Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.13	14.20	13.95	14.15	5,501,280	-0.02(-0.13%)
Oct 28, 2004	13.68	14.18	13.66	14.17	7,340,241	+0.49(+3.61%)
Oct 27, 2004	13.25	13.73	13.16	13.68	6,413,406	+0.31(+2.28%)
Oct 26, 2004	13.15	13.37	13.06	13.37	4,897,506	+0.23(+1.78%)
Oct 25, 2004	12.89	13.24	12.81	13.14	3,698,648	+0.13(+0.97%)
Oct 22, 2004	13.01	13.03	12.87	13.01	4,498,667	+0.00(+0.00%)
Oct 21, 2004	12.71	13.01	12.63	13.01	2,475,386	+0.22(+1.68%)
Oct 20, 2004	12.57	12.80	12.48	12.80	2,656,809	+0.13(+1.06%)
Oct 19, 2004	12.95	12.98	12.60	12.66	2,884,701	-0.24(-1.88%)
Oct 18, 2004	12.82	12.99	12.77	12.90	2,888,155	+0.00(+0.00%)
Oct 15, 2004	12.82	13.01	12.75	12.90	5,050,957	+0.22(+1.70%)
Oct 14, 2004	12.54	12.69	12.47	12.69	4,939,964	+0.51(+4.20%)
Oct 13, 2004	12.38	12.46	12.13	12.18	3,724,391	-0.04(-0.29%)
Oct 12, 2004	12.11	12.25	12.07	12.21	4,436,595	+0.02(+0.15%)
Oct 11, 2004	12.39	12.43	12.12	12.20	3,314,297	-0.20(-1.59%)
Oct 08, 2004	12.46	12.47	12.33	12.39	2,027,069	-0.06(-0.50%)
Oct 07, 2004	12.55	12.59	12.44	12.46	3,560,353	-0.10(-0.79%)
Oct 06, 2004	12.58	12.71	12.46	12.55	3,305,159	+0.01(+0.07%)
Oct 05, 2004	12.62	12.71	12.46	12.54	2,258,750	-0.21(-1.62%)
Oct 04, 2004	12.80	12.80	12.53	12.75	3,309,059	+0.32(+2.60%)
Oct 01, 2004	12.22	12.48	12.17	12.43	3,811,759	+0.21(+1.69%)
Sep 30, 2004	12.23	12.32	12.11	12.22	5,263,804	-0.04(-0.29%)
Sep 29, 2004	12.36	12.52	12.07	12.26	4,305,098	-0.16(-1.30%)
Sep 28, 2004	11.98	12.48	11.84	12.42	6,610,318	+0.45(+3.75%)
Sep 27, 2004	12.27	12.32	11.89	11.97	5,917,838	-0.42(-3.40%)
Sep 24, 2004	12.54	12.62	12.26	12.39	3,258,131	-0.05(-0.43%)
Sep 23, 2004	12.54	12.67	12.39	12.45	2,748,188	-0.10(-0.79%)
Sep 22, 2004	12.63	12.73	12.47	12.54	2,391,696	-0.21(-1.62%)
Sep 21, 2004	12.78	12.90	12.71	12.75	2,537,903	-0.02(-0.14%)
Sep 20, 2004	12.86	12.99	12.77	12.77	3,401,553	-0.25(-1.93%)
Sep 17, 2004	12.94	13.04	12.84	13.02	4,311,450	+0.15(+1.19%)
Sep 16, 2004	12.72	12.89	12.65	12.87	3,546,980	+0.17(+1.34%)
Sep 15, 2004	12.81	12.88	12.63	12.70	2,947,106	-0.22(-1.67%)
Sep 14, 2004	12.78	12.92	12.72	12.91	2,747,631	+0.13(+1.05%)
Sep 13, 2004	12.86	12.89	12.63	12.78	2,290,175	-0.08(-0.63%)
Sep 10, 2004	12.47	12.88	12.25	12.86	3,636,911	+0.36(+2.87%)
Sep 09, 2004	12.74	12.78	12.47	12.50	4,556,392	-0.30(-2.31%)
Sep 08, 2004	12.85	12.94	12.69	12.80	3,016,421	-0.17(-1.31%)
Sep 07, 2004	12.97	13.10	12.82	12.97	2,697,149	+0.18(+1.40%)
Sep 03, 2004	13.24	13.26	12.73	12.79	4,560,849	-0.65(-4.81%)
Sep 02, 2004	13.17	13.46	13.13	13.43	1,698,102	+0.31(+2.32%)
Sep 01, 2004	13.24	13.46	13.02	13.13	2,088,471	-0.17(-1.28%)
Aug 31, 2004	13.35	13.50	13.12	13.30	1,979,261	-0.06(-0.47%)
Aug 30, 2004	13.20	13.55	13.12	13.36	3,093,091	+0.17(+1.29%)
Aug 27, 2004	13.66	13.66	13.14	13.19	3,674,912	-0.54(-3.92%)
Aug 26, 2004	13.53	13.87	13.53	13.73	3,435,988	+0.26(+1.93%)
Aug 25, 2004	13.24	13.49	13.19	13.47	3,289,111	+0.13(+1.01%)
Aug 24, 2004	13.24	13.43	13.24	13.33	3,335,916	+0.23(+1.78%)
Aug 23, 2004	13.20	13.40	13.10	13.10	1,931,677	-0.09(-0.68%)
Aug 20, 2004	12.85	13.33	12.85	13.19	2,755,989	+0.22(+1.66%)
Aug 19, 2004	13.18	13.18	12.83	12.98	2,486,753	-0.26(-1.97%)
Aug 18, 2004	12.87	13.24	12.75	13.24	3,580,746	+0.25(+1.94%)
Aug 17, 2004	13.01	13.26	12.97	12.98	3,903,473	-0.03(-0.21%)
Aug 16, 2004	12.42	13.01	12.35	13.01	3,617,410	+0.64(+5.15%)
Aug 13, 2004	12.24	12.53	12.24	12.37	3,295,686	+0.08(+0.66%)
Aug 12, 2004	12.42	12.46	12.20	12.29	2,793,321	-0.17(-1.37%)
Aug 11, 2004	12.21	12.56	12.06	12.46	3,702,437	+0.16(+1.31%)
Aug 10, 2004	11.93	12.30	11.90	12.30	3,363,664	+0.36(+3.00%)
Aug 09, 2004	12.03	12.11	11.83	11.94	2,786,857	-0.14(-1.19%)
Aug 06, 2004	12.11	12.20	11.94	12.09	5,725,829	-0.30(-2.39%)
Aug 05, 2004	12.50	12.51	12.29	12.38	4,066,173	-0.18(-1.43%)
Aug 04, 2004	12.41	12.59	12.02	12.56	8,741,359	+0.15(+1.23%)
Aug 03, 2004	12.72	12.81	12.41	12.41	4,410,184	-0.38(-2.95%)
Aug 02, 2004	12.80	12.88	12.69	12.79	2,713,977	-0.20(-1.52%)
Jul 30, 2004	12.89	13.00	12.71	12.98	2,035,761	-0.04(-0.28%)
Jul 29, 2004	12.81	13.28	12.81	13.02	2,731,027	+0.24(+1.90%)
Jul 28, 2004	12.63	12.93	12.33	12.78	3,709,569	+0.03(+0.21%)
Jul 27, 2004	12.63	12.77	12.60	12.75	3,337,253	+0.19(+1.50%)
Jul 26, 2004	12.66	12.76	12.54	12.56	2,953,904	-0.18(-1.41%)
Jul 23, 2004	12.74	12.90	12.69	12.74	4,115,763	-0.02(-0.14%)
Jul 22, 2004	12.90	13.10	12.53	12.76	4,281,250	-0.16(-1.25%)
Jul 21, 2004	13.37	13.51	12.89	12.92	2,823,298	-0.28(-2.11%)
Jul 20, 2004	12.89	13.25	12.79	13.20	3,577,849	+0.31(+2.44%)
Jul 19, 2004	13.08	13.10	12.74	12.89	5,724,380	-0.19(-1.44%)
Jul 16, 2004	13.59	13.59	13.07	13.07	4,220,293	-0.16(-1.22%)
Jul 15, 2004	13.68	13.68	13.15	13.24	8,543,779	-0.28(-2.06%)
Jul 14, 2004	13.73	13.86	13.51	13.51	2,473,269	-0.31(-2.21%)
Jul 13, 2004	13.91	14.03	13.82	13.82	3,584,870	-0.14(-1.03%)
Jul 12, 2004	13.87	14.05	13.84	13.96	1,561,367	+0.05(+0.39%)
Jul 09, 2004	14.00	14.21	13.87	13.91	3,975,796	-0.03(-0.19%)
Jul 08, 2004	14.27	14.38	13.93	13.94	1,993,860	-0.47(-3.24%)
Jul 07, 2004	14.12	14.49	14.09	14.40	3,440,668	+0.18(+1.26%)
Jul 06, 2004	14.38	14.43	14.14	14.22	2,858,401	-0.32(-2.22%)
Jul 02, 2004	14.67	14.68	14.39	14.55	2,875,340	-0.25(-1.70%)
Jul 01, 2004	14.92	15.12	14.65	14.80	2,307,225	-0.25(-1.67%)
Jun 30, 2004	15.00	15.10	14.85	15.05	2,383,004	-0.04(-0.24%)
Jun 29, 2004	14.87	15.18	14.87	15.08	3,206,424	+0.15(+1.02%)
Jun 28, 2004	15.31	15.31	14.81	14.93	5,684,374	-0.32(-2.12%)
Jun 25, 2004	14.20	15.26	14.16	15.26	11,888,944	+1.10(+7.80%)
Jun 24, 2004	14.27	14.28	14.14	14.15	3,580,078	-0.16(-1.13%)
Jun 23, 2004	14.04	14.34	13.91	14.31	4,161,787	+0.24(+1.72%)
Jun 22, 2004	14.10	14.28	14.07	14.07	2,463,685	-0.10(-0.70%)
Jun 21, 2004	14.09	14.28	14.08	14.17	2,223,981	-0.08(-0.57%)
Jun 18, 2004	13.77	14.33	13.77	14.25	5,101,661	+0.34(+2.45%)
Jun 17, 2004	13.82	13.96	13.78	13.91	4,137,828	+0.04(+0.26%)
Jun 16, 2004	13.80	13.91	13.65	13.87	2,431,702	+0.04(+0.32%)
Jun 15, 2004	13.73	13.89	13.64	13.83	2,794,770	+0.21(+1.52%)
Jun 14, 2004	13.55	13.79	13.46	13.62	3,071,249	-0.12(-0.85%)
Jun 10, 2004	13.95	14.07	13.64	13.74	2,827,533	-0.31(-2.24%)
Jun 09, 2004	14.13	14.35	14.04	14.05	3,400,439	-0.07(-0.51%)
Jun 08, 2004	13.86	14.13	13.78	14.12	4,541,236	+0.18(+1.29%)
Jun 07, 2004	13.98	14.08	13.85	13.94	2,558,742	-0.05(-0.38%)
Jun 04, 2004	13.91	14.09	13.82	14.00	2,793,989	+0.23(+1.69%)
Jun 03, 2004	14.00	14.07	13.74	13.77	3,183,022	-0.35(-2.48%)
Jun 02, 2004	13.77	14.12	13.68	14.12	4,325,937	+0.33(+2.41%)
Jun 01, 2004	13.82	13.89	13.59	13.78	2,518,959	-0.13(-0.97%)
May 28, 2004	14.08	14.23	13.85	13.92	3,091,531	-0.13(-0.96%)
May 27, 2004	14.29	14.31	13.99	14.05	3,900,241	-0.03(-0.19%)
May 26, 2004	14.09	14.28	14.08	14.08	3,697,311	-0.06(-0.44%)
May 25, 2004	13.70	14.27	13.68	14.14	5,835,373	+0.44(+3.21%)
May 24, 2004	13.68	13.85	13.58	13.70	3,797,272	+0.04(+0.26%)
May 21, 2004	13.46	13.69	13.41	13.67	4,476,936	+0.36(+2.70%)
May 20, 2004	13.24	13.40	13.19	13.31	3,214,336	+0.05(+0.41%)
May 19, 2004	13.46	13.68	13.14	13.25	4,517,946	-0.11(-0.81%)
May 18, 2004	12.92	13.37	12.90	13.36	4,013,351	+0.55(+4.27%)
May 17, 2004	12.70	12.95	12.61	12.81	3,664,437	-0.04(-0.28%)
May 14, 2004	12.55	12.95	12.55	12.85	4,546,474	+0.23(+1.85%)
May 13, 2004	12.60	12.72	12.47	12.62	2,707,625	+0.13(+1.08%)
May 12, 2004	12.49	12.54	12.17	12.48	2,567,992	+0.00(+0.00%)
May 11, 2004	12.47	12.71	12.43	12.48	3,037,594	+0.02(+0.14%)
May 10, 2004	12.57	12.70	12.25	12.46	4,189,424	-0.10(-0.79%)
May 07, 2004	12.75	12.93	12.56	12.56	2,654,580	-0.24(-1.89%)
May 06, 2004	12.87	12.87	12.69	12.81	2,924,707	-0.16(-1.25%)
May 05, 2004	12.91	13.10	12.85	12.97	3,021,882	-0.04(-0.28%)
May 04, 2004	13.10	13.12	12.89	13.00	4,010,119	+0.06(+0.49%)
May 03, 2004	12.79	12.99	12.56	12.94	3,619,304	+0.13(+0.98%)
Apr 30, 2004	12.85	13.05	12.78	12.81	2,374,200	-0.03(-0.21%)
Apr 29, 2004	13.13	13.22	12.79	12.84	3,126,857	-0.31(-2.32%)
Apr 28, 2004	13.32	13.41	13.15	13.15	2,720,663	-0.08(-0.61%)
Apr 27, 2004	13.37	13.43	13.17	13.23	4,598,961	+0.01(+0.07%)
Apr 26, 2004	13.45	13.51	13.14	13.22	3,410,691	-0.22(-1.67%)
Apr 23, 2004	13.62	13.67	13.42	13.44	3,728,848	-0.18(-1.32%)
Apr 22, 2004	13.28	13.73	13.27	13.62	6,895,823	+0.40(+3.05%)
Apr 21, 2004	13.04	13.33	12.88	13.22	4,020,706	+0.15(+1.17%)
Apr 20, 2004	13.19	13.33	13.04	13.07	2,855,615	+0.03(+0.21%)
Apr 19, 2004	13.14	13.21	13.01	13.04	2,465,580	-0.17(-1.29%)
Apr 16, 2004	13.24	13.31	13.10	13.21	2,664,498	-0.10(-0.74%)
Apr 15, 2004	13.51	13.51	13.13	13.31	5,082,271	-0.21(-1.53%)
Apr 14, 2004	13.30	13.55	13.28	13.51	3,265,264	+0.13(+0.94%)
Apr 13, 2004	13.51	13.55	13.33	13.39	4,590,826	-0.10(-0.73%)
Apr 12, 2004	13.42	13.53	13.42	13.49	3,281,422	+0.06(+0.47%)
Apr 08, 2004	13.51	13.60	13.31	13.42	3,680,150	-0.04(-0.33%)
Apr 07, 2004	13.49	13.54	13.33	13.47	3,997,861	-0.02(-0.13%)
Apr 06, 2004	13.55	13.69	12.79	13.49	6,158,100	+0.04(+0.33%)
Apr 05, 2004	13.41	13.51	13.40	13.44	5,741,431	+0.05(+0.40%)
Apr 02, 2004	13.06	13.41	13.06	13.39	8,926,013	+0.52(+4.04%)
Apr 01, 2004	12.79	12.88	12.70	12.87	6,169,132	+0.12(+0.92%)
Mar 31, 2004	12.57	12.89	12.48	12.75	8,927,350	+0.17(+1.36%)
Mar 30, 2004	12.66	12.72	12.51	12.58	4,520,509	-0.08(-0.64%)
Mar 29, 2004	12.67	12.78	12.57	12.66	5,383,490	+0.15(+1.22%)
Mar 26, 2004	12.52	12.74	12.46	12.51	10,139,134	+0.09(+0.72%)
Mar 25, 2004	12.20	12.58	12.13	12.42	8,578,102	+0.41(+3.44%)
Mar 24, 2004	11.98	12.13	11.94	12.01	3,626,325	+0.04(+0.38%)
Mar 23, 2004	12.04	12.20	11.96	11.96	4,811,029	+0.03(+0.23%)
Mar 22, 2004	12.43	12.43	11.85	11.93	4,679,197	-0.21(-1.70%)
Mar 19, 2004	12.12	12.32	12.07	12.14	4,533,547	-0.02(-0.15%)
Mar 18, 2004	12.54	12.55	12.10	12.16	7,156,479	-0.10(-0.81%)
Mar 17, 2004	12.11	12.37	12.10	12.26	5,984,478	+0.20(+1.64%)
Mar 16, 2004	12.28	12.28	11.92	12.06	6,196,880	+0.21(+1.74%)
Mar 15, 2004	12.38	12.38	11.56	11.85	11,931,959	-0.62(-4.96%)
Mar 12, 2004	12.34	12.52	12.25	12.47	3,226,929	+0.36(+2.96%)
Mar 11, 2004	12.28	12.61	12.07	12.11	5,991,053	-0.31(-2.53%)
Mar 10, 2004	12.61	12.71	12.36	12.43	15,394,581	-0.22(-1.77%)
Mar 09, 2004	12.87	12.87	12.51	12.65	3,785,125	-0.21(-1.61%)
Mar 08, 2004	13.00	13.04	12.83	12.86	4,027,504	-0.13(-1.04%)
Mar 05, 2004	12.87	13.03	12.76	12.99	5,527,357	+0.07(+0.56%)
Mar 04, 2004	12.73	12.93	12.70	12.92	5,256,672	+0.22(+1.77%)
Mar 03, 2004	12.48	12.74	12.47	12.70	5,130,412	+0.21(+1.65%)
Mar 02, 2004	12.45	12.54	12.39	12.49	5,662,643	-0.04(-0.29%)
Mar 01, 2004	12.56	12.57	12.37	12.53	7,664,082	+0.13(+1.09%)
Feb 27, 2004	12.72	12.79	12.39	12.39	6,811,353	-0.27(-2.13%)
Feb 26, 2004	12.66	12.74	12.57	12.66	2,936,297	-0.13(-0.98%)
Feb 25, 2004	12.69	13.01	12.57	12.79	4,545,805	+0.19(+1.50%)
Feb 24, 2004	12.87	12.92	12.52	12.60	4,822,953	-0.27(-2.09%)
Feb 23, 2004	13.15	13.22	12.79	12.87	3,959,526	-0.28(-2.12%)
Feb 20, 2004	13.27	13.31	13.07	13.15	3,518,341	+0.03(+0.21%)
Feb 19, 2004	13.31	13.35	13.07	13.12	3,557,344	-0.15(-1.15%)
Feb 18, 2004	13.42	13.42	13.21	13.27	3,815,102	-0.12(-0.87%)
Feb 17, 2004	13.33	13.41	13.20	13.39	4,016,249	+0.33(+2.54%)
Feb 13, 2004	13.33	13.37	12.92	13.06	3,691,739	-0.30(-2.22%)
Feb 12, 2004	13.24	13.45	13.23	13.35	4,046,894	+0.22(+1.64%)
Feb 11, 2004	13.11	13.18	13.01	13.14	2,742,282	-0.04(-0.34%)
Feb 10, 2004	13.11	13.24	13.07	13.18	3,643,375	+0.04(+0.27%)
Feb 09, 2004	13.26	13.36	13.13	13.15	2,360,939	-0.15(-1.15%)
Feb 06, 2004	13.07	13.33	13.01	13.30	3,575,397	+0.16(+1.23%)
Feb 05, 2004	13.01	13.22	12.98	13.14	3,476,551	+0.19(+1.46%)
Feb 04, 2004	12.92	13.15	12.83	12.95	5,390,510	-0.04(-0.28%)
Feb 03, 2004	13.21	13.28	12.74	12.98	6,074,744	-0.31(-2.36%)
Feb 02, 2004	13.42	13.50	13.21	13.30	5,190,143	-0.12(-0.87%)
Jan 30, 2004	13.46	13.58	13.34	13.42	5,713,794	-0.08(-0.60%)
Jan 29, 2004	13.66	13.82	13.33	13.50	5,463,614	-0.11(-0.79%)
Jan 28, 2004	13.95	13.95	13.46	13.60	9,099,189	-0.44(-3.13%)
Jan 27, 2004	14.01	14.13	13.96	14.04	6,521,947	+0.09(+0.64%)
Jan 26, 2004	14.00	14.09	13.76	13.95	5,103,444	-0.14(-1.02%)
Jan 23, 2004	14.03	14.10	13.75	14.10	8,082,645	+0.20(+1.42%)
Jan 22, 2004	13.79	14.09	13.68	13.90	9,557,313	+0.35(+2.58%)
Jan 21, 2004	13.57	13.66	13.28	13.55	8,489,842	-0.03(-0.20%)
Jan 20, 2004	13.91	13.95	13.51	13.58	5,491,251	-0.39(-2.83%)
Jan 16, 2004	13.98	14.03	13.91	13.97	3,676,918	+0.07(+0.52%)
Jan 15, 2004	13.89	14.01	13.79	13.90	3,605,709	+0.00(+0.00%)
Jan 14, 2004	13.78	14.03	13.74	13.90	4,636,739	+0.13(+0.91%)
Jan 13, 2004	13.74	13.79	13.68	13.77	3,702,995	+0.03(+0.20%)
Jan 12, 2004	13.82	13.97	13.64	13.75	3,490,481	+0.04(+0.26%)
Jan 09, 2004	14.28	14.29	13.69	13.71	9,105,095	-0.69(-4.80%)
Jan 08, 2004	14.85	14.85	14.36	14.40	5,022,094	-0.46(-3.08%)
Jan 07, 2004	14.58	14.90	14.56	14.86	5,459,602	+0.29(+1.97%)
Jan 06, 2004	14.27	14.58	14.27	14.57	5,824,675	+0.22(+1.56%)
Jan 05, 2004	14.30	14.35	14.21	14.35	4,974,621	+0.04(+0.31%)
Jan 02, 2004	14.56	14.72	14.21	14.30	2,587,717	-0.18(-1.24%)
Dec 31, 2003	14.37	14.53	14.37	14.48	2,073,316	+0.07(+0.50%)
Dec 30, 2003	14.27	14.41	14.25	14.41	1,980,153	+0.04(+0.25%)
Dec 29, 2003	14.27	14.40	14.14	14.38	2,375,426	+0.15(+1.07%)
Dec 26, 2003	14.18	14.29	14.15	14.22	838,687	+0.02(+0.13%)
Dec 24, 2003	14.36	14.52	14.21	14.21	1,153,055	-0.26(-1.80%)
Dec 23, 2003	14.50	14.58	14.39	14.47	3,003,383	-0.04(-0.31%)
Dec 22, 2003	14.31	14.54	14.04	14.51	2,692,135	+0.19(+1.32%)
Dec 19, 2003	14.56	14.56	14.27	14.32	2,792,206	-0.15(-1.05%)
Dec 18, 2003	14.26	14.52	14.12	14.47	2,945,323	+0.21(+1.45%)
Dec 17, 2003	14.15	14.28	14.12	14.27	2,626,832	+0.05(+0.38%)
Dec 16, 2003	14.04	14.27	13.73	14.21	4,502,233	+0.10(+0.70%)
Dec 15, 2003	14.26	14.63	14.09	14.12	2,997,476	-0.14(-1.01%)
Dec 12, 2003	14.36	14.47	14.25	14.26	3,591,110	-0.10(-0.69%)
Dec 11, 2003	14.11	14.45	14.11	14.36	3,711,352	+0.27(+1.91%)
Dec 10, 2003	14.09	14.52	14.05	14.09	4,474,150	+0.00(+0.00%)
Dec 09, 2003	14.31	14.34	14.06	14.09	5,411,238	-0.11(-0.76%)
Dec 08, 2003	14.09	14.29	13.96	14.20	6,451,295	+0.21(+1.48%)
Dec 05, 2003	14.36	14.81	13.95	13.99	9,905,447	-0.91(-6.08%)
Dec 04, 2003	15.93	15.95	14.70	14.90	12,212,785	-1.09(-6.85%)
Dec 03, 2003	16.07	16.38	15.96	15.99	2,209,605	-0.10(-0.61%)
Dec 02, 2003	16.65	16.66	15.98	16.09	3,671,012	-0.46(-2.77%)
Dec 01, 2003	16.26	16.59	16.15	16.55	2,492,102	+0.41(+2.56%)
Nov 28, 2003	16.16	16.28	16.13	16.13	917,697	-0.07(-0.44%)
Nov 26, 2003	16.24	16.28	15.74	16.21	2,214,954	+0.13(+0.78%)
Nov 25, 2003	16.06	16.24	16.02	16.08	2,125,246	-0.14(-0.89%)
Nov 24, 2003	15.78	16.24	15.73	16.22	3,567,485	+0.61(+3.91%)
Nov 21, 2003	15.69	15.81	15.48	15.61	2,221,418	+0.05(+0.35%)
Nov 20, 2003	15.34	15.62	15.28	15.56	4,103,059	-0.03(-0.17%)
Nov 19, 2003	15.79	15.79	15.37	15.59	3,996,301	-0.13(-0.86%)
Nov 18, 2003	16.29	16.32	15.70	15.72	3,679,481	-0.55(-3.36%)
Nov 17, 2003	16.27	16.78	16.07	16.27	2,406,740	-0.50(-3.00%)
Nov 14, 2003	16.78	16.92	16.65	16.77	2,031,860	-0.13(-0.80%)
Nov 13, 2003	16.90	16.98	16.63	16.91	1,848,321	+0.02(+0.11%)
Nov 12, 2003	16.50	17.00	16.50	16.89	3,471,314	+0.37(+2.23%)
Nov 11, 2003	16.59	16.63	16.47	16.52	1,728,859	-0.18(-1.07%)
Nov 10, 2003	16.72	16.87	16.39	16.70	3,349,177	-0.12(-0.69%)
Nov 07, 2003	16.83	16.91	16.70	16.82	1,862,474	-0.03(-0.16%)
Nov 06, 2003	16.63	16.86	16.52	16.84	1,905,935	+0.17(+1.02%)
Nov 05, 2003	16.95	16.74	16.54	16.67	2,119,897	-0.02(-0.11%)
Nov 04, 2003	16.95	16.93	16.65	16.69	1,645,168	-0.26(-1.54%)

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.