Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	34.60	34.65	34.01	34.12	5,555,715	-0.58(-1.68%)
Nov 29, 2004	34.64	34.87	34.51	34.70	3,201,330	-0.15(-0.42%)
Nov 26, 2004	34.58	34.97	34.42	34.85	934,546	+0.04(+0.10%)
Nov 24, 2004	34.93	34.95	34.32	34.81	3,965,519	-0.07(-0.20%)
Nov 23, 2004	34.14	34.94	34.11	34.88	5,814,670	+0.55(+1.62%)
Nov 22, 2004	33.36	34.41	33.28	34.33	6,376,595	+1.00(+2.99%)
Nov 19, 2004	33.90	34.02	33.31	33.33	4,728,141	-0.61(-1.80%)
Nov 18, 2004	34.19	34.35	33.85	33.94	4,881,548	-0.44(-1.27%)
Nov 17, 2004	34.47	34.58	33.87	34.38	8,485,841	+0.24(+0.70%)
Nov 16, 2004	34.82	34.92	34.08	34.14	7,016,006	-0.78(-2.23%)
Nov 15, 2004	34.44	35.00	34.29	34.92	4,689,255	+0.44(+1.26%)
Nov 12, 2004	33.96	34.54	33.90	34.48	3,920,223	+0.30(+0.88%)
Nov 11, 2004	34.40	34.44	34.06	34.18	4,280,026	-0.15(-0.43%)
Nov 10, 2004	34.43	34.53	34.20	34.33	3,514,128	-0.07(-0.20%)
Nov 09, 2004	34.43	34.60	34.30	34.40	5,307,728	-0.13(-0.37%)
Nov 08, 2004	34.23	34.73	33.99	34.53	6,071,489	-0.26(-0.75%)
Nov 05, 2004	34.79	35.43	34.52	34.79	5,466,975	+0.09(+0.26%)
Nov 04, 2004	34.32	34.79	33.63	34.70	6,560,199	+0.62(+1.81%)
Nov 03, 2004	34.40	34.75	33.84	34.08	5,856,405	+0.01(+0.02%)
Nov 02, 2004	33.82	34.34	33.59	34.07	4,345,405	+0.27(+0.81%)
Nov 01, 2004	33.40	33.80	33.14	33.80	4,538,554	+0.14(+0.42%)
Oct 29, 2004	33.85	33.97	33.33	33.66	4,148,981	-0.19(-0.56%)
Oct 28, 2004	33.54	34.08	33.45	33.85	4,806,910	+0.08(+0.23%)
Oct 27, 2004	32.89	33.92	32.67	33.77	6,596,521	+0.64(+1.93%)
Oct 26, 2004	32.47	33.66	32.42	33.13	10,603,918	+0.84(+2.62%)
Oct 25, 2004	31.99	32.41	31.83	32.29	3,570,534	+0.18(+0.56%)
Oct 22, 2004	32.69	32.82	32.08	32.10	5,343,907	-0.55(-1.70%)
Oct 21, 2004	32.53	32.69	32.20	32.66	7,851,842	+0.04(+0.13%)
Oct 20, 2004	32.22	32.65	32.09	32.62	4,671,735	+0.18(+0.54%)
Oct 19, 2004	32.25	32.61	32.17	32.44	6,709,903	+0.06(+0.17%)
Oct 18, 2004	32.01	32.39	31.76	32.39	4,769,021	+0.37(+1.16%)
Oct 15, 2004	31.94	32.28	31.70	32.01	5,330,660	+0.13(+0.42%)
Oct 14, 2004	31.87	32.29	31.66	31.88	6,479,721	-0.01(-0.02%)
Oct 13, 2004	31.63	32.14	31.56	31.89	5,316,132	+0.06(+0.20%)
Oct 12, 2004	31.34	31.89	31.16	31.82	6,463,483	+0.30(+0.96%)
Oct 11, 2004	31.24	31.59	30.99	31.52	4,467,049	+0.15(+0.47%)
Oct 08, 2004	31.00	31.90	30.90	31.37	9,133,941	+0.03(+0.09%)
Oct 07, 2004	31.03	31.53	30.90	31.35	13,159,000	+1.21(+4.01%)
Oct 06, 2004	30.15	30.29	29.65	30.14	5,593,462	-0.09(-0.30%)
Oct 05, 2004	30.31	30.65	30.12	30.23	4,181,742	-0.17(-0.55%)
Oct 04, 2004	29.70	30.76	29.70	30.40	6,471,887	+0.71(+2.39%)
Oct 01, 2004	29.30	29.96	29.12	29.69	5,455,153	+0.55(+1.88%)
Sep 30, 2004	29.27	29.41	28.99	29.14	4,544,821	-0.20(-0.67%)
Sep 29, 2004	28.90	29.35	28.89	29.34	2,983,683	+0.34(+1.19%)
Sep 28, 2004	29.00	29.17	28.88	28.99	2,884,545	+0.07(+0.24%)
Sep 27, 2004	28.90	29.25	28.86	28.92	2,865,030	-0.11(-0.36%)
Sep 24, 2004	28.57	29.26	28.49	29.03	2,975,991	+0.42(+1.47%)
Sep 23, 2004	28.66	29.04	28.61	28.61	2,367,774	-0.16(-0.56%)
Sep 22, 2004	28.90	29.06	28.66	28.77	2,863,321	-0.30(-1.04%)
Sep 21, 2004	28.90	29.16	28.74	29.07	2,953,770	+0.28(+0.98%)
Sep 20, 2004	28.91	29.17	28.57	28.79	3,604,434	-0.18(-0.61%)
Sep 17, 2004	29.21	29.47	28.92	28.97	4,418,762	-0.22(-0.75%)
Sep 16, 2004	29.14	29.30	28.99	29.18	3,262,437	+0.11(+0.39%)
Sep 15, 2004	28.90	29.21	28.88	29.07	3,038,807	-0.01(-0.02%)
Sep 14, 2004	28.66	29.20	28.65	29.08	4,201,684	+0.19(+0.66%)
Sep 13, 2004	28.67	29.34	28.43	28.89	6,760,042	+0.43(+1.50%)
Sep 10, 2004	28.03	28.63	27.93	28.46	5,856,832	+0.39(+1.38%)
Sep 09, 2004	28.15	28.26	27.79	28.08	4,306,092	-0.09(-0.32%)
Sep 08, 2004	28.47	28.70	28.12	28.17	4,977,268	-0.34(-1.21%)
Sep 07, 2004	28.57	28.75	28.26	28.51	4,563,481	+0.01(+0.02%)
Sep 03, 2004	28.26	28.71	28.26	28.50	5,037,805	+0.13(+0.47%)
Sep 02, 2004	27.45	28.62	27.42	28.37	13,153,303	-0.29(-1.03%)
Sep 01, 2004	28.86	29.02	28.41	28.66	6,817,303	-0.24(-0.83%)
Aug 31, 2004	29.30	29.48	28.81	28.90	5,886,317	-0.44(-1.48%)
Aug 30, 2004	29.44	29.68	29.28	29.34	3,708,130	-0.18(-0.62%)
Aug 27, 2004	29.77	29.86	29.45	29.52	3,178,540	-0.26(-0.87%)
Aug 26, 2004	29.52	29.91	29.39	29.78	2,760,764	+0.27(+0.90%)
Aug 25, 2004	29.61	29.73	29.28	29.51	3,956,403	-0.04(-0.12%)
Aug 24, 2004	29.45	29.71	29.37	29.55	3,525,665	+0.19(+0.65%)
Aug 23, 2004	29.57	29.68	29.16	29.36	5,653,571	-0.41(-1.37%)
Aug 20, 2004	29.80	30.04	29.55	29.77	5,267,417	+0.04(+0.12%)
Aug 19, 2004	29.24	29.80	29.15	29.73	9,099,043	+0.48(+1.66%)
Aug 18, 2004	29.09	29.43	28.69	29.25	5,896,003	+0.25(+0.85%)
Aug 17, 2004	28.92	29.28	28.81	29.00	5,521,387	+0.34(+1.20%)
Aug 16, 2004	28.74	28.78	28.50	28.66	4,276,750	+0.06(+0.22%)
Aug 13, 2004	28.43	28.84	28.43	28.59	3,301,750	+0.17(+0.59%)
Aug 12, 2004	28.65	28.82	28.26	28.43	5,430,795	+0.00(+0.00%)
Aug 11, 2004	28.61	28.68	28.19	28.43	4,768,736	-0.27(-0.93%)
Aug 10, 2004	28.23	28.76	28.23	28.69	6,281,160	+0.48(+1.69%)
Aug 09, 2004	27.79	28.47	27.77	28.22	4,818,590	+0.32(+1.13%)
Aug 06, 2004	28.43	28.44	27.82	27.90	5,674,795	-0.60(-2.09%)
Aug 05, 2004	28.85	29.10	28.49	28.50	5,263,002	-0.39(-1.36%)
Aug 04, 2004	28.65	29.04	28.42	28.89	4,501,519	+0.31(+1.08%)
Aug 03, 2004	28.72	28.92	28.24	28.58	4,691,249	-0.27(-0.95%)
Aug 02, 2004	28.51	28.91	28.45	28.85	2,868,734	+0.27(+0.96%)
Jul 30, 2004	29.14	29.14	28.45	28.58	6,038,870	-0.77(-2.61%)
Jul 29, 2004	29.06	29.47	29.06	29.35	5,630,068	+0.41(+1.43%)
Jul 28, 2004	28.93	29.14	28.33	28.93	4,449,386	-0.08(-0.27%)
Jul 27, 2004	28.13	29.01	28.08	29.01	5,651,007	+0.81(+2.89%)
Jul 26, 2004	28.52	28.66	27.95	28.19	3,252,893	-0.36(-1.25%)
Jul 23, 2004	28.74	28.97	28.45	28.55	3,141,648	-0.15(-0.54%)
Jul 22, 2004	28.57	28.90	28.17	28.71	5,185,942	-0.18(-0.63%)
Jul 21, 2004	28.76	29.35	28.71	28.89	4,201,826	+0.09(+0.32%)
Jul 20, 2004	28.59	28.97	28.52	28.80	4,344,124	+0.25(+0.89%)
Jul 19, 2004	28.69	28.80	28.33	28.55	3,917,517	+0.03(+0.10%)
Jul 16, 2004	29.02	29.13	28.43	28.52	4,344,551	-0.25(-0.88%)
Jul 15, 2004	28.70	29.02	28.62	28.77	5,869,225	+0.09(+0.32%)
Jul 14, 2004	28.78	29.33	28.57	28.68	5,857,687	-0.29(-0.99%)
Jul 13, 2004	28.73	29.04	28.55	28.97	3,695,026	+0.31(+1.08%)
Jul 12, 2004	28.16	28.69	28.08	28.66	5,116,859	+0.44(+1.54%)
Jul 09, 2004	28.57	28.59	28.02	28.22	4,337,144	+0.03(+0.10%)
Jul 08, 2004	28.34	28.56	27.97	28.19	8,373,028	-0.86(-2.95%)
Jul 07, 2004	28.59	29.27	28.55	29.05	4,503,798	+0.41(+1.45%)
Jul 06, 2004	28.38	29.04	28.34	28.64	5,098,056	+0.08(+0.27%)
Jul 02, 2004	28.69	28.92	28.33	28.56	4,515,478	-0.13(-0.46%)
Jul 01, 2004	28.99	29.06	28.58	28.69	5,765,244	-0.22(-0.75%)
Jun 30, 2004	28.82	29.21	28.47	28.91	6,298,680	+0.13(+0.44%)
Jun 29, 2004	29.29	29.40	28.55	28.78	7,133,804	-0.65(-2.22%)
Jun 28, 2004	29.28	29.80	29.22	29.44	4,496,534	+0.08(+0.26%)
Jun 25, 2004	29.74	29.91	28.49	29.36	5,914,093	-0.48(-1.62%)
Jun 24, 2004	29.99	30.17	29.70	29.84	4,629,857	-0.27(-0.89%)
Jun 23, 2004	29.42	30.19	29.40	30.11	5,388,633	+0.53(+1.78%)
Jun 22, 2004	29.33	29.70	29.07	29.58	6,065,791	+0.22(+0.77%)
Jun 21, 2004	29.50	29.56	29.25	29.36	3,514,128	-0.14(-0.48%)
Jun 18, 2004	29.21	29.62	29.06	29.50	4,496,819	+0.29(+1.01%)
Jun 17, 2004	29.14	29.25	28.79	29.21	3,402,882	+0.03(+0.10%)
Jun 16, 2004	29.06	29.25	29.02	29.18	3,332,517	+0.06(+0.22%)
Jun 15, 2004	28.96	29.35	28.82	29.11	3,955,975	+0.36(+1.25%)
Jun 14, 2004	28.91	29.04	28.39	28.76	4,586,128	-0.46(-1.59%)
Jun 10, 2004	29.02	29.32	28.67	29.22	9,488,901	+0.66(+2.31%)
Jun 09, 2004	27.90	28.66	27.84	28.56	9,821,212	+0.44(+1.57%)
Jun 08, 2004	27.60	28.18	27.50	28.12	7,813,241	+0.50(+1.80%)
Jun 07, 2004	27.13	27.73	26.88	27.62	5,483,641	+0.20(+0.74%)
Jun 04, 2004	27.79	27.97	27.00	27.42	5,284,795	-0.14(-0.51%)
Jun 03, 2004	27.56	27.98	27.24	27.56	7,729,486	+0.33(+1.21%)
Jun 02, 2004	26.94	27.37	26.79	27.23	4,932,684	+0.45(+1.68%)
Jun 01, 2004	26.48	26.83	26.43	26.78	3,879,770	+0.17(+0.63%)
May 28, 2004	27.03	27.04	26.51	26.61	3,820,943	-0.12(-0.45%)
May 27, 2004	27.03	27.60	26.65	26.73	11,112,143	+0.44(+1.68%)
May 26, 2004	26.06	26.36	25.98	26.28	2,387,003	+0.07(+0.27%)
May 25, 2004	25.74	26.27	25.67	26.21	3,655,428	+0.37(+1.44%)
May 24, 2004	25.67	26.19	25.65	25.84	3,644,745	+0.19(+0.74%)
May 21, 2004	25.90	25.93	25.55	25.65	3,872,506	-0.11(-0.41%)
May 20, 2004	25.60	25.79	25.49	25.76	4,894,368	+0.12(+0.47%)
May 19, 2004	25.84	26.01	25.59	25.64	4,809,474	+0.09(+0.36%)
May 18, 2004	25.16	25.95	25.11	25.55	6,275,890	+0.60(+2.39%)
May 17, 2004	25.00	25.11	24.61	24.95	3,741,034	-0.22(-0.86%)
May 14, 2004	25.35	25.59	25.03	25.17	3,691,323	-0.15(-0.61%)
May 13, 2004	25.60	25.62	24.99	25.32	4,322,473	-0.34(-1.31%)
May 12, 2004	25.13	25.72	24.90	25.66	4,237,294	+0.30(+1.19%)
May 11, 2004	25.56	25.74	25.20	25.36	3,879,770	-0.21(-0.82%)
May 10, 2004	24.96	25.61	24.82	25.57	5,824,214	+0.53(+2.13%)
May 07, 2004	25.38	25.69	24.92	25.04	6,803,201	-0.45(-1.76%)
May 06, 2004	25.98	26.05	25.38	25.48	7,676,499	-0.78(-2.97%)
May 05, 2004	26.20	26.47	26.13	26.26	6,746,510	-0.04(-0.16%)
May 04, 2004	26.38	26.61	26.21	26.31	4,901,917	-0.08(-0.29%)
May 03, 2004	26.26	26.74	26.21	26.38	4,238,861	+0.06(+0.21%)
Apr 30, 2004	26.66	26.76	26.26	26.33	4,251,395	-0.11(-0.43%)
Apr 29, 2004	26.71	26.92	26.19	26.44	3,572,528	-0.23(-0.87%)
Apr 28, 2004	26.81	26.92	26.56	26.67	9,008,594	-0.04(-0.13%)
Apr 27, 2004	26.91	27.03	26.64	26.71	4,999,773	-0.04(-0.13%)
Apr 26, 2004	27.06	27.18	26.68	26.74	3,331,663	-0.32(-1.17%)
Apr 23, 2004	26.81	27.07	26.67	27.06	4,006,969	+0.18(+0.65%)
Apr 22, 2004	26.73	27.20	26.64	26.88	5,935,032	-0.01(-0.05%)
Apr 21, 2004	26.50	26.94	26.40	26.90	4,109,098	+0.37(+1.38%)
Apr 20, 2004	26.78	27.12	26.48	26.53	3,462,707	-0.18(-0.66%)
Apr 19, 2004	26.69	26.91	26.63	26.71	3,268,847	-0.03(-0.10%)
Apr 16, 2004	26.45	26.88	26.17	26.73	4,374,606	+0.50(+1.90%)
Apr 15, 2004	26.57	26.67	26.15	26.24	4,024,346	-0.23(-0.88%)
Apr 14, 2004	26.01	26.65	25.80	26.47	4,751,501	+0.38(+1.45%)
Apr 13, 2004	26.43	26.53	25.99	26.09	5,453,158	-0.35(-1.33%)
Apr 12, 2004	26.71	26.75	26.31	26.44	2,862,894	-0.17(-0.63%)
Apr 08, 2004	27.02	27.22	26.38	26.61	7,522,237	-0.18(-0.66%)
Apr 07, 2004	26.66	26.94	26.33	26.78	5,822,932	+0.06(+0.21%)
Apr 06, 2004	26.45	26.73	26.36	26.73	3,515,410	-0.01(-0.03%)
Apr 05, 2004	26.41	26.75	26.36	26.73	3,138,514	+0.27(+1.01%)
Apr 02, 2004	26.65	26.68	26.19	26.47	3,747,729	+0.25(+0.94%)
Apr 01, 2004	26.28	26.42	25.90	26.22	3,574,807	-0.18(-0.69%)
Mar 31, 2004	26.30	26.50	26.11	26.40	3,817,239	+0.23(+0.89%)
Mar 30, 2004	26.04	26.21	25.83	26.17	3,377,813	+0.07(+0.27%)
Mar 29, 2004	25.72	26.29	25.71	26.10	2,371,192	+0.39(+1.53%)
Mar 26, 2004	25.95	26.07	25.67	25.71	5,292,202	-0.24(-0.92%)
Mar 25, 2004	25.59	26.15	25.54	25.95	3,228,394	+0.37(+1.43%)
Mar 24, 2004	25.69	25.82	25.36	25.58	5,461,990	-0.02(-0.08%)
Mar 23, 2004	25.60	26.01	25.54	25.60	3,416,984	-0.17(-0.65%)
Mar 22, 2004	26.01	26.07	25.34	25.77	5,193,206	-0.37(-1.40%)
Mar 19, 2004	26.22	26.39	26.00	26.14	5,415,697	-0.11(-0.40%)
Mar 18, 2004	26.17	26.36	26.01	26.24	5,562,695	+0.05(+0.19%)
Mar 17, 2004	26.24	26.33	25.93	26.19	4,046,994	+0.19(+0.73%)
Mar 16, 2004	26.52	26.54	25.81	26.00	5,488,341	-0.27(-1.02%)
Mar 15, 2004	26.77	26.79	26.19	26.27	4,443,974	-0.62(-2.30%)
Mar 12, 2004	26.45	26.92	26.33	26.89	3,382,086	+0.47(+1.78%)
Mar 11, 2004	26.22	26.91	26.15	26.42	5,653,144	+0.11(+0.43%)
Mar 10, 2004	26.31	26.81	26.24	26.31	5,152,611	-0.06(-0.24%)
Mar 09, 2004	26.57	26.57	26.15	26.37	5,378,378	-0.16(-0.61%)
Mar 08, 2004	26.73	26.86	26.47	26.53	4,308,229	-0.25(-0.94%)
Mar 05, 2004	26.64	26.94	26.53	26.78	6,253,954	-0.34(-1.27%)
Mar 04, 2004	26.68	27.30	26.54	27.13	7,579,640	+0.23(+0.86%)
Mar 03, 2004	27.18	27.56	26.54	26.90	14,523,999	-0.98(-3.53%)
Mar 02, 2004	28.26	28.38	27.42	27.88	6,714,177	-0.16(-0.58%)
Mar 01, 2004	27.51	28.08	27.34	28.04	6,483,852	+0.76(+2.78%)
Feb 27, 2004	26.85	27.47	26.75	27.28	8,716,166	+0.18(+0.67%)
Feb 26, 2004	27.06	27.38	26.93	27.10	4,438,988	-0.06(-0.23%)
Feb 25, 2004	26.88	27.33	26.76	27.16	3,924,069	+0.17(+0.62%)
Feb 24, 2004	26.66	27.23	26.66	26.99	4,357,513	+0.21(+0.79%)
Feb 23, 2004	26.68	27.14	26.56	26.78	4,058,247	-0.02(-0.08%)
Feb 20, 2004	26.51	27.03	26.33	26.80	3,863,105	+0.49(+1.87%)
Feb 19, 2004	26.68	26.86	26.31	26.31	3,481,509	-0.25(-0.93%)
Feb 18, 2004	26.45	26.68	26.34	26.56	2,628,011	+0.05(+0.19%)
Feb 17, 2004	26.52	26.88	26.47	26.51	2,898,361	+0.11(+0.40%)
Feb 13, 2004	26.57	26.73	26.20	26.40	3,241,213	-0.10(-0.37%)
Feb 12, 2004	26.96	27.18	26.36	26.50	7,760,538	-0.98(-3.58%)
Feb 11, 2004	27.46	27.59	27.18	27.49	5,667,388	-0.18(-0.66%)
Feb 10, 2004	26.85	27.73	26.81	27.67	5,981,752	+0.77(+2.87%)
Feb 09, 2004	26.63	27.09	26.47	26.90	4,376,315	+0.12(+0.45%)
Feb 06, 2004	26.54	26.85	26.50	26.78	5,692,172	+0.15(+0.58%)
Feb 05, 2004	26.68	26.78	26.24	26.62	6,193,987	+0.44(+1.66%)
Feb 04, 2004	26.00	26.55	25.92	26.19	4,449,102	+0.12(+0.46%)
Feb 03, 2004	26.05	26.40	25.98	26.07	3,207,313	-0.06(-0.24%)
Feb 02, 2004	25.95	26.40	25.86	26.13	3,018,723	+0.20(+0.76%)
Jan 30, 2004	25.92	26.31	25.75	25.93	4,280,168	+0.03(+0.11%)
Jan 29, 2004	25.52	25.91	25.38	25.91	5,786,325	+0.58(+2.27%)
Jan 28, 2004	25.98	26.09	25.27	25.33	5,163,864	-0.43(-1.66%)
Jan 27, 2004	26.12	26.26	25.65	25.76	4,808,049	-0.30(-1.16%)
Jan 26, 2004	26.24	26.34	25.67	26.06	4,999,773	-0.16(-0.62%)
Jan 23, 2004	25.74	26.28	25.62	26.22	7,378,657	+0.60(+2.33%)
Jan 22, 2004	25.71	25.79	25.41	25.62	4,784,974	-0.04(-0.14%)
Jan 21, 2004	25.50	25.74	25.44	25.66	4,523,170	+0.11(+0.41%)
Jan 20, 2004	26.11	26.12	25.53	25.55	4,483,429	-0.47(-1.81%)
Jan 16, 2004	26.23	26.24	25.76	26.03	4,541,260	+0.00(+0.00%)
Jan 15, 2004	25.97	26.34	25.21	26.03	5,063,845	+0.02(+0.08%)
Jan 14, 2004	26.08	26.27	25.92	26.00	6,511,563	-0.58(-2.17%)
Jan 13, 2004	26.35	26.66	26.30	26.58	2,980,073	+0.11(+0.42%)
Jan 12, 2004	26.46	26.58	26.08	26.47	4,551,476	-0.18(-0.68%)
Jan 09, 2004	26.20	26.93	25.96	26.65	8,821,624	+0.49(+1.88%)
Jan 08, 2004	26.26	26.35	25.99	26.16	7,077,429	+0.13(+0.49%)
Jan 07, 2004	25.68	26.10	25.64	26.03	4,938,460	+0.37(+1.42%)
Jan 06, 2004	25.34	25.93	25.32	25.67	4,451,523	+0.29(+1.13%)
Jan 05, 2004	25.58	25.70	25.18	25.38	5,652,574	-0.12(-0.47%)
Jan 02, 2004	26.11	26.27	25.40	25.50	3,707,703	-0.60(-2.31%)
Dec 31, 2003	26.12	26.24	25.87	26.10	3,511,849	-0.08(-0.29%)
Dec 30, 2003	25.91	26.26	25.81	26.18	4,247,604	+0.22(+0.84%)
Dec 29, 2003	25.46	25.97	25.46	25.96	3,978,250	+0.42(+1.65%)
Dec 26, 2003	25.35	25.72	25.27	25.54	1,913,152	+0.22(+0.89%)
Dec 24, 2003	25.34	25.44	25.20	25.32	1,201,650	-0.13(-0.52%)
Dec 23, 2003	25.25	25.52	25.10	25.45	3,493,273	+0.29(+1.14%)
Dec 22, 2003	25.73	25.74	25.13	25.16	6,145,382	-0.53(-2.05%)
Dec 19, 2003	25.80	25.87	25.48	25.69	5,329,052	+0.05(+0.19%)
Dec 18, 2003	25.31	25.66	25.27	25.64	4,755,595	+0.37(+1.47%)
Dec 17, 2003	25.24	25.37	25.06	25.27	6,516,717	+0.08(+0.33%)
Dec 16, 2003	25.11	25.24	24.71	25.18	5,026,512	+0.31(+1.24%)
Dec 15, 2003	25.41	25.61	24.82	24.87	6,873,635	-0.34(-1.34%)
Dec 12, 2003	25.56	25.56	24.78	25.21	6,469,297	-0.16(-0.64%)
Dec 11, 2003	25.30	25.62	25.29	25.37	5,701,716	+0.03(+0.11%)
Dec 10, 2003	25.61	25.66	24.99	25.34	7,071,142	+0.07(+0.28%)
Dec 09, 2003	25.31	25.80	24.66	25.27	17,250,352	-0.10(-0.39%)
Dec 08, 2003	25.11	25.41	24.92	25.37	6,581,369	+0.22(+0.89%)
Dec 05, 2003	25.39	25.46	24.94	25.15	5,315,942	-0.25(-0.97%)
Dec 04, 2003	25.41	25.54	24.93	25.39	10,717,143	+0.26(+1.03%)
Dec 03, 2003	25.48	25.62	24.88	25.13	7,838,655	-0.16(-0.64%)
Dec 02, 2003	25.72	25.72	25.25	25.29	4,062,057	-0.40(-1.56%)

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.