Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.55	14.63	14.03	14.18	11,550,506	-0.36(-2.46%)
Nov 29, 2004	14.94	14.95	14.53	14.54	5,610,963	-0.42(-2.78%)
Nov 26, 2004	14.87	14.96	14.84	14.96	1,513,191	+0.14(+0.96%)
Nov 24, 2004	14.87	14.92	14.79	14.81	3,332,010	+0.01(+0.09%)
Nov 23, 2004	14.66	15.03	14.66	14.80	4,690,848	+0.06(+0.40%)
Nov 22, 2004	14.75	14.79	14.57	14.74	5,749,758	+0.01(+0.04%)
Nov 19, 2004	14.59	14.84	14.46	14.74	11,953,952	+0.10(+0.71%)
Nov 18, 2004	14.93	14.93	14.63	14.63	9,264,621	-0.30(-2.00%)
Nov 17, 2004	15.14	15.30	14.88	14.93	7,103,512	-0.07(-0.48%)
Nov 16, 2004	15.27	15.31	14.94	15.00	4,590,256	-0.32(-2.08%)
Nov 15, 2004	15.15	15.42	15.10	15.32	7,638,976	+0.23(+1.55%)
Nov 12, 2004	14.94	15.09	14.94	15.09	7,776,538	+0.15(+1.00%)
Nov 11, 2004	14.90	14.98	14.74	14.94	5,082,432	+0.08(+0.57%)
Nov 10, 2004	14.74	15.04	14.74	14.85	12,338,912	+0.21(+1.46%)
Nov 09, 2004	14.61	14.70	14.55	14.64	9,272,477	+0.03(+0.22%)
Nov 08, 2004	14.41	14.70	14.35	14.61	7,494,327	+0.08(+0.58%)
Nov 05, 2004	14.37	14.87	14.36	14.52	38,419,324	+0.15(+1.04%)
Nov 04, 2004	13.64	14.41	13.47	14.37	30,239,032	+1.23(+9.39%)
Nov 03, 2004	13.30	13.36	13.02	13.14	7,146,029	-0.08(-0.64%)
Nov 02, 2004	13.07	13.31	13.03	13.22	6,471,925	+0.13(+0.99%)
Nov 01, 2004	12.95	13.11	12.95	13.09	6,110,225	+0.12(+0.95%)
Oct 29, 2004	13.13	13.16	12.94	12.97	7,514,044	-0.17(-1.28%)
Oct 28, 2004	13.01	13.19	13.00	13.14	5,562,130	+0.12(+0.95%)
Oct 27, 2004	12.82	13.05	12.79	13.02	11,446,063	+0.18(+1.37%)
Oct 26, 2004	12.81	12.95	12.73	12.84	9,009,675	+0.03(+0.25%)
Oct 25, 2004	12.96	12.96	12.79	12.81	7,548,397	-0.11(-0.85%)
Oct 22, 2004	13.02	13.14	12.85	12.92	6,911,725	-0.06(-0.45%)
Oct 21, 2004	12.85	13.05	12.83	12.98	5,845,267	+0.07(+0.55%)
Oct 20, 2004	12.66	12.98	12.61	12.91	6,809,285	+0.16(+1.27%)
Oct 19, 2004	12.89	12.98	12.74	12.74	9,846,606	-0.16(-1.21%)
Oct 18, 2004	12.37	12.94	12.32	12.90	9,347,035	+0.43(+3.49%)
Oct 15, 2004	12.50	12.67	12.37	12.46	8,313,696	-0.03(-0.26%)
Oct 14, 2004	12.50	12.58	12.42	12.50	14,946,907	+0.01(+0.05%)
Oct 13, 2004	12.51	12.62	12.39	12.49	6,066,476	-0.05(-0.36%)
Oct 12, 2004	12.35	12.63	12.24	12.54	8,090,022	+0.12(+0.94%)
Oct 11, 2004	12.21	12.49	12.21	12.42	3,284,564	-0.01(-0.10%)
Oct 08, 2004	12.56	12.65	12.37	12.43	9,402,646	-0.17(-1.34%)
Oct 07, 2004	12.72	12.89	12.59	12.60	11,977,521	+0.28(+2.27%)
Oct 06, 2004	12.10	12.41	12.03	12.32	8,188,303	+0.02(+0.16%)
Oct 05, 2004	12.45	12.46	12.22	12.30	6,613,647	-0.16(-1.25%)
Oct 04, 2004	12.40	12.59	12.37	12.46	7,811,815	+0.10(+0.79%)
Oct 01, 2004	12.31	12.54	12.30	12.36	6,129,481	+0.25(+2.09%)
Sep 30, 2004	12.26	12.26	12.09	12.11	11,057,406	-0.22(-1.79%)
Sep 29, 2004	12.27	12.46	12.27	12.33	7,355,839	+0.01(+0.11%)
Sep 28, 2004	12.43	12.48	12.26	12.31	11,865,376	-0.12(-0.94%)
Sep 27, 2004	12.52	12.61	12.39	12.43	4,160,930	-0.13(-1.03%)
Sep 24, 2004	12.53	12.68	12.53	12.56	11,253,506	-0.29(-2.22%)
Sep 23, 2004	12.96	13.08	12.79	12.85	6,123,011	-0.10(-0.80%)
Sep 22, 2004	13.00	13.11	12.89	12.95	7,158,045	-0.05(-0.40%)
Sep 21, 2004	12.97	13.10	12.91	13.00	5,447,366	+0.18(+1.42%)
Sep 20, 2004	12.98	13.03	12.78	12.82	5,660,874	-0.17(-1.30%)
Sep 17, 2004	13.24	13.24	12.94	12.99	6,707,153	-0.21(-1.57%)
Sep 16, 2004	13.17	13.37	13.16	13.20	8,674,317	+0.10(+0.79%)
Sep 15, 2004	13.16	13.27	13.04	13.09	9,908,994	+0.10(+0.75%)
Sep 14, 2004	12.79	13.09	12.77	13.00	6,005,782	+0.10(+0.75%)
Sep 13, 2004	13.13	13.21	12.89	12.90	5,568,138	-0.10(-0.75%)
Sep 10, 2004	12.63	13.08	12.55	13.00	6,387,662	+0.47(+3.73%)
Sep 09, 2004	12.92	12.92	12.46	12.53	8,932,960	-0.42(-3.26%)
Sep 08, 2004	13.16	13.30	12.92	12.95	8,021,933	-0.14(-1.09%)
Sep 07, 2004	13.21	13.21	13.04	13.09	6,329,587	+0.06(+0.45%)
Sep 03, 2004	13.06	13.16	13.00	13.04	5,048,696	+0.00(+0.00%)
Sep 02, 2004	13.28	13.28	12.96	13.04	24,188,422	+0.70(+5.68%)
Sep 01, 2004	12.12	12.35	11.76	12.33	9,866,786	+0.17(+1.39%)
Aug 31, 2004	12.39	12.39	12.10	12.17	11,660,341	-0.23(-1.88%)
Aug 30, 2004	12.56	12.59	12.38	12.40	5,762,390	-0.12(-0.99%)
Aug 27, 2004	12.63	12.70	12.48	12.52	4,787,742	-0.06(-0.52%)
Aug 26, 2004	12.59	12.68	12.50	12.59	9,502,622	-0.08(-0.67%)
Aug 25, 2004	12.63	12.67	12.42	12.67	19,356,930	-0.28(-2.16%)
Aug 24, 2004	13.21	13.27	12.89	12.95	7,618,796	-0.18(-1.38%)
Aug 23, 2004	13.37	13.38	13.09	13.13	7,406,521	-0.25(-1.89%)
Aug 20, 2004	12.91	13.46	12.88	13.39	14,092,415	+0.31(+2.33%)
Aug 19, 2004	13.52	13.52	13.08	13.08	9,682,085	-0.46(-3.40%)
Aug 18, 2004	13.20	13.58	13.10	13.54	9,023,693	+0.35(+2.66%)
Aug 17, 2004	13.28	13.38	13.05	13.19	6,323,887	+0.02(+0.15%)
Aug 16, 2004	12.74	13.35	12.74	13.17	7,880,365	+0.43(+3.41%)
Aug 13, 2004	12.68	12.78	12.63	12.74	6,774,933	+0.07(+0.56%)
Aug 12, 2004	12.88	12.96	12.59	12.67	7,441,643	-0.25(-1.91%)
Aug 11, 2004	12.85	13.09	12.82	12.91	7,037,581	-0.12(-0.90%)
Aug 10, 2004	12.73	13.03	12.73	13.03	5,593,402	+0.35(+2.76%)
Aug 09, 2004	12.85	12.91	12.35	12.68	4,456,544	-0.07(-0.56%)
Aug 06, 2004	12.26	12.96	12.26	12.75	16,780,206	-0.10(-0.76%)
Aug 05, 2004	13.15	13.50	12.76	12.85	47,668,076	-1.03(-7.44%)
Aug 04, 2004	14.44	14.44	13.70	13.88	24,418,720	-0.56(-3.87%)
Aug 03, 2004	14.74	14.74	14.39	14.44	5,784,573	-0.23(-1.55%)
Aug 02, 2004	14.70	14.77	14.57	14.66	6,919,428	-0.07(-0.48%)
Jul 30, 2004	14.72	14.75	14.48	14.74	8,340,962	+0.03(+0.18%)
Jul 29, 2004	14.74	14.89	14.55	14.71	10,155,622	+0.43(+3.05%)
Jul 28, 2004	14.41	14.42	14.05	14.28	9,472,891	-0.19(-1.30%)
Jul 27, 2004	14.00	14.52	13.96	14.46	7,316,096	+0.46(+3.29%)
Jul 26, 2004	14.10	14.25	13.83	14.00	5,098,299	-0.06(-0.46%)
Jul 23, 2004	13.96	14.27	13.93	14.07	4,939,169	-0.01(-0.05%)
Jul 22, 2004	14.02	14.15	13.72	14.07	8,923,101	-0.01(-0.09%)
Jul 21, 2004	14.38	14.51	14.09	14.09	6,656,780	-0.25(-1.72%)
Jul 20, 2004	14.28	14.48	14.20	14.33	10,794,449	+0.12(+0.82%)
Jul 19, 2004	14.44	14.58	14.16	14.22	6,949,467	-0.21(-1.44%)
Jul 16, 2004	15.04	15.05	14.31	14.42	14,679,792	-0.62(-4.10%)
Jul 15, 2004	15.00	15.26	14.96	15.04	6,127,478	+0.03(+0.22%)
Jul 14, 2004	15.03	15.16	14.91	15.01	5,433,810	-0.12(-0.77%)
Jul 13, 2004	15.26	15.33	15.09	15.13	6,814,369	-0.19(-1.23%)
Jul 12, 2004	15.41	15.42	15.16	15.31	8,281,809	-0.10(-0.63%)
Jul 09, 2004	15.03	15.43	15.03	15.41	7,633,430	+0.38(+2.55%)
Jul 08, 2004	14.87	15.32	14.70	15.03	16,441,613	-0.21(-1.41%)
Jul 07, 2004	15.19	15.43	15.09	15.24	11,308,808	-0.05(-0.34%)
Jul 06, 2004	14.98	15.58	14.98	15.29	7,931,046	+0.08(+0.51%)
Jul 02, 2004	15.91	15.91	14.81	15.22	16,094,856	-0.70(-4.40%)
Jul 01, 2004	15.75	15.94	15.59	15.92	5,814,766	+0.18(+1.11%)
Jun 30, 2004	15.70	15.83	15.59	15.74	5,953,869	+0.04(+0.25%)
Jun 29, 2004	16.37	16.37	15.68	15.70	9,084,233	-0.75(-4.54%)
Jun 28, 2004	16.33	16.61	16.27	16.45	7,051,599	+0.14(+0.84%)
Jun 25, 2004	16.37	16.55	16.29	16.31	9,458,564	+0.03(+0.20%)
Jun 24, 2004	16.66	16.66	16.26	16.28	7,065,155	-0.38(-2.26%)
Jun 23, 2004	16.10	16.70	16.10	16.66	7,077,171	+0.58(+3.59%)
Jun 22, 2004	16.13	16.29	15.94	16.08	5,836,024	-0.13(-0.80%)
Jun 21, 2004	15.88	16.31	15.83	16.21	8,786,925	+0.33(+2.09%)
Jun 18, 2004	16.07	16.23	15.88	15.88	4,853,212	-0.29(-1.77%)
Jun 17, 2004	16.09	16.21	15.92	16.16	4,257,825	+0.08(+0.48%)
Jun 16, 2004	16.04	16.19	15.94	16.09	5,299,328	+0.08(+0.49%)
Jun 15, 2004	16.48	16.48	15.97	16.01	5,974,511	+0.12(+0.73%)
Jun 14, 2004	15.97	15.98	15.79	15.89	4,982,764	-0.08(-0.49%)
Jun 10, 2004	15.90	16.00	15.74	15.97	6,184,629	+0.01(+0.04%)
Jun 09, 2004	16.20	16.41	15.95	15.96	10,665,359	-0.22(-1.36%)
Jun 08, 2004	16.09	16.23	15.96	16.18	8,657,218	+0.08(+0.48%)
Jun 07, 2004	16.03	16.15	15.98	16.11	4,432,667	+0.10(+0.65%)
Jun 04, 2004	16.07	16.10	15.83	16.00	9,616,615	+0.06(+0.37%)
Jun 03, 2004	15.81	16.13	15.65	15.94	13,861,809	+0.06(+0.37%)
Jun 02, 2004	15.94	15.96	15.81	15.88	6,940,994	-0.05(-0.33%)
Jun 01, 2004	15.68	15.96	15.61	15.94	6,916,963	+0.26(+1.66%)
May 28, 2004	15.61	15.83	15.51	15.68	6,206,966	+0.03(+0.21%)
May 27, 2004	15.28	15.66	15.27	15.64	16,816,868	+0.45(+2.95%)
May 26, 2004	14.94	15.29	14.94	15.20	11,262,440	+0.17(+1.12%)
May 25, 2004	14.61	15.05	14.57	15.03	7,416,071	+0.34(+2.30%)
May 24, 2004	14.67	14.81	14.55	14.69	4,829,797	+0.03(+0.22%)
May 21, 2004	14.55	14.70	14.03	14.66	11,836,107	+0.05(+0.31%)
May 20, 2004	14.54	14.71	14.42	14.61	8,101,729	+0.07(+0.49%)
May 19, 2004	14.54	14.76	14.49	14.54	8,408,434	+0.12(+0.81%)
May 18, 2004	14.16	14.53	14.15	14.42	5,915,820	+0.27(+1.88%)
May 17, 2004	13.97	14.24	13.88	14.16	5,748,834	-0.05(-0.37%)
May 14, 2004	14.35	14.45	14.21	14.21	5,056,090	-0.18(-1.22%)
May 13, 2004	14.41	14.52	14.28	14.39	6,686,819	-0.18(-1.20%)
May 12, 2004	14.33	14.57	14.29	14.56	7,574,122	+0.10(+0.67%)
May 11, 2004	14.31	14.53	14.31	14.46	5,770,708	+0.15(+1.04%)
May 10, 2004	14.03	14.44	14.03	14.31	6,944,383	+0.03(+0.23%)
May 07, 2004	14.36	14.58	14.28	14.28	4,642,939	-0.17(-1.17%)
May 06, 2004	14.73	14.73	14.38	14.45	7,211,653	-0.25(-1.72%)
May 05, 2004	14.74	14.89	14.60	14.70	7,664,701	-0.07(-0.48%)
May 04, 2004	14.76	14.89	14.64	14.77	8,156,261	+0.29(+2.02%)
May 03, 2004	14.38	14.53	14.32	14.48	5,490,345	+0.19(+1.36%)
Apr 30, 2004	14.48	14.58	14.28	14.29	4,706,714	-0.07(-0.50%)
Apr 29, 2004	14.63	14.73	14.30	14.36	5,656,252	-0.27(-1.82%)
Apr 28, 2004	14.89	14.92	14.63	14.63	5,069,492	-0.35(-2.34%)
Apr 27, 2004	14.96	15.18	14.89	14.98	10,027,764	+0.18(+1.18%)
Apr 26, 2004	14.93	15.09	14.77	14.80	7,145,721	-0.13(-0.87%)
Apr 23, 2004	14.61	14.96	14.51	14.93	8,368,074	+0.26(+1.77%)
Apr 22, 2004	14.39	14.76	14.39	14.67	9,364,288	+0.28(+1.94%)
Apr 21, 2004	14.20	14.39	14.13	14.39	4,317,133	+0.26(+1.84%)
Apr 20, 2004	14.27	14.49	14.13	14.13	3,768,113	-0.06(-0.46%)
Apr 19, 2004	14.35	14.44	14.17	14.20	4,789,745	-0.19(-1.31%)
Apr 16, 2004	14.48	14.48	14.29	14.39	3,690,320	+0.16(+1.14%)
Apr 15, 2004	14.15	14.30	14.10	14.22	3,451,241	+0.14(+0.97%)
Apr 14, 2004	14.09	14.28	14.05	14.09	5,418,868	-0.11(-0.78%)
Apr 13, 2004	14.50	14.50	14.16	14.20	4,727,356	-0.23(-1.62%)
Apr 12, 2004	14.28	14.44	14.18	14.43	6,149,199	+0.27(+1.93%)
Apr 08, 2004	14.50	14.53	14.05	14.16	8,190,305	-0.34(-2.33%)
Apr 07, 2004	14.51	14.56	14.37	14.50	6,173,384	-0.11(-0.76%)
Apr 06, 2004	14.31	14.63	14.29	14.61	5,986,989	+0.18(+1.26%)
Apr 05, 2004	14.29	14.48	14.22	14.42	5,603,415	+0.13(+0.91%)
Apr 02, 2004	14.22	14.37	14.22	14.29	6,299,085	+0.14(+1.01%)
Apr 01, 2004	14.28	14.39	14.13	14.15	10,663,511	-0.08(-0.55%)
Mar 31, 2004	14.01	14.27	13.99	14.23	6,696,061	+0.25(+1.81%)
Mar 30, 2004	13.92	14.02	13.80	13.98	5,009,722	+0.06(+0.42%)
Mar 29, 2004	13.72	13.94	13.68	13.92	5,758,539	+0.23(+1.71%)
Mar 26, 2004	13.63	13.79	13.60	13.68	4,605,198	+0.04(+0.29%)
Mar 25, 2004	13.35	13.66	13.31	13.65	5,272,370	+0.30(+2.24%)
Mar 24, 2004	13.24	13.43	13.24	13.35	3,474,502	+0.12(+0.93%)
Mar 23, 2004	13.31	13.41	13.18	13.22	3,861,465	-0.06(-0.44%)
Mar 22, 2004	13.40	13.57	13.24	13.28	5,614,968	-0.11(-0.82%)
Mar 19, 2004	13.48	13.57	13.35	13.39	3,433,834	-0.16(-1.15%)
Mar 18, 2004	13.34	13.70	13.33	13.55	3,732,221	+0.18(+1.31%)
Mar 17, 2004	13.34	13.46	13.31	13.37	3,063,662	+0.05(+0.34%)
Mar 16, 2004	13.47	13.51	13.31	13.33	3,816,330	+0.00(+0.00%)
Mar 15, 2004	13.60	13.60	13.32	13.33	4,739,988	-0.29(-2.14%)
Mar 12, 2004	13.42	13.64	13.37	13.62	4,075,126	+0.26(+1.94%)
Mar 11, 2004	13.44	13.66	13.31	13.36	4,196,823	-0.12(-0.87%)
Mar 10, 2004	13.71	13.78	13.44	13.48	4,561,449	-0.31(-2.26%)
Mar 09, 2004	13.96	14.02	13.75	13.79	4,991,853	-0.16(-1.16%)
Mar 08, 2004	13.97	14.09	13.89	13.95	6,714,855	-0.08(-0.60%)
Mar 05, 2004	13.74	14.15	13.72	14.03	10,382,993	+0.06(+0.46%)
Mar 04, 2004	13.73	14.01	13.52	13.97	11,296,485	+0.29(+2.14%)
Mar 03, 2004	13.48	13.76	13.35	13.68	6,306,326	+0.19(+1.40%)
Mar 02, 2004	13.49	13.63	13.29	13.49	7,009,082	+0.04(+0.29%)
Mar 01, 2004	13.60	13.70	13.33	13.45	10,226,483	-0.05(-0.39%)
Feb 27, 2004	13.69	14.22	13.49	13.50	12,944,620	-0.18(-1.33%)
Feb 26, 2004	13.50	13.75	13.44	13.68	7,133,397	+0.02(+0.14%)
Feb 25, 2004	13.22	13.70	13.21	13.66	7,258,174	+0.45(+3.44%)
Feb 24, 2004	13.24	13.35	13.16	13.21	5,415,479	-0.06(-0.49%)
Feb 23, 2004	13.32	13.39	13.28	13.28	5,560,128	-0.02(-0.15%)
Feb 20, 2004	13.45	13.45	13.24	13.29	4,564,838	-0.06(-0.44%)
Feb 19, 2004	13.57	13.69	13.31	13.35	6,481,014	-0.15(-1.11%)
Feb 18, 2004	13.57	13.71	13.41	13.50	8,657,989	+0.14(+1.02%)
Feb 17, 2004	13.21	13.41	13.21	13.37	5,584,775	+0.25(+1.93%)
Feb 13, 2004	13.16	13.24	13.07	13.11	6,592,851	-0.03(-0.25%)
Feb 12, 2004	13.23	13.33	13.07	13.15	6,540,475	-0.08(-0.64%)
Feb 11, 2004	13.04	13.30	13.02	13.23	7,620,490	+0.20(+1.54%)
Feb 10, 2004	13.06	13.15	12.96	13.03	8,714,369	-0.03(-0.25%)
Feb 09, 2004	13.15	13.23	13.04	13.06	7,806,115	-0.06(-0.49%)
Feb 06, 2004	13.31	13.46	13.11	13.13	10,097,854	-0.24(-1.80%)
Feb 05, 2004	13.24	13.50	13.08	13.37	25,406,616	+1.10(+8.94%)
Feb 04, 2004	12.63	12.69	12.25	12.27	16,202,534	-0.19(-1.56%)
Feb 03, 2004	12.30	12.53	12.28	12.46	13,493,177	+0.19(+1.59%)
Feb 02, 2004	12.19	12.37	12.17	12.27	12,601,560	+0.21(+1.72%)
Jan 30, 2004	11.85	12.18	11.84	12.06	9,554,997	+0.12(+0.98%)
Jan 29, 2004	12.02	12.15	11.78	11.94	11,181,104	-0.03(-0.22%)
Jan 28, 2004	12.24	12.33	11.91	11.97	24,364,034	-0.31(-2.49%)
Jan 27, 2004	12.71	12.71	12.17	12.28	18,043,228	-0.43(-3.37%)
Jan 26, 2004	12.84	12.84	12.60	12.70	10,308,281	-0.09(-0.71%)
Jan 23, 2004	12.98	13.01	12.75	12.79	9,506,935	-0.21(-1.65%)
Jan 22, 2004	12.87	13.07	12.87	13.01	7,157,428	+0.19(+1.52%)
Jan 21, 2004	13.05	13.09	12.76	12.81	10,985,774	-0.17(-1.30%)
Jan 20, 2004	13.31	13.39	12.97	12.98	8,075,541	-0.29(-2.20%)
Jan 16, 2004	13.31	13.37	13.18	13.28	5,303,180	+0.03(+0.25%)
Jan 15, 2004	13.25	13.37	13.02	13.24	6,346,223	-0.03(-0.24%)
Jan 14, 2004	12.96	13.29	12.95	13.28	11,603,190	+0.38(+2.97%)
Jan 13, 2004	12.95	12.96	12.76	12.89	6,700,529	+0.01(+0.05%)
Jan 12, 2004	12.89	12.98	12.79	12.89	7,536,227	+0.00(+0.00%)
Jan 09, 2004	12.98	13.13	12.88	12.89	13,259,028	-0.10(-0.75%)
Jan 08, 2004	14.28	14.28	12.69	12.98	53,214,032	-1.95(-13.04%)
Jan 07, 2004	14.93	15.11	14.79	14.93	10,031,307	-0.06(-0.43%)
Jan 06, 2004	14.67	15.09	14.63	15.00	7,334,581	+0.32(+2.17%)
Jan 05, 2004	14.68	14.80	14.36	14.68	9,146,160	+0.05(+0.36%)
Jan 02, 2004	15.08	15.16	14.56	14.63	5,168,698	-0.44(-2.93%)
Dec 31, 2003	15.09	15.21	14.94	15.07	3,189,517	-0.02(-0.13%)
Dec 30, 2003	15.03	15.10	14.85	15.09	5,584,313	+0.05(+0.35%)
Dec 29, 2003	14.90	15.06	14.85	15.03	3,329,237	+0.13(+0.87%)
Dec 26, 2003	14.85	15.06	14.85	14.90	1,129,463	+0.03(+0.22%)
Dec 24, 2003	14.93	15.02	14.84	14.87	1,221,274	-0.18(-1.21%)
Dec 23, 2003	14.96	15.24	14.96	15.05	5,386,980	+0.12(+0.83%)
Dec 22, 2003	14.61	15.06	14.57	14.93	8,594,214	+0.21(+1.46%)
Dec 19, 2003	14.61	14.79	14.48	14.72	8,717,912	+0.11(+0.76%)
Dec 18, 2003	14.31	14.64	14.31	14.61	7,846,321	+0.29(+2.04%)
Dec 17, 2003	13.97	14.32	13.83	14.31	10,456,935	+0.40(+2.85%)
Dec 16, 2003	13.72	14.02	13.58	13.92	11,713,795	+0.21(+1.51%)
Dec 15, 2003	13.87	13.89	13.66	13.71	8,138,546	+0.13(+0.96%)
Dec 12, 2003	13.67	13.66	13.46	13.58	4,660,192	-0.09(-0.66%)
Dec 11, 2003	13.38	13.72	13.38	13.67	5,046,385	+0.25(+1.89%)
Dec 10, 2003	13.49	13.57	13.31	13.42	4,364,887	-0.07(-0.53%)
Dec 09, 2003	13.59	13.70	13.49	13.49	4,450,998	-0.10(-0.76%)
Dec 08, 2003	13.61	13.72	13.53	13.59	3,167,797	-0.01(-0.05%)
Dec 05, 2003	13.45	13.90	13.45	13.60	7,159,431	-0.11(-0.80%)
Dec 04, 2003	13.92	14.06	13.46	13.71	8,112,204	-0.04(-0.28%)
Dec 03, 2003	13.76	13.95	13.72	13.75	7,199,945	-0.06(-0.47%)
Dec 02, 2003	13.89	13.98	13.79	13.81	8,386,560	-0.17(-1.21%)

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.