Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.55	28.69	28.39	28.57	2,338,550	+0.04(+0.15%)
Sep 29, 2004	28.16	28.53	28.05	28.53	1,340,210	+0.17(+0.59%)
Sep 28, 2004	28.15	28.40	28.02	28.36	1,014,190	+0.13(+0.47%)
Sep 27, 2004	28.43	28.49	28.16	28.23	1,150,139	-0.38(-1.32%)
Sep 24, 2004	28.71	28.79	28.55	28.61	1,530,710	-0.13(-0.44%)
Sep 23, 2004	29.12	29.38	28.73	28.73	1,559,271	-0.72(-2.45%)
Sep 22, 2004	29.59	29.64	29.33	29.45	1,165,419	-0.30(-1.01%)
Sep 21, 2004	29.36	29.79	29.27	29.75	1,434,746	+0.39(+1.34%)
Sep 20, 2004	29.64	29.69	29.17	29.36	1,103,728	-0.29(-0.97%)
Sep 17, 2004	29.47	29.66	29.33	29.65	1,160,421	+0.36(+1.22%)
Sep 16, 2004	29.25	29.45	29.16	29.29	1,040,894	-0.04(-0.12%)
Sep 15, 2004	29.50	29.57	29.13	29.33	979,632	-0.16(-0.55%)
Sep 14, 2004	29.50	29.78	29.25	29.49	1,141,285	-0.31(-1.03%)
Sep 13, 2004	29.80	29.89	29.59	29.80	1,004,337	-0.04(-0.12%)
Sep 10, 2004	29.73	29.87	29.52	29.83	546,223	+0.06(+0.21%)
Sep 09, 2004	29.80	29.93	29.52	29.77	720,872	+0.01(+0.02%)
Sep 08, 2004	30.24	30.31	29.73	29.76	1,051,462	-0.52(-1.71%)
Sep 07, 2004	30.07	30.36	29.89	30.28	1,225,968	+0.37(+1.24%)
Sep 03, 2004	30.06	30.08	29.75	29.91	764,855	-0.12(-0.40%)
Sep 02, 2004	30.01	30.13	29.61	30.03	1,107,012	+0.10(+0.33%)
Sep 01, 2004	30.14	30.26	29.68	29.93	1,173,987	-0.22(-0.72%)
Aug 31, 2004	30.06	30.15	29.81	30.15	912,371	+0.20(+0.65%)
Aug 30, 2004	29.69	30.19	29.69	29.95	880,526	-0.16(-0.54%)
Aug 27, 2004	30.28	30.28	30.05	30.11	625,622	-0.09(-0.30%)
Aug 26, 2004	30.15	30.40	29.97	30.20	881,383	+0.07(+0.23%)
Aug 25, 2004	29.90	30.18	29.78	30.13	1,400,188	+0.27(+0.91%)
Aug 24, 2004	29.91	29.98	29.71	29.86	1,243,818	+0.03(+0.09%)
Aug 23, 2004	29.68	29.91	29.51	29.83	1,227,824	+0.15(+0.49%)
Aug 20, 2004	29.40	29.75	29.19	29.69	1,326,073	+0.36(+1.22%)
Aug 19, 2004	29.40	29.45	29.13	29.33	1,237,820	-0.21(-0.71%)
Aug 18, 2004	28.78	29.54	28.67	29.54	1,708,929	+0.64(+2.20%)
Aug 17, 2004	28.53	28.96	28.43	28.90	1,311,078	+0.27(+0.93%)
Aug 16, 2004	27.86	28.63	27.80	28.63	1,639,241	+0.83(+3.00%)
Aug 13, 2004	27.87	28.10	27.65	27.80	1,442,315	-0.08(-0.28%)
Aug 12, 2004	28.07	28.28	27.86	27.88	1,384,051	-0.31(-1.09%)
Aug 11, 2004	27.94	28.25	27.80	28.19	950,357	+0.05(+0.17%)
Aug 10, 2004	27.88	28.17	27.67	28.14	1,477,587	+0.43(+1.54%)
Aug 09, 2004	27.58	27.88	27.56	27.71	1,396,047	+0.06(+0.20%)
Aug 06, 2004	27.64	27.98	27.52	27.65	2,039,805	-0.19(-0.68%)
Aug 05, 2004	28.03	28.30	27.78	27.84	886,238	-0.29(-1.02%)
Aug 04, 2004	28.23	28.37	27.99	28.13	1,395,047	-0.23(-0.81%)
Aug 03, 2004	28.42	28.64	28.21	28.36	1,785,043	-0.16(-0.56%)
Aug 02, 2004	28.17	28.54	27.82	28.52	1,716,640	+0.41(+1.44%)
Jul 30, 2004	28.08	28.33	28.00	28.12	1,275,235	+0.05(+0.17%)
Jul 29, 2004	27.66	28.23	27.55	28.07	1,594,829	+0.52(+1.88%)
Jul 28, 2004	27.78	27.81	26.89	27.55	1,949,267	-0.24(-0.86%)
Jul 27, 2004	27.38	27.85	27.28	27.79	1,208,546	+0.29(+1.07%)
Jul 26, 2004	27.66	27.70	27.35	27.49	1,503,863	-0.15(-0.53%)
Jul 23, 2004	27.98	28.28	27.63	27.64	1,232,251	-0.39(-1.37%)
Jul 22, 2004	28.12	28.42	27.59	28.02	1,524,427	-0.08(-0.27%)
Jul 21, 2004	29.40	29.68	28.02	28.10	3,009,869	-0.40(-1.40%)
Jul 20, 2004	27.95	28.52	27.77	28.50	1,969,545	+0.49(+1.75%)
Jul 19, 2004	27.77	28.10	27.63	28.01	1,356,633	+0.38(+1.37%)
Jul 16, 2004	27.67	27.98	27.51	27.63	1,727,922	-0.04(-0.13%)
Jul 15, 2004	27.84	28.05	27.65	27.67	1,373,769	-0.12(-0.43%)
Jul 14, 2004	28.19	28.38	27.73	27.79	2,376,107	-0.52(-1.84%)
Jul 13, 2004	28.70	28.75	28.02	28.31	3,803,856	-0.47(-1.64%)
Jul 12, 2004	29.17	29.23	28.54	28.78	1,926,562	+0.08(+0.29%)
Jul 09, 2004	28.89	29.03	28.63	28.70	1,369,914	-0.22(-0.75%)
Jul 08, 2004	28.82	29.27	28.79	28.91	1,507,433	-0.15(-0.53%)
Jul 07, 2004	28.94	29.29	28.91	29.07	1,356,633	+0.13(+0.46%)
Jul 06, 2004	29.29	29.29	28.90	28.93	999,196	-0.48(-1.62%)
Jul 02, 2004	28.95	29.55	28.94	29.41	994,626	+0.27(+0.91%)
Jul 01, 2004	29.59	29.92	29.06	29.14	1,241,819	-0.46(-1.56%)
Jun 30, 2004	29.61	29.72	29.26	29.61	1,425,464	+0.16(+0.55%)
Jun 29, 2004	29.76	29.79	29.33	29.45	1,138,857	-0.18(-0.61%)
Jun 28, 2004	30.01	30.13	29.54	29.63	1,352,777	-0.20(-0.66%)
Jun 25, 2004	29.64	30.12	29.62	29.82	2,773,101	+0.27(+0.90%)
Jun 24, 2004	29.33	29.61	29.23	29.56	1,688,651	+0.27(+0.93%)
Jun 23, 2004	28.91	29.29	28.65	29.29	1,555,844	+0.35(+1.21%)
Jun 22, 2004	28.67	29.07	28.55	28.93	1,545,276	+0.30(+1.05%)
Jun 21, 2004	28.93	29.01	28.63	28.63	2,180,323	-0.27(-0.92%)
Jun 18, 2004	29.14	29.22	28.72	28.90	1,929,418	+0.04(+0.12%)
Jun 17, 2004	29.90	29.95	28.61	28.86	5,252,884	-0.81(-2.71%)
Jun 16, 2004	29.78	29.88	29.52	29.67	663,179	-0.01(-0.02%)
Jun 15, 2004	29.84	30.26	29.65	29.68	2,388,388	+0.08(+0.26%)
Jun 14, 2004	29.97	29.97	29.49	29.60	1,111,154	-0.41(-1.38%)
Jun 10, 2004	30.69	30.81	29.99	30.01	1,572,980	-0.22(-0.74%)
Jun 09, 2004	30.80	30.80	30.17	30.24	913,942	-0.57(-1.86%)
Jun 08, 2004	30.55	30.81	30.41	30.81	912,942	+0.10(+0.32%)
Jun 07, 2004	30.45	30.79	30.38	30.71	1,121,150	+0.42(+1.39%)
Jun 04, 2004	30.29	30.48	30.07	30.29	914,085	+0.32(+1.07%)
Jun 03, 2004	30.12	30.24	29.91	29.97	1,208,546	-0.31(-1.02%)
Jun 02, 2004	30.09	30.30	29.81	30.28	1,396,761	+0.11(+0.37%)
Jun 01, 2004	30.11	30.18	29.73	30.17	1,058,602	+0.09(+0.30%)
May 28, 2004	30.33	30.35	29.99	30.08	957,354	-0.20(-0.67%)
May 27, 2004	30.50	30.54	30.05	30.28	1,092,446	+0.10(+0.33%)
May 26, 2004	29.87	30.43	29.83	30.18	1,258,812	+0.11(+0.35%)
May 25, 2004	29.30	30.08	29.19	30.08	1,769,478	+0.69(+2.36%)
May 24, 2004	29.10	29.47	29.03	29.38	1,587,118	+0.35(+1.21%)
May 21, 2004	28.93	29.28	28.79	29.03	1,325,216	+0.25(+0.88%)
May 20, 2004	28.65	28.93	28.59	28.78	1,115,009	+0.04(+0.12%)
May 19, 2004	28.63	29.35	28.61	28.75	1,975,115	+0.13(+0.47%)
May 18, 2004	28.34	29.03	28.26	28.61	1,826,171	+0.46(+1.62%)
May 17, 2004	28.31	28.38	27.79	28.16	1,517,287	-0.24(-0.84%)
May 14, 2004	28.54	28.91	28.35	28.40	1,443,743	-0.19(-0.66%)
May 13, 2004	28.60	29.39	28.29	28.58	1,708,643	-0.01(-0.05%)
May 12, 2004	28.33	28.61	27.77	28.60	2,134,483	+0.28(+0.99%)
May 11, 2004	28.32	28.67	27.96	28.32	2,107,922	+0.06(+0.22%)
May 10, 2004	28.43	28.51	27.86	28.26	2,329,125	-0.34(-1.20%)
May 07, 2004	29.73	29.86	28.47	28.60	2,719,121	-1.34(-4.49%)
May 06, 2004	30.21	30.21	29.64	29.94	1,033,040	-0.37(-1.22%)
May 05, 2004	30.04	30.60	29.93	30.31	1,589,688	+0.30(+1.00%)
May 04, 2004	29.59	30.12	29.52	30.01	1,960,977	+0.38(+1.28%)
May 03, 2004	29.52	29.85	29.47	29.64	1,844,307	+0.08(+0.26%)
Apr 30, 2004	29.68	29.91	29.42	29.56	1,941,699	-0.06(-0.19%)
Apr 29, 2004	29.87	30.15	29.40	29.61	2,741,256	-0.21(-0.70%)
Apr 28, 2004	31.10	31.10	29.81	29.82	2,457,362	-1.09(-3.53%)
Apr 27, 2004	30.85	31.19	30.70	30.92	1,542,849	+0.14(+0.45%)
Apr 26, 2004	31.33	31.64	30.61	30.78	2,883,631	-0.56(-1.79%)
Apr 23, 2004	31.30	31.43	30.93	31.34	1,257,527	-0.08(-0.27%)
Apr 22, 2004	30.94	31.54	30.46	31.42	2,010,102	+0.62(+2.02%)
Apr 21, 2004	30.83	31.26	30.55	30.80	1,832,454	+0.02(+0.07%)
Apr 20, 2004	31.02	31.62	30.68	30.78	2,772,815	-0.20(-0.63%)
Apr 19, 2004	31.20	31.27	30.74	30.97	2,273,717	-0.31(-0.98%)
Apr 16, 2004	30.75	31.28	30.61	31.28	1,536,280	+0.62(+2.01%)
Apr 15, 2004	30.71	31.44	30.28	30.66	1,992,965	-0.15(-0.50%)
Apr 14, 2004	32.21	32.21	30.69	30.82	3,331,034	-1.51(-4.68%)
Apr 13, 2004	33.33	33.40	32.18	32.33	1,777,332	-0.72(-2.18%)
Apr 12, 2004	32.84	33.23	32.75	33.05	755,002	+0.25(+0.77%)
Apr 08, 2004	33.23	33.33	32.67	32.80	1,687,366	-0.39(-1.16%)
Apr 07, 2004	33.71	33.71	33.14	33.19	1,209,402	-0.27(-0.82%)
Apr 06, 2004	33.03	33.60	32.91	33.46	1,751,199	+0.38(+1.14%)
Apr 05, 2004	32.56	33.09	32.56	33.08	1,626,531	+0.42(+1.29%)
Apr 02, 2004	33.13	33.23	32.58	32.66	2,250,012	-0.20(-0.62%)
Apr 01, 2004	32.47	33.02	32.43	32.86	1,089,590	+0.24(+0.73%)
Mar 31, 2004	32.58	32.81	32.29	32.63	1,648,238	+0.30(+0.93%)
Mar 30, 2004	32.17	32.44	31.97	32.32	1,267,523	+0.17(+0.52%)
Mar 29, 2004	31.98	32.28	31.80	32.16	2,043,089	+0.17(+0.53%)
Mar 26, 2004	32.04	32.25	31.81	31.99	2,093,927	-0.15(-0.46%)
Mar 25, 2004	31.66	32.32	31.66	32.14	1,339,925	+0.48(+1.50%)
Mar 24, 2004	31.97	32.11	31.64	31.66	1,182,270	-0.29(-0.92%)
Mar 23, 2004	32.27	32.32	31.88	31.95	1,194,122	-0.20(-0.63%)
Mar 22, 2004	32.39	32.70	31.89	32.16	1,295,656	-0.67(-2.03%)
Mar 19, 2004	33.21	33.33	32.81	32.82	1,262,097	-0.34(-1.03%)
Mar 18, 2004	33.52	33.55	32.91	33.16	1,316,933	-0.46(-1.37%)
Mar 17, 2004	33.16	33.79	33.05	33.63	904,231	+0.64(+1.95%)
Mar 16, 2004	32.55	33.23	32.53	32.98	1,587,689	+0.74(+2.30%)
Mar 15, 2004	32.98	33.01	32.16	32.24	1,024,043	-0.90(-2.73%)
Mar 12, 2004	32.46	33.25	32.39	33.14	1,094,303	+0.77(+2.38%)
Mar 11, 2004	33.19	33.28	32.37	32.37	1,240,676	-0.95(-2.86%)
Mar 10, 2004	33.79	34.10	33.16	33.33	1,014,333	-0.58(-1.71%)
Mar 09, 2004	34.52	34.59	33.82	33.91	1,141,571	-0.78(-2.24%)
Mar 08, 2004	35.01	35.16	34.61	34.68	810,267	-0.36(-1.04%)
Mar 05, 2004	34.63	35.19	34.56	35.05	1,469,305	+0.48(+1.38%)
Mar 04, 2004	34.54	34.80	34.44	34.57	957,354	-0.17(-0.48%)
Mar 03, 2004	34.61	34.79	34.52	34.74	760,714	+0.16(+0.47%)
Mar 02, 2004	34.74	34.89	34.45	34.58	783,562	-0.13(-0.38%)
Mar 01, 2004	34.84	34.94	34.54	34.71	857,963	-0.06(-0.16%)
Feb 27, 2004	34.87	34.97	34.50	34.77	1,188,839	+0.09(+0.26%)
Feb 26, 2004	34.62	34.95	34.42	34.68	1,157,136	+0.01(+0.04%)
Feb 25, 2004	33.99	34.84	33.96	34.66	2,365,825	+0.68(+2.00%)
Feb 24, 2004	33.82	34.12	33.75	33.98	1,870,011	+0.17(+0.50%)
Feb 23, 2004	34.01	34.07	33.76	33.82	1,521,856	-0.27(-0.80%)
Feb 20, 2004	34.30	34.49	33.72	34.09	1,495,009	-0.08(-0.25%)
Feb 19, 2004	34.27	34.36	33.94	34.17	1,366,915	+0.04(+0.13%)
Feb 18, 2004	34.38	34.49	33.99	34.13	1,140,857	-0.21(-0.62%)
Feb 17, 2004	34.36	34.54	34.25	34.34	933,792	+0.05(+0.14%)
Feb 13, 2004	33.72	34.30	33.72	34.29	1,849,162	+0.51(+1.51%)
Feb 12, 2004	33.86	33.86	33.47	33.78	1,071,026	-0.08(-0.25%)
Feb 11, 2004	33.36	33.90	33.19	33.86	934,934	+0.51(+1.53%)
Feb 10, 2004	33.27	33.53	33.17	33.35	793,844	-0.01(-0.04%)
Feb 09, 2004	33.47	33.54	33.24	33.37	866,531	-0.14(-0.42%)
Feb 06, 2004	32.85	33.61	32.77	33.51	1,069,027	+0.74(+2.26%)
Feb 05, 2004	32.59	32.87	32.39	32.77	898,376	+0.11(+0.33%)
Feb 04, 2004	33.02	33.13	32.44	32.66	1,292,371	-0.48(-1.46%)
Feb 03, 2004	33.31	33.40	33.02	33.14	891,093	-0.32(-0.96%)
Feb 02, 2004	33.17	33.70	32.96	33.47	1,793,897	+0.23(+0.70%)
Jan 30, 2004	33.24	33.46	32.93	33.23	1,704,074	-0.12(-0.36%)
Jan 29, 2004	33.16	33.43	32.89	33.35	1,729,921	+0.10(+0.32%)
Jan 28, 2004	33.93	34.17	33.06	33.25	1,590,973	-0.85(-2.51%)
Jan 27, 2004	34.90	34.90	34.03	34.10	1,241,962	-0.67(-1.93%)
Jan 26, 2004	34.48	34.82	34.42	34.78	1,437,031	+0.04(+0.10%)
Jan 23, 2004	35.26	35.38	34.52	34.74	2,146,622	-0.74(-2.07%)
Jan 22, 2004	35.66	35.79	35.26	35.48	1,617,963	-0.07(-0.20%)
Jan 21, 2004	34.67	35.61	34.19	35.55	2,564,036	+0.61(+1.74%)
Jan 20, 2004	35.30	35.78	34.90	34.94	2,782,954	-0.34(-0.97%)
Jan 16, 2004	35.54	35.76	35.06	35.28	1,919,707	+0.07(+0.20%)
Jan 15, 2004	34.12	35.96	34.10	35.21	4,083,387	+1.18(+3.48%)
Jan 14, 2004	33.79	34.07	33.73	34.03	1,893,692	+0.27(+0.79%)
Jan 13, 2004	34.32	34.32	33.44	33.76	1,595,694	-0.39(-1.15%)
Jan 12, 2004	34.26	34.38	33.91	34.15	1,546,226	-0.02(-0.06%)
Jan 09, 2004	33.77	34.61	33.69	34.17	2,635,215	+0.48(+1.43%)
Jan 08, 2004	33.63	33.92	33.58	33.69	1,361,658	-0.13(-0.39%)
Jan 07, 2004	33.91	33.95	33.34	33.82	2,761,355	+0.44(+1.32%)
Jan 06, 2004	33.31	33.38	33.00	33.38	1,149,568	+0.32(+0.97%)
Jan 05, 2004	32.29	33.16	32.25	33.06	2,084,788	+0.72(+2.23%)
Jan 02, 2004	32.56	32.74	32.18	32.34	1,357,061	-0.07(-0.22%)
Dec 31, 2003	32.21	32.52	32.04	32.41	1,099,015	+0.24(+0.74%)
Dec 30, 2003	31.81	32.38	31.81	32.17	1,170,026	+0.25(+0.79%)
Dec 29, 2003	31.83	31.92	31.62	31.92	1,258,949	+0.04(+0.13%)
Dec 26, 2003	31.71	31.91	31.62	31.88	345,720	+0.16(+0.51%)
Dec 24, 2003	31.85	31.86	31.68	31.71	333,373	-0.19(-0.59%)
Dec 23, 2003	31.74	32.05	31.58	31.90	1,043,713	+0.27(+0.86%)
Dec 22, 2003	31.30	31.72	31.11	31.63	1,537,192	+0.24(+0.76%)
Dec 19, 2003	31.24	31.74	31.17	31.39	1,261,180	+0.08(+0.27%)
Dec 18, 2003	30.99	31.39	30.85	31.31	1,970,916	+0.29(+0.93%)
Dec 17, 2003	31.48	31.52	30.90	31.02	1,490,848	-0.57(-1.80%)
Dec 16, 2003	31.22	31.65	31.15	31.59	640,510	+0.28(+0.89%)
Dec 15, 2003	31.76	31.83	31.15	31.31	1,222,169	-0.19(-0.60%)
Dec 12, 2003	31.65	31.76	31.43	31.50	823,019	-0.24(-0.75%)
Dec 11, 2003	31.58	31.91	31.55	31.74	1,214,829	+0.21(+0.67%)
Dec 10, 2003	31.59	31.91	31.45	31.53	1,256,815	-0.06(-0.18%)
Dec 09, 2003	32.00	32.06	31.57	31.58	1,935,180	-0.22(-0.68%)
Dec 08, 2003	31.30	31.97	31.23	31.80	1,350,302	+0.50(+1.59%)
Dec 05, 2003	31.55	31.74	31.39	31.30	709,930	-0.49(-1.54%)
Dec 04, 2003	31.97	32.00	31.61	31.79	1,092,096	-0.22(-0.70%)
Dec 03, 2003	32.06	32.53	31.92	32.02	918,547	-0.08(-0.24%)
Dec 02, 2003	31.75	32.23	31.69	32.09	1,819,230	+0.34(+1.08%)
Dec 01, 2003	31.54	31.86	31.48	31.75	1,179,632	+0.32(+1.00%)
Nov 28, 2003	31.49	31.65	31.38	31.43	429,620	-0.06(-0.20%)
Nov 26, 2003	31.50	31.58	31.25	31.50	1,109,211	+0.20(+0.63%)
Nov 25, 2003	31.41	31.51	31.18	31.30	1,337,299	-0.14(-0.45%)
Nov 24, 2003	31.13	31.71	31.06	31.44	1,178,947	+0.31(+0.99%)
Nov 21, 2003	30.88	31.20	30.88	31.13	1,072,138	+0.25(+0.82%)
Nov 20, 2003	31.36	31.38	30.86	30.88	1,207,613	-0.46(-1.45%)
Nov 19, 2003	31.20	31.39	31.04	31.34	1,330,450	+0.27(+0.86%)
Nov 18, 2003	31.62	31.72	31.07	31.07	1,749,132	-0.50(-1.60%)
Nov 17, 2003	31.67	31.76	31.32	31.57	1,469,590	-0.24(-0.75%)
Nov 14, 2003	32.88	32.88	31.76	31.81	1,701,318	-0.92(-2.82%)
Nov 13, 2003	32.85	32.95	32.60	32.74	839,417	-0.20(-0.62%)
Nov 12, 2003	32.65	32.96	32.56	32.94	659,058	+0.21(+0.64%)
Nov 11, 2003	32.79	32.84	32.56	32.73	663,737	-0.06(-0.19%)
Nov 10, 2003	33.22	33.26	32.49	32.79	994,042	-0.14(-0.43%)
Nov 07, 2003	32.91	33.45	32.90	32.93	1,600,104	+0.11(+0.32%)
Nov 06, 2003	32.25	32.85	32.09	32.83	1,010,120	+0.57(+1.76%)
Nov 05, 2003	32.54	32.60	32.04	32.26	1,803,168	-0.39(-1.20%)
Nov 04, 2003	32.84	32.91	32.56	32.65	739,939	-0.22(-0.66%)
Nov 03, 2003	32.59	32.95	32.31	32.87	854,063	+0.31(+0.95%)
Oct 31, 2003	32.53	32.70	32.39	32.56	726,846	+0.17(+0.52%)
Oct 30, 2003	32.42	32.74	32.39	32.39	693,343	-0.02(-0.06%)
Oct 29, 2003	32.46	32.57	32.25	32.42	1,144,674	-0.15(-0.45%)
Oct 28, 2003	32.30	32.63	32.25	32.56	1,583,646	+0.27(+0.85%)
Oct 27, 2003	32.28	32.67	32.12	32.29	1,146,712	+0.22(+0.70%)
Oct 24, 2003	31.86	32.10	31.55	32.06	1,210,688	+0.10(+0.31%)
Oct 23, 2003	31.88	32.18	31.62	31.97	1,349,921	-0.08(-0.24%)
Oct 22, 2003	32.70	32.70	31.98	32.04	1,312,792	-0.76(-2.31%)
Oct 21, 2003	32.91	33.04	32.66	32.80	1,554,418	-0.08(-0.23%)
Oct 20, 2003	32.79	33.05	32.60	32.88	1,067,140	+0.13(+0.41%)
Oct 17, 2003	33.19	33.37	32.49	32.74	2,222,615	-0.78(-2.34%)
Oct 16, 2003	33.63	33.76	33.31	33.53	880,816	-0.10(-0.29%)
Oct 15, 2003	33.75	34.14	33.26	33.63	2,549,847	+0.20(+0.61%)
Oct 14, 2003	32.57	33.58	32.53	33.42	2,568,682	+0.63(+1.92%)
Oct 13, 2003	32.07	32.81	32.00	32.79	697,098	+0.76(+2.36%)
Oct 10, 2003	32.12	32.25	31.86	32.04	807,049	-0.11(-0.35%)
Oct 09, 2003	31.97	32.55	31.95	32.15	1,582,808	+0.39(+1.21%)
Oct 08, 2003	31.91	32.05	31.66	31.76	1,436,174	-0.07(-0.22%)
Oct 07, 2003	31.69	31.86	31.20	31.83	2,111,579	+0.24(+0.75%)
Oct 06, 2003	31.05	31.76	30.81	31.60	2,379,536	+1.06(+3.49%)
Oct 03, 2003	30.62	31.12	30.29	30.53	2,108,448	+0.44(+1.47%)
Oct 02, 2003	30.24	30.25	29.69	30.09	2,475,721	-0.39(-1.29%)

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.