Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	46.12	46.55	45.88	46.41	1,831,400	+0.38(+0.81%)
Oct 28, 2004	46.40	46.52	45.90	46.03	2,557,800	-0.42(-0.89%)
Oct 27, 2004	46.20	46.70	45.98	46.45	2,219,600	+0.15(+0.32%)
Oct 26, 2004	45.83	46.33	45.65	46.30	1,733,900	+0.46(+1.01%)
Oct 25, 2004	45.45	46.24	45.42	45.84	2,070,200	+0.34(+0.74%)
Oct 22, 2004	45.52	45.72	45.27	45.50	1,987,000	-0.02(-0.04%)
Oct 21, 2004	44.95	45.75	44.70	45.52	2,746,700	+0.57(+1.27%)
Oct 20, 2004	45.02	45.64	44.24	44.95	3,781,900	-0.07(-0.17%)
Oct 19, 2004	44.98	45.78	44.66	45.02	2,437,800	+0.02(+0.06%)
Oct 18, 2004	45.73	45.73	44.44	45.00	3,093,100	-0.84(-1.82%)
Oct 15, 2004	45.36	45.96	45.34	45.84	1,809,700	+0.48(+1.06%)
Oct 14, 2004	45.27	45.71	44.92	45.35	1,717,600	+0.10(+0.23%)
Oct 13, 2004	46.40	46.72	44.80	45.25	2,227,900	-0.91(-1.97%)
Oct 12, 2004	46.00	46.35	45.84	46.16	1,182,700	+0.02(+0.05%)
Oct 11, 2004	46.43	46.47	46.09	46.13	974,400	-0.08(-0.17%)
Oct 08, 2004	46.17	46.52	46.01	46.22	1,511,100	+0.02(+0.03%)
Oct 07, 2004	46.67	46.74	46.09	46.20	1,365,800	-0.66(-1.41%)
Oct 06, 2004	46.88	46.90	46.37	46.86	1,455,800	-0.02(-0.04%)
Oct 05, 2004	47.09	47.09	46.84	46.88	1,086,700	-0.39(-0.84%)
Oct 04, 2004	47.62	48.20	47.20	47.27	1,648,000	-0.14(-0.30%)
Oct 01, 2004	46.95	47.63	46.85	47.41	1,759,100	+0.73(+1.55%)
Sep 30, 2004	46.30	46.91	46.30	46.69	2,030,200	+0.31(+0.68%)
Sep 29, 2004	46.13	46.60	45.91	46.38	1,236,400	+0.20(+0.43%)
Sep 28, 2004	45.79	46.38	45.48	46.17	1,886,500	+0.54(+1.18%)
Sep 27, 2004	46.04	46.10	45.58	45.63	1,689,100	-0.44(-0.94%)
Sep 24, 2004	46.25	46.37	46.02	46.07	1,615,000	-0.20(-0.43%)
Sep 23, 2004	46.75	46.78	46.05	46.27	1,577,800	-0.58(-1.25%)
Sep 22, 2004	47.58	47.59	46.73	46.85	1,571,400	-0.72(-1.51%)
Sep 21, 2004	47.62	47.73	47.37	47.58	1,347,500	+0.05(+0.11%)
Sep 20, 2004	47.73	47.83	47.38	47.52	1,657,200	-0.30(-0.63%)
Sep 17, 2004	47.85	48.00	47.58	47.83	1,987,800	+0.39(+0.82%)
Sep 16, 2004	47.21	47.62	47.13	47.44	1,492,900	+0.34(+0.73%)
Sep 15, 2004	47.20	47.38	47.05	47.09	2,081,100	-0.08(-0.18%)
Sep 14, 2004	47.29	47.45	47.12	47.17	1,430,900	-0.15(-0.31%)
Sep 13, 2004	47.48	47.88	47.28	47.32	1,836,300	+0.11(+0.23%)
Sep 10, 2004	47.17	47.29	46.85	47.21	1,127,700	+0.15(+0.32%)
Sep 09, 2004	47.48	47.48	46.98	47.06	1,540,700	-0.34(-0.72%)
Sep 08, 2004	47.45	47.62	47.33	47.40	1,636,700	-0.09(-0.19%)
Sep 07, 2004	47.50	47.66	47.25	47.49	2,075,700	+0.34(+0.73%)
Sep 03, 2004	47.83	47.85	47.08	47.15	2,125,000	-0.75(-1.57%)
Sep 02, 2004	46.97	47.95	46.90	47.90	1,304,500	+0.92(+1.96%)
Sep 01, 2004	46.95	47.22	46.58	46.98	1,487,700	+0.02(+0.04%)
Aug 31, 2004	46.69	46.95	46.28	46.95	1,179,400	+0.30(+0.64%)
Aug 30, 2004	46.60	47.12	46.60	46.66	1,080,300	-0.05(-0.11%)
Aug 27, 2004	46.79	46.98	46.66	46.70	816,200	-0.09(-0.18%)
Aug 26, 2004	46.98	47.09	46.54	46.79	1,066,400	-0.19(-0.39%)
Aug 25, 2004	46.91	47.17	46.56	46.98	1,484,300	+0.15(+0.32%)
Aug 24, 2004	46.85	47.16	46.52	46.83	2,302,800	+0.38(+0.81%)
Aug 23, 2004	46.98	47.01	46.38	46.45	1,952,900	-0.56(-1.19%)
Aug 20, 2004	46.17	47.09	46.17	47.01	1,481,600	+0.61(+1.33%)
Aug 19, 2004	46.40	46.48	46.02	46.40	1,598,500	-0.05(-0.12%)
Aug 18, 2004	45.78	46.46	45.59	46.45	1,943,800	+0.37(+0.79%)
Aug 17, 2004	46.49	46.65	45.95	46.09	1,435,500	-0.28(-0.60%)
Aug 16, 2004	45.44	46.37	45.30	46.37	1,512,400	+0.91(+1.99%)
Aug 13, 2004	45.66	45.73	45.20	45.46	1,350,000	+0.06(+0.14%)
Aug 12, 2004	45.58	45.85	45.34	45.40	1,721,500	-0.55(-1.20%)
Aug 11, 2004	45.42	46.20	45.03	45.95	1,636,000	+0.30(+0.67%)
Aug 10, 2004	45.00	45.70	44.95	45.64	1,514,300	+0.91(+2.02%)
Aug 09, 2004	45.00	45.28	44.58	44.73	1,455,200	-0.29(-0.64%)
Aug 06, 2004	45.30	45.50	44.90	45.02	2,508,100	-0.72(-1.56%)
Aug 05, 2004	46.64	46.84	45.64	45.74	1,679,800	-1.06(-2.26%)
Aug 04, 2004	46.50	47.00	46.42	46.80	1,319,600	+0.00(+0.01%)
Aug 03, 2004	46.69	47.22	46.41	46.80	2,090,900	-0.20(-0.41%)
Aug 02, 2004	46.62	47.16	46.43	46.99	1,431,500	+0.24(+0.51%)
Jul 30, 2004	47.00	47.22	46.52	46.75	1,823,600	-0.30(-0.64%)
Jul 29, 2004	47.49	47.60	46.51	47.05	2,323,800	-0.30(-0.63%)
Jul 28, 2004	47.00	47.49	46.83	47.35	3,201,200	+0.10(+0.21%)
Jul 27, 2004	46.62	47.44	46.40	47.25	2,923,300	+0.75(+1.61%)
Jul 26, 2004	46.92	46.95	46.31	46.50	2,664,200	+0.45(+0.99%)
Jul 23, 2004	46.20	46.49	45.88	46.05	1,575,300	-0.25(-0.55%)
Jul 22, 2004	46.20	46.60	45.69	46.30	2,818,100	-0.04(-0.08%)
Jul 21, 2004	45.91	47.19	45.91	46.34	4,638,700	+1.05(+2.32%)
Jul 20, 2004	44.95	45.33	44.67	45.28	2,040,500	+0.33(+0.73%)
Jul 19, 2004	45.50	45.74	44.80	44.95	1,809,500	-0.44(-0.97%)
Jul 16, 2004	45.75	45.75	45.19	45.40	1,948,400	-0.10(-0.23%)
Jul 15, 2004	45.08	45.60	45.05	45.50	1,869,700	+0.58(+1.29%)
Jul 14, 2004	44.85	45.52	44.60	44.92	1,597,900	-0.27(-0.59%)
Jul 13, 2004	45.19	45.38	44.98	45.19	1,543,300	+0.16(+0.36%)
Jul 12, 2004	44.80	45.16	44.52	45.02	1,080,200	+0.14(+0.32%)
Jul 09, 2004	44.27	45.13	44.27	44.88	1,626,300	+0.73(+1.64%)
Jul 08, 2004	44.26	44.53	43.98	44.16	1,989,200	-0.12(-0.27%)
Jul 07, 2004	44.01	44.51	43.91	44.27	1,773,500	+0.05(+0.11%)
Jul 06, 2004	44.70	44.83	44.04	44.23	2,029,100	-0.52(-1.16%)
Jul 02, 2004	45.31	45.31	44.64	44.74	1,454,000	-0.61(-1.33%)
Jul 01, 2004	45.82	45.90	45.08	45.35	2,198,700	-0.39(-0.85%)
Jun 30, 2004	45.48	46.00	45.33	45.74	2,215,500	+0.48(+1.05%)
Jun 29, 2004	44.57	45.33	44.50	45.27	1,614,600	+0.70(+1.56%)
Jun 28, 2004	44.73	45.15	44.46	44.57	1,483,000	-0.05(-0.12%)
Jun 25, 2004	44.88	45.20	44.41	44.62	1,884,500	-0.38(-0.83%)
Jun 24, 2004	44.81	45.03	44.58	45.00	1,909,300	+0.20(+0.44%)
Jun 23, 2004	43.55	44.85	43.53	44.80	1,757,300	+0.89(+2.03%)
Jun 22, 2004	44.10	44.23	43.52	43.91	2,348,900	-0.44(-0.98%)
Jun 21, 2004	44.86	45.00	44.25	44.35	1,718,000	-0.62(-1.39%)
Jun 18, 2004	44.55	44.98	44.50	44.98	2,501,100	+0.43(+0.95%)
Jun 17, 2004	44.37	44.55	44.02	44.55	1,478,500	+0.15(+0.34%)
Jun 16, 2004	44.64	44.75	44.13	44.40	1,810,300	-0.24(-0.54%)
Jun 15, 2004	44.25	44.85	44.21	44.64	2,472,600	+0.59(+1.34%)
Jun 14, 2004	44.02	44.06	43.85	44.05	1,860,400	-0.08(-0.18%)
Jun 10, 2004	44.00	44.19	43.97	44.13	1,685,200	+0.21(+0.47%)
Jun 09, 2004	44.00	44.08	43.70	43.92	1,601,600	-0.08(-0.17%)
Jun 08, 2004	43.53	44.00	43.50	44.00	1,900,500	+0.47(+1.07%)
Jun 07, 2004	43.08	43.58	42.99	43.53	1,294,800	+0.66(+1.54%)
Jun 04, 2004	42.67	43.08	42.62	42.88	1,328,400	+0.26(+0.61%)
Jun 03, 2004	42.52	42.73	42.38	42.62	1,569,300	-0.07(-0.18%)
Jun 02, 2004	42.47	42.84	42.25	42.69	1,466,500	+0.36(+0.85%)
Jun 01, 2004	42.14	42.55	41.99	42.33	1,722,500	+0.02(+0.06%)
May 28, 2004	42.05	42.38	42.02	42.30	1,616,900	+0.26(+0.62%)
May 27, 2004	41.52	42.21	41.45	42.05	2,717,800	+0.63(+1.52%)
May 26, 2004	42.00	42.00	41.41	41.41	3,296,000	-0.58(-1.38%)
May 25, 2004	41.35	42.12	41.22	41.99	2,296,600	+0.63(+1.54%)
May 24, 2004	40.92	41.47	40.66	41.36	2,160,000	+0.58(+1.42%)
May 21, 2004	40.80	40.92	40.34	40.78	2,448,100	+0.03(+0.07%)
May 20, 2004	41.02	41.11	40.44	40.75	1,666,700	-0.23(-0.55%)
May 19, 2004	41.15	41.67	40.94	40.98	2,079,100	-0.15(-0.36%)
May 18, 2004	41.05	41.16	40.85	41.12	2,293,700	-0.05(-0.11%)
May 17, 2004	41.25	41.40	40.75	41.17	2,376,800	-0.45(-1.09%)
May 14, 2004	41.75	41.92	41.41	41.62	2,667,600	-0.10(-0.25%)
May 13, 2004	42.00	42.10	41.50	41.73	2,877,600	-0.52(-1.22%)
May 12, 2004	41.48	42.45	41.16	42.24	3,063,600	+0.67(+1.61%)
May 11, 2004	41.58	41.63	41.33	41.58	2,259,600	-0.06(-0.14%)
May 10, 2004	42.08	42.20	41.41	41.63	2,696,600	-0.96(-2.24%)
May 07, 2004	42.75	43.17	42.50	42.59	2,108,400	-0.26(-0.61%)
May 06, 2004	42.88	43.27	42.77	42.85	1,781,800	-0.21(-0.49%)
May 05, 2004	42.95	43.19	42.73	43.06	2,277,800	-0.12(-0.28%)
May 04, 2004	43.30	43.48	43.02	43.18	2,625,900	-0.30(-0.68%)
May 03, 2004	43.27	43.50	43.13	43.48	2,293,900	+0.34(+0.80%)
Apr 30, 2004	43.54	43.75	43.09	43.13	2,285,800	-0.36(-0.83%)
Apr 29, 2004	44.42	44.66	43.15	43.49	2,475,400	-1.04(-2.35%)
Apr 28, 2004	44.90	44.90	44.42	44.53	2,116,300	-0.44(-0.97%)
Apr 27, 2004	44.75	45.03	44.65	44.97	2,305,300	+0.22(+0.49%)
Apr 26, 2004	44.60	44.87	44.42	44.75	2,159,600	+0.28(+0.64%)
Apr 23, 2004	44.02	44.50	43.40	44.47	2,388,700	+0.62(+1.40%)
Apr 22, 2004	42.63	44.17	42.60	43.85	3,468,200	+1.34(+3.15%)
Apr 21, 2004	42.62	43.02	42.10	42.51	5,523,500	-1.23(-2.81%)
Apr 20, 2004	44.08	44.43	43.52	43.74	1,455,500	-0.36(-0.82%)
Apr 19, 2004	44.22	44.30	43.73	44.10	1,080,300	-0.26(-0.59%)
Apr 16, 2004	44.05	44.38	43.88	44.36	1,579,000	+0.29(+0.66%)
Apr 15, 2004	44.21	44.23	43.52	44.07	1,582,600	-0.02(-0.03%)
Apr 14, 2004	43.77	44.33	43.73	44.09	1,770,900	+0.05(+0.10%)
Apr 13, 2004	44.80	44.86	44.00	44.04	2,044,000	-0.55(-1.24%)
Apr 12, 2004	44.98	45.03	44.58	44.59	2,101,600	-0.30(-0.68%)
Apr 08, 2004	45.49	45.66	44.59	44.90	2,177,700	-0.20(-0.43%)
Apr 07, 2004	44.75	45.35	44.52	45.09	3,701,600	+0.22(+0.49%)
Apr 06, 2004	44.50	44.95	44.15	44.88	1,649,000	+0.26(+0.58%)
Apr 05, 2004	44.10	44.77	44.05	44.62	1,931,200	+0.75(+1.70%)
Apr 02, 2004	43.55	44.09	43.55	43.87	2,077,000	+0.58(+1.34%)
Apr 01, 2004	43.20	43.60	43.10	43.29	2,001,900	+0.14(+0.32%)
Mar 31, 2004	42.85	43.51	42.38	43.15	2,843,200	+0.27(+0.64%)
Mar 30, 2004	42.95	43.05	42.38	42.88	2,742,700	-0.05(-0.12%)
Mar 29, 2004	43.30	43.55	42.85	42.92	2,158,700	-0.23(-0.52%)
Mar 26, 2004	42.77	43.45	42.73	43.15	2,325,700	+0.20(+0.47%)
Mar 25, 2004	42.41	42.95	42.12	42.95	2,353,100	+0.93(+2.20%)
Mar 24, 2004	42.27	42.38	41.75	42.02	2,972,000	-0.16(-0.39%)
Mar 23, 2004	42.73	42.74	42.17	42.19	2,590,800	+0.02(+0.04%)
Mar 22, 2004	42.70	42.73	41.91	42.17	3,355,000	-0.53(-1.23%)
Mar 19, 2004	43.91	43.91	42.66	42.70	4,588,100	-1.21(-2.77%)
Mar 18, 2004	44.05	44.38	43.82	43.91	2,461,200	-0.48(-1.09%)
Mar 17, 2004	44.33	44.66	44.00	44.40	1,598,300	+0.38(+0.86%)
Mar 16, 2004	44.40	44.50	43.52	44.02	2,595,100	+0.07(+0.16%)
Mar 15, 2004	44.50	44.71	43.88	43.95	3,380,200	+0.28(+0.63%)
Mar 12, 2004	42.95	43.81	42.94	43.67	2,291,300	+0.86(+2.01%)
Mar 11, 2004	43.20	43.82	42.75	42.81	3,447,000	-0.73(-1.69%)
Mar 10, 2004	44.12	44.20	43.49	43.55	3,989,700	-0.83(-1.86%)
Mar 09, 2004	44.92	45.12	44.22	44.38	2,558,700	-0.85(-1.89%)
Mar 08, 2004	45.17	45.75	45.09	45.23	2,229,500	+0.28(+0.62%)
Mar 05, 2004	44.85	45.28	44.77	44.95	2,124,800	-0.16(-0.35%)
Mar 04, 2004	44.95	45.25	44.84	45.11	2,090,400	-0.15(-0.33%)
Mar 03, 2004	44.77	45.44	44.75	45.26	2,500,300	+0.11(+0.24%)
Mar 02, 2004	45.65	45.77	45.04	45.15	3,324,000	-0.95(-2.06%)
Mar 01, 2004	45.65	46.30	45.57	46.10	3,077,400	+0.05(+0.10%)
Feb 27, 2004	45.09	46.13	44.94	46.05	3,890,800	+1.12(+2.48%)
Feb 26, 2004	45.72	45.83	44.46	44.94	6,149,000	-1.21(-2.62%)
Feb 25, 2004	45.60	46.52	45.60	46.15	2,460,000	+0.23(+0.51%)
Feb 24, 2004	46.95	47.16	45.35	45.91	4,754,200	-0.98(-2.10%)
Feb 23, 2004	48.31	48.37	46.41	46.90	5,795,300	-1.41(-2.92%)
Feb 20, 2004	48.80	48.88	48.19	48.31	2,545,300	-0.31(-0.64%)
Feb 19, 2004	48.77	48.90	48.55	48.62	2,538,100	-0.06(-0.12%)
Feb 18, 2004	48.00	48.92	47.85	48.68	8,867,100	+0.91(+1.92%)
Feb 17, 2004	47.73	47.88	47.24	47.77	1,656,000	+0.45(+0.95%)
Feb 13, 2004	47.56	48.00	47.06	47.31	1,426,900	-0.25(-0.52%)
Feb 12, 2004	47.85	47.95	47.48	47.56	1,295,200	-0.29(-0.62%)
Feb 11, 2004	47.50	48.23	47.23	47.85	1,500,200	+0.05(+0.12%)
Feb 10, 2004	47.20	48.04	46.98	47.80	1,566,100	+0.36(+0.77%)
Feb 09, 2004	47.10	47.52	46.88	47.44	1,359,000	+0.28(+0.58%)
Feb 06, 2004	47.00	47.37	46.33	47.16	2,064,600	-0.09(-0.19%)
Feb 05, 2004	46.95	47.25	46.80	47.25	2,045,500	+0.19(+0.39%)
Feb 04, 2004	47.88	47.98	46.87	47.06	2,749,000	-1.01(-2.09%)
Feb 03, 2004	47.98	48.29	47.78	48.07	1,825,500	-0.03(-0.06%)
Feb 02, 2004	47.79	48.76	47.55	48.10	2,708,600	+0.33(+0.69%)
Jan 30, 2004	47.42	47.80	47.33	47.77	2,373,100	+0.14(+0.28%)
Jan 29, 2004	47.76	48.00	46.92	47.63	3,321,900	-0.04(-0.08%)
Jan 28, 2004	47.96	48.12	47.48	47.67	2,899,000	-0.27(-0.55%)
Jan 27, 2004	47.55	48.07	47.33	47.94	2,179,200	+0.33(+0.69%)
Jan 26, 2004	47.12	47.62	46.58	47.61	1,680,500	+0.48(+1.02%)
Jan 23, 2004	47.67	47.80	46.84	47.13	1,515,900	-0.48(-1.02%)
Jan 22, 2004	48.15	48.17	47.10	47.62	2,270,400	-0.32(-0.67%)
Jan 21, 2004	47.35	48.12	46.62	47.94	2,346,600	+0.54(+1.13%)
Jan 20, 2004	48.47	48.59	47.27	47.40	2,623,800	-1.35(-2.77%)
Jan 16, 2004	48.08	48.77	47.84	48.75	2,353,800	+1.05(+2.20%)
Jan 15, 2004	47.77	47.87	47.13	47.70	2,719,500	-0.22(-0.47%)
Jan 14, 2004	46.95	48.20	46.91	47.92	2,163,700	+1.22(+2.62%)
Jan 13, 2004	46.65	46.98	46.08	46.70	2,301,400	+0.23(+0.48%)
Jan 12, 2004	46.88	46.98	46.26	46.48	2,249,000	-0.28(-0.61%)
Jan 09, 2004	47.27	47.50	46.64	46.76	2,017,700	-0.69(-1.44%)
Jan 08, 2004	47.40	47.51	47.20	47.45	1,896,600	-0.05(-0.12%)
Jan 07, 2004	47.30	47.66	47.01	47.50	1,706,600	+0.16(+0.33%)
Jan 06, 2004	47.45	47.49	46.91	47.34	1,877,100	-0.12(-0.25%)
Jan 05, 2004	47.45	47.52	47.26	47.47	1,515,500	+0.29(+0.60%)
Jan 02, 2004	47.41	47.95	47.01	47.18	1,613,800	-0.20(-0.43%)
Dec 31, 2003	47.35	47.65	47.20	47.38	1,159,600	+0.09(+0.18%)
Dec 30, 2003	47.70	47.75	47.21	47.30	1,283,000	-0.47(-0.98%)
Dec 29, 2003	47.45	47.78	47.25	47.77	1,308,900	+0.44(+0.93%)
Dec 26, 2003	47.20	47.52	47.13	47.33	368,700	+0.30(+0.64%)
Dec 24, 2003	47.49	47.55	47.01	47.03	815,300	-0.46(-0.97%)
Dec 23, 2003	48.10	48.38	47.27	47.49	1,734,800	-0.03(-0.07%)
Dec 22, 2003	47.00	47.52	46.80	47.52	2,225,200	+0.48(+1.01%)
Dec 19, 2003	47.30	47.49	46.76	47.05	3,294,200	+0.13(+0.29%)
Dec 18, 2003	46.65	47.00	46.25	46.91	1,982,200	+0.35(+0.76%)
Dec 17, 2003	46.77	46.80	46.44	46.56	1,650,000	-0.20(-0.43%)
Dec 16, 2003	45.85	46.98	45.77	46.76	2,841,000	+0.98(+2.15%)
Dec 15, 2003	46.19	46.49	45.77	45.77	2,904,500	-0.02(-0.05%)
Dec 12, 2003	44.98	46.07	44.91	45.80	3,741,100	+1.16(+2.61%)
Dec 11, 2003	44.06	44.80	44.05	44.63	1,699,300	+0.50(+1.13%)
Dec 10, 2003	44.24	44.45	44.01	44.13	1,754,800	-0.11(-0.25%)
Dec 09, 2003	44.48	44.90	44.17	44.24	2,163,300	-0.03(-0.07%)
Dec 08, 2003	43.80	44.42	43.77	44.27	1,717,700	+0.41(+0.93%)
Dec 05, 2003	43.98	43.98	43.72	43.87	1,670,400	-0.11(-0.25%)
Dec 04, 2003	43.67	44.05	43.65	43.98	1,424,600	+0.34(+0.78%)
Dec 03, 2003	43.85	44.16	43.63	43.63	1,861,300	-0.15(-0.33%)
Dec 02, 2003	43.59	44.05	43.51	43.78	1,935,800	+0.09(+0.19%)
Dec 01, 2003	43.30	43.92	43.20	43.70	1,989,500	+0.84(+1.97%)
Nov 28, 2003	43.16	43.33	42.84	42.85	753,300	-0.31(-0.72%)
Nov 26, 2003	42.80	43.25	42.55	43.16	1,829,300	+0.45(+1.07%)
Nov 25, 2003	42.42	42.88	42.29	42.70	1,577,300	+0.16(+0.36%)
Nov 24, 2003	42.20	42.56	42.15	42.55	1,981,700	+0.60(+1.43%)
Nov 21, 2003	41.77	42.03	41.58	41.95	2,095,400	+0.30(+0.72%)
Nov 20, 2003	41.55	42.09	41.29	41.65	2,332,600	+0.10(+0.25%)
Nov 19, 2003	41.30	41.81	41.30	41.55	2,714,200	-0.07(-0.18%)
Nov 18, 2003	42.60	42.67	41.62	41.62	2,179,700	-0.88(-2.06%)
Nov 17, 2003	42.95	42.95	42.09	42.49	1,275,200	-0.46(-1.06%)
Nov 14, 2003	43.15	43.50	42.80	42.95	1,394,700	-0.27(-0.64%)
Nov 13, 2003	42.77	43.41	42.56	43.23	1,399,800	+0.12(+0.29%)
Nov 12, 2003	42.52	43.22	42.33	43.10	1,798,900	+0.47(+1.10%)
Nov 11, 2003	42.72	42.72	42.23	42.63	1,278,800	-0.09(-0.20%)
Nov 10, 2003	43.38	43.49	42.44	42.72	1,420,100	-0.62(-1.44%)
Nov 07, 2003	43.75	43.98	43.27	43.34	2,069,900	-0.32(-0.74%)
Nov 06, 2003	43.13	43.90	43.13	43.66	2,083,800	+0.46(+1.08%)
Nov 05, 2003	43.05	43.49	43.02	43.20	1,945,000	+0.19(+0.44%)
Nov 04, 2003	42.84	43.16	42.52	43.01	1,500,200	+0.11(+0.26%)

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.