Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	37.82	38.07	36.85	37.05	11,372,288	-1.11(-2.91%)
Sep 29, 2004	38.25	38.38	37.76	38.16	5,152,263	-0.12(-0.32%)
Sep 28, 2004	38.87	38.90	38.14	38.28	6,586,967	-0.52(-1.35%)
Sep 27, 2004	39.28	39.39	38.72	38.81	3,068,278	-0.47(-1.19%)
Sep 24, 2004	39.18	39.54	39.02	39.28	2,934,726	+0.10(+0.25%)
Sep 23, 2004	39.64	39.77	39.17	39.18	3,653,375	-0.26(-0.66%)
Sep 22, 2004	39.89	40.09	39.27	39.44	4,659,387	-0.77(-1.90%)
Sep 21, 2004	40.41	40.42	40.01	40.20	5,278,034	-0.22(-0.53%)
Sep 20, 2004	40.90	40.99	40.15	40.42	3,942,682	-0.54(-1.33%)
Sep 17, 2004	41.33	41.33	40.88	40.96	4,275,102	-0.23(-0.55%)
Sep 16, 2004	41.35	41.46	41.13	41.19	3,758,563	-0.17(-0.42%)
Sep 15, 2004	41.12	41.52	41.09	41.36	5,211,259	+0.36(+0.87%)
Sep 14, 2004	40.39	41.15	40.39	41.01	6,192,634	+0.62(+1.54%)
Sep 13, 2004	40.71	40.72	40.38	40.38	4,550,633	-0.25(-0.61%)
Sep 10, 2004	40.55	40.70	40.11	40.63	3,120,790	+0.07(+0.18%)
Sep 09, 2004	40.30	40.69	40.20	40.55	4,397,146	+0.41(+1.01%)
Sep 08, 2004	40.59	41.01	40.04	40.15	3,562,612	-0.57(-1.41%)
Sep 07, 2004	40.29	41.03	40.29	40.72	4,778,513	+0.63(+1.57%)
Sep 03, 2004	40.04	40.26	39.96	40.09	3,239,755	+0.12(+0.31%)
Sep 02, 2004	39.56	40.10	39.49	39.97	3,604,914	+0.41(+1.05%)
Sep 01, 2004	39.18	39.60	38.86	39.56	5,001,207	+0.41(+1.04%)
Aug 31, 2004	39.09	39.35	38.75	39.15	3,282,705	+0.15(+0.40%)
Aug 30, 2004	39.49	39.51	38.86	38.99	3,768,288	-0.69(-1.74%)
Aug 27, 2004	39.39	39.83	39.30	39.68	2,538,934	+0.49(+1.24%)
Aug 26, 2004	39.60	39.79	39.04	39.20	5,535,737	-0.59(-1.47%)
Aug 25, 2004	40.00	40.08	39.68	39.78	3,708,157	-0.14(-0.34%)
Aug 24, 2004	39.89	40.06	39.68	39.92	3,543,325	+0.19(+0.47%)
Aug 23, 2004	39.80	40.01	39.62	39.73	3,259,690	-0.06(-0.16%)
Aug 20, 2004	39.70	39.94	39.62	39.80	3,721,772	+0.09(+0.23%)
Aug 19, 2004	39.83	39.83	38.99	39.70	5,534,116	-0.13(-0.33%)
Aug 18, 2004	38.86	39.91	38.59	39.83	5,590,194	+1.07(+2.75%)
Aug 17, 2004	38.92	39.14	38.57	38.77	4,308,814	-0.16(-0.41%)
Aug 16, 2004	38.23	38.99	38.11	38.93	4,634,265	+0.94(+2.47%)
Aug 13, 2004	38.41	38.67	37.96	37.99	4,987,430	-0.30(-0.79%)
Aug 12, 2004	38.51	38.77	38.01	38.29	4,063,592	-0.33(-0.86%)
Aug 11, 2004	37.15	38.69	37.15	38.62	6,335,424	+0.95(+2.52%)
Aug 10, 2004	37.42	37.70	36.88	37.67	5,647,408	+0.36(+0.98%)
Aug 09, 2004	37.79	37.82	37.20	37.31	3,482,384	-0.33(-0.87%)
Aug 06, 2004	37.65	37.76	37.17	37.64	6,147,253	-0.25(-0.67%)
Aug 05, 2004	39.30	39.35	37.82	37.89	5,395,216	-1.38(-3.52%)
Aug 04, 2004	39.55	39.79	38.88	39.27	5,870,587	+0.27(+0.68%)
Aug 03, 2004	39.24	39.54	38.98	39.01	4,114,484	-0.20(-0.52%)
Aug 02, 2004	39.31	39.60	39.09	39.21	2,925,650	-0.10(-0.27%)
Jul 30, 2004	39.12	39.72	39.03	39.31	3,517,555	+0.05(+0.13%)
Jul 29, 2004	39.09	39.56	38.89	39.27	4,647,393	-0.03(-0.08%)
Jul 28, 2004	38.78	39.39	38.26	39.30	6,823,275	+0.38(+0.98%)
Jul 27, 2004	38.56	39.46	38.42	38.91	8,816,822	+0.57(+1.50%)
Jul 26, 2004	38.93	38.94	38.03	38.34	6,310,140	-0.35(-0.91%)
Jul 23, 2004	39.02	39.59	38.64	38.69	8,433,510	-1.25(-3.14%)
Jul 22, 2004	39.55	40.72	39.52	39.94	6,471,893	-0.33(-0.83%)
Jul 21, 2004	40.04	41.30	39.98	40.28	6,961,041	+0.38(+0.94%)
Jul 20, 2004	40.29	40.50	39.57	39.90	8,461,387	-0.53(-1.31%)
Jul 19, 2004	40.89	40.96	40.42	40.43	5,262,961	-0.48(-1.16%)
Jul 16, 2004	41.24	41.46	40.50	40.91	6,351,956	-0.33(-0.79%)
Jul 15, 2004	42.02	42.15	41.20	41.23	5,801,543	-0.72(-1.71%)
Jul 14, 2004	42.05	42.62	41.83	41.95	3,521,445	-0.27(-0.64%)
Jul 13, 2004	42.03	42.28	41.97	42.22	4,763,440	+0.19(+0.46%)
Jul 12, 2004	41.34	42.20	41.32	42.03	4,781,106	+0.69(+1.67%)
Jul 09, 2004	41.96	42.10	41.22	41.34	5,061,986	-0.54(-1.30%)
Jul 08, 2004	41.65	42.92	41.65	41.88	5,924,073	+0.22(+0.52%)
Jul 07, 2004	41.82	42.25	41.38	41.67	5,180,302	-0.46(-1.10%)
Jul 06, 2004	42.68	42.68	42.04	42.13	4,237,663	-0.67(-1.57%)
Jul 02, 2004	42.54	43.07	42.44	42.80	5,245,943	+0.27(+0.64%)
Jul 01, 2004	43.13	43.37	42.10	42.53	7,700,274	-0.60(-1.40%)
Jun 30, 2004	43.34	43.64	42.86	43.13	8,980,357	-0.21(-0.48%)
Jun 29, 2004	44.18	44.50	43.08	43.34	10,140,666	-0.89(-2.02%)
Jun 28, 2004	44.27	44.68	44.12	44.24	5,055,827	+0.19(+0.42%)
Jun 25, 2004	44.52	44.55	44.05	44.05	6,856,501	-0.82(-1.83%)
Jun 24, 2004	44.82	45.13	44.74	44.87	2,326,776	-0.25(-0.56%)
Jun 23, 2004	44.82	45.34	44.49	45.13	3,293,889	+0.13(+0.29%)
Jun 22, 2004	44.84	45.16	44.68	45.00	4,248,198	+0.16(+0.36%)
Jun 21, 2004	45.23	45.33	44.84	44.84	2,986,267	-0.56(-1.24%)
Jun 18, 2004	45.04	45.70	45.04	45.40	5,696,031	+0.02(+0.05%)
Jun 17, 2004	44.98	45.47	44.78	45.37	3,238,296	+0.21(+0.46%)
Jun 16, 2004	44.92	45.60	44.79	45.16	3,359,530	+0.36(+0.80%)
Jun 15, 2004	45.16	45.23	44.67	44.81	3,658,562	-0.05(-0.11%)
Jun 14, 2004	45.23	45.69	44.74	44.86	4,508,493	-0.58(-1.28%)
Jun 10, 2004	45.66	45.75	45.23	45.44	2,755,307	+0.04(+0.10%)
Jun 09, 2004	46.34	46.34	45.32	45.39	5,849,193	-1.12(-2.40%)
Jun 08, 2004	46.40	46.68	46.18	46.51	3,035,376	-0.17(-0.37%)
Jun 07, 2004	46.68	46.69	46.16	46.68	3,333,435	+0.41(+0.88%)
Jun 04, 2004	46.03	46.79	45.97	46.27	4,540,098	+0.39(+0.86%)
Jun 03, 2004	45.97	46.52	45.84	45.88	3,650,620	-0.09(-0.19%)
Jun 02, 2004	46.24	46.27	45.71	45.97	3,966,508	-0.15(-0.32%)
Jun 01, 2004	45.56	46.12	45.45	46.11	4,697,151	+0.66(+1.45%)
May 28, 2004	45.45	45.63	45.10	45.45	3,645,758	-0.18(-0.39%)
May 27, 2004	45.63	45.95	45.42	45.63	3,885,631	+0.33(+0.74%)
May 26, 2004	45.01	45.59	44.89	45.30	6,656,174	+0.83(+1.87%)
May 25, 2004	43.67	44.57	43.50	44.47	4,958,581	+0.80(+1.84%)
May 24, 2004	44.49	44.49	43.38	43.66	5,432,169	-0.75(-1.68%)
May 21, 2004	44.67	44.85	44.11	44.41	3,443,648	-0.20(-0.46%)
May 20, 2004	44.55	44.77	44.08	44.61	4,807,525	+0.27(+0.60%)
May 19, 2004	44.86	45.04	44.24	44.35	4,468,460	-0.43(-0.95%)
May 18, 2004	45.00	45.23	44.59	44.77	4,355,006	-0.22(-0.49%)
May 17, 2004	44.94	45.26	44.64	45.00	6,297,984	-0.57(-1.25%)
May 14, 2004	45.20	45.96	45.03	45.56	3,195,184	+0.36(+0.81%)
May 13, 2004	45.38	45.63	45.08	45.20	3,576,065	-0.28(-0.61%)
May 12, 2004	45.19	45.66	44.48	45.48	5,692,789	-0.09(-0.19%)
May 11, 2004	45.63	46.08	45.40	45.56	5,244,484	-0.33(-0.71%)
May 10, 2004	46.61	46.98	45.40	45.89	8,135,936	-0.72(-1.55%)
May 07, 2004	47.20	47.48	46.59	46.61	5,638,655	-0.44(-0.93%)
May 06, 2004	46.15	47.28	46.12	47.05	5,899,275	+0.57(+1.23%)
May 05, 2004	46.32	46.79	46.27	46.48	4,610,115	+0.00(+0.00%)
May 04, 2004	46.08	46.87	45.97	46.48	6,336,559	+0.43(+0.92%)
May 03, 2004	45.55	46.27	45.54	46.05	4,881,270	+0.51(+1.12%)
Apr 30, 2004	45.46	46.10	45.31	45.54	5,006,880	+0.25(+0.56%)
Apr 29, 2004	45.49	46.07	44.89	45.29	4,527,942	-0.15(-0.34%)
Apr 28, 2004	45.44	45.56	45.09	45.44	4,352,899	-0.08(-0.18%)
Apr 27, 2004	45.47	46.20	45.30	45.52	4,810,442	+0.27(+0.59%)
Apr 26, 2004	45.23	45.61	44.92	45.26	3,468,932	+0.12(+0.27%)
Apr 23, 2004	45.52	45.73	44.97	45.13	4,686,778	-0.54(-1.18%)
Apr 22, 2004	45.29	46.13	45.05	45.67	5,912,565	+0.38(+0.83%)
Apr 21, 2004	44.58	45.56	44.26	45.29	5,439,139	+0.72(+1.61%)
Apr 20, 2004	45.29	45.55	44.58	44.58	5,941,253	-0.71(-1.57%)
Apr 19, 2004	44.73	45.50	44.73	45.29	7,996,226	+0.59(+1.31%)
Apr 16, 2004	45.03	45.26	44.44	44.70	8,003,844	-0.28(-0.62%)
Apr 15, 2004	43.79	44.98	43.69	44.98	9,828,019	+1.54(+3.54%)
Apr 14, 2004	42.58	43.44	42.58	43.44	5,384,033	+0.66(+1.54%)
Apr 13, 2004	43.00	43.08	42.63	42.78	5,565,883	+0.08(+0.19%)
Apr 12, 2004	42.87	42.87	42.43	42.70	2,457,248	+0.20(+0.48%)
Apr 08, 2004	43.13	43.28	42.09	42.50	5,822,451	-0.32(-0.75%)
Apr 07, 2004	42.42	43.12	42.25	42.82	6,344,338	+0.38(+0.90%)
Apr 06, 2004	42.36	42.57	42.03	42.44	3,324,683	-0.23(-0.54%)
Apr 05, 2004	42.54	42.68	42.15	42.66	6,005,597	+0.28(+0.65%)
Apr 02, 2004	42.45	42.82	42.23	42.39	7,979,856	+0.68(+1.63%)
Apr 01, 2004	41.59	41.91	41.34	41.71	8,665,280	+0.43(+1.05%)
Mar 31, 2004	41.92	42.18	41.22	41.28	9,644,873	+0.68(+1.67%)
Mar 30, 2004	40.72	40.83	40.34	40.60	5,582,415	+0.12(+0.30%)
Mar 29, 2004	40.26	40.76	40.21	40.47	6,876,761	+0.37(+0.92%)
Mar 26, 2004	40.35	40.52	39.89	40.10	8,135,450	-0.31(-0.76%)
Mar 25, 2004	41.02	41.02	39.80	40.41	10,264,979	-0.61(-1.49%)
Mar 24, 2004	41.74	41.81	40.75	41.02	8,050,360	-0.65(-1.57%)
Mar 23, 2004	42.10	42.42	41.65	41.68	5,176,088	-0.25(-0.60%)
Mar 22, 2004	42.34	42.71	41.80	41.93	5,290,352	-0.41(-0.98%)
Mar 19, 2004	42.83	42.98	42.29	42.34	4,886,294	-0.73(-1.70%)
Mar 18, 2004	42.76	43.29	42.58	43.08	4,681,267	-0.01(-0.01%)
Mar 17, 2004	43.53	43.54	42.79	43.08	5,568,800	-0.52(-1.19%)
Mar 16, 2004	43.19	43.79	43.19	43.60	4,941,887	+0.61(+1.42%)
Mar 15, 2004	43.40	43.50	42.82	42.99	5,008,987	-0.77(-1.76%)
Mar 12, 2004	42.94	43.76	42.78	43.76	4,958,094	+1.09(+2.54%)
Mar 11, 2004	43.49	43.62	42.57	42.68	6,238,178	-0.81(-1.87%)
Mar 10, 2004	44.36	44.41	43.40	43.49	6,346,445	-0.84(-1.89%)
Mar 09, 2004	44.96	45.10	43.67	44.33	7,967,538	-0.59(-1.31%)
Mar 08, 2004	45.41	45.65	44.86	44.92	3,236,675	-0.41(-0.90%)
Mar 05, 2004	45.04	45.55	44.87	45.32	3,645,920	+0.21(+0.47%)
Mar 04, 2004	45.13	45.15	44.53	45.11	3,356,126	+0.02(+0.05%)
Mar 03, 2004	44.79	45.15	44.29	45.09	2,642,664	+0.28(+0.62%)
Mar 02, 2004	45.23	45.53	44.57	44.81	3,114,469	-0.50(-1.10%)
Mar 01, 2004	45.56	45.56	45.01	45.31	5,347,403	-0.31(-0.68%)
Feb 27, 2004	43.19	45.94	43.19	45.62	5,224,549	+0.21(+0.46%)
Feb 26, 2004	45.07	45.43	45.02	45.41	3,975,260	+0.50(+1.11%)
Feb 25, 2004	44.81	44.95	44.66	44.91	4,341,392	+0.26(+0.58%)
Feb 24, 2004	44.40	44.73	44.07	44.65	4,318,215	+0.22(+0.49%)
Feb 23, 2004	44.72	44.82	44.28	44.44	2,958,389	-0.28(-0.62%)
Feb 20, 2004	44.85	45.19	44.52	44.71	3,513,341	-0.11(-0.25%)
Feb 19, 2004	44.86	45.37	44.67	44.82	5,483,710	+0.12(+0.26%)
Feb 18, 2004	44.95	45.03	44.45	44.71	4,056,623	-0.31(-0.69%)
Feb 17, 2004	45.35	45.39	44.82	45.02	3,841,546	-0.33(-0.73%)
Feb 13, 2004	45.40	45.44	44.88	45.35	3,950,786	-0.05(-0.11%)
Feb 12, 2004	46.09	46.09	45.26	45.40	9,368,856	-0.69(-1.50%)
Feb 11, 2004	45.76	46.09	45.51	46.09	7,250,996	+0.10(+0.21%)
Feb 10, 2004	45.18	46.10	45.02	45.99	8,706,934	+0.81(+1.80%)
Feb 09, 2004	44.98	45.34	44.58	45.18	5,990,686	+0.23(+0.51%)
Feb 06, 2004	44.08	44.97	43.97	44.95	7,208,694	+0.86(+1.96%)
Feb 05, 2004	43.80	44.12	43.50	44.08	6,403,496	+0.59(+1.35%)
Feb 04, 2004	42.82	43.58	42.60	43.50	7,730,096	+0.68(+1.59%)
Feb 03, 2004	42.60	42.99	42.28	42.82	4,507,683	+0.22(+0.51%)
Feb 02, 2004	41.82	43.13	41.66	42.60	5,865,725	+0.62(+1.48%)
Jan 30, 2004	42.29	42.29	41.47	41.98	4,955,987	-0.22(-0.53%)
Jan 29, 2004	41.18	42.32	41.06	42.20	7,329,280	+0.91(+2.21%)
Jan 28, 2004	42.33	42.41	41.15	41.29	8,205,954	-0.94(-2.24%)
Jan 27, 2004	42.50	42.80	42.17	42.23	6,068,645	-0.27(-0.64%)
Jan 26, 2004	42.58	42.81	42.36	42.50	7,342,732	-0.35(-0.82%)
Jan 23, 2004	43.79	43.81	42.62	42.86	6,380,643	-0.92(-2.10%)
Jan 22, 2004	43.53	43.82	43.34	43.78	5,581,928	+0.09(+0.21%)
Jan 21, 2004	43.04	43.68	42.63	43.68	6,279,670	+0.65(+1.51%)
Jan 20, 2004	43.25	43.31	42.95	43.04	5,843,683	-0.19(-0.44%)
Jan 16, 2004	43.07	43.29	42.97	43.23	6,868,171	+0.34(+0.79%)
Jan 15, 2004	42.76	42.89	42.42	42.89	5,438,328	+0.19(+0.45%)
Jan 14, 2004	42.17	42.84	41.96	42.70	6,259,410	+0.37(+0.87%)
Jan 13, 2004	42.39	42.52	42.08	42.33	5,935,418	-0.14(-0.33%)
Jan 12, 2004	41.92	42.63	41.83	42.47	7,342,570	+0.77(+1.85%)
Jan 09, 2004	41.89	42.07	41.63	41.70	7,242,244	-0.32(-0.76%)
Jan 08, 2004	42.92	42.99	41.92	42.02	9,330,605	-1.06(-2.46%)
Jan 07, 2004	42.92	43.12	42.73	43.08	7,027,817	-0.19(-0.44%)
Jan 06, 2004	43.19	43.34	42.88	43.27	8,749,884	-0.04(-0.09%)
Jan 05, 2004	43.44	43.93	43.13	43.31	10,979,414	-0.65(-1.47%)
Jan 02, 2004	43.71	44.52	43.62	43.95	6,127,803	+0.56(+1.29%)
Dec 31, 2003	43.74	43.77	43.21	43.39	5,808,512	-0.37(-0.85%)
Dec 30, 2003	44.21	44.27	43.59	43.76	5,039,943	-0.43(-0.96%)
Dec 29, 2003	43.99	44.19	43.57	44.19	4,314,163	+0.62(+1.42%)
Dec 26, 2003	43.59	43.86	43.50	43.57	801,308	+0.07(+0.17%)
Dec 24, 2003	43.51	43.68	43.47	43.50	2,343,794	-0.01(-0.03%)
Dec 23, 2003	44.27	44.54	43.18	43.51	7,770,939	-1.04(-2.33%)
Dec 22, 2003	45.36	45.36	44.30	44.55	6,041,579	-1.04(-2.29%)
Dec 19, 2003	45.26	45.59	44.90	45.59	6,097,819	+0.48(+1.05%)
Dec 18, 2003	44.72	45.20	44.67	45.11	4,504,279	+0.39(+0.88%)
Dec 17, 2003	44.90	45.12	44.54	44.72	4,381,101	-0.50(-1.11%)
Dec 16, 2003	44.23	45.22	44.23	45.22	5,837,362	+0.99(+2.23%)
Dec 15, 2003	44.84	44.91	44.27	44.23	4,014,483	-0.31(-0.69%)
Dec 12, 2003	44.24	44.54	43.79	44.54	4,850,475	+0.24(+0.54%)
Dec 11, 2003	43.74	44.49	43.53	44.30	5,924,883	+0.86(+1.99%)
Dec 10, 2003	43.53	43.70	43.26	43.44	5,755,513	-0.09(-0.21%)
Dec 09, 2003	43.27	43.53	42.94	43.53	5,598,136	+0.32(+0.74%)
Dec 08, 2003	42.45	43.25	42.23	43.21	5,152,749	+0.76(+1.79%)
Dec 05, 2003	42.30	42.51	42.12	42.45	2,950,448	-0.13(-0.30%)
Dec 04, 2003	42.78	43.00	42.15	42.58	3,976,070	+0.02(+0.04%)
Dec 03, 2003	42.94	43.30	42.56	42.56	3,947,707	-0.32(-0.75%)
Dec 02, 2003	42.92	43.62	42.78	42.88	6,548,231	-0.49(-1.14%)
Dec 01, 2003	42.37	43.50	42.26	43.37	6,854,718	+0.93(+2.18%)
Nov 28, 2003	42.76	42.76	42.17	42.45	3,818,532	-0.31(-0.72%)
Nov 26, 2003	43.16	43.16	42.20	42.76	10,291,884	-0.85(-1.94%)
Nov 25, 2003	43.56	43.79	43.29	43.60	5,530,388	+0.10(+0.24%)
Nov 24, 2003	43.26	43.78	43.22	43.50	5,847,410	+0.55(+1.28%)
Nov 21, 2003	44.13	44.30	42.83	42.95	10,582,812	-1.18(-2.68%)
Nov 20, 2003	44.43	44.76	44.07	44.13	5,393,271	-0.62(-1.39%)
Nov 19, 2003	43.87	44.92	43.68	44.76	7,235,923	+0.99(+2.26%)
Nov 18, 2003	43.62	44.34	43.56	43.77	5,205,262	+0.15(+0.34%)
Nov 17, 2003	43.84	44.10	42.88	43.62	7,391,679	-0.36(-0.81%)
Nov 14, 2003	42.94	44.39	42.70	43.98	15,523,078	+1.38(+3.23%)
Nov 13, 2003	40.84	42.94	40.72	42.60	11,992,070	+1.76(+4.32%)
Nov 12, 2003	40.10	41.17	39.82	40.84	5,908,513	+0.72(+1.78%)
Nov 11, 2003	40.43	40.44	40.10	40.12	3,113,335	-0.31(-0.76%)
Nov 10, 2003	40.46	40.63	40.27	40.43	3,038,942	-0.20(-0.49%)
Nov 07, 2003	40.98	41.31	40.42	40.63	4,338,312	-0.33(-0.80%)
Nov 06, 2003	40.66	40.86	40.47	40.96	3,968,939	+0.21(+0.51%)
Nov 05, 2003	40.64	40.75	40.10	40.75	4,509,952	+0.52(+1.30%)
Nov 04, 2003	40.64	40.72	40.09	40.22	4,601,687	-0.75(-1.82%)
Nov 03, 2003	41.10	41.31	41.04	40.97	2,597,582	-0.10(-0.26%)
Oct 31, 2003	40.97	41.69	41.15	41.07	5,902,030	+0.10(+0.26%)
Oct 30, 2003	40.80	41.55	40.96	40.97	6,299,443	+0.17(+0.41%)
Oct 29, 2003	41.49	41.49	40.73	40.80	5,140,755	-0.75(-1.81%)
Oct 28, 2003	41.17	41.55	40.95	41.55	4,904,285	+0.43(+1.05%)
Oct 27, 2003	40.90	41.52	40.72	41.12	6,498,797	+0.22(+0.54%)
Oct 24, 2003	40.17	40.90	39.87	40.90	9,829,316	+0.73(+1.83%)
Oct 23, 2003	38.22	40.47	38.20	40.17	13,275,557	+2.67(+7.11%)
Oct 22, 2003	38.13	38.14	37.23	37.50	6,167,674	-1.06(-2.75%)
Oct 21, 2003	37.98	38.72	37.98	38.56	3,935,389	+0.59(+1.54%)
Oct 20, 2003	37.83	37.98	37.42	37.98	3,913,995	+0.24(+0.64%)
Oct 17, 2003	38.25	38.37	37.69	37.74	4,503,631	-0.51(-1.34%)
Oct 16, 2003	38.04	38.28	37.80	38.25	3,789,682	+0.20(+0.54%)
Oct 15, 2003	38.49	38.75	37.82	38.04	3,987,254	-0.44(-1.15%)
Oct 14, 2003	38.28	38.51	37.89	38.49	4,953,070	+0.21(+0.55%)
Oct 13, 2003	38.44	38.62	38.23	38.28	2,277,504	-0.17(-0.43%)
Oct 10, 2003	38.36	38.73	38.22	38.44	2,864,061	+0.09(+0.23%)
Oct 09, 2003	38.87	39.06	38.28	38.36	4,185,798	-0.07(-0.18%)
Oct 08, 2003	38.87	39.05	38.32	38.43	3,848,840	-0.44(-1.14%)
Oct 07, 2003	39.14	39.21	38.41	38.87	4,934,755	-0.27(-0.68%)
Oct 06, 2003	39.12	39.41	39.02	39.14	3,839,439	+0.02(+0.05%)
Oct 03, 2003	39.64	39.66	39.09	39.12	6,072,211	-0.07(-0.17%)
Oct 02, 2003	38.94	39.20	38.90	39.19	6,594,585	+0.31(+0.79%)

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.