475,858	+0.20(+1.99%)
Feb 25, 2004	10.00	10.21	9.902	10.21	1,476,737	-0.07(-0.66%)
Feb 24, 2004	10.30	10.43	10.16	10.27	651,418	-0.22(-2.09%)
Feb 23, 2004	10.69	10.70	10.35	10.49	526,323	-0.27(-2.51%)
Feb 20, 2004	10.78	10.91	10.60	10.76	790,136	+0.12(+1.11%)
Feb 19, 2004	10.86	10.97	10.64	10.64	647,864	-0.23(-2.10%)
Feb 18, 2004	11.23	11.23	10.81	10.87	1,117,681	-0.25(-2.28%)
Feb 17, 2004	10.55	11.13	10.55	11.13	1,813,523	+0.75(+7.24%)
Feb 13, 2004	10.41	10.54	10.31	10.37	927,788	+0.39(+3.89%)
Feb 12, 2004	9.877	10.01	9.792	9.986	440,675	+0.08(+0.77%)
Feb 11, 2004	9.758	9.953	9.733	9.910	514,714	+0.19(+1.91%)
Feb 10, 2004	9.826	9.851	9.657	9.725	703,304	+0.02(+0.17%)
Feb 09, 2004	9.699	9.750	9.674	9.708	831,124	+0.06(+0.61%)
Feb 06, 2004	9.286	9.657	9.286	9.649	687,549	+0.37(+4.00%)
Feb 05, 2004	9.032	9.277	9.032	9.277	778,290	-0.03(-0.36%)
Feb 04, 2004	9.370	9.421	9.244	9.311	1,358,987	-0.37(-3.84%)
Feb 03, 2004	9.666	9.691	9.581	9.682	957,166	+0.30(+3.15%)
Feb 02, 2004	9.159	9.573	9.142	9.387	1,398,908	-0.41(-4.14%)
Jan 30, 2004	9.834	9.877	9.640	9.792	864,056	-0.34(-3.33%)
Jan 29, 2004	10.16	10.26	9.986	10.13	1,558,949	+0.23(+2.30%)
Jan 28, 2004	10.16	10.23	9.868	9.902	1,375,927	-0.57(-5.48%)
Jan 27, 2004	10.55	10.59	10.37	10.48	1,068,757	+0.46(+4.55%)
Jan 26, 2004	9.961	10.05	9.877	10.02	1,084,986	-0.13(-1.33%)
Jan 23, 2004	10.32	10.36	10.14	10.16	633,530	-0.11(-1.07%)
Jan 22, 2004	10.76	10.76	10.23	10.27	776,158	-0.10(-0.98%)
Jan 21, 2004	10.34	10.46	10.13	10.37	1,459,679	+0.08(+0.74%)
Jan 20, 2004	10.03	10.44	9.936	10.29	1,985,765	+0.81(+8.55%)
Jan 16, 2004	9.438	9.547	9.353	9.480	1,200,249	+0.05(+0.54%)
Jan 15, 2004	9.522	9.598	9.294	9.429	1,235,432	-0.22(-2.27%)
Jan 14, 2004	9.623	9.666	9.505	9.649	944,728	+0.14(+1.51%)
Jan 13, 2004	9.691	9.826	9.421	9.505	1,090,198	-0.16(-1.66%)
Jan 12, 2004	9.573	9.792	9.395	9.666	1,025,992	+0.13(+1.33%)
Jan 09, 2004	9.843	9.843	9.497	9.539	1,946,436	-0.21(-2.16%)
Jan 08, 2004	9.590	9.750	9.370	9.750	2,998,609	+0.89(+10.10%)
Jan 07, 2004	8.695	8.889	8.610	8.855	1,380,665	+0.28(+3.25%)
Jan 06, 2004	8.619	8.653	8.484	8.577	1,160,920	-0.13(-1.45%)
Jan 05, 2004	8.737	8.821	8.653	8.703	2,269,835	+0.22(+2.59%)
Jan 02, 2004	8.020	8.577	8.020	8.484	2,798,054	+0.60(+7.60%)
Dec 31, 2003	8.003	8.003	7.851	7.884	392,462	-0.07(-0.85%)
Dec 30, 2003	8.104	8.129	7.884	7.952	663,027	-0.04(-0.53%)
Dec 29, 2003	7.783	7.994	7.775	7.994	754,835	+0.21(+2.71%)
Dec 26, 2003	7.732	7.808	7.724	7.783	141,916	+0.07(+0.88%)
Dec 24, 2003	7.665	7.766	7.665	7.716	375,285	-0.06(-0.76%)
Dec 23, 2003	7.707	7.800	7.699	7.775	426,697	-0.03(-0.43%)
Dec 22, 2003	7.741	7.884	7.724	7.808	354,436	-0.01(-0.11%)
Dec 19, 2003	7.927	7.927	7.699	7.817	541,012	-0.10(-1.28%)
Dec 18, 2003	7.851	8.003	7.851	7.918	541,130	+0.11(+1.41%)
Dec 17, 2003	7.741	7.808	7.614	7.808	431,317	+0.03(+0.33%)
Dec 16, 2003	7.682	7.800	7.606	7.783	755,190	+0.06(+0.77%)
Dec 15, 2003	8.062	8.087	7.724	7.724	637,676	-0.39(-4.79%)
Dec 12, 2003	8.256	8.256	7.969	8.112	904,570	-0.14(-1.64%)
Dec 11, 2003	8.062	8.323	8.045	8.247	824,253	+0.33(+4.16%)
Dec 10, 2003	7.893	7.969	7.775	7.918	772,722	-0.06(-0.74%)
Dec 09, 2003	8.121	8.163	7.977	7.977	478,820	+0.00(+0.00%)
Dec 08, 2003	7.960	7.986	7.893	7.977	413,311	+0.00(+0.00%)
Dec 05, 2003	7.960	8.087	7.960	7.977	187,050	-0.11(-1.36%)
Dec 04, 2003	8.011	8.087	7.901	8.087	555,701	+0.08(+0.95%)
Dec 03, 2003	8.087	8.171	7.935	8.011	707,687	-0.02(-0.21%)
Dec 02, 2003	8.231	8.239	8.020	8.028	719,178	-0.29(-3.45%)

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.