Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.49	13.73	13.48	13.73	11,428,829	+0.28(+2.09%)
Aug 30, 2004	13.52	13.58	13.45	13.45	10,064,738	+0.04(+0.26%)
Aug 27, 2004	13.36	13.48	13.36	13.42	7,803,322	+0.10(+0.78%)
Aug 26, 2004	13.20	13.34	13.19	13.31	7,897,030	+0.10(+0.76%)
Aug 25, 2004	13.14	13.24	13.14	13.21	8,511,457	+0.07(+0.54%)
Aug 24, 2004	13.12	13.15	13.02	13.14	9,323,238	+0.03(+0.19%)
Aug 23, 2004	13.26	13.29	13.10	13.12	11,551,288	-0.15(-1.13%)
Aug 20, 2004	13.18	13.36	13.15	13.27	11,870,393	+0.15(+1.16%)
Aug 19, 2004	13.26	13.30	13.09	13.11	16,977,124	-0.15(-1.14%)
Aug 18, 2004	13.29	13.34	13.22	13.27	15,146,979	+0.00(+0.03%)
Aug 17, 2004	13.47	13.49	13.22	13.26	14,133,228	-0.36(-2.61%)
Aug 16, 2004	13.47	13.63	13.43	13.62	9,315,074	+0.15(+1.11%)
Aug 13, 2004	13.29	13.49	13.29	13.47	8,762,765	+0.17(+1.30%)
Aug 12, 2004	13.35	13.45	13.28	13.29	10,704,012	-0.07(-0.53%)
Aug 11, 2004	13.28	13.37	13.22	13.36	13,576,304	+0.08(+0.64%)
Aug 10, 2004	13.37	13.40	13.23	13.28	9,923,821	-0.05(-0.38%)
Aug 09, 2004	13.25	13.45	13.24	13.33	12,631,060	+0.11(+0.86%)
Aug 06, 2004	13.49	13.54	13.19	13.22	12,187,722	-0.28(-2.07%)
Aug 05, 2004	13.66	13.71	13.48	13.49	11,923,991	-0.11(-0.83%)
Aug 04, 2004	13.90	13.90	13.61	13.61	13,592,987	-0.29(-2.09%)
Aug 03, 2004	13.59	13.92	13.59	13.90	16,599,098	+0.31(+2.26%)
Aug 02, 2004	13.47	13.61	13.39	13.59	8,943,082	+0.12(+0.87%)
Jul 30, 2004	13.59	13.59	13.38	13.47	11,639,672	+0.02(+0.18%)
Jul 29, 2004	13.36	13.45	13.29	13.45	9,753,088	+0.16(+1.24%)
Jul 28, 2004	13.20	13.34	13.13	13.28	14,357,560	+0.06(+0.49%)
Jul 27, 2004	13.12	13.26	13.10	13.22	6,488,925	+0.05(+0.42%)
Jul 26, 2004	13.23	13.26	13.12	13.17	8,254,470	-0.03(-0.26%)
Jul 23, 2004	13.27	13.30	13.17	13.20	6,686,280	-0.08(-0.57%)
Jul 22, 2004	13.23	13.34	13.20	13.27	8,228,913	+0.04(+0.33%)
Jul 21, 2004	13.35	13.42	13.23	13.23	9,336,016	-0.12(-0.89%)
Jul 20, 2004	13.37	13.41	13.33	13.35	7,741,915	-0.06(-0.42%)
Jul 19, 2004	13.42	13.51	13.35	13.41	8,953,375	-0.03(-0.24%)
Jul 16, 2004	13.47	13.55	13.36	13.44	9,147,536	+0.09(+0.64%)
Jul 15, 2004	13.36	13.46	13.33	13.35	10,059,769	+0.01(+0.04%)
Jul 14, 2004	13.22	13.38	13.22	13.35	8,733,304	+0.11(+0.82%)
Jul 13, 2004	13.21	13.28	13.10	13.24	7,814,326	+0.03(+0.19%)
Jul 12, 2004	13.23	13.24	13.14	13.21	6,404,446	-0.02(-0.16%)
Jul 09, 2004	13.19	13.30	13.19	13.23	7,299,287	+0.08(+0.64%)
Jul 08, 2004	13.09	13.24	13.09	13.15	8,599,841	-0.01(-0.10%)
Jul 07, 2004	13.15	13.16	13.08	13.16	10,203,171	+0.01(+0.05%)
Jul 06, 2004	13.16	13.24	13.12	13.16	12,249,484	+0.02(+0.15%)
Jul 02, 2004	13.17	13.32	13.09	13.14	9,353,054	-0.03(-0.24%)
Jul 01, 2004	13.25	13.29	13.07	13.17	11,575,425	-0.09(-0.68%)
Jun 30, 2004	13.16	13.27	13.11	13.26	12,740,741	+0.09(+0.72%)
Jun 29, 2004	13.05	13.19	13.05	13.16	8,372,314	+0.09(+0.67%)
Jun 28, 2004	13.19	13.21	13.03	13.07	10,111,237	-0.08(-0.61%)
Jun 25, 2004	13.30	13.35	13.16	13.16	12,732,222	-0.14(-1.07%)
Jun 24, 2004	13.34	13.38	13.30	13.30	8,953,020	-0.07(-0.51%)
Jun 23, 2004	13.24	13.38	13.22	13.37	10,295,814	+0.15(+1.12%)
Jun 22, 2004	13.10	13.25	13.06	13.22	9,607,557	+0.07(+0.57%)
Jun 21, 2004	13.15	13.22	13.07	13.14	9,145,051	-0.02(-0.13%)
Jun 18, 2004	13.07	13.20	13.07	13.16	13,827,967	+0.09(+0.69%)
Jun 17, 2004	12.99	13.09	12.98	13.07	9,127,303	+0.11(+0.86%)
Jun 16, 2004	12.86	13.01	12.86	12.96	10,885,038	+0.20(+1.53%)
Jun 15, 2004	12.72	12.84	12.71	12.76	12,342,482	+0.08(+0.67%)
Jun 14, 2004	12.69	12.72	12.65	12.68	10,863,741	-0.11(-0.87%)
Jun 10, 2004	12.76	12.86	12.70	12.79	11,726,991	+0.11(+0.88%)
Jun 09, 2004	12.76	12.77	12.61	12.68	14,840,653	-0.16(-1.26%)
Jun 08, 2004	13.03	13.04	12.77	12.84	15,105,449	-0.14(-1.10%)
Jun 07, 2004	12.76	12.98	12.75	12.98	8,368,055	+0.28(+2.17%)
Jun 04, 2004	12.81	12.83	12.67	12.71	9,245,858	-0.10(-0.81%)
Jun 03, 2004	12.88	12.92	12.76	12.81	9,947,603	-0.06(-0.47%)
Jun 02, 2004	12.92	12.94	12.87	12.87	12,899,051	+0.01(+0.08%)
Jun 01, 2004	12.79	12.92	12.79	12.86	13,630,612	+0.13(+1.00%)
May 28, 2004	12.68	12.79	12.64	12.73	8,273,992	+0.03(+0.21%)
May 27, 2004	12.82	12.84	12.68	12.71	11,325,892	-0.11(-0.85%)
May 26, 2004	12.91	12.96	12.81	12.82	13,055,586	-0.10(-0.75%)
May 25, 2004	12.83	12.98	12.82	12.91	13,384,629	+0.21(+1.66%)
May 24, 2004	12.66	12.73	12.51	12.70	13,218,865	+0.08(+0.63%)
May 21, 2004	12.68	12.74	12.56	12.62	11,500,530	+0.02(+0.12%)
May 20, 2004	12.65	12.74	12.61	12.61	8,500,808	-0.06(-0.46%)
May 19, 2004	12.74	12.82	12.61	12.66	13,148,939	-0.04(-0.31%)
May 18, 2004	12.90	12.90	12.63	12.70	10,770,388	-0.19(-1.49%)
May 17, 2004	12.97	13.05	12.84	12.90	12,182,043	-0.16(-1.23%)
May 14, 2004	12.95	13.16	12.95	13.06	13,895,054	+0.12(+0.89%)
May 13, 2004	12.89	13.05	12.88	12.94	13,176,980	+0.01(+0.04%)
May 12, 2004	12.78	12.97	12.77	12.94	14,702,575	+0.12(+0.96%)
May 11, 2004	12.56	12.82	12.56	12.81	11,678,362	+0.25(+2.01%)
May 10, 2004	12.75	12.78	12.40	12.56	15,720,230	-0.35(-2.71%)
May 07, 2004	13.08	13.14	12.90	12.91	9,274,609	-0.26(-2.00%)
May 06, 2004	13.27	13.31	13.07	13.17	9,618,560	-0.12(-0.92%)
May 05, 2004	13.06	13.33	13.03	13.30	12,826,285	+0.18(+1.41%)
May 04, 2004	13.15	13.28	13.09	13.11	12,326,864	-0.02(-0.12%)
May 03, 2004	12.90	13.19	12.87	13.13	11,468,229	+0.24(+1.85%)
Apr 30, 2004	12.87	13.04	12.87	12.89	14,144,232	+0.16(+1.27%)
Apr 29, 2004	12.90	12.96	12.65	12.73	10,867,291	-0.20(-1.52%)
Apr 28, 2004	13.11	13.14	12.91	12.92	10,017,529	-0.16(-1.24%)
Apr 27, 2004	13.00	13.26	13.00	13.08	11,400,788	+0.09(+0.69%)
Apr 26, 2004	12.95	13.09	12.95	12.99	10,049,120	+0.08(+0.61%)
Apr 23, 2004	12.93	12.93	12.81	12.92	9,123,754	-0.02(-0.12%)
Apr 22, 2004	12.62	12.94	12.62	12.93	9,421,916	+0.27(+2.15%)
Apr 21, 2004	12.66	12.71	12.55	12.66	10,814,757	-0.02(-0.17%)
Apr 20, 2004	12.83	12.92	12.68	12.68	10,936,152	-0.26(-2.01%)
Apr 19, 2004	12.92	13.02	12.90	12.94	8,740,758	+0.02(+0.15%)
Apr 16, 2004	13.00	13.00	12.83	12.92	8,963,314	+0.03(+0.25%)
Apr 15, 2004	12.82	12.96	12.78	12.89	8,898,002	+0.07(+0.55%)
Apr 14, 2004	12.73	12.91	12.72	12.82	11,904,468	+0.03(+0.26%)
Apr 13, 2004	12.89	12.97	12.78	12.78	20,204,372	-0.10(-0.78%)
Apr 12, 2004	12.68	12.96	12.68	12.88	9,798,167	+0.22(+1.70%)
Apr 08, 2004	12.68	12.76	12.62	12.67	10,678,100	+0.03(+0.21%)
Apr 07, 2004	12.56	12.67	12.52	12.64	9,506,750	+0.10(+0.79%)
Apr 06, 2004	12.55	12.63	12.50	12.54	7,062,177	-0.00(-0.01%)
Apr 05, 2004	12.42	12.56	12.41	12.55	8,031,558	+0.15(+1.17%)
Apr 02, 2004	12.45	12.49	12.38	12.40	10,325,275	+0.01(+0.08%)
Apr 01, 2004	12.39	12.53	12.38	12.39	16,522,073	+0.03(+0.20%)
Mar 31, 2004	12.28	12.43	12.16	12.37	12,991,694	+0.10(+0.80%)
Mar 30, 2004	12.06	12.28	12.03	12.27	11,788,043	+0.24(+1.99%)
Mar 29, 2004	12.06	12.12	12.00	12.03	10,058,349	+0.01(+0.05%)
Mar 26, 2004	11.94	12.11	11.88	12.02	13,590,503	+0.09(+0.78%)
Mar 25, 2004	12.13	12.14	11.89	11.93	13,165,622	-0.17(-1.40%)
Mar 24, 2004	12.33	12.34	12.05	12.10	9,558,928	-0.22(-1.82%)
Mar 23, 2004	12.36	12.41	12.20	12.32	9,227,755	+0.02(+0.20%)
Mar 22, 2004	12.30	12.42	12.26	12.30	7,712,099	-0.13(-1.02%)
Mar 19, 2004	12.61	12.64	12.42	12.42	8,072,378	-0.22(-1.73%)
Mar 18, 2004	12.43	12.67	12.43	12.64	8,770,219	+0.12(+0.93%)
Mar 17, 2004	12.41	12.59	12.40	12.53	6,380,309	+0.17(+1.41%)
Mar 16, 2004	12.40	12.43	12.29	12.35	6,722,130	+0.00(+0.02%)
Mar 15, 2004	12.46	12.54	12.34	12.35	9,929,856	-0.11(-0.89%)
Mar 12, 2004	12.27	12.46	12.21	12.46	8,787,612	+0.21(+1.75%)
Mar 11, 2004	12.46	12.50	12.22	12.25	12,182,753	-0.25(-2.03%)
Mar 10, 2004	12.68	12.75	12.47	12.50	12,121,700	-0.18(-1.42%)
Mar 09, 2004	12.78	12.78	12.67	12.68	9,484,742	-0.10(-0.76%)
Mar 08, 2004	12.73	12.88	12.72	12.78	10,181,873	+0.07(+0.53%)
Mar 05, 2004	12.56	12.73	12.56	12.71	7,739,075	+0.13(+1.00%)
Mar 04, 2004	12.65	12.66	12.56	12.58	5,279,595	-0.07(-0.56%)
Mar 03, 2004	12.58	12.68	12.51	12.65	7,161,919	+0.08(+0.62%)
Mar 02, 2004	12.65	12.68	12.54	12.58	9,365,478	-0.14(-1.10%)
Mar 01, 2004	12.50	12.76	12.50	12.72	11,680,847	+0.27(+2.17%)
Feb 27, 2004	12.44	12.52	12.43	12.45	7,862,955	+0.03(+0.27%)
Feb 26, 2004	12.37	12.44	12.31	12.41	7,456,532	+0.04(+0.31%)
Feb 25, 2004	12.42	12.45	12.35	12.37	6,473,662	-0.05(-0.39%)
Feb 24, 2004	12.45	12.54	12.38	12.42	9,814,850	-0.02(-0.18%)
Feb 23, 2004	12.23	12.47	12.23	12.44	11,132,442	+0.24(+2.00%)
Feb 20, 2004	12.28	12.30	12.12	12.20	7,514,389	+0.00(+0.04%)
Feb 19, 2004	12.26	12.32	12.19	12.20	6,746,267	-0.01(-0.05%)
Feb 18, 2004	12.31	12.31	12.18	12.20	6,177,630	-0.10(-0.80%)
Feb 17, 2004	12.29	12.33	12.27	12.30	7,074,245	+0.11(+0.92%)
Feb 13, 2004	12.28	12.28	12.17	12.19	7,477,119	-0.13(-1.03%)
Feb 12, 2004	12.33	12.37	12.28	12.31	7,019,937	-0.02(-0.17%)
Feb 11, 2004	12.19	12.40	12.17	12.34	10,030,308	+0.15(+1.19%)
Feb 10, 2004	12.06	12.24	12.01	12.19	8,002,807	+0.11(+0.89%)
Feb 09, 2004	12.04	12.12	12.02	12.08	7,053,303	+0.05(+0.42%)
Feb 06, 2004	11.95	12.06	11.93	12.03	10,501,687	+0.05(+0.46%)
Feb 05, 2004	12.02	12.02	11.87	11.98	6,500,994	-0.02(-0.14%)
Feb 04, 2004	12.07	12.07	11.97	11.99	7,851,241	-0.10(-0.82%)
Feb 03, 2004	12.11	12.17	12.07	12.09	6,904,932	-0.05(-0.39%)
Feb 02, 2004	12.16	12.21	12.06	12.14	9,577,741	-0.02(-0.18%)
Jan 30, 2004	12.30	12.30	12.09	12.16	10,279,841	-0.14(-1.10%)
Jan 29, 2004	12.28	12.37	12.15	12.30	9,771,191	+0.08(+0.67%)
Jan 28, 2004	12.35	12.42	12.17	12.22	9,830,468	-0.14(-1.11%)
Jan 27, 2004	12.34	12.47	12.33	12.35	9,785,389	+0.01(+0.11%)
Jan 26, 2004	12.23	12.34	12.17	12.34	9,395,294	+0.10(+0.81%)
Jan 23, 2004	12.28	12.31	12.20	12.24	8,523,170	-0.04(-0.29%)
Jan 22, 2004	12.34	12.39	12.21	12.28	11,100,496	+0.05(+0.43%)
Jan 21, 2004	12.14	12.27	12.13	12.22	9,620,690	+0.11(+0.87%)
Jan 20, 2004	11.98	12.16	11.98	12.12	7,578,636	+0.18(+1.55%)
Jan 16, 2004	11.89	11.96	11.83	11.93	10,996,494	+0.04(+0.34%)
Jan 15, 2004	12.10	12.10	11.89	11.89	11,518,987	-0.16(-1.37%)
Jan 14, 2004	11.93	12.09	11.88	12.06	7,347,560	+0.13(+1.06%)
Jan 13, 2004	11.95	11.99	11.87	11.93	9,518,818	+0.00(+0.00%)
Jan 12, 2004	12.02	12.07	11.91	11.93	11,632,218	-0.06(-0.49%)
Jan 09, 2004	12.10	12.10	11.88	11.99	15,230,748	-0.13(-1.08%)
Jan 08, 2004	12.11	12.12	11.99	12.12	11,508,339	+0.01(+0.10%)
Jan 07, 2004	12.23	12.23	12.04	12.11	15,085,926	-0.16(-1.27%)
Jan 06, 2004	12.20	12.29	12.14	12.26	13,157,458	-0.07(-0.55%)
Jan 05, 2004	12.19	12.35	12.18	12.33	8,743,242	+0.23(+1.93%)
Jan 02, 2004	12.18	12.25	12.05	12.10	8,636,401	-0.07(-0.58%)
Dec 31, 2003	12.18	12.25	12.12	12.17	9,552,894	+0.05(+0.38%)
Dec 30, 2003	12.04	12.22	12.03	12.12	9,156,764	+0.08(+0.66%)
Dec 29, 2003	11.87	12.06	11.71	12.04	9,934,115	+0.23(+1.97%)
Dec 26, 2003	11.81	11.87	11.81	11.81	2,634,473	+0.07(+0.60%)
Dec 24, 2003	11.72	11.87	11.71	11.74	3,673,070	+0.02(+0.20%)
Dec 23, 2003	11.72	11.77	11.67	11.72	6,249,686	-0.02(-0.20%)
Dec 22, 2003	11.72	11.75	11.65	11.74	7,429,910	+0.01(+0.10%)
Dec 19, 2003	11.78	11.79	11.71	11.73	14,473,985	-0.04(-0.33%)
Dec 18, 2003	11.66	11.84	11.62	11.77	15,142,719	+0.26(+2.21%)
Dec 17, 2003	11.44	11.58	11.40	11.51	9,744,569	+0.15(+1.29%)
Dec 16, 2003	11.14	11.40	11.14	11.37	9,894,715	+0.25(+2.22%)
Dec 15, 2003	11.31	11.31	11.12	11.12	11,195,624	-0.18(-1.62%)
Dec 12, 2003	11.20	11.32	11.18	11.30	7,994,643	+0.11(+0.94%)
Dec 11, 2003	11.11	11.23	11.08	11.20	9,634,888	+0.12(+1.04%)
Dec 10, 2003	11.13	11.13	11.06	11.08	11,166,163	-0.03(-0.25%)
Dec 09, 2003	11.07	11.25	11.10	11.11	9,557,153	+0.04(+0.34%)
Dec 08, 2003	10.99	11.08	10.95	11.07	8,931,368	+0.09(+0.78%)
Dec 05, 2003	10.93	11.01	10.92	10.99	7,965,181	+0.05(+0.49%)
Dec 04, 2003	10.73	10.96	10.72	10.93	9,460,251	+0.21(+2.00%)
Dec 03, 2003	10.72	10.85	10.72	10.72	9,076,900	+0.06(+0.61%)
Dec 02, 2003	10.65	10.77	10.65	10.65	9,123,399	-0.01(-0.08%)
Dec 01, 2003	10.79	10.79	10.60	10.66	11,406,112	+0.08(+0.80%)
Nov 28, 2003	10.63	10.63	10.57	10.58	3,501,627	-0.02(-0.20%)
Nov 26, 2003	10.52	10.63	10.52	10.60	9,622,110	+0.10(+0.91%)
Nov 25, 2003	10.43	10.54	10.43	10.50	7,735,526	+0.08(+0.74%)
Nov 24, 2003	10.41	10.50	10.40	10.43	8,242,401	+0.08(+0.74%)
Nov 21, 2003	10.43	10.49	10.36	10.35	7,497,706	-0.07(-0.70%)
Nov 20, 2003	10.14	10.53	10.02	10.42	7,684,412	-0.03(-0.27%)
Nov 19, 2003	10.30	10.49	10.30	10.45	8,061,019	+0.09(+0.90%)
Nov 18, 2003	10.40	10.44	10.35	10.36	10,153,477	-0.01(-0.08%)
Nov 17, 2003	10.39	10.46	10.32	10.37	7,719,908	-0.09(-0.90%)
Nov 14, 2003	10.67	10.67	10.43	10.46	12,787,950	-0.21(-1.95%)
Nov 13, 2003	10.54	10.68	10.53	10.67	11,135,281	+0.15(+1.39%)
Nov 12, 2003	10.48	10.56	10.45	10.52	6,524,066	+0.08(+0.76%)
Nov 11, 2003	10.39	10.47	10.37	10.45	4,190,949	+0.05(+0.46%)
Nov 10, 2003	10.51	10.53	10.40	10.40	6,411,190	-0.10(-0.99%)
Nov 07, 2003	10.53	10.55	10.45	10.50	6,524,776	+0.06(+0.54%)
Nov 06, 2003	10.36	10.47	10.31	10.45	6,677,051	+0.07(+0.65%)
Nov 05, 2003	10.41	10.43	10.34	10.38	6,869,437	-0.03(-0.32%)
Nov 04, 2003	10.39	10.45	10.35	10.41	8,686,450	-0.05(-0.50%)
Nov 03, 2003	10.47	10.56	10.43	10.46	9,100,628	-0.00(-0.03%)
Oct 31, 2003	10.13	10.56	10.28	10.47	18,544,604	+0.34(+3.34%)
Oct 30, 2003	10.28	10.28	10.04	10.13	15,824,232	-0.17(-1.64%)
Oct 29, 2003	10.34	10.37	10.28	10.30	9,899,684	-0.04(-0.39%)
Oct 28, 2003	10.28	10.34	10.27	10.34	7,637,913	+0.08(+0.77%)
Oct 27, 2003	10.30	10.33	10.22	10.26	6,789,927	-0.04(-0.40%)
Oct 24, 2003	10.35	10.37	10.22	10.30	7,894,900	-0.10(-0.93%)
Oct 23, 2003	10.35	10.42	10.26	10.40	9,641,987	+0.05(+0.44%)
Oct 22, 2003	10.46	10.46	10.32	10.35	7,299,997	-0.11(-1.05%)
Oct 21, 2003	10.47	10.52	10.40	10.46	10,074,677	-0.01(-0.05%)
Oct 20, 2003	10.39	10.48	10.34	10.47	7,188,541	+0.08(+0.79%)
Oct 17, 2003	10.49	10.51	10.36	10.39	6,563,111	-0.10(-0.98%)
Oct 16, 2003	10.43	10.51	10.43	10.49	6,632,682	+0.06(+0.62%)
Oct 15, 2003	10.56	10.56	10.40	10.42	9,848,571	-0.14(-1.32%)
Oct 14, 2003	10.49	10.56	10.43	10.56	7,592,834	+0.08(+0.72%)
Oct 13, 2003	10.45	10.55	10.42	10.49	6,326,001	+0.09(+0.88%)
Oct 10, 2003	10.36	10.44	10.36	10.40	6,674,566	+0.04(+0.37%)
Oct 09, 2003	10.35	10.43	10.30	10.36	9,980,614	+0.02(+0.23%)
Oct 08, 2003	10.42	10.45	10.32	10.33	6,582,278	-0.09(-0.84%)
Oct 07, 2003	10.33	10.44	10.29	10.42	7,796,578	+0.04(+0.38%)
Oct 06, 2003	10.38	10.41	10.33	10.38	5,661,171	+0.09(+0.85%)
Oct 03, 2003	10.34	10.39	10.28	10.29	9,053,828	+0.04(+0.39%)
Oct 02, 2003	10.19	10.29	10.18	10.25	8,354,212	-0.05(-0.45%)
Oct 01, 2003	10.09	10.31	10.08	10.30	9,485,097	+0.24(+2.35%)
Sep 30, 2003	10.07	10.11	9.959	10.06	8,803,585	-0.04(-0.35%)
Sep 29, 2003	10.08	10.16	10.02	10.10	7,570,472	+0.03(+0.31%)
Sep 26, 2003	10.08	10.13	10.05	10.07	9,013,008	-0.04(-0.39%)
Sep 25, 2003	10.20	10.27	10.11	10.11	7,698,966	-0.08(-0.79%)
Sep 24, 2003	10.22	10.37	10.20	10.19	9,083,999	-0.03(-0.26%)
Sep 23, 2003	10.19	10.25	10.14	10.22	6,482,891	+0.05(+0.44%)
Sep 22, 2003	10.19	10.19	10.08	10.17	7,596,384	-0.02(-0.22%)
Sep 19, 2003	10.18	10.22	10.14	10.19	7,237,525	+0.02(+0.15%)
Sep 18, 2003	10.18	10.21	10.15	10.18	9,204,328	-0.00(-0.03%)
Sep 17, 2003	10.28	10.30	10.18	10.18	9,005,909	-0.10(-1.00%)
Sep 16, 2003	10.27	10.31	10.21	10.28	6,976,278	+0.04(+0.34%)
Sep 15, 2003	10.22	10.30	10.18	10.25	7,057,563	-0.03(-0.27%)
Sep 12, 2003	10.33	10.35	10.20	10.28	9,980,259	-0.08(-0.75%)
Sep 11, 2003	10.37	10.41	10.32	10.35	7,544,915	+0.07(+0.70%)
Sep 10, 2003	10.37	10.40	10.24	10.28	13,034,644	-0.06(-0.59%)
Sep 09, 2003	10.42	10.42	10.30	10.34	7,433,459	-0.08(-0.81%)
Sep 08, 2003	10.28	10.43	10.28	10.43	9,039,984	+0.14(+1.37%)
Sep 05, 2003	10.36	10.37	10.20	10.29	11,225,795	-0.10(-0.92%)
Sep 04, 2003	10.42	10.45	10.36	10.38	8,537,724	-0.03(-0.32%)
Sep 03, 2003	10.41	10.50	10.38	10.42	10,263,513	+0.03(+0.31%)

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.