Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.92	21.02	20.71	20.84	2,878,317	-0.17(-0.79%)
Nov 29, 2004	20.94	21.11	20.90	21.01	1,966,711	+0.11(+0.54%)
Nov 26, 2004	20.83	20.95	20.83	20.89	690,339	+0.00(+0.00%)
Nov 24, 2004	20.99	21.03	20.80	20.89	1,253,510	+0.05(+0.24%)
Nov 23, 2004	21.03	21.06	20.78	20.85	1,757,894	-0.11(-0.51%)
Nov 22, 2004	20.76	20.95	20.68	20.95	2,252,072	+0.00(+0.00%)
Nov 19, 2004	21.19	21.19	20.89	20.95	4,899,733	-0.40(-1.88%)
Nov 18, 2004	21.78	21.82	21.30	21.35	4,292,267	-0.71(-3.22%)
Nov 17, 2004	21.97	22.11	21.91	22.07	2,659,091	+0.01(+0.07%)
Nov 16, 2004	21.95	22.06	21.91	22.05	3,331,875	+0.12(+0.54%)
Nov 15, 2004	21.95	21.99	21.87	21.93	1,578,063	-0.12(-0.56%)
Nov 12, 2004	22.08	22.08	21.80	22.06	2,171,444	+0.25(+1.15%)
Nov 11, 2004	21.74	21.84	21.71	21.81	1,890,777	+0.14(+0.66%)
Nov 10, 2004	21.84	21.90	21.59	21.66	1,720,132	-0.11(-0.52%)
Nov 09, 2004	21.58	21.82	21.57	21.78	1,264,532	+0.10(+0.45%)
Nov 08, 2004	21.66	21.68	21.56	21.68	1,533,565	-0.05(-0.25%)
Nov 05, 2004	21.71	21.84	21.66	21.73	2,757,886	-0.00(-0.02%)
Nov 04, 2004	21.56	21.75	21.28	21.74	3,903,620	+0.11(+0.50%)
Nov 03, 2004	21.58	21.72	21.52	21.63	4,835,026	+0.64(+3.06%)
Nov 02, 2004	21.11	21.21	20.99	20.99	5,282,869	-0.13(-0.60%)
Nov 01, 2004	20.92	21.15	20.90	21.11	4,089,574	+0.34(+1.65%)
Oct 29, 2004	20.65	20.82	20.65	20.77	2,598,875	+0.04(+0.21%)
Oct 28, 2004	20.72	20.85	20.59	20.73	2,774,828	-0.17(-0.80%)
Oct 27, 2004	20.71	20.99	20.66	20.89	2,422,514	+0.34(+1.67%)
Oct 26, 2004	20.36	20.57	20.32	20.55	2,854,027	+0.22(+1.06%)
Oct 25, 2004	20.42	20.53	20.23	20.34	1,679,716	-0.05(-0.26%)
Oct 22, 2004	20.57	20.57	20.35	20.39	2,150,624	-0.28(-1.37%)
Oct 21, 2004	20.66	20.70	20.47	20.67	2,548,253	+0.05(+0.26%)
Oct 20, 2004	20.61	20.70	20.56	20.62	2,266,973	+0.07(+0.33%)
Oct 19, 2004	20.64	20.73	20.51	20.55	3,623,769	+0.20(+0.96%)
Oct 18, 2004	20.17	20.36	20.17	20.36	2,501,305	+0.04(+0.19%)
Oct 15, 2004	20.36	20.43	20.21	20.32	2,232,273	+0.16(+0.78%)
Oct 14, 2004	20.20	20.24	20.14	20.16	2,107,759	-0.15(-0.72%)
Oct 13, 2004	20.51	20.52	20.28	20.31	1,702,781	-0.26(-1.26%)
Oct 12, 2004	20.25	20.63	20.25	20.57	1,837,706	-0.00(-0.02%)
Oct 11, 2004	20.59	20.63	20.47	20.57	2,147,154	-0.11(-0.52%)
Oct 08, 2004	20.65	20.82	20.63	20.68	2,139,193	+0.15(+0.74%)
Oct 07, 2004	20.68	20.68	20.28	20.53	5,969,942	-0.56(-2.67%)
Oct 06, 2004	21.14	21.17	21.02	21.09	3,050,392	-0.29(-1.35%)
Oct 05, 2004	21.38	21.43	21.26	21.38	2,210,636	+0.13(+0.62%)
Oct 04, 2004	21.16	21.31	21.14	21.25	1,605,620	-0.31(-1.45%)
Oct 01, 2004	21.44	21.68	21.41	21.56	1,883,225	+0.14(+0.64%)
Sep 30, 2004	21.39	21.53	21.24	21.42	3,969,143	-0.05(-0.25%)
Sep 29, 2004	21.27	21.51	21.21	21.48	1,836,685	+0.25(+1.20%)
Sep 28, 2004	21.20	21.29	21.14	21.22	2,698,486	+0.24(+1.14%)
Sep 27, 2004	20.90	21.07	20.90	20.98	2,574,584	-0.10(-0.46%)
Sep 24, 2004	21.08	21.18	21.05	21.08	2,755,028	+0.06(+0.30%)
Sep 23, 2004	21.07	21.11	20.92	21.02	2,190,836	-0.00(-0.02%)
Sep 22, 2004	21.09	21.12	20.99	21.02	2,920,979	-0.18(-0.86%)
Sep 21, 2004	21.05	21.23	21.03	21.20	2,025,293	+0.20(+0.93%)
Sep 20, 2004	20.99	21.11	20.99	21.01	2,240,642	-0.07(-0.33%)
Sep 17, 2004	21.07	21.17	21.04	21.08	2,719,919	+0.14(+0.68%)
Sep 16, 2004	20.75	20.95	20.75	20.93	2,043,256	+0.11(+0.54%)
Sep 15, 2004	20.89	20.89	20.62	20.82	3,589,681	-0.18(-0.84%)
Sep 14, 2004	21.02	21.12	20.95	21.00	3,580,904	+0.35(+1.68%)
Sep 13, 2004	20.52	20.77	20.52	20.65	2,118,169	+0.24(+1.18%)
Sep 10, 2004	20.38	20.45	20.34	20.41	1,964,873	+0.08(+0.39%)
Sep 09, 2004	20.26	20.38	20.21	20.33	2,588,057	+0.17(+0.83%)
Sep 08, 2004	19.95	20.22	19.95	20.16	1,334,954	+0.24(+1.18%)
Sep 07, 2004	19.93	19.97	19.83	19.93	2,693,179	-0.34(-1.67%)
Sep 03, 2004	20.10	20.31	20.10	20.27	1,333,117	-0.10(-0.51%)
Sep 02, 2004	20.06	20.37	20.04	20.37	1,537,443	+0.16(+0.78%)
Sep 01, 2004	20.11	20.24	20.02	20.21	1,658,283	+0.06(+0.29%)
Aug 31, 2004	20.10	20.21	20.04	20.15	2,021,007	+0.06(+0.29%)
Aug 30, 2004	20.24	20.25	20.08	20.10	1,294,334	-0.14(-0.70%)
Aug 27, 2004	20.32	20.33	20.22	20.24	1,829,133	+0.18(+0.90%)
Aug 26, 2004	19.85	20.07	19.83	20.06	3,012,017	+0.32(+1.64%)
Aug 25, 2004	19.58	19.75	19.52	19.73	2,247,582	+0.34(+1.74%)
Aug 24, 2004	19.50	19.51	19.32	19.40	2,253,705	-0.12(-0.60%)
Aug 23, 2004	19.54	19.61	19.45	19.51	2,885,257	+0.07(+0.35%)
Aug 20, 2004	19.33	19.45	19.32	19.44	1,624,603	-0.00(-0.03%)
Aug 19, 2004	19.39	19.54	19.34	19.45	2,126,334	+0.13(+0.68%)
Aug 18, 2004	19.02	19.36	19.01	19.32	2,941,187	+0.18(+0.95%)
Aug 17, 2004	19.28	19.34	19.11	19.14	1,989,164	-0.31(-1.61%)
Aug 16, 2004	19.19	19.52	19.17	19.45	1,607,048	+0.32(+1.69%)
Aug 13, 2004	19.32	19.38	19.11	19.13	1,973,855	-0.10(-0.53%)
Aug 12, 2004	19.33	19.41	19.21	19.23	1,518,256	-0.14(-0.71%)
Aug 11, 2004	19.21	19.41	19.13	19.37	3,272,272	-0.11(-0.58%)
Aug 10, 2004	19.37	19.52	19.33	19.48	2,830,553	-0.05(-0.25%)
Aug 09, 2004	19.32	19.57	19.21	19.53	4,476,997	-0.07(-0.37%)
Aug 06, 2004	19.55	19.66	19.47	19.60	2,459,460	-0.08(-0.42%)
Aug 05, 2004	19.84	19.87	19.68	19.68	1,677,674	-0.39(-1.95%)
Aug 04, 2004	19.78	20.08	19.77	20.08	1,136,752	+0.03(+0.17%)
Aug 03, 2004	20.11	20.21	19.99	20.04	1,443,547	-0.15(-0.73%)
Aug 02, 2004	20.16	20.45	20.12	20.19	1,506,212	+0.13(+0.64%)
Jul 30, 2004	19.96	20.15	19.94	20.06	1,537,239	+0.14(+0.69%)
Jul 29, 2004	19.88	20.04	19.72	19.92	1,599,292	+0.00(+0.02%)
Jul 28, 2004	19.87	19.98	19.73	19.92	1,758,507	+0.13(+0.64%)
Jul 27, 2004	19.68	19.79	19.40	19.79	3,434,140	+0.29(+1.48%)
Jul 26, 2004	19.65	19.73	19.44	19.50	1,544,383	-0.20(-1.02%)
Jul 23, 2004	19.79	19.79	19.63	19.70	1,888,124	-0.19(-0.94%)
Jul 22, 2004	19.47	19.89	19.40	19.89	3,782,372	+0.43(+2.19%)
Jul 21, 2004	19.63	19.68	19.44	19.46	1,783,818	-0.08(-0.43%)
Jul 20, 2004	19.62	19.69	19.45	19.55	1,631,747	+0.26(+1.37%)
Jul 19, 2004	19.17	19.42	19.16	19.28	1,682,982	-0.01(-0.08%)
Jul 16, 2004	19.37	19.38	19.27	19.30	1,497,435	+0.04(+0.23%)
Jul 15, 2004	19.49	19.55	19.23	19.25	2,419,452	-0.27(-1.38%)
Jul 14, 2004	19.71	19.76	19.45	19.52	4,214,089	+0.00(+0.03%)
Jul 13, 2004	19.58	19.58	19.44	19.52	3,751,753	-0.22(-1.12%)
Jul 12, 2004	19.72	19.81	19.62	19.74	2,235,335	-0.23(-1.13%)
Jul 09, 2004	20.08	20.08	19.94	19.96	1,962,832	+0.06(+0.30%)
Jul 08, 2004	19.87	20.07	19.87	19.90	2,113,066	-0.02(-0.10%)
Jul 07, 2004	19.80	20.01	19.78	19.92	1,563,366	-0.06(-0.32%)
Jul 06, 2004	19.90	19.99	19.85	19.99	1,307,602	-0.21(-1.04%)
Jul 02, 2004	20.19	20.32	20.10	20.20	2,079,998	+0.19(+0.93%)
Jul 01, 2004	20.14	20.15	19.78	20.01	3,440,060	-0.30(-1.47%)
Jun 30, 2004	20.19	20.34	20.05	20.31	2,948,535	-0.20(-0.98%)
Jun 29, 2004	20.48	20.55	20.38	20.51	2,027,743	-0.19(-0.90%)
Jun 28, 2004	20.71	20.85	20.65	20.70	1,242,691	-0.05(-0.24%)
Jun 25, 2004	20.70	20.86	20.60	20.75	2,321,066	-0.14(-0.68%)
Jun 24, 2004	20.91	21.08	20.82	20.89	2,548,457	-0.15(-0.72%)
Jun 23, 2004	20.88	21.08	20.79	21.04	1,589,290	+0.11(+0.51%)
Jun 22, 2004	20.83	20.93	20.75	20.93	1,799,943	-0.07(-0.35%)
Jun 21, 2004	21.01	21.06	20.87	21.01	1,847,095	-0.01(-0.05%)
Jun 18, 2004	20.91	21.10	20.88	21.02	2,969,356	+0.19(+0.89%)
Jun 17, 2004	20.70	20.91	20.65	20.83	1,376,595	+0.02(+0.09%)
Jun 16, 2004	20.86	20.99	20.75	20.81	1,209,216	+0.26(+1.26%)
Jun 15, 2004	20.47	20.57	20.41	20.55	1,532,544	+0.19(+0.91%)
Jun 14, 2004	20.38	20.48	20.34	20.37	2,009,984	-0.46(-2.21%)
Jun 10, 2004	20.82	20.87	20.68	20.83	1,002,440	-0.12(-0.58%)
Jun 09, 2004	20.96	21.05	20.88	20.95	1,956,096	-0.08(-0.40%)
Jun 08, 2004	20.85	21.03	20.81	21.03	2,487,629	+0.19(+0.89%)
Jun 07, 2004	20.62	20.85	20.55	20.85	1,692,371	+0.09(+0.42%)
Jun 04, 2004	20.62	20.81	20.58	20.76	1,309,439	+0.14(+0.69%)
Jun 03, 2004	20.44	20.78	20.44	20.62	5,139,984	+0.34(+1.67%)
Jun 02, 2004	21.20	21.23	20.10	20.28	8,746,199	-0.68(-3.23%)
Jun 01, 2004	20.72	20.96	20.67	20.95	1,794,636	+0.16(+0.75%)
May 28, 2004	20.82	20.91	20.72	20.80	1,957,117	-0.39(-1.85%)
May 27, 2004	20.98	21.19	20.96	21.19	1,861,588	+0.16(+0.77%)
May 26, 2004	20.92	21.07	20.77	21.03	1,266,982	+0.08(+0.40%)
May 25, 2004	20.66	20.94	20.63	20.94	1,979,162	+0.46(+2.22%)
May 24, 2004	20.52	20.57	20.44	20.49	1,656,854	-0.05(-0.26%)
May 21, 2004	20.63	20.64	20.48	20.54	1,400,273	-0.12(-0.59%)
May 20, 2004	20.72	20.76	20.58	20.66	1,860,363	-0.14(-0.68%)
May 19, 2004	20.94	21.06	20.79	20.81	2,215,943	+0.03(+0.17%)
May 18, 2004	20.82	20.91	20.70	20.77	1,970,793	+0.24(+1.17%)
May 17, 2004	20.56	20.60	20.48	20.53	1,674,613	-0.02(-0.10%)
May 14, 2004	20.44	20.69	20.43	20.55	1,944,053	+0.12(+0.60%)
May 13, 2004	20.47	20.51	20.38	20.43	1,478,248	-0.17(-0.83%)
May 12, 2004	20.62	20.70	20.41	20.60	3,149,187	+0.10(+0.48%)
May 11, 2004	20.43	20.58	20.40	20.50	2,333,313	-0.20(-0.95%)
May 10, 2004	20.90	20.92	20.60	20.70	2,886,686	-0.40(-1.88%)
May 07, 2004	20.93	21.23	20.92	21.10	2,036,112	-0.11(-0.51%)
May 06, 2004	21.11	21.25	21.04	21.20	2,758,498	-0.11(-0.51%)
May 05, 2004	21.07	21.39	21.03	21.31	2,863,212	+0.38(+1.83%)
May 04, 2004	20.86	21.02	20.81	20.93	2,294,326	+0.23(+1.09%)
May 03, 2004	20.58	20.81	20.52	20.70	1,600,312	+0.13(+0.62%)
Apr 30, 2004	20.91	20.91	20.50	20.58	2,978,745	+0.27(+1.33%)
Apr 29, 2004	20.14	20.65	20.14	20.31	3,833,198	+0.37(+1.84%)
Apr 28, 2004	19.94	19.95	19.80	19.94	3,058,148	-0.42(-2.07%)
Apr 27, 2004	20.31	20.46	20.21	20.36	2,405,980	-0.06(-0.29%)
Apr 26, 2004	20.49	20.49	20.36	20.42	2,548,661	-0.21(-1.00%)
Apr 23, 2004	20.45	20.68	20.43	20.62	8,426,749	-0.29(-1.40%)
Apr 22, 2004	20.57	20.92	20.51	20.92	2,561,317	+0.25(+1.21%)
Apr 21, 2004	20.65	20.81	20.59	20.67	2,642,353	+0.31(+1.54%)
Apr 20, 2004	20.53	20.61	20.28	20.36	1,913,435	-0.38(-1.82%)
Apr 19, 2004	20.68	20.82	20.61	20.73	3,139,389	-0.13(-0.61%)
Apr 16, 2004	20.73	20.94	20.67	20.86	3,640,711	-0.04(-0.19%)
Apr 15, 2004	20.31	20.99	20.28	20.90	6,268,164	+1.05(+5.28%)
Apr 14, 2004	19.62	19.91	19.60	19.85	2,248,807	-0.00(-0.02%)
Apr 13, 2004	19.88	19.95	19.82	19.86	1,866,079	-0.23(-1.15%)
Apr 12, 2004	20.05	20.10	19.87	20.09	1,291,681	+0.03(+0.17%)
Apr 08, 2004	20.15	20.17	19.94	20.05	1,956,300	-0.31(-1.52%)
Apr 07, 2004	20.25	20.55	20.23	20.36	5,019,144	+0.45(+2.24%)
Apr 06, 2004	19.96	19.99	19.84	19.91	4,088,962	+0.49(+2.52%)
Apr 05, 2004	19.33	19.43	19.24	19.42	3,701,335	+0.10(+0.53%)
Apr 02, 2004	19.35	19.45	19.27	19.32	4,817,064	-0.27(-1.40%)
Apr 01, 2004	19.64	19.70	19.58	19.60	3,132,449	+0.02(+0.13%)
Mar 31, 2004	19.41	19.65	19.41	19.57	2,562,337	+0.01(+0.05%)
Mar 30, 2004	19.50	19.59	19.47	19.56	2,659,703	-0.02(-0.13%)
Mar 29, 2004	19.40	19.62	19.38	19.59	2,944,044	+0.09(+0.45%)
Mar 26, 2004	19.43	19.56	19.40	19.50	2,370,259	+0.21(+1.07%)
Mar 25, 2004	19.20	19.35	19.17	19.29	3,485,171	-0.21(-1.08%)
Mar 24, 2004	19.36	19.58	19.35	19.50	4,498,838	-0.08(-0.43%)
Mar 23, 2004	19.53	19.60	19.47	19.59	3,903,007	+0.12(+0.63%)
Mar 22, 2004	19.53	19.59	19.44	19.46	2,703,181	+0.04(+0.23%)
Mar 19, 2004	19.38	19.59	19.35	19.42	4,154,077	+0.00(+0.03%)
Mar 18, 2004	19.43	19.48	19.36	19.41	2,261,258	+0.04(+0.23%)
Mar 17, 2004	19.24	19.40	19.21	19.37	4,550,073	-0.26(-1.35%)
Mar 16, 2004	19.64	19.69	19.56	19.64	3,257,371	+0.02(+0.10%)
Mar 15, 2004	19.61	19.77	19.53	19.62	3,886,269	+0.02(+0.10%)
Mar 12, 2004	19.46	19.62	19.33	19.60	3,637,445	+0.25(+1.29%)
Mar 11, 2004	19.60	19.63	19.35	19.35	4,119,172	-0.48(-2.42%)
Mar 10, 2004	19.87	19.96	19.77	19.83	4,787,670	-0.25(-1.27%)
Mar 09, 2004	20.13	20.27	20.03	20.08	6,033,424	-0.47(-2.27%)
Mar 08, 2004	20.60	20.62	20.48	20.55	2,869,336	-0.13(-0.62%)
Mar 05, 2004	20.58	20.76	20.56	20.67	2,591,527	+0.07(+0.36%)
Mar 04, 2004	20.36	20.71	20.36	20.60	5,185,503	+0.05(+0.24%)
Mar 03, 2004	20.38	20.57	20.25	20.55	4,185,512	-0.06(-0.31%)
Mar 02, 2004	20.63	20.71	20.56	20.62	4,987,709	-0.24(-1.13%)
Mar 01, 2004	20.84	20.89	20.71	20.85	3,123,876	-0.03(-0.14%)
Feb 27, 2004	20.74	20.96	20.72	20.88	4,910,347	-0.05(-0.23%)
Feb 26, 2004	21.00	21.00	20.80	20.93	4,871,972	-0.18(-0.84%)
Feb 25, 2004	21.02	21.13	20.97	21.11	3,995,474	+0.00(+0.00%)
Feb 24, 2004	20.95	21.22	20.89	21.11	3,443,530	-0.02(-0.09%)
Feb 23, 2004	21.01	21.20	20.91	21.12	4,685,814	+0.05(+0.23%)
Feb 20, 2004	21.29	21.29	20.87	21.08	5,055,274	-0.12(-0.58%)
Feb 19, 2004	21.21	21.35	21.11	21.20	5,298,791	+0.38(+1.84%)
Feb 18, 2004	20.87	20.91	20.80	20.82	7,022,189	-0.18(-0.84%)
Feb 17, 2004	20.60	21.06	20.60	20.99	6,265,306	+0.16(+0.78%)
Feb 13, 2004	20.80	20.90	20.71	20.83	8,934,399	-0.43(-2.00%)
Feb 12, 2004	20.97	21.29	20.90	21.26	10,631,466	-0.86(-3.90%)
Feb 11, 2004	22.08	22.12	21.72	22.12	4,659,686	-0.03(-0.15%)
Feb 10, 2004	22.00	22.22	21.94	22.15	3,093,257	+0.30(+1.39%)
Feb 09, 2004	21.92	22.02	21.77	21.85	2,911,181	-0.08(-0.36%)
Feb 06, 2004	21.95	22.00	21.76	21.93	2,338,416	-0.10(-0.47%)
Feb 05, 2004	22.14	22.15	22.00	22.03	1,598,884	-0.06(-0.27%)
Feb 04, 2004	21.70	22.11	21.69	22.09	4,156,526	+0.29(+1.35%)
Feb 03, 2004	21.44	21.86	21.44	21.80	2,593,772	+0.45(+2.09%)
Feb 02, 2004	21.34	21.44	21.21	21.35	4,664,381	-0.21(-0.95%)
Jan 30, 2004	21.58	21.58	21.35	21.56	1,955,280	-0.02(-0.11%)
Jan 29, 2004	21.48	21.64	21.34	21.58	3,055,291	-0.09(-0.41%)
Jan 28, 2004	21.80	22.01	21.59	21.67	2,694,404	-0.10(-0.47%)
Jan 27, 2004	21.66	21.88	21.65	21.77	2,244,520	-0.31(-1.40%)
Jan 26, 2004	21.81	22.19	21.75	22.08	2,403,327	+0.47(+2.15%)
Jan 23, 2004	21.80	21.80	21.57	21.61	3,333,304	-0.62(-2.80%)
Jan 22, 2004	22.29	22.36	22.09	22.24	2,888,115	-0.21(-0.92%)
Jan 21, 2004	22.35	22.59	22.24	22.44	2,730,737	+0.11(+0.50%)
Jan 20, 2004	22.15	22.51	22.15	22.33	2,463,746	+0.36(+1.63%)
Jan 16, 2004	21.87	22.08	21.85	21.97	2,786,871	+0.15(+0.67%)
Jan 15, 2004	21.88	21.92	21.61	21.83	2,960,578	-0.45(-2.00%)
Jan 14, 2004	22.02	22.32	22.01	22.27	1,549,894	+0.12(+0.53%)
Jan 13, 2004	22.28	22.29	22.08	22.15	1,188,191	-0.16(-0.72%)
Jan 12, 2004	22.30	22.34	22.24	22.32	1,208,195	-0.05(-0.24%)
Jan 09, 2004	22.06	22.49	22.03	22.37	3,426,384	+0.12(+0.53%)
Jan 08, 2004	22.46	22.46	22.13	22.25	1,987,939	-0.21(-0.94%)
Jan 07, 2004	22.36	22.51	22.23	22.46	3,874,226	-0.43(-1.86%)
Jan 06, 2004	22.82	22.97	22.68	22.89	1,645,831	-0.10(-0.45%)
Jan 05, 2004	22.87	22.99	22.80	22.99	1,391,088	+0.05(+0.21%)
Jan 02, 2004	22.92	23.15	22.89	22.94	1,425,380	+0.10(+0.45%)
Dec 31, 2003	22.56	22.84	22.56	22.84	969,373	+0.29(+1.28%)
Dec 30, 2003	22.56	22.67	22.48	22.55	1,221,055	+0.07(+0.31%)
Dec 29, 2003	22.27	22.51	22.25	22.48	1,603,782	+0.22(+0.97%)
Dec 26, 2003	22.29	22.38	22.20	22.27	348,231	+0.03(+0.15%)
Dec 24, 2003	22.01	22.34	22.00	22.23	705,648	+0.21(+0.93%)
Dec 23, 2003	22.06	22.13	21.98	22.03	2,373,729	-0.01(-0.04%)
Dec 22, 2003	21.87	22.04	21.85	22.04	1,519,276	-0.01(-0.04%)
Dec 19, 2003	22.19	22.19	22.00	22.05	2,614,184	-0.25(-1.12%)
Dec 18, 2003	22.20	22.33	22.17	22.30	1,899,555	+0.05(+0.22%)
Dec 17, 2003	22.19	22.29	22.12	22.25	1,454,774	+0.09(+0.40%)
Dec 16, 2003	22.14	22.20	21.94	22.16	1,877,509	+0.26(+1.19%)
Dec 15, 2003	22.01	22.03	22.01	21.90	1,587,044	+0.06(+0.29%)
Dec 12, 2003	21.71	21.84	21.67	21.84	2,165,729	-0.04(-0.20%)
Dec 11, 2003	21.82	21.98	21.73	21.88	1,842,400	-0.02(-0.09%)
Dec 10, 2003	21.97	22.01	21.77	21.90	2,218,392	-0.27(-1.22%)
Dec 09, 2003	22.28	22.36	22.19	22.17	1,799,739	-0.27(-1.20%)
Dec 08, 2003	22.06	22.45	22.06	22.44	2,663,173	+0.42(+1.89%)
Dec 05, 2003	22.11	22.08	21.82	22.02	3,162,250	-0.09(-0.40%)
Dec 04, 2003	22.12	22.13	21.97	22.11	3,999,761	-0.42(-1.85%)
Dec 03, 2003	22.75	22.65	22.34	22.53	4,427,600	-0.23(-0.99%)
Dec 02, 2003	22.55	22.87	22.53	22.75	1,401,090	+0.05(+0.24%)

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.