Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.32	35.59	34.60	34.81	4,905,906	-0.83(-2.33%)
Nov 29, 2004	36.15	36.40	35.52	35.64	2,982,493	-0.37(-1.04%)
Nov 26, 2004	36.24	36.41	36.02	36.02	953,677	-0.13(-0.36%)
Nov 24, 2004	36.24	36.30	35.84	36.15	2,878,925	+0.31(+0.88%)
Nov 23, 2004	35.66	36.09	35.53	35.83	5,381,999	-0.75(-2.05%)
Nov 22, 2004	37.22	37.49	36.23	36.58	3,871,369	-0.37(-1.01%)
Nov 19, 2004	37.83	37.90	36.72	36.96	3,261,658	-0.66(-1.76%)
Nov 18, 2004	37.51	37.80	36.96	37.62	3,427,046	+0.03(+0.07%)
Nov 17, 2004	37.76	37.96	37.37	37.60	2,125,158	+0.21(+0.56%)
Nov 16, 2004	37.90	37.98	37.17	37.39	2,178,605	-0.65(-1.70%)
Nov 15, 2004	37.87	38.09	37.58	38.03	2,431,849	+0.11(+0.30%)
Nov 12, 2004	38.38	38.40	37.42	37.92	3,009,332	-0.52(-1.36%)
Nov 11, 2004	37.86	38.74	37.56	38.44	3,186,877	+0.69(+1.82%)
Nov 10, 2004	37.26	37.96	36.76	37.75	3,777,550	+0.68(+1.83%)
Nov 09, 2004	36.96	37.19	36.86	37.07	2,775,586	+0.07(+0.19%)
Nov 08, 2004	36.62	37.12	36.34	37.00	3,835,470	+0.91(+2.51%)
Nov 05, 2004	36.41	36.62	35.79	36.10	2,686,584	-0.13(-0.36%)
Nov 04, 2004	35.80	36.27	35.52	36.23	2,978,708	+0.61(+1.71%)
Nov 03, 2004	36.13	36.31	35.27	35.62	2,641,624	-0.47(-1.30%)
Nov 02, 2004	36.31	36.40	35.80	36.09	3,995,353	-0.03(-0.07%)
Nov 01, 2004	35.45	36.34	35.39	36.11	2,804,718	+0.55(+1.54%)
Oct 29, 2004	35.64	35.66	35.01	35.56	2,667,659	-0.02(-0.05%)
Oct 28, 2004	35.36	35.70	35.06	35.58	2,004,500	+0.34(+0.96%)
Oct 27, 2004	34.62	35.47	34.59	35.24	4,688,332	+0.37(+1.05%)
Oct 26, 2004	33.79	34.88	33.67	34.88	3,207,752	+1.32(+3.92%)
Oct 25, 2004	34.12	34.12	33.25	33.56	2,863,441	-0.48(-1.41%)
Oct 22, 2004	34.40	34.54	33.86	34.04	2,033,862	-0.40(-1.16%)
Oct 21, 2004	33.92	34.61	33.78	34.44	2,858,739	+0.35(+1.02%)
Oct 20, 2004	33.58	34.18	33.31	34.09	1,926,279	+0.32(+0.96%)
Oct 19, 2004	34.15	34.33	33.68	33.77	1,313,586	-0.44(-1.27%)
Oct 18, 2004	33.37	34.21	33.06	34.20	2,048,543	+0.56(+1.66%)
Oct 15, 2004	33.31	33.72	33.07	33.65	2,609,624	+0.38(+1.15%)
Oct 14, 2004	33.86	34.07	33.18	33.26	2,587,718	-0.88(-2.58%)
Oct 13, 2004	34.34	34.65	33.80	34.14	2,058,865	-0.08(-0.23%)
Oct 12, 2004	34.20	34.34	33.79	34.22	1,809,751	+0.05(+0.15%)
Oct 11, 2004	33.97	34.25	33.86	34.17	1,680,262	+0.31(+0.93%)
Oct 08, 2004	33.72	34.21	33.68	33.86	2,084,327	+0.09(+0.26%)
Oct 07, 2004	34.17	34.20	33.60	33.77	1,885,907	-0.33(-0.97%)
Oct 06, 2004	33.35	34.11	33.31	34.10	2,061,618	+0.46(+1.37%)
Oct 05, 2004	33.60	34.06	33.46	33.64	2,044,529	-0.10(-0.31%)
Oct 04, 2004	33.60	34.30	33.49	33.74	3,001,647	+0.17(+0.49%)
Oct 01, 2004	32.61	33.58	32.34	33.58	3,667,788	+1.22(+3.77%)
Sep 30, 2004	32.49	32.74	32.21	32.36	3,682,239	-0.14(-0.43%)
Sep 29, 2004	31.97	32.50	31.82	32.50	3,380,595	+0.48(+1.50%)
Sep 28, 2004	32.35	32.35	31.90	32.02	2,965,863	-0.25(-0.78%)
Sep 27, 2004	32.54	32.62	32.15	32.27	3,322,560	-0.40(-1.23%)
Sep 24, 2004	32.91	32.99	32.64	32.67	3,244,224	-0.10(-0.32%)
Sep 23, 2004	33.23	33.70	32.51	32.77	9,110,231	-1.74(-5.03%)
Sep 22, 2004	34.45	34.67	34.16	34.51	3,952,687	-0.27(-0.78%)
Sep 21, 2004	34.35	34.88	34.30	34.78	3,129,416	+0.62(+1.81%)
Sep 20, 2004	34.39	34.44	34.11	34.16	2,649,767	-0.06(-0.18%)
Sep 17, 2004	34.17	34.32	33.95	34.22	2,626,025	+0.44(+1.29%)
Sep 16, 2004	33.11	33.87	33.00	33.79	2,230,218	+0.72(+2.19%)
Sep 15, 2004	33.23	33.26	32.82	33.06	1,988,787	+0.12(+0.37%)
Sep 14, 2004	33.19	33.31	32.82	32.94	1,614,657	-0.23(-0.68%)
Sep 13, 2004	32.98	33.30	32.65	33.17	3,457,210	+0.35(+1.06%)
Sep 10, 2004	32.71	32.88	32.56	32.82	1,672,118	-0.10(-0.29%)
Sep 09, 2004	33.03	33.04	32.73	32.91	2,287,909	-0.07(-0.21%)
Sep 08, 2004	33.13	33.36	32.89	32.98	2,236,182	-0.04(-0.13%)
Sep 07, 2004	33.35	33.51	32.78	33.03	2,361,886	-0.10(-0.32%)
Sep 03, 2004	33.50	33.52	33.06	33.13	1,538,730	-0.32(-0.96%)
Sep 02, 2004	32.60	33.55	32.31	33.45	2,251,895	+0.88(+2.70%)
Sep 01, 2004	32.47	32.86	32.00	32.57	2,659,516	-0.05(-0.16%)
Aug 31, 2004	32.52	32.72	32.14	32.63	2,579,116	+0.10(+0.29%)
Aug 30, 2004	32.56	32.86	32.36	32.53	2,078,707	-0.14(-0.43%)
Aug 27, 2004	32.62	32.72	32.35	32.67	2,318,532	+0.14(+0.43%)
Aug 26, 2004	32.46	32.64	32.26	32.53	2,953,705	+0.27(+0.84%)
Aug 25, 2004	31.14	32.43	31.03	32.26	4,231,966	+1.23(+3.96%)
Aug 24, 2004	31.02	31.34	30.84	31.03	2,041,891	+0.38(+1.25%)
Aug 23, 2004	31.21	31.30	30.53	30.65	2,491,146	-0.60(-1.93%)
Aug 20, 2004	30.93	31.43	30.62	31.25	2,783,729	+0.34(+1.10%)
Aug 19, 2004	31.14	31.41	30.82	30.91	2,832,818	-0.45(-1.45%)
Aug 18, 2004	31.11	31.56	30.86	31.36	3,374,287	+0.10(+0.33%)
Aug 17, 2004	30.50	31.32	30.49	31.26	5,659,673	+0.82(+2.69%)
Aug 16, 2004	30.37	30.60	30.30	30.44	2,637,724	+0.31(+1.01%)
Aug 13, 2004	29.99	30.39	29.99	30.13	2,392,050	+0.13(+0.44%)
Aug 12, 2004	30.21	30.28	29.73	30.00	3,323,477	-0.33(-1.09%)
Aug 11, 2004	30.67	30.73	30.03	30.33	2,378,975	-0.50(-1.61%)
Aug 10, 2004	30.49	30.91	30.12	30.83	2,813,550	+0.51(+1.67%)
Aug 09, 2004	29.64	30.41	29.57	30.32	3,126,778	+0.78(+2.63%)
Aug 06, 2004	30.36	30.39	29.54	29.55	2,561,453	-0.85(-2.78%)
Aug 05, 2004	30.91	30.98	30.18	30.39	3,004,859	-0.53(-1.72%)
Aug 04, 2004	30.67	31.05	30.49	30.93	1,854,252	+0.40(+1.31%)
Aug 03, 2004	31.01	31.07	30.43	30.52	2,511,217	-0.16(-0.51%)
Aug 02, 2004	30.84	31.00	30.58	30.68	2,891,197	-0.17(-0.57%)
Jul 30, 2004	31.44	31.48	30.69	30.86	2,081,689	-0.58(-1.83%)
Jul 29, 2004	31.09	31.55	30.86	31.43	2,135,939	+0.44(+1.44%)
Jul 28, 2004	31.17	31.41	30.31	30.99	2,933,519	-0.44(-1.41%)
Jul 27, 2004	30.74	31.61	30.73	31.43	2,946,824	+0.78(+2.56%)
Jul 26, 2004	30.55	30.75	30.25	30.65	2,720,189	+0.23(+0.75%)
Jul 23, 2004	30.64	30.95	30.08	30.42	2,155,781	-0.37(-1.22%)
Jul 22, 2004	31.22	31.36	30.12	30.80	3,218,303	-0.30(-0.95%)
Jul 21, 2004	31.12	31.42	30.86	31.09	2,728,447	-0.03(-0.11%)
Jul 20, 2004	31.17	31.24	30.74	31.13	3,427,275	+0.13(+0.42%)
Jul 19, 2004	31.00	31.21	30.73	31.00	4,731,113	+0.35(+1.14%)
Jul 16, 2004	31.11	31.12	30.39	30.65	3,736,833	-0.14(-0.45%)
Jul 15, 2004	31.48	31.61	30.73	30.79	4,582,699	-0.66(-2.11%)
Jul 14, 2004	31.72	32.09	31.33	31.45	3,499,303	-0.58(-1.80%)
Jul 13, 2004	32.25	32.49	32.01	32.02	1,880,746	-0.08(-0.24%)
Jul 12, 2004	32.21	32.35	31.67	32.10	1,944,630	+0.12(+0.38%)
Jul 09, 2004	32.56	32.63	31.86	31.98	2,947,856	-0.43(-1.32%)
Jul 08, 2004	33.23	33.25	32.32	32.41	2,773,751	-0.66(-2.00%)
Jul 07, 2004	32.98	33.35	32.86	33.07	3,110,147	+0.29(+0.88%)
Jul 06, 2004	33.59	33.70	32.78	32.78	2,963,684	-0.65(-1.96%)
Jul 02, 2004	33.00	33.83	32.96	33.44	2,400,882	+0.44(+1.32%)
Jul 01, 2004	33.66	33.91	32.79	33.00	5,189,887	-0.52(-1.56%)
Jun 30, 2004	33.47	33.70	33.08	33.52	2,776,618	+0.08(+0.23%)
Jun 29, 2004	33.99	34.11	33.26	33.45	4,432,909	-0.59(-1.74%)
Jun 28, 2004	33.95	34.38	33.76	34.04	5,118,892	-0.62(-1.79%)
Jun 25, 2004	32.74	34.67	32.71	34.66	6,872,099	+1.94(+5.91%)
Jun 24, 2004	32.17	33.04	32.04	32.72	5,882,637	-0.09(-0.27%)
Jun 23, 2004	32.09	32.86	31.93	32.81	5,120,039	+0.50(+1.54%)
Jun 22, 2004	32.08	32.43	31.80	32.31	4,298,832	+0.32(+1.01%)
Jun 21, 2004	31.78	32.23	31.73	31.99	2,639,330	+0.21(+0.66%)
Jun 18, 2004	32.15	32.35	31.72	31.78	4,741,779	-0.51(-1.57%)
Jun 17, 2004	33.15	33.17	32.29	32.29	2,323,693	-0.88(-2.66%)
Jun 16, 2004	33.04	33.26	32.87	33.17	2,061,389	+0.24(+0.74%)
Jun 15, 2004	33.12	33.56	32.81	32.92	2,620,291	+0.07(+0.21%)
Jun 14, 2004	33.11	33.15	32.42	32.85	2,216,340	-0.31(-0.92%)
Jun 10, 2004	32.96	33.35	32.88	33.16	1,813,077	+0.18(+0.56%)
Jun 09, 2004	32.87	33.31	32.83	32.97	2,406,272	-0.26(-0.79%)
Jun 08, 2004	32.43	33.26	32.26	33.24	3,428,307	+0.60(+1.84%)
Jun 07, 2004	31.91	32.74	31.65	32.63	4,567,445	+1.00(+3.17%)
Jun 04, 2004	32.12	32.33	31.32	31.63	5,988,270	-0.82(-2.53%)
Jun 03, 2004	32.38	32.87	32.20	32.45	1,900,473	-0.16(-0.48%)
Jun 02, 2004	32.70	32.72	32.09	32.61	2,018,722	+0.06(+0.19%)
Jun 01, 2004	32.17	32.55	32.04	32.55	3,990,077	+0.06(+0.19%)
May 28, 2004	32.91	32.92	32.36	32.49	1,765,020	-0.43(-1.30%)
May 27, 2004	32.76	33.00	32.60	32.91	2,506,515	+0.45(+1.40%)
May 26, 2004	32.53	32.97	32.30	32.46	2,173,215	-0.37(-1.12%)
May 25, 2004	32.01	32.88	31.97	32.83	3,772,847	+0.55(+1.70%)
May 24, 2004	31.69	32.29	31.65	32.28	3,198,576	+0.59(+1.87%)
May 21, 2004	31.61	32.06	31.40	31.68	2,472,451	+0.27(+0.86%)
May 20, 2004	31.33	31.75	31.17	31.41	2,149,244	-0.04(-0.14%)
May 19, 2004	32.01	32.34	31.43	31.46	2,343,535	-0.42(-1.31%)
May 18, 2004	31.56	32.00	31.38	31.88	3,129,301	+0.65(+2.07%)
May 17, 2004	31.37	31.57	31.08	31.23	3,147,537	-0.42(-1.32%)
May 14, 2004	31.82	32.16	31.43	31.65	2,478,759	+0.01(+0.03%)
May 13, 2004	31.71	32.01	31.30	31.64	2,237,902	-0.24(-0.77%)
May 12, 2004	31.44	32.06	31.09	31.88	4,135,394	+0.09(+0.27%)
May 11, 2004	31.13	31.80	30.82	31.80	4,491,403	+0.94(+3.05%)
May 10, 2004	30.67	31.02	29.89	30.86	5,279,348	-0.25(-0.81%)
May 07, 2004	31.63	32.26	30.95	31.11	3,488,866	-0.78(-2.43%)
May 06, 2004	32.23	32.29	31.43	31.88	3,844,531	-0.47(-1.46%)
May 05, 2004	32.04	32.56	31.67	32.36	4,903,153	+0.70(+2.20%)
May 04, 2004	31.75	31.97	31.34	31.66	6,869,346	-0.26(-0.82%)
May 03, 2004	32.36	32.43	31.69	31.92	3,983,081	-0.44(-1.35%)
Apr 30, 2004	32.18	32.68	31.63	32.36	4,090,549	+0.77(+2.43%)
Apr 29, 2004	32.26	32.56	31.17	31.59	3,904,745	-0.55(-1.71%)
Apr 28, 2004	33.25	33.29	32.05	32.14	4,088,599	-0.85(-2.56%)
Apr 27, 2004	33.11	33.52	32.79	32.98	2,921,017	+0.16(+0.48%)
Apr 26, 2004	33.31	33.61	32.65	32.83	2,452,723	-0.58(-1.75%)
Apr 23, 2004	32.69	33.50	32.34	33.41	3,993,288	+0.55(+1.67%)
Apr 22, 2004	32.04	33.04	31.96	32.86	3,299,162	+0.62(+1.92%)
Apr 21, 2004	32.62	32.77	31.89	32.24	6,152,970	-0.41(-1.26%)
Apr 20, 2004	33.65	33.96	32.64	32.65	3,947,640	-0.78(-2.35%)
Apr 19, 2004	33.68	33.69	33.19	33.44	2,778,912	-0.16(-0.47%)
Apr 16, 2004	34.33	34.34	33.56	33.59	2,258,318	-0.54(-1.58%)
Apr 15, 2004	33.74	34.27	33.74	34.13	3,398,372	+0.45(+1.35%)
Apr 14, 2004	33.58	33.99	33.25	33.68	2,469,010	+0.27(+0.81%)
Apr 13, 2004	34.08	34.18	33.25	33.41	3,413,971	-0.72(-2.10%)
Apr 12, 2004	33.98	34.30	33.76	34.13	1,779,701	+0.32(+0.95%)
Apr 08, 2004	34.27	34.35	33.71	33.80	2,307,177	-0.30(-0.87%)
Apr 07, 2004	34.61	34.81	34.02	34.10	3,439,892	-0.47(-1.36%)
Apr 06, 2004	34.94	34.94	34.31	34.57	2,637,380	-0.31(-0.87%)
Apr 05, 2004	34.55	35.03	34.17	34.88	4,760,245	+0.34(+0.98%)
Apr 02, 2004	35.63	35.83	34.31	34.54	6,863,497	-0.83(-2.34%)
Apr 01, 2004	36.28	36.28	34.74	35.36	8,727,384	-1.17(-3.20%)
Mar 31, 2004	36.50	36.65	35.95	36.53	5,363,648	+0.51(+1.40%)
Mar 30, 2004	34.83	36.18	34.62	36.03	4,970,478	+0.93(+2.66%)
Mar 29, 2004	34.83	35.61	34.63	35.09	4,288,166	+0.75(+2.18%)
Mar 26, 2004	34.33	34.65	34.27	34.34	2,188,469	-0.05(-0.15%)
Mar 25, 2004	34.06	34.54	34.01	34.40	5,257,786	+0.53(+1.57%)
Mar 24, 2004	34.81	34.85	33.79	33.86	4,199,164	+0.03(+0.10%)
Mar 23, 2004	33.39	34.58	33.35	33.83	5,086,663	+0.75(+2.27%)
Mar 22, 2004	33.31	33.32	32.75	33.08	3,240,095	-0.28(-0.84%)
Mar 19, 2004	33.84	34.01	33.30	33.36	4,755,084	-0.74(-2.17%)
Mar 18, 2004	34.01	34.35	33.72	34.10	3,092,484	+0.06(+0.18%)
Mar 17, 2004	34.30	34.48	33.95	34.04	3,421,999	-0.07(-0.20%)
Mar 16, 2004	34.44	34.87	34.04	34.11	4,250,546	+0.08(+0.23%)
Mar 15, 2004	34.68	34.70	33.83	34.03	3,287,808	-0.69(-1.98%)
Mar 12, 2004	34.44	34.91	34.20	34.72	2,652,061	+0.50(+1.45%)
Mar 11, 2004	34.70	35.01	34.18	34.22	2,926,408	-0.71(-2.05%)
Mar 10, 2004	35.34	35.56	34.92	34.94	2,817,449	-0.42(-1.18%)
Mar 09, 2004	35.52	35.90	35.16	35.36	3,064,729	-0.06(-0.17%)
Mar 08, 2004	36.42	36.62	35.38	35.42	3,208,440	-0.80(-2.21%)
Mar 05, 2004	35.91	37.31	35.88	36.22	3,579,244	-0.21(-0.57%)
Mar 04, 2004	36.06	36.44	35.66	36.43	2,465,913	+0.13(+0.36%)
Mar 03, 2004	35.72	36.48	35.62	36.30	2,880,187	+0.58(+1.61%)
Mar 02, 2004	35.91	36.46	35.72	35.72	4,228,984	-0.03(-0.10%)
Mar 01, 2004	36.22	36.24	35.58	35.76	2,521,425	+0.07(+0.20%)
Feb 27, 2004	35.77	36.25	35.63	35.69	3,720,203	-0.18(-0.51%)
Feb 26, 2004	34.94	35.96	34.79	35.87	4,469,267	+1.08(+3.11%)
Feb 25, 2004	34.30	35.11	34.27	34.79	6,962,363	+0.04(+0.13%)
Feb 24, 2004	35.21	35.60	34.64	34.74	3,620,878	-0.32(-0.92%)
Feb 23, 2004	35.44	35.67	34.88	35.07	2,860,000	-0.35(-0.98%)
Feb 20, 2004	35.80	35.98	35.26	35.42	3,930,092	-0.25(-0.71%)
Feb 19, 2004	36.44	36.62	35.63	35.67	2,417,054	-0.52(-1.44%)
Feb 18, 2004	36.46	36.51	35.96	36.19	2,370,947	-0.17(-0.48%)
Feb 17, 2004	36.55	36.74	36.32	36.37	2,172,068	+0.30(+0.82%)
Feb 13, 2004	36.44	36.81	35.77	36.07	3,234,934	-0.37(-1.01%)
Feb 12, 2004	36.78	37.02	36.32	36.44	1,913,319	-0.58(-1.58%)
Feb 11, 2004	36.52	37.19	36.34	37.02	2,191,566	+0.43(+1.17%)
Feb 10, 2004	36.64	37.10	36.37	36.59	2,507,776	-0.08(-0.21%)
Feb 09, 2004	36.69	37.12	36.62	36.67	2,962,078	-0.02(-0.05%)
Feb 06, 2004	36.18	36.75	36.18	36.69	3,354,101	+1.11(+3.11%)
Feb 05, 2004	36.45	36.58	35.52	35.58	2,964,142	-0.64(-1.76%)
Feb 04, 2004	35.68	36.63	35.44	36.22	3,573,280	+0.43(+1.19%)
Feb 03, 2004	35.82	36.18	35.59	35.79	2,104,513	+0.04(+0.12%)
Feb 02, 2004	35.30	36.17	35.30	35.75	3,175,179	+0.37(+1.04%)
Jan 30, 2004	34.81	35.65	34.77	35.38	4,420,064	+0.57(+1.63%)
Jan 29, 2004	34.28	35.13	34.20	34.81	3,285,629	+0.65(+1.91%)
Jan 28, 2004	35.18	35.27	34.00	34.16	4,133,329	-0.93(-2.66%)
Jan 27, 2004	35.32	35.61	34.99	35.09	2,972,744	-0.24(-0.67%)
Jan 26, 2004	35.09	35.36	34.79	35.33	3,116,455	+0.47(+1.35%)
Jan 23, 2004	34.83	35.06	34.33	34.86	3,533,826	+0.11(+0.33%)
Jan 22, 2004	35.02	35.28	34.67	34.74	3,341,370	-0.18(-0.52%)
Jan 21, 2004	34.62	35.23	34.42	34.93	4,557,467	+0.38(+1.11%)
Jan 20, 2004	34.88	34.88	33.93	34.54	3,903,827	-0.11(-0.33%)
Jan 16, 2004	34.57	35.02	34.38	34.66	4,724,116	+0.01(+0.03%)
Jan 15, 2004	34.28	34.77	34.02	34.65	5,793,229	+0.40(+1.17%)
Jan 14, 2004	34.61	34.74	34.21	34.25	8,297,670	-0.45(-1.31%)
Jan 13, 2004	34.97	35.15	34.09	34.70	7,845,220	-1.19(-3.30%)
Jan 12, 2004	36.29	36.38	35.56	35.89	2,388,447	-0.40(-1.11%)
Jan 09, 2004	36.40	36.68	36.09	36.29	3,475,826	-0.44(-1.21%)
Jan 08, 2004	36.83	37.23	36.44	36.73	3,870,137	-0.38(-1.03%)
Jan 07, 2004	36.78	37.13	36.69	37.12	3,062,690	+0.14(+0.38%)
Jan 06, 2004	37.10	37.49	36.55	36.98	3,590,599	+0.17(+0.47%)
Jan 05, 2004	37.32	37.40	36.26	36.80	4,514,915	-0.14(-0.38%)
Jan 02, 2004	38.08	38.36	36.93	36.94	3,574,886	-0.85(-2.26%)
Dec 31, 2003	37.67	38.00	37.55	37.80	2,273,916	+0.11(+0.30%)
Dec 30, 2003	37.58	37.87	37.06	37.68	2,628,937	+0.04(+0.12%)
Dec 29, 2003	37.60	37.73	37.19	37.64	2,631,121	+0.44(+1.20%)
Dec 26, 2003	37.56	37.67	37.00	37.19	1,585,513	-0.34(-0.91%)
Dec 24, 2003	37.49	37.75	37.39	37.53	1,199,025	-0.17(-0.46%)
Dec 23, 2003	37.06	37.74	36.96	37.71	4,203,446	+0.50(+1.34%)
Dec 22, 2003	36.58	37.31	36.58	37.21	4,291,501	+0.21(+0.57%)
Dec 19, 2003	36.99	37.15	36.51	37.00	4,804,354	+0.24(+0.64%)
Dec 18, 2003	36.44	37.06	35.38	36.77	11,156,497	+1.93(+5.53%)
Dec 17, 2003	33.93	34.95	33.31	34.84	5,202,605	+0.84(+2.46%)
Dec 16, 2003	33.52	34.12	32.48	34.00	10,271,920	-0.52(-1.52%)
Dec 15, 2003	35.70	36.10	34.38	34.53	3,417,655	-0.64(-1.81%)
Dec 12, 2003	35.69	35.74	34.88	35.16	1,796,612	-0.37(-1.03%)
Dec 11, 2003	35.02	35.74	34.87	35.53	5,021,976	+0.65(+1.87%)
Dec 10, 2003	35.80	35.88	34.67	34.88	3,845,062	-0.45(-1.28%)
Dec 09, 2003	36.35	36.65	35.26	35.33	4,296,854	-1.06(-2.92%)
Dec 08, 2003	36.48	36.71	36.08	36.39	2,848,088	-0.28(-0.76%)
Dec 05, 2003	36.29	36.94	36.08	36.67	3,620,801	-0.03(-0.10%)
Dec 04, 2003	36.85	37.12	36.01	36.71	4,375,307	-0.22(-0.59%)
Dec 03, 2003	36.94	37.88	36.76	36.92	4,489,373	-0.14(-0.38%)
Dec 02, 2003	37.49	37.74	36.99	37.06	4,024,828	-0.61(-1.62%)

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.