Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	37.75	37.87	37.29	37.53	7,090,634	-0.28(-0.74%)
Nov 29, 2004	38.08	38.22	37.47	37.81	6,151,175	+0.01(+0.02%)
Nov 26, 2004	37.82	38.13	37.78	37.80	2,054,043	-0.17(-0.45%)
Nov 24, 2004	38.27	38.30	37.80	37.97	5,545,740	-0.11(-0.29%)
Nov 23, 2004	38.23	38.30	37.78	38.08	5,350,194	-0.33(-0.87%)
Nov 22, 2004	38.60	38.60	38.05	38.42	4,871,742	-0.23(-0.59%)
Nov 19, 2004	39.75	39.76	38.52	38.64	5,246,877	-0.98(-2.46%)
Nov 18, 2004	39.41	39.75	39.04	39.62	4,342,443	+0.26(+0.66%)
Nov 17, 2004	39.21	39.91	39.12	39.36	7,058,448	+0.53(+1.37%)
Nov 16, 2004	39.15	39.21	38.69	38.83	4,979,658	-0.51(-1.30%)
Nov 15, 2004	39.30	39.53	39.01	39.34	5,396,444	+0.05(+0.13%)
Nov 12, 2004	38.80	39.30	38.47	39.29	5,890,312	+0.72(+1.88%)
Nov 11, 2004	38.25	38.75	38.01	38.56	6,024,598	+0.44(+1.14%)
Nov 10, 2004	38.46	38.56	38.13	38.13	6,335,361	-0.33(-0.85%)
Nov 09, 2004	38.98	39.10	38.45	38.45	6,848,703	-0.69(-1.76%)
Nov 08, 2004	39.28	39.42	38.70	39.14	5,235,247	-0.61(-1.53%)
Nov 05, 2004	39.84	39.93	39.05	39.75	6,321,297	-0.02(-0.06%)
Nov 04, 2004	39.04	39.77	38.70	39.77	7,074,676	+0.64(+1.62%)
Nov 03, 2004	39.19	39.53	38.73	39.13	7,449,946	+0.57(+1.48%)
Nov 02, 2004	38.64	39.15	38.42	38.56	7,737,314	-0.03(-0.08%)
Nov 01, 2004	37.93	38.59	37.87	38.59	5,668,937	+0.81(+2.15%)
Oct 29, 2004	38.23	38.51	37.62	37.78	7,281,311	-0.55(-1.43%)
Oct 28, 2004	37.88	38.70	37.75	38.33	7,085,765	+0.45(+1.19%)
Oct 27, 2004	36.42	38.08	36.23	37.88	8,024,818	+1.46(+4.00%)
Oct 26, 2004	35.72	36.64	35.72	36.42	5,346,813	+0.87(+2.43%)
Oct 25, 2004	35.55	35.78	35.27	35.55	4,123,096	-0.18(-0.50%)
Oct 22, 2004	35.90	36.37	35.72	35.73	4,182,599	-0.28(-0.78%)
Oct 21, 2004	35.27	36.02	35.24	36.01	5,258,912	+0.67(+1.88%)
Oct 20, 2004	35.66	35.68	34.98	35.35	5,164,115	-0.31(-0.87%)
Oct 19, 2004	36.35	36.59	35.65	35.66	7,017,879	-0.46(-1.27%)
Oct 18, 2004	35.09	36.17	35.09	36.12	4,829,279	+0.44(+1.24%)
Oct 15, 2004	35.31	36.02	35.18	35.67	5,742,233	+0.70(+1.99%)
Oct 14, 2004	35.81	35.91	34.95	34.98	6,726,318	-0.78(-2.17%)
Oct 13, 2004	36.30	36.40	35.58	35.75	5,555,342	-0.41(-1.12%)
Oct 12, 2004	35.57	36.57	35.57	36.16	6,516,843	+0.07(+0.20%)
Oct 11, 2004	35.62	36.30	35.62	36.09	3,179,851	+0.37(+1.04%)
Oct 08, 2004	35.94	36.46	35.66	35.72	6,593,384	-0.42(-1.17%)
Oct 07, 2004	36.57	36.60	36.05	36.14	5,727,492	-0.43(-1.17%)
Oct 06, 2004	36.23	36.88	36.22	36.57	6,702,246	-0.05(-0.14%)
Oct 05, 2004	37.25	37.34	36.52	36.62	6,016,754	-0.80(-2.13%)
Oct 04, 2004	37.71	37.97	37.20	37.42	6,640,851	+0.03(+0.08%)
Oct 01, 2004	36.57	37.43	36.49	37.39	5,563,996	+0.93(+2.56%)
Sep 30, 2004	36.46	36.72	36.02	36.46	6,438,949	-0.15(-0.40%)
Sep 29, 2004	36.05	36.66	36.01	36.60	5,049,167	+0.48(+1.33%)
Sep 28, 2004	36.16	36.32	35.83	36.12	7,398,693	+0.06(+0.16%)
Sep 27, 2004	36.75	36.80	36.05	36.06	8,173,438	-0.93(-2.52%)
Sep 24, 2004	36.62	37.12	36.48	37.00	9,124,662	+0.38(+1.03%)
Sep 23, 2004	35.86	36.90	35.86	36.62	10,462,380	+0.59(+1.64%)
Sep 22, 2004	35.86	36.80	35.53	36.03	26,912,304	-2.71(-6.99%)
Sep 21, 2004	38.12	38.81	37.99	38.73	6,106,954	+1.05(+2.79%)
Sep 20, 2004	37.79	37.93	37.47	37.68	4,165,559	-0.36(-0.95%)
Sep 17, 2004	38.67	38.78	37.91	38.05	4,780,190	-0.59(-1.53%)
Sep 16, 2004	38.33	38.72	38.28	38.64	3,857,906	+0.44(+1.16%)
Sep 15, 2004	38.42	38.56	38.16	38.19	3,392,842	-0.39(-1.02%)
Sep 14, 2004	38.71	38.74	38.23	38.59	4,433,319	-0.04(-0.11%)
Sep 13, 2004	39.08	39.33	38.50	38.63	4,142,299	-0.53(-1.34%)
Sep 10, 2004	38.19	39.26	38.06	39.15	4,081,986	+0.73(+1.91%)
Sep 09, 2004	38.45	38.59	37.92	38.42	5,328,827	-0.18(-0.46%)
Sep 08, 2004	38.93	39.12	38.56	38.60	5,741,962	-0.38(-0.99%)
Sep 07, 2004	38.21	39.08	38.05	38.98	5,793,621	+1.27(+3.37%)
Sep 03, 2004	37.90	38.37	37.68	37.71	3,306,293	-0.18(-0.49%)
Sep 02, 2004	37.33	37.99	37.03	37.90	3,323,738	+0.67(+1.79%)
Sep 01, 2004	37.54	37.75	37.21	37.23	4,051,694	-0.28(-0.75%)
Aug 31, 2004	37.49	37.74	37.14	37.51	3,831,941	+0.10(+0.26%)
Aug 30, 2004	38.01	38.08	37.37	37.42	3,028,797	-0.72(-1.88%)
Aug 27, 2004	38.39	38.43	38.05	38.13	2,631,079	-0.31(-0.81%)
Aug 26, 2004	37.18	38.53	37.18	38.45	5,086,221	+0.75(+1.98%)
Aug 25, 2004	36.90	37.75	36.70	37.70	5,186,698	+0.85(+2.31%)
Aug 24, 2004	37.42	37.52	36.78	36.85	4,983,985	-0.27(-0.74%)
Aug 23, 2004	37.20	37.28	36.94	37.12	3,696,439	-0.07(-0.20%)
Aug 20, 2004	36.64	37.35	36.47	37.20	4,442,245	+0.55(+1.51%)
Aug 19, 2004	36.75	36.90	36.26	36.64	4,336,628	-0.20(-0.54%)
Aug 18, 2004	36.32	36.86	36.26	36.84	6,044,206	+0.34(+0.93%)
Aug 17, 2004	36.16	36.81	36.16	36.50	5,840,411	+0.68(+1.90%)
Aug 16, 2004	35.01	35.83	34.98	35.82	4,380,173	+0.87(+2.48%)
Aug 13, 2004	34.95	35.10	34.63	34.95	3,892,525	+0.01(+0.04%)
Aug 12, 2004	35.31	35.57	34.83	34.94	4,312,016	-0.45(-1.27%)
Aug 11, 2004	35.20	35.76	35.09	35.39	4,345,554	-0.21(-0.60%)
Aug 10, 2004	34.94	35.66	34.76	35.61	6,291,546	+0.89(+2.56%)
Aug 09, 2004	34.68	34.93	34.41	34.72	4,741,243	+0.11(+0.32%)
Aug 06, 2004	35.12	35.56	34.50	34.61	7,412,486	-0.93(-2.62%)
Aug 05, 2004	36.29	36.47	35.53	35.54	4,297,276	-0.72(-1.98%)
Aug 04, 2004	36.31	36.66	35.95	36.26	5,475,690	-0.21(-0.57%)
Aug 03, 2004	36.49	36.85	36.38	36.46	6,169,972	-0.13(-0.34%)
Aug 02, 2004	36.01	36.86	35.99	36.59	6,818,817	+0.11(+0.30%)
Jul 30, 2004	36.53	36.65	36.20	36.48	5,485,426	-0.42(-1.14%)
Jul 29, 2004	36.49	37.04	36.38	36.90	6,880,212	+0.81(+2.25%)
Jul 28, 2004	35.90	36.42	35.31	36.09	6,991,508	+0.11(+0.31%)
Jul 27, 2004	35.20	36.14	35.18	35.98	6,068,142	+0.92(+2.64%)
Jul 26, 2004	35.58	35.77	34.81	35.05	5,585,769	-0.44(-1.25%)
Jul 23, 2004	35.57	36.03	35.30	35.49	5,254,179	-0.28(-0.79%)
Jul 22, 2004	35.31	36.12	34.70	35.78	8,833,913	+0.38(+1.07%)
Jul 21, 2004	36.27	36.57	35.29	35.40	9,178,755	-0.44(-1.22%)
Jul 20, 2004	35.24	35.93	34.83	35.83	8,508,409	+0.75(+2.13%)
Jul 19, 2004	35.16	35.35	34.91	35.09	5,989,302	+0.28(+0.81%)
Jul 16, 2004	35.86	35.98	34.78	34.81	8,604,965	-0.66(-1.86%)
Jul 15, 2004	36.20	36.27	35.32	35.46	8,140,983	-0.84(-2.30%)
Jul 14, 2004	36.57	36.77	36.00	36.30	7,802,767	-0.30(-0.83%)
Jul 13, 2004	37.04	37.35	36.32	36.60	6,218,115	-0.62(-1.67%)
Jul 12, 2004	36.90	37.45	36.60	37.22	5,224,969	+0.25(+0.68%)
Jul 09, 2004	37.08	37.32	36.79	36.97	3,926,874	+0.13(+0.36%)
Jul 08, 2004	36.92	37.55	36.23	36.84	7,611,278	-0.04(-0.12%)
Jul 07, 2004	37.38	37.59	36.60	36.88	9,257,596	-0.81(-2.16%)
Jul 06, 2004	38.05	38.08	37.40	37.70	5,928,042	-0.51(-1.34%)
Jul 02, 2004	38.16	38.42	37.79	38.21	4,575,043	+0.05(+0.14%)
Jul 01, 2004	38.93	39.25	38.01	38.16	9,034,733	-0.87(-2.22%)
Jun 30, 2004	38.62	39.12	38.62	39.02	8,057,274	+0.30(+0.76%)
Jun 29, 2004	38.69	39.01	38.46	38.73	4,410,330	+0.04(+0.10%)
Jun 28, 2004	39.18	39.18	38.61	38.69	5,365,475	-0.09(-0.23%)
Jun 25, 2004	39.32	39.58	38.67	38.78	4,938,547	-0.27(-0.70%)
Jun 24, 2004	38.86	39.46	38.76	39.05	6,158,477	+0.23(+0.59%)
Jun 23, 2004	38.57	38.82	38.02	38.82	5,563,320	+0.26(+0.67%)
Jun 22, 2004	37.45	38.67	37.36	38.56	9,051,772	+0.67(+1.76%)
Jun 21, 2004	38.10	38.67	37.79	37.90	4,513,647	-0.30(-0.77%)
Jun 18, 2004	37.77	38.66	37.76	38.19	3,585,683	+0.02(+0.06%)
Jun 17, 2004	38.42	38.42	37.93	38.17	4,648,474	-0.38(-1.00%)
Jun 16, 2004	37.92	38.60	37.75	38.56	6,422,586	+0.75(+1.98%)
Jun 15, 2004	38.97	39.15	37.59	37.81	8,405,768	-0.81(-2.09%)
Jun 14, 2004	39.02	39.06	38.14	38.62	4,543,939	-0.75(-1.90%)
Jun 10, 2004	39.71	39.82	39.22	39.36	3,613,406	-0.50(-1.24%)
Jun 09, 2004	40.15	40.29	39.64	39.86	3,055,032	-0.49(-1.21%)
Jun 08, 2004	39.92	40.40	39.87	40.35	3,691,976	-0.06(-0.15%)
Jun 07, 2004	39.56	40.48	39.52	40.40	4,164,477	+1.19(+3.04%)
Jun 04, 2004	39.01	39.33	38.77	39.21	5,170,876	+0.76(+1.98%)
Jun 03, 2004	39.04	39.15	38.45	38.45	7,731,364	-0.95(-2.40%)
Jun 02, 2004	39.55	39.64	38.93	39.40	4,505,669	-0.04(-0.09%)
Jun 01, 2004	39.69	39.69	38.96	39.44	4,274,827	-0.13(-0.34%)
May 28, 2004	39.97	40.00	39.22	39.57	4,841,991	-0.40(-1.00%)
May 27, 2004	40.26	40.52	39.71	39.97	5,207,389	-0.11(-0.28%)
May 26, 2004	39.85	40.30	39.47	40.08	5,980,647	+0.24(+0.59%)
May 25, 2004	38.93	39.97	38.60	39.84	7,356,230	+0.44(+1.13%)
May 24, 2004	39.07	39.41	38.91	39.40	4,993,992	+0.55(+1.43%)
May 21, 2004	39.08	39.32	38.69	38.84	4,937,330	+0.20(+0.52%)
May 20, 2004	38.64	38.98	38.39	38.64	5,565,213	+0.19(+0.50%)
May 19, 2004	38.45	39.10	38.31	38.45	6,726,183	+0.50(+1.33%)
May 18, 2004	37.51	38.16	37.51	37.95	5,321,660	+0.52(+1.40%)
May 17, 2004	37.90	38.09	37.23	37.42	9,869,657	-1.09(-2.82%)
May 14, 2004	39.19	39.42	38.40	38.51	7,349,468	-0.42(-1.08%)
May 13, 2004	38.81	39.78	38.80	38.93	7,082,925	-0.10(-0.25%)
May 12, 2004	38.49	39.08	37.56	39.03	7,878,902	+0.25(+0.65%)
May 11, 2004	38.97	39.04	38.16	38.78	7,220,321	+0.25(+0.65%)
May 10, 2004	37.95	38.56	37.14	38.53	9,789,464	+0.12(+0.31%)
May 07, 2004	38.50	39.20	37.97	38.41	8,882,056	-0.28(-0.73%)
May 06, 2004	38.30	38.89	38.05	38.69	7,531,626	-0.13(-0.34%)
May 05, 2004	39.45	39.45	38.73	38.82	6,720,232	+0.01(+0.04%)
May 04, 2004	38.06	39.15	38.05	38.81	9,757,279	+0.75(+1.96%)
May 03, 2004	38.08	38.35	37.88	38.06	6,470,188	+0.06(+0.16%)
Apr 30, 2004	38.79	38.92	37.76	38.00	8,706,524	-0.72(-1.85%)
Apr 29, 2004	38.75	39.27	38.38	38.72	11,521,113	-0.03(-0.08%)
Apr 28, 2004	39.19	39.30	38.64	38.75	7,007,466	-0.87(-2.18%)
Apr 27, 2004	39.49	40.17	39.44	39.61	5,537,626	-0.07(-0.17%)
Apr 26, 2004	39.37	40.03	39.31	39.68	6,617,997	+0.47(+1.19%)
Apr 23, 2004	39.28	39.47	38.97	39.21	7,508,907	-0.33(-0.84%)
Apr 22, 2004	38.75	39.75	38.53	39.55	16,207,182	+0.52(+1.33%)
Apr 21, 2004	39.19	39.49	38.60	39.03	10,258,315	-0.19(-0.49%)
Apr 20, 2004	40.15	40.30	39.18	39.22	6,927,002	-0.91(-2.27%)
Apr 19, 2004	40.15	40.23	39.40	40.13	6,579,591	-0.19(-0.48%)
Apr 16, 2004	39.84	40.46	39.35	40.32	9,565,520	+0.76(+1.93%)
Apr 15, 2004	39.51	40.00	38.47	39.56	11,631,057	+0.11(+0.28%)
Apr 14, 2004	39.82	40.00	38.90	39.45	11,645,662	-0.79(-1.97%)
Apr 13, 2004	41.77	42.02	40.11	40.24	9,449,896	-1.43(-3.42%)
Apr 12, 2004	41.74	41.98	41.64	41.67	4,048,583	+0.11(+0.27%)
Apr 08, 2004	41.96	41.99	41.26	41.56	4,434,807	-0.22(-0.53%)
Apr 07, 2004	42.04	42.36	41.68	41.78	5,016,982	-0.33(-0.79%)
Apr 06, 2004	41.41	42.23	41.41	42.11	5,275,140	+0.26(+0.62%)
Apr 05, 2004	42.08	42.17	41.40	41.85	7,243,311	-0.11(-0.26%)
Apr 02, 2004	43.06	43.26	41.82	41.96	9,298,706	-0.35(-0.82%)
Apr 01, 2004	42.50	42.67	42.28	42.31	7,217,752	-0.06(-0.14%)
Mar 31, 2004	42.47	42.65	41.99	42.37	5,783,478	+0.10(+0.24%)
Mar 30, 2004	41.97	42.32	41.96	42.27	6,271,126	+0.30(+0.70%)
Mar 29, 2004	42.22	42.32	41.95	41.97	7,329,318	+0.02(+0.05%)
Mar 26, 2004	41.89	42.28	41.66	41.95	6,393,376	+0.13(+0.32%)
Mar 25, 2004	41.70	42.15	41.44	41.82	8,875,159	+0.48(+1.16%)
Mar 24, 2004	42.39	42.54	41.18	41.34	13,846,568	-1.15(-2.71%)
Mar 23, 2004	43.43	43.47	42.48	42.49	8,298,934	-0.58(-1.34%)
Mar 22, 2004	43.56	43.59	42.33	43.07	8,805,244	-1.01(-2.30%)
Mar 19, 2004	44.12	44.56	43.98	44.08	5,824,589	-0.22(-0.50%)
Mar 18, 2004	44.07	44.60	43.74	44.30	9,794,062	-0.41(-0.91%)
Mar 17, 2004	44.06	44.85	43.44	44.71	6,965,003	+0.92(+2.09%)
Mar 16, 2004	44.39	44.73	43.19	43.79	7,709,051	+0.01(+0.03%)
Mar 15, 2004	44.67	44.67	43.54	43.78	4,733,670	-1.08(-2.41%)
Mar 12, 2004	44.26	45.00	44.26	44.86	5,895,721	+0.97(+2.21%)
Mar 11, 2004	43.95	44.66	43.47	43.89	8,852,305	-0.07(-0.15%)
Mar 10, 2004	44.78	44.82	43.81	43.95	5,395,903	-0.82(-1.83%)
Mar 09, 2004	45.13	45.20	44.51	44.77	5,099,338	-0.33(-0.72%)
Mar 08, 2004	46.22	46.31	45.10	45.10	4,529,064	-0.91(-1.98%)
Mar 05, 2004	45.59	46.46	45.55	46.01	6,101,950	+0.24(+0.53%)
Mar 04, 2004	45.37	45.91	45.34	45.77	4,460,636	+0.48(+1.06%)
Mar 03, 2004	45.06	45.40	44.84	45.28	3,959,060	+0.31(+0.69%)
Mar 02, 2004	44.69	45.48	44.69	44.97	4,601,413	+0.05(+0.12%)
Mar 01, 2004	44.92	45.14	44.53	44.92	4,630,218	+0.73(+1.66%)
Feb 27, 2004	44.72	45.06	44.15	44.19	4,837,934	-0.56(-1.26%)
Feb 26, 2004	44.41	44.92	44.01	44.75	4,104,029	+0.07(+0.15%)
Feb 25, 2004	44.25	44.70	44.17	44.69	4,612,502	+0.61(+1.39%)
Feb 24, 2004	45.11	45.12	43.74	44.07	5,743,044	-1.07(-2.38%)
Feb 23, 2004	45.29	45.34	44.63	45.14	6,111,281	-0.10(-0.23%)
Feb 20, 2004	45.48	45.84	44.97	45.25	5,394,009	-0.23(-0.50%)
Feb 19, 2004	45.65	45.97	45.37	45.48	6,293,169	-0.07(-0.16%)
Feb 18, 2004	44.66	45.77	44.41	45.55	8,168,435	+0.75(+1.67%)
Feb 17, 2004	44.37	45.11	44.33	44.80	6,377,419	+0.62(+1.41%)
Feb 13, 2004	43.78	44.26	43.66	44.18	5,960,768	+0.52(+1.19%)
Feb 12, 2004	44.02	44.11	43.44	43.67	5,608,623	-0.60(-1.35%)
Feb 11, 2004	42.76	44.46	42.70	44.26	9,476,672	+2.13(+5.05%)
Feb 10, 2004	42.43	42.56	41.68	42.13	5,627,150	-0.21(-0.51%)
Feb 09, 2004	42.64	42.89	42.30	42.35	3,728,218	-0.07(-0.16%)
Feb 06, 2004	41.63	42.63	41.63	42.42	4,302,955	+0.86(+2.06%)
Feb 05, 2004	42.11	42.26	41.35	41.56	6,451,931	-0.52(-1.23%)
Feb 04, 2004	42.41	42.59	42.00	42.08	6,544,430	-0.65(-1.52%)
Feb 03, 2004	42.96	42.96	42.56	42.73	5,159,787	-0.20(-0.46%)
Feb 02, 2004	42.94	43.70	42.73	42.93	5,893,693	-0.12(-0.28%)
Jan 30, 2004	42.65	43.24	42.50	43.04	4,910,554	+0.27(+0.64%)
Jan 29, 2004	42.45	43.07	41.97	42.77	7,253,453	+0.58(+1.37%)
Jan 28, 2004	43.52	43.93	42.07	42.19	5,760,489	-1.23(-2.83%)
Jan 27, 2004	44.63	44.80	43.40	43.42	5,979,971	-1.19(-2.67%)
Jan 26, 2004	43.84	44.61	43.48	44.61	4,480,921	+0.77(+1.75%)
Jan 23, 2004	44.60	44.62	43.64	43.84	4,863,764	-0.42(-0.95%)
Jan 22, 2004	44.87	44.96	44.18	44.26	4,233,311	-0.61(-1.35%)
Jan 21, 2004	44.27	45.03	43.89	44.87	5,637,563	+0.59(+1.34%)
Jan 20, 2004	44.63	44.89	43.92	44.28	3,658,438	-0.41(-0.91%)
Jan 16, 2004	44.35	44.69	44.27	44.69	7,290,101	+0.46(+1.04%)
Jan 15, 2004	43.63	44.35	43.55	44.23	9,182,136	+0.88(+2.03%)
Jan 14, 2004	43.18	43.64	42.93	43.35	4,409,113	+0.17(+0.39%)
Jan 13, 2004	43.00	43.22	42.60	43.18	5,507,740	-0.07(-0.17%)
Jan 12, 2004	42.25	43.30	41.96	43.25	6,367,817	+0.93(+2.20%)
Jan 09, 2004	42.95	43.24	42.14	42.32	4,896,355	-0.84(-1.95%)
Jan 08, 2004	42.74	43.27	42.62	43.16	5,624,040	+0.42(+0.99%)
Jan 07, 2004	42.33	42.86	42.02	42.74	6,623,271	+0.02(+0.05%)
Jan 06, 2004	42.16	43.12	42.16	42.72	5,975,508	+0.15(+0.35%)
Jan 05, 2004	42.32	42.62	41.97	42.57	6,030,953	+0.44(+1.04%)
Jan 02, 2004	42.81	42.96	41.99	42.13	4,175,431	-0.66(-1.54%)
Dec 31, 2003	42.93	42.98	42.43	42.79	3,939,316	-0.07(-0.17%)
Dec 30, 2003	43.24	43.33	42.70	42.87	3,395,141	-0.47(-1.08%)
Dec 29, 2003	42.52	43.47	42.51	43.33	5,041,324	+0.85(+2.00%)
Dec 26, 2003	42.32	42.91	42.32	42.48	1,386,266	+0.31(+0.74%)
Dec 24, 2003	42.36	42.48	42.11	42.17	1,500,537	-0.22(-0.52%)
Dec 23, 2003	42.23	42.55	42.19	42.39	4,297,276	+0.20(+0.47%)
Dec 22, 2003	41.40	42.42	41.37	42.19	6,294,927	+0.78(+1.87%)
Dec 19, 2003	41.78	41.79	41.23	41.42	5,580,630	-0.24(-0.59%)
Dec 18, 2003	42.62	41.70	40.82	41.66	10,942,049	-0.95(-2.24%)
Dec 17, 2003	42.70	43.04	42.06	42.62	4,773,293	-0.21(-0.50%)
Dec 16, 2003	42.25	42.89	42.24	42.83	4,622,374	+0.58(+1.38%)
Dec 15, 2003	42.67	42.89	42.14	42.25	5,991,601	+0.14(+0.33%)
Dec 12, 2003	41.15	42.29	41.14	42.11	5,333,696	+0.81(+1.97%)
Dec 11, 2003	40.60	41.61	40.60	41.29	3,823,286	+0.61(+1.49%)
Dec 10, 2003	40.77	41.29	40.23	40.69	3,729,165	-0.18(-0.45%)
Dec 09, 2003	41.77	41.78	40.71	40.87	4,524,195	-0.67(-1.62%)
Dec 08, 2003	40.75	41.57	40.71	41.54	3,588,929	+0.61(+1.48%)
Dec 05, 2003	41.50	41.63	40.84	40.94	2,962,803	-0.86(-2.05%)
Dec 04, 2003	41.58	42.15	41.54	41.79	4,030,192	+0.13(+0.30%)
Dec 03, 2003	41.56	42.17	41.40	41.67	3,727,407	+0.21(+0.52%)
Dec 02, 2003	41.78	41.94	41.34	41.45	5,173,716	-0.33(-0.80%)

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.