Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.31	13.39	13.19	13.36	5,425,199	+0.03(+0.24%)
Nov 29, 2004	13.13	13.34	13.13	13.33	12,057,527	+0.35(+2.70%)
Nov 26, 2004	12.78	13.01	12.78	12.98	3,001,122	+0.18(+1.38%)
Nov 24, 2004	12.75	12.83	12.74	12.80	2,717,756	+0.08(+0.61%)
Nov 23, 2004	12.74	12.76	12.64	12.73	4,150,790	-0.01(-0.11%)
Nov 22, 2004	12.70	12.79	12.62	12.74	2,901,428	+0.05(+0.43%)
Nov 19, 2004	12.91	12.91	12.61	12.69	3,576,693	-0.24(-1.86%)
Nov 18, 2004	12.91	12.94	12.80	12.93	3,752,016	+0.00(+0.00%)
Nov 17, 2004	12.92	13.00	12.89	12.93	3,251,092	+0.05(+0.43%)
Nov 16, 2004	13.01	13.01	12.87	12.87	3,140,594	-0.16(-1.23%)
Nov 15, 2004	13.12	13.20	13.01	13.03	5,124,154	-0.10(-0.78%)
Nov 12, 2004	12.99	13.16	12.93	13.13	6,666,704	+0.10(+0.80%)
Nov 11, 2004	12.91	13.05	12.89	13.03	3,480,437	+0.15(+1.14%)
Nov 10, 2004	12.70	12.98	12.67	12.88	7,023,244	+0.18(+1.43%)
Nov 09, 2004	12.61	12.78	12.59	12.70	6,861,672	+0.24(+1.91%)
Nov 08, 2004	12.57	12.62	12.43	12.46	4,728,817	-0.19(-1.50%)
Nov 05, 2004	12.62	12.70	12.55	12.65	4,936,062	+0.09(+0.68%)
Nov 04, 2004	12.41	12.57	12.36	12.57	3,205,911	+0.15(+1.25%)
Nov 03, 2004	12.42	12.51	12.27	12.41	4,608,988	+0.23(+1.89%)
Nov 02, 2004	12.10	12.32	12.08	12.18	5,468,907	-0.16(-1.27%)
Nov 01, 2004	12.31	12.45	12.26	12.34	3,941,090	-0.00(-0.03%)
Oct 29, 2004	12.38	12.50	12.17	12.34	4,872,710	-0.04(-0.30%)
Oct 28, 2004	12.02	12.41	12.01	12.38	7,045,835	+0.32(+2.62%)
Oct 27, 2004	11.73	12.11	11.65	12.06	6,053,809	+0.36(+3.04%)
Oct 26, 2004	11.60	11.72	11.51	11.71	7,716,679	+0.10(+0.86%)
Oct 25, 2004	11.62	11.66	11.50	11.61	3,974,976	-0.05(-0.45%)
Oct 22, 2004	11.80	11.88	11.66	11.66	3,450,971	-0.14(-1.19%)
Oct 21, 2004	11.58	11.82	11.58	11.80	4,076,634	+0.22(+1.88%)
Oct 20, 2004	11.56	11.60	11.36	11.58	4,442,996	-0.02(-0.19%)
Oct 19, 2004	11.73	11.79	11.61	11.61	3,969,083	-0.12(-1.04%)
Oct 18, 2004	11.82	11.85	11.65	11.73	4,442,505	-0.09(-0.74%)
Oct 15, 2004	11.77	11.90	11.73	11.82	4,314,327	+0.05(+0.43%)
Oct 14, 2004	11.99	11.99	11.76	11.77	7,479,968	-0.23(-1.90%)
Oct 13, 2004	12.05	12.18	11.87	11.99	7,947,006	-0.03(-0.25%)
Oct 12, 2004	11.67	12.07	11.67	12.02	6,325,389	+0.35(+3.02%)
Oct 11, 2004	11.68	11.76	11.65	11.67	3,311,007	-0.01(-0.12%)
Oct 08, 2004	11.73	11.87	11.62	11.69	5,715,440	-0.10(-0.83%)
Oct 07, 2004	11.77	11.80	11.66	11.78	4,529,921	+0.05(+0.40%)
Oct 06, 2004	11.47	11.74	11.46	11.74	4,690,511	+0.24(+2.05%)
Oct 05, 2004	11.49	11.53	11.43	11.50	2,849,862	-0.11(-0.93%)
Oct 04, 2004	11.61	11.71	11.59	11.61	3,129,790	+0.01(+0.11%)
Oct 01, 2004	11.35	11.66	11.33	11.60	4,560,369	+0.24(+2.13%)
Sep 30, 2004	11.18	11.45	11.17	11.35	6,730,547	+0.15(+1.38%)
Sep 29, 2004	10.99	11.20	10.96	11.20	3,061,036	+0.19(+1.68%)
Sep 28, 2004	10.96	11.02	10.88	11.01	3,027,641	+0.05(+0.46%)
Sep 27, 2004	11.13	11.14	10.96	10.96	2,992,773	-0.18(-1.61%)
Sep 24, 2004	11.12	11.19	11.08	11.14	2,742,802	+0.04(+0.33%)
Sep 23, 2004	11.28	11.28	11.08	11.11	4,171,417	-0.17(-1.52%)
Sep 22, 2004	11.34	11.39	11.27	11.28	3,880,685	-0.19(-1.67%)
Sep 21, 2004	11.13	11.50	11.13	11.47	5,086,830	+0.37(+3.34%)
Sep 20, 2004	11.11	11.15	11.06	11.10	2,163,302	-0.08(-0.69%)
Sep 17, 2004	11.30	11.31	11.14	11.17	3,445,569	-0.12(-1.10%)
Sep 16, 2004	11.22	11.31	11.22	11.30	2,771,286	+0.09(+0.76%)
Sep 15, 2004	11.25	11.29	11.21	11.21	4,101,189	-0.11(-0.97%)
Sep 14, 2004	11.18	11.36	11.17	11.32	4,368,840	+0.10(+0.87%)
Sep 13, 2004	11.20	11.30	11.17	11.23	3,973,012	+0.02(+0.22%)
Sep 10, 2004	10.88	11.21	10.87	11.20	3,775,589	+0.30(+2.75%)
Sep 09, 2004	11.03	11.03	10.85	10.90	3,373,868	-0.12(-1.13%)
Sep 08, 2004	11.09	11.10	11.03	11.03	4,744,041	-0.11(-0.95%)
Sep 07, 2004	10.97	11.18	10.97	11.13	3,566,380	+0.21(+1.88%)
Sep 03, 2004	11.06	11.10	10.91	10.93	1,312,223	-0.14(-1.23%)
Sep 02, 2004	10.82	11.07	10.79	11.06	2,292,953	+0.25(+2.28%)
Sep 01, 2004	10.86	10.95	10.80	10.82	2,565,514	-0.03(-0.28%)
Aug 31, 2004	10.83	10.89	10.79	10.85	2,251,209	+0.04(+0.36%)
Aug 30, 2004	10.85	10.87	10.79	10.81	1,992,890	-0.04(-0.36%)
Aug 27, 2004	10.97	10.98	10.84	10.85	3,525,127	-0.11(-0.99%)
Aug 26, 2004	10.94	11.05	10.92	10.96	5,412,922	+0.01(+0.13%)
Aug 25, 2004	10.76	10.97	10.72	10.94	4,175,837	+0.20(+1.90%)
Aug 24, 2004	10.66	10.79	10.66	10.74	3,878,229	+0.09(+0.80%)
Aug 23, 2004	10.53	10.68	10.52	10.65	5,194,873	+0.12(+1.16%)
Aug 20, 2004	10.43	10.58	10.42	10.53	4,038,819	+0.10(+0.94%)
Aug 19, 2004	10.37	10.46	10.36	10.43	3,942,072	+0.04(+0.43%)
Aug 18, 2004	10.17	10.39	10.17	10.39	4,689,529	+0.14(+1.37%)
Aug 17, 2004	10.16	10.33	10.15	10.25	4,394,868	+0.15(+1.47%)
Aug 16, 2004	9.900	10.10	9.894	10.10	2,389,209	+0.22(+2.21%)
Aug 13, 2004	9.945	9.988	9.831	9.880	5,500,338	-0.02(-0.25%)
Aug 12, 2004	9.947	9.986	9.855	9.904	4,504,384	-0.02(-0.25%)
Aug 11, 2004	9.866	10.04	9.792	9.929	3,848,272	+0.06(+0.64%)
Aug 10, 2004	9.764	9.894	9.735	9.866	2,622,973	+0.15(+1.57%)
Aug 09, 2004	9.790	9.798	9.660	9.713	3,211,313	-0.01(-0.10%)
Aug 06, 2004	9.794	9.847	9.701	9.723	5,038,211	-0.12(-1.18%)
Aug 05, 2004	9.978	9.980	9.827	9.839	3,319,355	-0.09(-0.92%)
Aug 04, 2004	9.861	9.965	9.774	9.931	2,188,348	+0.05(+0.56%)
Aug 03, 2004	9.943	9.969	9.855	9.876	3,220,153	-0.00(-0.02%)
Aug 02, 2004	9.827	9.882	9.768	9.878	2,220,270	+0.05(+0.54%)
Jul 30, 2004	9.845	9.900	9.760	9.825	3,292,345	-0.05(-0.49%)
Jul 29, 2004	9.831	9.906	9.790	9.874	3,085,100	+0.08(+0.85%)
Jul 28, 2004	9.825	9.898	9.656	9.790	3,093,449	-0.05(-0.52%)
Jul 27, 2004	9.672	9.882	9.597	9.841	3,211,313	+0.20(+2.03%)
Jul 26, 2004	9.754	9.770	9.540	9.646	3,498,116	-0.09(-0.90%)
Jul 23, 2004	9.955	9.955	9.686	9.733	4,750,426	-0.22(-2.23%)
Jul 22, 2004	9.978	10.03	9.794	9.955	4,632,070	-0.12(-1.23%)
Jul 21, 2004	10.11	10.21	10.03	10.08	7,063,514	+0.08(+0.81%)
Jul 20, 2004	9.745	10.02	9.709	9.998	5,058,346	+0.26(+2.63%)
Jul 19, 2004	9.896	10.14	9.703	9.741	5,027,898	-0.01(-0.13%)
Jul 16, 2004	9.906	9.947	9.747	9.754	2,887,186	-0.06(-0.60%)
Jul 15, 2004	9.880	9.925	9.802	9.813	4,087,438	-0.07(-0.68%)
Jul 14, 2004	9.876	9.963	9.815	9.880	4,813,778	-0.00(-0.02%)
Jul 13, 2004	9.754	9.882	9.727	9.882	7,874,323	+0.20(+2.08%)
Jul 12, 2004	9.668	9.729	9.570	9.680	3,341,455	+0.02(+0.19%)
Jul 09, 2004	9.784	9.784	9.603	9.662	3,878,229	-0.04(-0.38%)
Jul 08, 2004	9.723	9.807	9.699	9.699	5,235,143	-0.11(-1.08%)
Jul 07, 2004	9.908	9.969	9.802	9.804	3,838,941	-0.10(-1.03%)
Jul 06, 2004	10.08	10.08	9.878	9.906	2,315,053	-0.19(-1.91%)
Jul 02, 2004	10.15	10.19	10.08	10.10	3,985,289	-0.03(-0.32%)
Jul 01, 2004	10.18	10.26	10.01	10.13	5,032,318	-0.07(-0.64%)
Jun 30, 2004	10.20	10.24	10.15	10.20	2,949,556	-0.00(-0.02%)
Jun 29, 2004	10.14	10.20	10.09	10.20	3,170,552	+0.03(+0.30%)
Jun 28, 2004	10.33	10.33	10.15	10.17	3,131,264	-0.10(-0.97%)
Jun 25, 2004	10.25	10.40	10.25	10.27	7,086,105	+0.02(+0.18%)
Jun 24, 2004	10.18	10.26	10.15	10.25	4,127,709	+0.07(+0.68%)
Jun 23, 2004	10.14	10.19	10.02	10.18	5,164,424	+0.01(+0.14%)
Jun 22, 2004	9.890	10.17	9.868	10.17	4,654,661	+0.30(+3.05%)
Jun 21, 2004	10.07	10.08	9.819	9.866	7,479,968	-0.18(-1.80%)
Jun 18, 2004	10.15	10.30	10.05	10.05	3,991,674	-0.10(-1.00%)
Jun 17, 2004	10.27	10.27	10.01	10.15	3,857,112	-0.12(-1.15%)
Jun 16, 2004	10.18	10.28	10.13	10.27	2,793,877	+0.12(+1.14%)
Jun 15, 2004	10.29	10.35	10.15	10.15	3,375,341	-0.05(-0.50%)
Jun 14, 2004	10.29	10.29	10.18	10.20	2,972,147	-0.09(-0.87%)
Jun 10, 2004	10.28	10.30	10.22	10.29	2,632,795	+0.03(+0.30%)
Jun 09, 2004	10.31	10.32	10.24	10.26	3,074,787	-0.05(-0.47%)
Jun 08, 2004	10.40	10.40	10.27	10.31	3,940,108	-0.11(-1.09%)
Jun 07, 2004	10.27	10.44	10.25	10.42	2,994,246	+0.19(+1.87%)
Jun 04, 2004	10.20	10.28	10.15	10.23	3,652,813	+0.11(+1.11%)
Jun 03, 2004	10.15	10.18	10.07	10.12	3,337,035	-0.04(-0.42%)
Jun 02, 2004	10.26	10.28	10.16	10.16	4,695,422	-0.06(-0.60%)
Jun 01, 2004	10.23	10.23	10.03	10.22	4,218,563	-0.01(-0.14%)
May 28, 2004	10.28	10.34	10.21	10.24	2,307,195	-0.04(-0.44%)
May 27, 2004	10.29	10.37	10.19	10.28	2,891,115	+0.04(+0.36%)
May 26, 2004	10.24	10.38	10.17	10.25	3,454,408	-0.02(-0.20%)
May 25, 2004	10.03	10.30	9.882	10.27	4,042,748	+0.24(+2.38%)
May 24, 2004	10.05	10.08	9.900	10.03	3,850,727	+0.05(+0.51%)
May 21, 2004	9.982	10.10	9.923	9.978	3,702,415	+0.05(+0.47%)
May 20, 2004	10.03	10.06	9.843	9.931	4,194,007	-0.07(-0.73%)
May 19, 2004	10.05	10.20	9.982	10.00	6,944,668	-0.02(-0.24%)
May 18, 2004	9.876	10.03	9.861	10.03	6,533,125	+0.16(+1.59%)
May 17, 2004	9.927	9.969	9.794	9.872	5,375,598	-0.18(-1.78%)
May 14, 2004	10.10	10.14	9.931	10.05	8,079,112	-0.10(-0.96%)
May 13, 2004	10.25	10.29	10.14	10.15	6,730,547	-0.10(-1.01%)
May 12, 2004	10.22	10.28	9.957	10.25	9,108,953	-0.00(-0.04%)
May 11, 2004	10.55	10.57	10.18	10.26	17,443,930	-0.43(-4.06%)
May 10, 2004	10.64	10.73	10.44	10.69	6,339,139	-0.05(-0.47%)
May 07, 2004	11.01	11.08	10.70	10.74	3,995,602	-0.27(-2.46%)
May 06, 2004	11.18	11.19	10.98	11.01	4,331,025	-0.18(-1.62%)
May 05, 2004	11.24	11.31	11.16	11.19	3,919,482	-0.02(-0.18%)
May 04, 2004	11.23	11.37	11.17	11.21	4,028,015	-0.01(-0.07%)
May 03, 2004	11.17	11.24	11.11	11.22	3,131,264	+0.06(+0.51%)
Apr 30, 2004	11.31	11.31	11.07	11.16	5,177,193	-0.09(-0.76%)
Apr 29, 2004	11.28	11.40	11.21	11.25	6,114,215	+0.02(+0.18%)
Apr 28, 2004	11.41	11.41	11.19	11.23	4,498,491	-0.20(-1.78%)
Apr 27, 2004	11.30	11.57	11.28	11.43	5,444,352	+0.16(+1.45%)
Apr 26, 2004	11.13	11.30	11.08	11.27	5,343,185	+0.19(+1.73%)
Apr 23, 2004	11.16	11.22	11.00	11.08	4,378,171	+0.00(+0.00%)
Apr 22, 2004	10.75	11.13	10.71	11.08	10,890,669	+0.40(+3.72%)
Apr 21, 2004	10.74	10.78	10.64	10.68	6,760,505	-0.11(-0.98%)
Apr 20, 2004	11.16	11.18	10.79	10.79	5,081,428	-0.23(-2.11%)
Apr 19, 2004	11.18	11.20	10.94	11.02	3,924,393	-0.21(-1.83%)
Apr 16, 2004	11.25	11.26	11.15	11.23	5,947,240	+0.07(+0.64%)
Apr 15, 2004	11.20	11.21	11.02	11.15	4,533,359	+0.01(+0.05%)
Apr 14, 2004	11.30	11.31	11.08	11.15	5,205,186	-0.18(-1.55%)
Apr 13, 2004	11.67	11.69	11.31	11.32	5,651,106	-0.30(-2.54%)
Apr 12, 2004	11.59	11.77	11.59	11.62	2,996,702	+0.04(+0.32%)
Apr 08, 2004	11.64	11.70	11.54	11.58	3,506,956	-0.00(-0.04%)
Apr 07, 2004	11.62	11.71	11.54	11.59	2,920,581	-0.03(-0.26%)
Apr 06, 2004	11.61	11.68	11.57	11.62	2,095,530	-0.02(-0.14%)
Apr 05, 2004	11.59	11.68	11.58	11.63	3,724,023	+0.02(+0.19%)
Apr 02, 2004	11.66	11.68	11.50	11.61	3,796,706	+0.12(+1.06%)
Apr 01, 2004	11.48	11.56	11.43	11.49	3,386,145	+0.15(+1.33%)
Mar 31, 2004	11.39	11.39	11.25	11.34	3,951,403	-0.02(-0.20%)
Mar 30, 2004	11.40	11.47	11.32	11.36	2,981,478	-0.09(-0.78%)
Mar 29, 2004	11.40	11.51	11.36	11.45	2,366,618	+0.11(+0.95%)
Mar 26, 2004	11.26	11.46	11.24	11.34	3,483,383	+0.06(+0.51%)
Mar 25, 2004	11.20	11.32	11.13	11.28	2,866,069	+0.20(+1.78%)
Mar 24, 2004	11.21	11.21	10.95	11.09	5,344,168	-0.10(-0.91%)
Mar 23, 2004	11.30	11.35	11.16	11.19	4,220,036	-0.05(-0.49%)
Mar 22, 2004	11.18	11.40	11.12	11.24	3,415,120	-0.25(-2.16%)
Mar 19, 2004	11.57	11.67	11.45	11.49	3,484,857	-0.08(-0.69%)
Mar 18, 2004	11.60	11.62	11.38	11.57	3,164,658	-0.07(-0.61%)
Mar 17, 2004	11.54	11.67	11.42	11.64	3,201,491	+0.24(+2.11%)
Mar 16, 2004	11.33	11.46	11.29	11.40	3,576,693	+0.15(+1.32%)
Mar 15, 2004	11.43	11.46	11.18	11.25	3,642,991	-0.23(-2.00%)
Mar 12, 2004	11.34	11.50	11.33	11.48	3,107,691	+0.17(+1.46%)
Mar 11, 2004	11.61	11.62	11.31	11.32	4,760,739	-0.29(-2.49%)
Mar 10, 2004	11.84	11.89	11.58	11.61	3,486,821	-0.25(-2.13%)
Mar 09, 2004	11.90	11.97	11.82	11.86	3,706,835	-0.06(-0.51%)
Mar 08, 2004	12.03	12.05	11.91	11.92	2,564,532	-0.09(-0.76%)
Mar 05, 2004	11.95	12.16	11.88	12.01	5,084,866	+0.01(+0.07%)
Mar 04, 2004	11.82	12.01	11.79	12.01	3,494,188	+0.17(+1.45%)
Mar 03, 2004	11.76	11.88	11.76	11.83	2,683,870	+0.07(+0.62%)
Mar 02, 2004	11.75	11.89	11.69	11.76	4,877,621	+0.01(+0.10%)
Mar 01, 2004	11.54	11.83	11.53	11.75	5,139,378	+0.24(+2.12%)
Feb 27, 2004	11.47	11.59	11.46	11.50	3,752,016	+0.10(+0.87%)
Feb 26, 2004	11.36	11.45	11.25	11.40	2,773,742	+0.04(+0.38%)
Feb 25, 2004	11.33	11.40	11.29	11.36	2,729,542	+0.08(+0.74%)
Feb 24, 2004	11.36	11.38	11.20	11.28	3,837,959	-0.08(-0.70%)
Feb 23, 2004	11.46	11.50	11.28	11.36	3,274,174	-0.06(-0.50%)
Feb 20, 2004	11.53	11.53	11.37	11.42	3,773,624	-0.11(-0.99%)
Feb 19, 2004	11.50	11.74	11.50	11.53	9,441,920	-0.36(-3.05%)
Feb 18, 2004	11.95	11.99	11.80	11.89	4,957,179	-0.18(-1.50%)
Feb 17, 2004	12.00	12.10	11.95	12.07	2,475,152	+0.17(+1.44%)
Feb 13, 2004	11.96	12.01	11.82	11.90	2,266,925	-0.03(-0.24%)
Feb 12, 2004	11.97	11.97	11.88	11.93	2,928,930	-0.08(-0.64%)
Feb 11, 2004	11.59	12.01	11.58	12.01	6,332,264	+0.42(+3.64%)
Feb 10, 2004	11.59	11.59	11.46	11.59	4,899,229	+0.01(+0.11%)
Feb 09, 2004	11.61	11.73	11.55	11.57	3,160,730	-0.04(-0.32%)
Feb 06, 2004	11.44	11.66	11.43	11.61	2,983,442	+0.19(+1.64%)
Feb 05, 2004	11.53	11.53	11.23	11.42	12,050,160	-0.11(-0.97%)
Feb 04, 2004	11.69	11.75	11.51	11.54	10,295,945	-0.19(-1.58%)
Feb 03, 2004	11.83	11.84	11.66	11.72	4,010,827	-0.12(-0.98%)
Feb 02, 2004	11.79	11.92	11.71	11.84	4,056,008	+0.07(+0.62%)
Jan 30, 2004	11.71	11.79	11.61	11.76	5,796,963	-0.06(-0.52%)
Jan 29, 2004	11.71	11.82	11.67	11.82	4,694,440	+0.13(+1.13%)
Jan 28, 2004	12.03	12.07	11.69	11.69	5,118,261	-0.33(-2.76%)
Jan 27, 2004	12.20	12.20	11.96	12.02	3,187,249	-0.20(-1.67%)
Jan 26, 2004	12.01	12.25	11.94	12.23	3,715,183	+0.22(+1.81%)
Jan 23, 2004	12.00	12.13	11.95	12.01	5,619,676	-0.16(-1.31%)
Jan 22, 2004	12.21	12.64	12.14	12.17	15,290,449	+0.05(+0.45%)
Jan 21, 2004	11.71	12.14	11.63	12.11	15,326,299	+0.41(+3.48%)
Jan 20, 2004	11.60	11.71	11.51	11.71	4,115,922	+0.07(+0.61%)
Jan 16, 2004	11.47	11.68	11.42	11.64	6,349,944	+0.17(+1.47%)
Jan 15, 2004	11.40	11.50	11.28	11.47	4,712,120	+0.14(+1.22%)
Jan 14, 2004	11.07	11.35	11.06	11.33	6,244,357	+0.25(+2.30%)
Jan 13, 2004	10.89	11.07	10.89	11.07	6,852,341	+0.13(+1.17%)
Jan 12, 2004	10.97	11.00	10.85	10.94	5,165,407	+0.00(+0.04%)
Jan 09, 2004	11.01	11.04	10.92	10.94	3,046,794	-0.07(-0.63%)
Jan 08, 2004	10.93	11.04	10.91	11.01	7,412,196	+0.08(+0.73%)
Jan 07, 2004	10.72	10.91	10.72	10.93	5,969,340	+0.14(+1.28%)
Jan 06, 2004	10.79	10.87	10.77	10.79	4,339,374	-0.01(-0.11%)
Jan 05, 2004	10.71	10.83	10.68	10.80	4,683,145	+0.18(+1.67%)
Jan 02, 2004	10.75	10.78	10.59	10.63	3,994,620	+0.03(+0.25%)
Dec 31, 2003	10.60	10.64	10.56	10.60	4,820,653	+0.06(+0.54%)
Dec 30, 2003	10.60	10.61	10.42	10.54	3,158,765	-0.04(-0.42%)
Dec 29, 2003	10.42	10.59	10.44	10.59	2,646,055	+0.17(+1.66%)
Dec 26, 2003	10.39	10.48	10.38	10.42	624,190	+0.00(+0.02%)
Dec 24, 2003	10.38	10.48	10.37	10.41	1,320,572	-0.04(-0.37%)
Dec 23, 2003	10.42	10.49	10.39	10.45	4,029,488	+0.13(+1.24%)
Dec 22, 2003	10.41	10.42	10.15	10.32	8,073,219	-0.08(-0.78%)
Dec 19, 2003	10.20	10.41	10.15	10.41	9,503,798	+0.32(+3.19%)
Dec 18, 2003	10.04	10.09	9.969	10.08	4,819,180	+0.05(+0.47%)
Dec 17, 2003	10.01	10.04	9.949	10.04	2,669,628	-0.02(-0.18%)
Dec 16, 2003	10.10	10.13	10.00	10.05	4,028,997	-0.03(-0.28%)
Dec 15, 2003	10.05	10.19	10.02	10.08	5,984,564	+0.10(+1.02%)
Dec 12, 2003	9.980	10.02	9.939	9.982	2,844,460	+0.00(+0.02%)
Dec 11, 2003	9.876	10.04	9.876	9.980	4,181,730	+0.10(+1.05%)
Dec 10, 2003	9.939	9.982	9.819	9.876	4,137,040	-0.08(-0.82%)
Dec 09, 2003	9.876	9.973	9.861	9.957	7,776,594	+0.23(+2.41%)
Dec 08, 2003	9.631	9.743	9.629	9.723	3,225,064	+0.09(+0.95%)
Dec 05, 2003	9.756	9.756	9.591	9.631	3,673,440	-0.12(-1.27%)
Dec 04, 2003	9.631	9.758	9.631	9.756	4,822,618	+0.11(+1.12%)
Dec 03, 2003	9.682	9.705	9.605	9.648	4,299,103	-0.06(-0.63%)
Dec 02, 2003	9.745	9.772	9.662	9.709	3,387,127	-0.04(-0.38%)

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.