Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.20	19.28	19.00	19.12	3,137,560	-0.15(-0.79%)
Nov 29, 2004	19.21	19.37	19.18	19.27	2,143,847	+0.10(+0.54%)
Nov 26, 2004	19.11	19.22	19.11	19.17	752,516	+0.00(+0.00%)
Nov 24, 2004	19.26	19.29	19.08	19.17	1,366,410	+0.04(+0.23%)
Nov 23, 2004	19.29	19.32	19.06	19.12	1,916,223	-0.10(-0.51%)
Nov 22, 2004	19.05	19.22	18.97	19.22	2,454,911	+0.00(+0.00%)
Nov 19, 2004	19.44	19.44	19.17	19.22	5,341,039	-0.37(-1.88%)
Nov 18, 2004	19.98	20.02	19.54	19.59	4,678,861	-0.65(-3.22%)
Nov 17, 2004	20.16	20.28	20.10	20.24	2,898,588	+0.01(+0.07%)
Nov 16, 2004	20.14	20.23	20.10	20.23	3,631,969	+0.11(+0.54%)
Nov 15, 2004	20.13	20.17	20.07	20.12	1,720,195	-0.11(-0.56%)
Nov 12, 2004	20.26	20.26	19.99	20.23	2,367,021	+0.23(+1.15%)
Nov 11, 2004	19.94	20.03	19.91	20.00	2,061,075	+0.13(+0.66%)
Nov 10, 2004	20.04	20.09	19.81	19.87	1,875,060	-0.10(-0.52%)
Nov 09, 2004	19.80	20.02	19.78	19.98	1,378,426	+0.09(+0.45%)
Nov 08, 2004	19.87	19.89	19.77	19.89	1,671,689	-0.05(-0.25%)
Nov 05, 2004	19.91	20.04	19.87	19.94	3,006,281	-0.00(-0.02%)
Nov 04, 2004	19.77	19.95	19.52	19.94	4,255,209	+0.10(+0.50%)
Nov 03, 2004	19.80	19.93	19.74	19.84	5,270,505	+0.59(+3.06%)
Nov 02, 2004	19.36	19.46	19.25	19.25	5,758,684	-0.12(-0.60%)
Nov 01, 2004	19.19	19.40	19.18	19.37	4,457,912	+0.31(+1.65%)
Oct 29, 2004	18.95	19.10	18.95	19.06	2,832,949	+0.04(+0.21%)
Oct 28, 2004	19.01	19.12	18.88	19.02	3,024,749	-0.15(-0.80%)
Oct 27, 2004	19.00	19.26	18.96	19.17	2,640,704	+0.31(+1.67%)
Oct 26, 2004	18.68	18.87	18.64	18.85	3,111,082	+0.20(+1.06%)
Oct 25, 2004	18.73	18.83	18.56	18.66	1,831,003	-0.05(-0.26%)
Oct 22, 2004	18.87	18.87	18.67	18.71	2,344,325	-0.26(-1.37%)
Oct 21, 2004	18.96	18.99	18.78	18.97	2,777,767	+0.05(+0.26%)
Oct 20, 2004	18.90	18.99	18.86	18.92	2,471,154	+0.06(+0.33%)
Oct 19, 2004	18.93	19.02	18.81	18.85	3,950,153	+0.18(+0.96%)
Oct 18, 2004	18.51	18.67	18.50	18.67	2,726,591	+0.04(+0.19%)
Oct 15, 2004	18.67	18.75	18.54	18.64	2,433,328	+0.14(+0.78%)
Oct 14, 2004	18.53	18.57	18.48	18.49	2,297,599	-0.13(-0.72%)
Oct 13, 2004	18.82	18.82	18.61	18.63	1,856,147	-0.24(-1.26%)
Oct 12, 2004	18.57	18.93	18.57	18.87	2,003,223	-0.00(-0.02%)
Oct 11, 2004	18.88	18.93	18.78	18.87	2,340,543	-0.10(-0.52%)
Oct 08, 2004	18.94	19.10	18.93	18.97	2,331,865	+0.14(+0.74%)
Oct 07, 2004	18.97	18.97	18.61	18.83	6,507,640	-0.52(-2.67%)
Oct 06, 2004	19.40	19.42	19.28	19.35	3,325,133	-0.27(-1.35%)
Oct 05, 2004	19.61	19.66	19.51	19.61	2,409,742	+0.12(+0.62%)
Oct 04, 2004	19.41	19.55	19.39	19.49	1,750,234	-0.29(-1.45%)
Oct 01, 2004	19.67	19.89	19.64	19.78	2,052,842	+0.13(+0.64%)
Sep 30, 2004	19.63	19.75	19.49	19.65	4,326,633	-0.05(-0.25%)
Sep 29, 2004	19.51	19.73	19.46	19.70	2,002,111	+0.23(+1.20%)
Sep 28, 2004	19.45	19.53	19.40	19.47	2,941,532	+0.22(+1.14%)
Sep 27, 2004	19.17	19.33	19.17	19.25	2,806,471	-0.09(-0.46%)
Sep 24, 2004	19.33	19.43	19.31	19.34	3,003,166	+0.06(+0.30%)
Sep 23, 2004	19.33	19.36	19.19	19.28	2,388,159	-0.00(-0.02%)
Sep 22, 2004	19.34	19.38	19.26	19.28	3,184,064	-0.17(-0.85%)
Sep 21, 2004	19.31	19.47	19.29	19.45	2,207,706	+0.18(+0.93%)
Sep 20, 2004	19.26	19.37	19.26	19.27	2,442,451	-0.06(-0.33%)
Sep 17, 2004	19.33	19.42	19.30	19.33	2,964,895	+0.13(+0.68%)
Sep 16, 2004	19.04	19.22	19.04	19.20	2,227,287	+0.10(+0.54%)
Sep 15, 2004	19.16	19.16	18.92	19.10	3,912,994	-0.16(-0.84%)
Sep 14, 2004	19.28	19.37	19.22	19.26	3,903,427	+0.32(+1.68%)
Sep 13, 2004	18.83	19.05	18.82	18.94	2,308,947	+0.22(+1.18%)
Sep 10, 2004	18.70	18.76	18.66	18.72	2,141,845	+0.07(+0.39%)
Sep 09, 2004	18.59	18.69	18.54	18.65	2,821,156	+0.15(+0.83%)
Sep 08, 2004	18.31	18.55	18.31	18.50	1,455,190	+0.22(+1.18%)
Sep 07, 2004	18.28	18.32	18.19	18.28	2,935,747	-0.31(-1.67%)
Sep 03, 2004	18.44	18.63	18.44	18.59	1,453,188	-0.09(-0.51%)
Sep 02, 2004	18.40	18.69	18.38	18.69	1,675,917	+0.14(+0.78%)
Sep 01, 2004	18.45	18.57	18.36	18.54	1,807,640	+0.05(+0.29%)
Aug 31, 2004	18.44	18.54	18.39	18.49	2,203,034	+0.05(+0.29%)
Aug 30, 2004	18.57	18.58	18.42	18.44	1,410,912	-0.13(-0.70%)
Aug 27, 2004	18.64	18.65	18.55	18.57	1,993,878	+0.17(+0.90%)
Aug 26, 2004	18.21	18.41	18.19	18.40	3,283,302	+0.30(+1.64%)
Aug 25, 2004	17.96	18.12	17.91	18.10	2,450,016	+0.31(+1.74%)
Aug 24, 2004	17.89	17.90	17.72	17.79	2,456,691	-0.11(-0.60%)
Aug 23, 2004	17.93	17.99	17.84	17.90	3,145,125	+0.06(+0.35%)
Aug 20, 2004	17.73	17.85	17.72	17.84	1,770,927	-0.00(-0.03%)
Aug 19, 2004	17.79	17.93	17.75	17.84	2,317,847	+0.12(+0.68%)
Aug 18, 2004	17.45	17.76	17.44	17.72	3,206,092	+0.17(+0.95%)
Aug 17, 2004	17.69	17.74	17.53	17.55	2,168,323	-0.29(-1.61%)
Aug 16, 2004	17.61	17.91	17.59	17.84	1,751,791	+0.30(+1.69%)
Aug 13, 2004	17.73	17.77	17.53	17.55	2,151,635	-0.09(-0.54%)
Aug 12, 2004	17.73	17.80	17.62	17.64	1,655,001	-0.13(-0.71%)
Aug 11, 2004	17.62	17.80	17.55	17.77	3,566,997	-0.10(-0.58%)
Aug 10, 2004	17.77	17.91	17.73	17.87	3,085,494	-0.04(-0.25%)
Aug 09, 2004	17.72	17.95	17.63	17.91	4,880,229	-0.07(-0.37%)
Aug 06, 2004	17.93	18.04	17.86	17.98	2,680,977	-0.08(-0.42%)
Aug 05, 2004	18.20	18.22	18.06	18.06	1,828,778	-0.36(-1.95%)
Aug 04, 2004	18.15	18.42	18.13	18.42	1,239,137	+0.03(+0.17%)
Aug 03, 2004	18.44	18.54	18.34	18.39	1,573,564	-0.13(-0.73%)
Aug 02, 2004	18.49	18.76	18.45	18.52	1,641,873	+0.12(+0.63%)
Jul 30, 2004	18.31	18.48	18.29	18.40	1,675,694	+0.13(+0.69%)
Jul 29, 2004	18.23	18.38	18.09	18.28	1,743,336	+0.00(+0.02%)
Jul 28, 2004	18.22	18.33	18.10	18.27	1,916,891	+0.12(+0.64%)
Jul 27, 2004	18.05	18.16	17.79	18.16	3,743,445	+0.27(+1.48%)
Jul 26, 2004	18.02	18.10	17.84	17.89	1,683,482	-0.18(-1.02%)
Jul 23, 2004	18.16	18.16	18.00	18.08	2,058,182	-0.17(-0.94%)
Jul 22, 2004	17.86	18.25	17.80	18.25	4,123,040	+0.39(+2.19%)
Jul 21, 2004	18.01	18.06	17.83	17.86	1,944,482	-0.08(-0.43%)
Jul 20, 2004	18.00	18.07	17.84	17.93	1,778,714	+0.24(+1.37%)
Jul 19, 2004	17.58	17.82	17.57	17.69	1,834,563	-0.01(-0.08%)
Jul 16, 2004	17.77	17.77	17.68	17.70	1,632,305	+0.04(+0.23%)
Jul 15, 2004	17.88	17.93	17.64	17.66	2,637,366	-0.25(-1.38%)
Jul 14, 2004	18.08	18.13	17.84	17.91	4,593,641	+0.00(+0.03%)
Jul 13, 2004	17.96	17.96	17.83	17.91	4,089,664	-0.20(-1.12%)
Jul 12, 2004	18.09	18.17	18.00	18.11	2,436,665	-0.21(-1.13%)
Jul 09, 2004	18.42	18.42	18.29	18.31	2,139,620	+0.05(+0.30%)
Jul 08, 2004	18.22	18.41	18.22	18.26	2,303,384	-0.02(-0.10%)
Jul 07, 2004	18.16	18.35	18.15	18.28	1,704,175	-0.06(-0.32%)
Jul 06, 2004	18.26	18.34	18.21	18.34	1,425,375	-0.19(-1.04%)
Jul 02, 2004	18.53	18.64	18.44	18.53	2,267,338	+0.17(+0.93%)
Jul 01, 2004	18.48	18.49	18.14	18.36	3,749,897	-0.27(-1.47%)
Jun 30, 2004	18.53	18.66	18.39	18.63	3,214,102	-0.18(-0.98%)
Jun 29, 2004	18.79	18.85	18.70	18.82	2,210,377	-0.17(-0.90%)
Jun 28, 2004	19.00	19.12	18.95	18.99	1,354,618	-0.05(-0.24%)
Jun 25, 2004	18.99	19.14	18.90	19.03	2,530,118	-0.13(-0.68%)
Jun 24, 2004	19.18	19.34	19.10	19.16	2,777,990	-0.14(-0.72%)
Jun 23, 2004	19.15	19.33	19.07	19.30	1,732,433	+0.10(+0.51%)
Jun 22, 2004	19.11	19.20	19.03	19.20	1,962,060	-0.07(-0.35%)
Jun 21, 2004	19.27	19.32	19.15	19.27	2,013,458	-0.01(-0.05%)
Jun 18, 2004	19.18	19.36	19.16	19.28	3,236,798	+0.17(+0.89%)
Jun 17, 2004	18.99	19.19	18.94	19.11	1,500,582	+0.02(+0.09%)
Jun 16, 2004	19.13	19.26	19.04	19.09	1,318,126	+0.24(+1.26%)
Jun 15, 2004	18.78	18.87	18.72	18.85	1,670,576	+0.17(+0.91%)
Jun 14, 2004	18.70	18.79	18.66	18.68	2,191,019	-0.42(-2.21%)
Jun 10, 2004	19.10	19.15	18.97	19.11	1,092,728	-0.11(-0.58%)
Jun 09, 2004	19.23	19.31	19.15	19.22	2,132,277	-0.08(-0.40%)
Jun 08, 2004	19.13	19.29	19.09	19.29	2,711,683	+0.17(+0.89%)
Jun 07, 2004	18.92	19.12	18.85	19.12	1,844,799	+0.08(+0.42%)
Jun 04, 2004	18.91	19.09	18.88	19.04	1,427,377	+0.13(+0.69%)
Jun 03, 2004	18.75	19.06	18.75	18.91	5,602,929	+0.31(+1.67%)
Jun 02, 2004	19.45	19.47	18.44	18.60	9,533,947	-0.62(-3.23%)
Jun 01, 2004	19.01	19.23	18.97	19.22	1,956,274	+0.14(+0.75%)
May 28, 2004	19.10	19.19	19.01	19.08	2,133,389	-0.36(-1.85%)
May 27, 2004	19.25	19.44	19.23	19.44	2,029,256	+0.15(+0.77%)
May 26, 2004	19.19	19.33	19.05	19.29	1,381,096	+0.08(+0.40%)
May 25, 2004	18.96	19.21	18.93	19.21	2,157,420	+0.42(+2.22%)
May 24, 2004	18.82	18.87	18.75	18.80	1,806,083	-0.05(-0.26%)
May 21, 2004	18.93	18.94	18.79	18.84	1,526,392	-0.11(-0.59%)
May 20, 2004	19.01	19.04	18.88	18.96	2,027,921	-0.13(-0.68%)
May 19, 2004	19.21	19.32	19.07	19.09	2,415,527	+0.03(+0.17%)
May 18, 2004	19.10	19.18	18.99	19.06	2,148,297	+0.22(+1.17%)
May 17, 2004	18.86	18.90	18.79	18.84	1,825,441	-0.02(-0.10%)
May 14, 2004	18.75	18.98	18.75	18.85	2,119,149	+0.11(+0.60%)
May 13, 2004	18.78	18.81	18.70	18.74	1,611,390	-0.16(-0.83%)
May 12, 2004	18.91	18.99	18.73	18.90	3,432,826	+0.09(+0.48%)
May 11, 2004	18.75	18.88	18.72	18.81	2,543,468	-0.18(-0.95%)
May 10, 2004	19.18	19.19	18.90	18.99	3,146,683	-0.36(-1.88%)
May 07, 2004	19.20	19.48	19.19	19.35	2,219,499	-0.10(-0.51%)
May 06, 2004	19.37	19.50	19.30	19.45	3,006,949	-0.10(-0.51%)
May 05, 2004	19.33	19.63	19.29	19.55	3,121,095	+0.35(+1.83%)
May 04, 2004	19.14	19.28	19.09	19.20	2,500,970	+0.21(+1.09%)
May 03, 2004	18.88	19.09	18.82	18.99	1,744,448	+0.12(+0.62%)
Apr 30, 2004	19.18	19.18	18.80	18.88	3,247,033	+0.25(+1.33%)
Apr 29, 2004	18.47	18.94	18.47	18.63	4,178,444	+0.34(+1.84%)
Apr 28, 2004	18.29	18.31	18.17	18.29	3,333,588	-0.39(-2.07%)
Apr 27, 2004	18.63	18.77	18.54	18.68	2,622,681	-0.05(-0.29%)
Apr 26, 2004	18.80	18.80	18.68	18.73	2,778,212	-0.19(-1.00%)
Apr 23, 2004	18.76	18.97	18.74	18.92	9,185,725	-0.27(-1.41%)
Apr 22, 2004	18.87	19.19	18.82	19.19	2,792,008	+0.23(+1.21%)
Apr 21, 2004	18.94	19.09	18.89	18.96	2,880,343	+0.29(+1.54%)
Apr 20, 2004	18.83	18.90	18.61	18.67	2,085,773	-0.35(-1.82%)
Apr 19, 2004	18.97	19.10	18.91	19.02	3,422,146	-0.12(-0.61%)
Apr 16, 2004	19.02	19.21	18.97	19.14	3,968,621	-0.04(-0.19%)
Apr 15, 2004	18.63	19.26	18.61	19.17	6,832,721	+0.96(+5.28%)
Apr 14, 2004	18.00	18.27	17.98	18.21	2,451,351	-0.00(-0.02%)
Apr 13, 2004	18.24	18.31	18.18	18.22	2,034,152	-0.21(-1.15%)
Apr 12, 2004	18.39	18.44	18.22	18.43	1,408,019	+0.03(+0.17%)
Apr 08, 2004	18.49	18.51	18.29	18.39	2,132,499	-0.28(-1.52%)
Apr 07, 2004	18.57	18.85	18.56	18.68	5,471,206	+0.41(+2.24%)
Apr 06, 2004	18.31	18.34	18.20	18.27	4,457,245	+0.45(+2.52%)
Apr 05, 2004	17.73	17.82	17.65	17.82	4,034,705	+0.09(+0.53%)
Apr 02, 2004	17.75	17.84	17.68	17.73	5,250,924	-0.25(-1.40%)
Apr 01, 2004	18.01	18.07	17.96	17.98	3,414,580	+0.02(+0.12%)
Mar 31, 2004	17.81	18.02	17.81	17.95	2,793,120	+0.01(+0.05%)
Mar 30, 2004	17.89	17.97	17.86	17.95	2,899,256	-0.02(-0.12%)
Mar 29, 2004	17.80	18.00	17.78	17.97	3,209,207	+0.08(+0.45%)
Mar 26, 2004	17.82	17.94	17.80	17.89	2,583,742	+0.19(+1.07%)
Mar 25, 2004	17.61	17.75	17.59	17.70	3,799,071	-0.19(-1.08%)
Mar 24, 2004	17.76	17.96	17.75	17.89	4,904,037	-0.08(-0.43%)
Mar 23, 2004	17.91	17.98	17.86	17.97	4,254,541	+0.11(+0.63%)
Mar 22, 2004	17.92	17.97	17.83	17.86	2,946,650	+0.04(+0.23%)
Mar 19, 2004	17.78	17.97	17.75	17.82	4,528,224	+0.00(+0.03%)
Mar 18, 2004	17.82	17.87	17.76	17.81	2,464,924	+0.04(+0.23%)
Mar 17, 2004	17.65	17.80	17.63	17.77	4,959,886	-0.24(-1.35%)
Mar 16, 2004	18.01	18.06	17.94	18.01	3,550,754	+0.02(+0.10%)
Mar 15, 2004	17.99	18.13	17.91	18.00	4,236,296	+0.02(+0.10%)
Mar 12, 2004	17.86	18.00	17.73	17.98	3,965,061	+0.23(+1.29%)
Mar 11, 2004	17.98	18.01	17.75	17.75	4,490,176	-0.44(-2.42%)
Mar 10, 2004	18.23	18.31	18.14	18.19	5,218,883	-0.23(-1.27%)
Mar 09, 2004	18.46	18.60	18.38	18.42	6,576,839	-0.43(-2.26%)
Mar 08, 2004	18.89	18.92	18.79	18.85	3,127,770	-0.12(-0.62%)
Mar 05, 2004	18.88	19.05	18.86	18.97	2,824,939	+0.07(+0.36%)
Mar 04, 2004	18.68	19.00	18.67	18.90	5,652,548	+0.04(+0.24%)
Mar 03, 2004	18.70	18.87	18.57	18.85	4,562,490	-0.06(-0.31%)
Mar 02, 2004	18.93	19.00	18.86	18.91	5,436,940	-0.22(-1.13%)
Mar 01, 2004	19.11	19.16	19.00	19.13	3,405,235	-0.03(-0.14%)
Feb 27, 2004	19.02	19.23	19.01	19.15	5,352,610	-0.05(-0.23%)
Feb 26, 2004	19.26	19.26	19.08	19.20	5,310,779	-0.16(-0.84%)
Feb 25, 2004	19.28	19.38	19.24	19.36	4,355,337	+0.00(+0.00%)
Feb 24, 2004	19.22	19.46	19.16	19.36	3,753,680	-0.02(-0.09%)
Feb 23, 2004	19.28	19.45	19.18	19.38	5,107,853	+0.04(+0.23%)
Feb 20, 2004	19.53	19.53	19.15	19.33	5,510,589	-0.11(-0.58%)
Feb 19, 2004	19.46	19.59	19.37	19.45	5,776,039	+0.35(+1.84%)
Feb 18, 2004	19.15	19.19	19.08	19.10	7,654,659	-0.16(-0.84%)
Feb 17, 2004	18.90	19.32	18.90	19.26	6,829,606	+0.15(+0.78%)
Feb 13, 2004	19.08	19.18	19.00	19.11	9,739,098	-0.39(-2.01%)
Feb 12, 2004	19.24	19.53	19.17	19.50	11,589,015	-0.79(-3.90%)
Feb 11, 2004	20.26	20.29	19.93	20.29	5,079,372	-0.03(-0.15%)
Feb 10, 2004	20.18	20.39	20.13	20.32	3,371,859	+0.28(+1.39%)
Feb 09, 2004	20.11	20.20	19.97	20.04	3,173,384	-0.07(-0.36%)
Feb 06, 2004	20.14	20.18	19.96	20.12	2,549,031	-0.09(-0.47%)
Feb 05, 2004	20.31	20.32	20.18	20.21	1,742,891	-0.05(-0.27%)
Feb 04, 2004	19.91	20.29	19.90	20.26	4,530,894	+0.27(+1.35%)
Feb 03, 2004	19.67	20.06	19.67	19.99	2,827,386	+0.41(+2.09%)
Feb 02, 2004	19.58	19.67	19.46	19.59	5,084,490	-0.19(-0.95%)
Jan 30, 2004	19.80	19.80	19.58	19.77	2,131,387	-0.02(-0.11%)
Jan 29, 2004	19.70	19.85	19.58	19.80	3,330,473	-0.08(-0.41%)
Jan 28, 2004	20.00	20.19	19.80	19.88	2,937,082	-0.09(-0.47%)
Jan 27, 2004	19.87	20.07	19.86	19.97	2,446,678	-0.28(-1.40%)
Jan 26, 2004	20.01	20.35	19.95	20.26	2,619,788	+0.43(+2.15%)
Jan 23, 2004	19.99	20.00	19.78	19.83	3,633,526	-0.57(-2.80%)
Jan 22, 2004	20.45	20.51	20.27	20.40	3,148,240	-0.19(-0.92%)
Jan 21, 2004	20.50	20.72	20.40	20.59	2,976,688	+0.10(+0.50%)
Jan 20, 2004	20.32	20.65	20.32	20.48	2,685,650	+0.33(+1.63%)
Jan 16, 2004	20.07	20.25	20.04	20.16	3,037,877	+0.13(+0.67%)
Jan 15, 2004	20.07	20.11	19.83	20.02	3,227,230	-0.41(-2.00%)
Jan 14, 2004	20.20	20.47	20.19	20.43	1,689,489	+0.11(+0.53%)
Jan 13, 2004	20.44	20.45	20.26	20.32	1,295,208	-0.15(-0.72%)
Jan 12, 2004	20.46	20.49	20.40	20.47	1,317,014	-0.05(-0.24%)
Jan 09, 2004	20.24	20.63	20.21	20.52	3,734,989	+0.11(+0.53%)
Jan 08, 2004	20.61	20.61	20.30	20.41	2,166,988	-0.19(-0.94%)
Jan 07, 2004	20.52	20.65	20.39	20.61	4,223,168	-0.39(-1.86%)
Jan 06, 2004	20.94	21.07	20.81	21.00	1,794,067	-0.09(-0.45%)
Jan 05, 2004	20.98	21.09	20.92	21.09	1,516,380	+0.04(+0.21%)
Jan 02, 2004	21.02	21.24	21.00	21.05	1,553,761	+0.09(+0.45%)
Dec 31, 2003	20.70	20.95	20.70	20.95	1,056,682	+0.27(+1.28%)
Dec 30, 2003	20.70	20.80	20.62	20.69	1,331,032	+0.06(+0.31%)
Dec 29, 2003	20.43	20.65	20.41	20.62	1,748,231	+0.20(+0.97%)
Dec 26, 2003	20.45	20.53	20.37	20.43	379,595	+0.03(+0.15%)
Dec 24, 2003	20.19	20.49	20.18	20.39	769,204	+0.19(+0.93%)
Dec 23, 2003	20.23	20.30	20.16	20.21	2,587,525	-0.01(-0.04%)
Dec 22, 2003	20.07	20.22	20.04	20.22	1,656,113	-0.01(-0.04%)
Dec 19, 2003	20.35	20.35	20.18	20.22	2,849,637	-0.23(-1.12%)
Dec 18, 2003	20.37	20.49	20.34	20.45	2,070,643	+0.04(+0.22%)
Dec 17, 2003	20.36	20.45	20.30	20.41	1,585,802	+0.08(+0.40%)
Dec 16, 2003	20.31	20.37	20.13	20.33	2,046,612	+0.24(+1.19%)
Dec 15, 2003	20.19	20.21	20.19	20.09	1,729,986	+0.06(+0.29%)
Dec 12, 2003	19.91	20.03	19.88	20.03	2,360,791	-0.04(-0.20%)
Dec 11, 2003	20.02	20.17	19.94	20.07	2,008,341	-0.02(-0.09%)
Dec 10, 2003	20.15	20.19	19.97	20.09	2,418,197	-0.25(-1.22%)
Dec 09, 2003	20.44	20.52	20.35	20.34	1,961,837	-0.25(-1.20%)
Dec 08, 2003	20.23	20.59	20.23	20.58	2,903,038	+0.38(+1.89%)
Dec 05, 2003	20.28	20.26	20.01	20.20	3,447,066	-0.08(-0.40%)
Dec 04, 2003	20.29	20.30	20.15	20.28	4,360,009	-0.38(-1.85%)
Dec 03, 2003	20.87	20.78	20.49	20.66	4,826,382	-0.21(-0.99%)
Dec 02, 2003	20.69	20.98	20.66	20.87	1,527,282	+0.05(+0.24%)

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.