Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	23.89	24.11	23.73	24.09	3,180,491	+0.27(+1.13%)
Oct 28, 2004	23.41	23.93	23.29	23.82	4,219,652	+0.06(+0.27%)
Oct 27, 2004	23.51	23.91	23.18	23.76	3,628,886	+0.26(+1.09%)
Oct 26, 2004	23.27	23.55	22.75	23.50	6,257,095	+1.45(+6.60%)
Oct 25, 2004	21.67	22.28	21.45	22.05	4,238,682	-0.04(-0.16%)
Oct 22, 2004	22.16	22.59	22.06	22.08	5,031,162	-0.02(-0.10%)
Oct 21, 2004	22.30	22.32	21.94	22.11	5,174,095	-0.05(-0.22%)
Oct 20, 2004	21.96	22.24	21.93	22.16	7,348,552	+0.17(+0.77%)
Oct 19, 2004	22.64	22.74	21.96	21.98	6,510,965	-0.65(-2.85%)
Oct 18, 2004	22.65	22.89	22.57	22.63	8,319,629	-0.03(-0.12%)
Oct 15, 2004	23.42	23.42	22.42	22.66	13,408,866	-0.75(-3.21%)
Oct 14, 2004	24.40	24.40	23.23	23.41	8,840,196	-0.71(-2.94%)
Oct 13, 2004	24.30	24.38	24.06	24.12	2,920,701	-0.01(-0.06%)
Oct 12, 2004	23.91	24.26	23.91	24.13	3,275,076	+0.01(+0.03%)
Oct 11, 2004	24.12	24.34	24.08	24.13	2,350,234	+0.11(+0.47%)
Oct 08, 2004	23.87	24.15	23.86	24.01	2,474,561	+0.04(+0.15%)
Oct 07, 2004	24.19	24.19	23.95	23.98	3,105,641	-0.22(-0.91%)
Oct 06, 2004	23.67	24.20	23.62	24.20	3,771,116	+0.60(+2.52%)
Oct 05, 2004	23.82	23.91	23.57	23.60	2,520,232	-0.28(-1.19%)
Oct 04, 2004	23.77	24.00	23.77	23.89	2,637,229	+0.11(+0.48%)
Oct 01, 2004	23.70	23.91	23.58	23.77	2,692,486	+0.32(+1.36%)
Sep 30, 2004	23.12	23.45	22.99	23.45	4,251,791	+0.34(+1.47%)
Sep 29, 2004	22.97	23.17	22.70	23.11	3,769,283	+0.04(+0.15%)
Sep 28, 2004	23.13	23.45	22.96	23.08	4,172,712	-0.14(-0.61%)
Sep 27, 2004	24.24	24.35	23.20	23.22	8,876,423	-1.13(-4.63%)
Sep 24, 2004	24.35	24.37	24.15	24.35	2,160,219	+0.12(+0.50%)
Sep 23, 2004	24.51	24.58	24.22	24.23	2,676,980	-0.18(-0.73%)
Sep 22, 2004	24.94	24.94	24.37	24.40	2,287,647	-0.53(-2.13%)
Sep 21, 2004	24.83	24.99	24.70	24.94	4,323,822	+0.42(+1.71%)
Sep 20, 2004	24.79	24.91	24.31	24.52	2,400,980	-0.44(-1.76%)
Sep 17, 2004	24.83	25.08	24.75	24.96	4,770,244	+0.24(+0.98%)
Sep 16, 2004	24.38	24.82	24.34	24.72	3,582,792	+0.51(+2.11%)
Sep 15, 2004	24.40	24.94	23.74	24.21	4,752,483	-0.18(-0.76%)
Sep 14, 2004	24.10	24.89	24.05	24.39	2,397,878	+0.30(+1.27%)
Sep 13, 2004	23.80	24.10	23.74	24.08	3,025,717	+0.18(+0.77%)
Sep 10, 2004	24.00	24.01	23.75	23.90	2,672,470	-0.01(-0.03%)
Sep 09, 2004	24.19	24.19	23.62	23.91	2,561,534	-0.24(-1.00%)
Sep 08, 2004	24.36	24.47	24.15	24.15	3,108,460	-0.24(-0.99%)
Sep 07, 2004	24.35	24.81	24.28	24.39	3,538,531	+0.04(+0.17%)
Sep 03, 2004	24.54	24.67	24.31	24.35	1,617,239	-0.02(-0.09%)
Sep 02, 2004	24.12	24.40	23.84	24.37	4,215,282	+0.26(+1.06%)
Sep 01, 2004	24.61	24.62	24.11	24.11	3,839,340	-0.50(-2.02%)
Aug 31, 2004	24.67	24.72	24.57	24.61	3,391,791	-0.04(-0.17%)
Aug 30, 2004	24.68	24.76	24.50	24.65	2,959,747	+0.00(+0.00%)
Aug 27, 2004	24.33	24.67	24.27	24.65	4,309,162	+0.35(+1.43%)
Aug 26, 2004	24.67	24.67	24.30	24.30	2,065,776	-0.26(-1.04%)
Aug 25, 2004	24.30	24.62	24.13	24.56	1,983,737	+0.33(+1.35%)
Aug 24, 2004	24.40	24.40	24.07	24.23	2,180,658	+0.01(+0.03%)
Aug 23, 2004	24.69	24.69	24.16	24.23	2,787,070	-0.41(-1.67%)
Aug 20, 2004	24.44	24.72	24.42	24.64	2,478,367	+0.16(+0.64%)
Aug 19, 2004	24.83	25.15	24.47	24.48	4,648,313	+0.35(+1.44%)
Aug 18, 2004	23.96	24.19	23.94	24.13	2,869,109	-0.01(-0.03%)
Aug 17, 2004	23.82	24.57	23.69	24.14	5,532,558	+0.32(+1.34%)
Aug 16, 2004	23.37	23.89	23.35	23.82	3,070,965	+0.45(+1.94%)
Aug 13, 2004	23.30	23.39	22.92	23.37	4,523,986	-0.04(-0.18%)
Aug 12, 2004	23.93	23.98	23.28	23.41	4,290,837	-0.70(-2.91%)
Aug 11, 2004	24.12	24.21	23.86	24.11	2,426,353	-0.17(-0.70%)
Aug 10, 2004	23.96	24.30	23.96	24.28	4,773,768	+0.33(+1.36%)
Aug 09, 2004	23.67	24.08	23.45	23.96	4,088,277	-0.06(-0.27%)
Aug 06, 2004	24.12	24.16	23.69	24.02	7,827,959	-0.63(-2.56%)
Aug 05, 2004	25.54	25.72	24.62	24.65	5,571,745	-1.23(-4.74%)
Aug 04, 2004	26.07	26.21	25.68	25.88	3,088,867	-0.48(-1.83%)
Aug 03, 2004	26.04	26.37	25.90	26.36	3,944,920	+0.38(+1.47%)
Aug 02, 2004	26.33	26.33	25.68	25.98	2,423,110	-0.32(-1.21%)
Jul 30, 2004	26.10	26.31	26.03	26.30	1,774,833	+0.19(+0.73%)
Jul 29, 2004	26.35	26.46	26.04	26.11	3,431,683	-0.25(-0.94%)
Jul 28, 2004	26.35	26.57	26.14	26.35	2,984,838	-0.18(-0.67%)
Jul 27, 2004	26.16	26.75	26.16	26.53	5,402,310	+0.51(+1.96%)
Jul 26, 2004	25.75	26.11	25.57	26.02	6,708,309	+0.72(+2.86%)
Jul 23, 2004	25.18	25.79	24.25	25.30	10,432,063	-0.63(-2.44%)
Jul 22, 2004	26.25	26.25	25.65	25.93	4,255,597	-0.32(-1.22%)
Jul 21, 2004	26.78	26.95	26.25	26.25	3,029,663	-0.52(-1.93%)
Jul 20, 2004	26.96	26.96	26.04	26.77	5,015,938	-0.19(-0.71%)
Jul 19, 2004	27.18	27.31	26.79	26.96	3,034,456	-0.21(-0.78%)
Jul 16, 2004	27.63	27.67	27.17	27.17	3,605,487	-0.38(-1.36%)
Jul 15, 2004	27.63	27.75	27.40	27.55	5,915,407	-0.09(-0.31%)
Jul 14, 2004	27.75	27.83	27.50	27.63	2,243,809	-0.11(-0.41%)
Jul 13, 2004	27.66	27.75	27.58	27.75	1,514,338	+0.21(+0.75%)
Jul 12, 2004	27.54	27.67	27.35	27.54	2,206,031	+0.07(+0.26%)
Jul 09, 2004	27.45	27.65	27.40	27.47	2,463,566	+0.03(+0.10%)
Jul 08, 2004	27.80	27.80	27.36	27.44	2,758,596	-0.36(-1.30%)
Jul 07, 2004	27.74	27.83	27.62	27.80	4,620,121	-0.11(-0.38%)
Jul 06, 2004	27.68	27.96	27.53	27.91	4,948,277	-0.19(-0.68%)
Jul 02, 2004	28.04	28.17	27.74	28.10	4,178,914	-0.06(-0.23%)
Jul 01, 2004	28.87	28.87	28.08	28.16	4,466,615	-0.60(-2.07%)
Jun 30, 2004	28.62	28.80	28.44	28.76	2,808,355	+0.06(+0.22%)
Jun 29, 2004	28.98	29.00	28.63	28.70	2,325,143	-0.25(-0.86%)
Jun 28, 2004	29.50	29.62	28.92	28.94	4,259,967	-0.56(-1.90%)
Jun 25, 2004	28.91	29.50	28.91	29.50	8,440,150	+0.49(+1.69%)
Jun 24, 2004	29.02	29.16	28.77	29.02	3,693,446	-0.04(-0.12%)
Jun 23, 2004	29.02	29.09	28.58	29.05	4,979,570	+0.04(+0.12%)
Jun 22, 2004	28.84	29.08	28.55	29.02	2,831,896	+0.02(+0.07%)
Jun 21, 2004	29.26	29.37	28.87	28.99	1,903,812	-0.28(-0.97%)
Jun 18, 2004	28.87	29.46	28.85	29.28	2,897,724	+0.12(+0.41%)
Jun 17, 2004	29.10	29.25	28.77	29.16	2,839,790	-0.04(-0.12%)
Jun 16, 2004	29.36	29.44	29.16	29.19	2,193,345	-0.09(-0.29%)
Jun 15, 2004	29.08	29.36	29.07	29.28	2,706,300	+0.34(+1.18%)
Jun 14, 2004	29.24	29.37	28.74	28.94	2,273,269	-0.36(-1.23%)
Jun 10, 2004	28.87	29.36	28.86	29.30	3,966,487	+0.63(+2.20%)
Jun 09, 2004	28.91	28.99	28.62	28.67	1,911,706	-0.28(-0.96%)
Jun 08, 2004	28.92	29.08	28.84	28.94	3,040,517	-0.31(-1.07%)
Jun 07, 2004	28.77	29.26	28.76	29.26	3,459,593	+0.55(+1.93%)
Jun 04, 2004	28.91	29.00	28.59	28.70	2,320,914	-0.18(-0.61%)
Jun 03, 2004	28.70	28.91	28.47	28.88	3,008,660	+0.11(+0.39%)
Jun 02, 2004	28.38	28.81	28.38	28.77	3,069,273	+0.41(+1.45%)
Jun 01, 2004	28.16	28.38	27.97	28.36	2,855,436	+0.21(+0.73%)
May 28, 2004	28.16	28.27	27.99	28.15	3,411,948	-0.03(-0.10%)
May 27, 2004	28.18	28.41	28.06	28.18	2,723,920	-0.01(-0.03%)
May 26, 2004	28.20	28.36	28.02	28.19	4,600,668	-0.11(-0.38%)
May 25, 2004	27.91	28.36	27.77	28.29	2,258,891	+0.26(+0.91%)
May 24, 2004	28.33	28.33	27.92	28.04	1,741,284	-0.17(-0.60%)
May 21, 2004	27.97	28.36	27.92	28.21	2,500,216	+0.41(+1.48%)
May 20, 2004	28.04	28.04	27.65	27.80	2,257,623	-0.25(-0.89%)
May 19, 2004	28.35	28.48	27.77	28.04	3,911,794	-0.26(-0.93%)
May 18, 2004	28.23	28.41	28.17	28.31	2,462,579	+0.06(+0.23%)
May 17, 2004	28.20	28.82	27.85	28.24	2,027,293	-0.30(-1.04%)
May 14, 2004	28.48	28.72	28.25	28.54	2,586,907	+0.06(+0.20%)
May 13, 2004	28.52	28.84	28.38	28.48	3,657,079	-0.46(-1.59%)
May 12, 2004	28.35	29.02	28.29	28.94	5,459,681	+0.38(+1.32%)
May 11, 2004	28.23	28.70	28.23	28.57	3,220,383	+0.33(+1.18%)
May 10, 2004	28.20	28.38	27.80	28.23	4,482,684	-0.30(-1.07%)
May 07, 2004	28.38	28.72	28.36	28.54	3,750,817	-0.10(-0.35%)
May 06, 2004	28.94	29.14	28.62	28.64	3,318,773	-0.43(-1.49%)
May 05, 2004	29.37	29.37	28.92	29.07	4,986,618	-0.01(-0.05%)
May 04, 2004	29.32	29.62	28.83	29.09	4,380,629	-0.15(-0.51%)
May 03, 2004	28.73	29.31	28.73	29.24	3,812,417	+0.38(+1.33%)
Apr 30, 2004	29.72	29.89	28.85	28.85	2,964,258	-0.84(-2.84%)
Apr 29, 2004	29.69	30.18	29.00	29.70	8,596,616	-0.28(-0.92%)
Apr 28, 2004	30.29	30.33	29.80	29.97	3,843,992	-0.40(-1.31%)
Apr 27, 2004	30.40	30.61	30.29	30.37	2,937,757	+0.18(+0.61%)
Apr 26, 2004	30.21	30.36	29.90	30.19	3,297,488	-0.04(-0.12%)
Apr 23, 2004	30.44	30.44	29.99	30.22	4,075,449	-0.21(-0.70%)
Apr 22, 2004	29.97	30.68	29.80	30.43	4,250,945	+0.50(+1.66%)
Apr 21, 2004	30.08	30.08	29.69	29.94	3,755,187	-0.09(-0.28%)
Apr 20, 2004	30.41	30.42	29.80	30.02	4,086,162	-0.38(-1.24%)
Apr 19, 2004	30.21	30.43	29.97	30.40	3,049,398	+0.11(+0.35%)
Apr 16, 2004	29.69	30.50	29.64	30.29	5,118,557	+0.60(+2.03%)
Apr 15, 2004	29.30	29.70	29.02	29.69	4,728,237	+0.45(+1.53%)
Apr 14, 2004	29.92	29.92	29.06	29.24	4,617,020	-0.48(-1.62%)
Apr 13, 2004	30.57	30.68	29.72	29.72	4,499,036	-0.77(-2.54%)
Apr 12, 2004	30.40	30.72	30.24	30.50	4,928,119	+0.17(+0.56%)
Apr 08, 2004	30.01	30.53	29.96	30.33	6,801,484	+0.74(+2.52%)
Apr 07, 2004	29.62	29.72	29.44	29.58	6,371,273	+0.21(+0.72%)
Apr 06, 2004	29.80	29.82	29.26	29.37	4,325,231	-0.52(-1.76%)
Apr 05, 2004	29.75	29.94	29.48	29.89	4,493,397	+0.01(+0.02%)
Apr 02, 2004	28.92	29.94	28.92	29.89	3,931,811	+0.96(+3.34%)
Apr 01, 2004	28.73	29.53	28.69	28.92	8,303,700	+0.54(+1.90%)
Mar 31, 2004	28.51	28.52	28.28	28.38	4,146,211	-0.13(-0.47%)
Mar 30, 2004	28.33	28.66	28.23	28.52	2,163,179	+0.18(+0.65%)
Mar 29, 2004	28.13	28.45	28.02	28.33	2,584,792	+0.14(+0.50%)
Mar 26, 2004	28.25	28.38	28.09	28.19	1,080,744	-0.06(-0.20%)
Mar 25, 2004	27.92	28.41	27.80	28.25	1,928,621	+0.44(+1.58%)
Mar 24, 2004	27.95	28.16	27.64	27.81	1,872,660	-0.22(-0.78%)
Mar 23, 2004	28.13	28.30	27.88	28.03	1,211,132	-0.10(-0.35%)
Mar 22, 2004	28.50	28.50	27.97	28.13	1,008,008	-0.37(-1.29%)
Mar 19, 2004	28.72	28.91	28.45	28.50	1,091,316	-0.30(-1.03%)
Mar 18, 2004	28.66	28.90	28.48	28.80	1,979,226	-0.04(-0.15%)
Mar 17, 2004	28.71	28.94	28.55	28.84	1,262,019	+0.24(+0.84%)
Mar 16, 2004	28.23	28.66	28.18	28.60	3,096,479	+0.56(+2.00%)
Mar 15, 2004	28.82	28.82	27.89	28.04	1,390,152	-0.79(-2.73%)
Mar 12, 2004	28.48	28.82	28.33	28.82	1,172,791	+0.38(+1.32%)
Mar 11, 2004	28.94	28.96	28.31	28.45	2,285,815	-0.51(-1.76%)
Mar 10, 2004	29.55	29.55	28.85	28.96	1,059,600	-0.54(-1.83%)
Mar 09, 2004	29.86	29.86	29.38	29.50	1,172,227	-0.36(-1.21%)
Mar 08, 2004	30.01	30.07	29.81	29.86	1,236,928	-0.11(-0.36%)
Mar 05, 2004	30.19	30.32	29.94	29.97	1,275,833	-0.34(-1.12%)
Mar 04, 2004	30.50	30.50	30.11	30.31	1,041,416	-0.20(-0.65%)
Mar 03, 2004	30.13	30.55	30.00	30.50	1,110,768	+0.38(+1.25%)
Mar 02, 2004	30.16	30.36	30.04	30.13	889,037	-0.06(-0.19%)
Mar 01, 2004	30.32	30.72	30.18	30.19	1,200,842	-0.13(-0.44%)
Feb 27, 2004	30.15	30.38	29.99	30.32	1,421,022	+0.26(+0.85%)
Feb 26, 2004	30.03	30.16	29.76	30.07	1,017,170	+0.01(+0.02%)
Feb 25, 2004	29.95	30.18	29.87	30.06	1,132,617	+0.09(+0.28%)
Feb 24, 2004	30.19	30.19	29.90	29.97	978,406	-0.29(-0.96%)
Feb 23, 2004	30.55	30.60	30.13	30.26	908,208	-0.28(-0.93%)
Feb 20, 2004	30.63	30.70	30.33	30.55	884,104	-0.01(-0.05%)
Feb 19, 2004	30.58	30.77	30.45	30.56	951,201	+0.00(+0.00%)
Feb 18, 2004	30.63	30.68	30.43	30.56	766,684	-0.06(-0.21%)
Feb 17, 2004	30.72	30.83	30.61	30.63	1,400,301	-0.04(-0.12%)
Feb 13, 2004	30.65	30.95	30.49	30.66	1,885,910	-0.09(-0.30%)
Feb 12, 2004	30.46	30.79	30.46	30.75	1,340,111	+0.30(+0.98%)
Feb 11, 2004	30.48	30.49	29.99	30.46	1,754,394	-0.06(-0.19%)
Feb 10, 2004	30.48	30.74	30.31	30.51	1,270,758	-0.11(-0.35%)
Feb 09, 2004	30.28	30.76	30.28	30.62	1,565,507	+0.27(+0.89%)
Feb 06, 2004	29.94	30.41	29.94	30.35	1,256,380	+0.36(+1.21%)
Feb 05, 2004	29.97	30.07	29.65	29.99	1,238,619	+0.02(+0.07%)
Feb 04, 2004	30.58	30.58	29.88	29.97	1,503,484	-0.64(-2.09%)
Feb 03, 2004	30.50	30.79	30.35	30.60	1,533,650	+0.18(+0.61%)
Feb 02, 2004	30.15	30.63	30.05	30.42	2,361,370	+0.53(+1.78%)
Jan 30, 2004	29.38	30.04	29.37	29.89	3,449,444	+0.36(+1.23%)
Jan 29, 2004	28.87	29.70	28.86	29.53	2,203,071	+0.75(+2.61%)
Jan 28, 2004	29.09	29.50	28.77	28.77	1,878,157	-0.33(-1.12%)
Jan 27, 2004	29.41	29.50	29.05	29.10	1,429,762	-0.36(-1.23%)
Jan 26, 2004	29.72	29.76	29.14	29.46	1,903,953	-0.23(-0.76%)
Jan 23, 2004	29.76	30.04	29.46	29.69	2,420,291	-0.07(-0.24%)
Jan 22, 2004	29.89	29.89	29.62	29.76	1,807,818	-0.21(-0.71%)
Jan 21, 2004	29.72	30.11	29.72	29.97	2,993,155	+0.28(+0.96%)
Jan 20, 2004	29.90	29.90	29.51	29.69	2,334,869	-0.48(-1.60%)
Jan 16, 2004	29.83	30.17	29.77	30.17	2,431,145	+0.43(+1.43%)
Jan 15, 2004	29.85	29.86	29.68	29.75	1,980,635	-0.02(-0.07%)
Jan 14, 2004	29.76	29.91	29.65	29.77	2,073,951	+0.14(+0.48%)
Jan 13, 2004	29.48	29.70	29.37	29.63	2,520,232	+0.20(+0.67%)
Jan 12, 2004	29.09	29.49	28.99	29.43	3,064,340	+0.83(+2.90%)
Jan 09, 2004	28.13	28.78	28.07	28.60	2,466,808	+0.47(+1.66%)
Jan 08, 2004	28.09	28.13	27.89	28.13	3,495,961	+0.18(+0.63%)
Jan 07, 2004	28.13	28.13	27.86	27.95	2,538,980	+0.00(+0.00%)
Jan 06, 2004	28.14	28.14	27.75	27.95	1,445,831	-0.21(-0.76%)
Jan 05, 2004	28.23	28.36	27.87	28.16	1,178,288	+0.07(+0.25%)
Jan 02, 2004	28.20	28.30	28.04	28.09	1,460,350	-0.04(-0.13%)
Dec 31, 2003	28.16	28.19	27.97	28.13	1,117,111	+0.04(+0.13%)
Dec 30, 2003	27.65	27.97	27.63	28.09	2,528,126	+0.43(+1.54%)
Dec 29, 2003	27.45	27.69	27.25	27.67	2,348,542	+0.18(+0.64%)
Dec 26, 2003	27.45	27.60	27.45	27.49	639,396	+0.10(+0.36%)
Dec 24, 2003	27.17	27.52	27.14	27.39	420,908	+0.11(+0.42%)
Dec 23, 2003	27.06	27.31	27.06	27.28	1,761,019	+0.26(+0.97%)
Dec 22, 2003	27.16	27.17	26.95	27.01	1,833,332	-0.14(-0.52%)
Dec 19, 2003	27.48	27.48	26.99	27.16	2,329,936	-0.19(-0.70%)
Dec 18, 2003	27.13	27.30	27.01	27.35	1,529,139	+0.28(+1.05%)
Dec 17, 2003	27.02	27.06	26.90	27.06	3,135,243	+0.04(+0.16%)
Dec 16, 2003	26.85	27.02	26.81	27.02	1,272,309	+0.17(+0.63%)
Dec 15, 2003	27.34	27.38	26.84	26.85	1,505,035	-0.35(-1.28%)
Dec 12, 2003	27.21	27.27	27.04	27.20	1,133,604	+0.03(+0.10%)
Dec 11, 2003	26.99	27.18	26.92	27.17	1,174,905	+0.19(+0.71%)
Dec 10, 2003	26.99	27.06	26.94	26.98	1,836,151	+0.04(+0.16%)
Dec 09, 2003	27.19	27.21	26.87	26.94	2,193,486	-0.27(-0.99%)
Dec 08, 2003	27.14	27.33	27.09	27.21	2,253,112	+0.12(+0.45%)
Dec 05, 2003	27.18	27.43	27.06	27.09	1,932,991	-0.10(-0.37%)
Dec 04, 2003	27.06	27.12	26.90	27.18	2,473,292	+0.21(+0.76%)
Dec 03, 2003	26.96	27.10	26.96	26.98	3,454,659	+0.16(+0.58%)
Dec 02, 2003	26.43	26.85	26.39	26.82	3,020,783	+0.23(+0.88%)
Dec 01, 2003	26.39	26.69	26.31	26.59	2,333,741	+0.27(+1.02%)
Nov 28, 2003	26.53	26.54	26.32	26.32	1,036,200	-0.21(-0.78%)
Nov 26, 2003	26.46	26.55	26.29	26.53	2,645,123	+0.20(+0.75%)
Nov 25, 2003	25.89	26.39	25.82	26.33	4,375,554	+0.70(+2.74%)
Nov 24, 2003	25.45	25.86	25.40	25.62	2,479,213	+0.45(+1.80%)
Nov 21, 2003	24.94	25.50	24.95	25.17	2,288,775	+0.23(+0.94%)
Nov 20, 2003	25.48	25.48	24.97	24.94	3,200,085	-0.54(-2.12%)
Nov 19, 2003	26.50	26.50	25.48	25.48	5,459,822	-0.63(-2.42%)
Nov 18, 2003	26.77	26.85	25.87	26.11	3,217,987	-0.67(-2.49%)
Nov 17, 2003	27.35	27.87	25.75	26.77	15,127,457	+0.69(+2.64%)
Nov 14, 2003	26.32	26.49	26.00	26.09	1,003,356	-0.23(-0.89%)
Nov 13, 2003	26.22	26.38	26.18	26.32	1,272,027	+0.15(+0.57%)
Nov 12, 2003	26.25	26.55	26.16	26.17	1,820,363	-0.05(-0.19%)
Nov 11, 2003	26.37	26.37	26.09	26.22	1,362,524	-0.32(-1.20%)
Nov 10, 2003	26.54	26.67	26.45	26.54	1,025,346	+0.06(+0.21%)
Nov 07, 2003	26.99	26.99	26.56	26.48	1,779,626	-0.51(-1.89%)
Nov 06, 2003	26.82	27.07	26.82	26.99	1,401,993	-0.17(-0.63%)
Nov 05, 2003	27.38	27.75	27.10	27.16	1,605,258	-0.48(-1.72%)
Nov 04, 2003	27.38	27.75	27.34	27.64	1,888,946	+0.16(+0.57%)

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.