Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	29.18	29.52	29.07	29.51	2,163,612	+0.38(+1.31%)
Oct 28, 2004	28.82	29.29	28.76	29.13	1,499,449	+0.20(+0.70%)
Oct 27, 2004	28.09	28.97	27.99	28.93	2,133,914	+0.82(+2.91%)
Oct 26, 2004	27.46	28.11	27.34	28.11	1,524,821	+0.65(+2.35%)
Oct 25, 2004	27.36	27.57	27.23	27.46	1,480,707	-0.05(-0.18%)
Oct 22, 2004	27.66	27.78	27.37	27.51	2,969,921	-0.04(-0.15%)
Oct 21, 2004	27.45	27.81	27.33	27.55	3,152,865	+0.27(+0.99%)
Oct 20, 2004	26.91	27.52	26.85	27.28	3,072,133	+0.25(+0.92%)
Oct 19, 2004	27.14	27.34	26.91	27.03	2,758,288	-0.06(-0.20%)
Oct 18, 2004	26.96	27.17	26.96	27.09	2,675,250	+0.06(+0.23%)
Oct 15, 2004	27.05	27.21	26.87	27.02	2,982,319	+0.06(+0.23%)
Oct 14, 2004	27.43	27.57	26.86	26.96	2,027,233	-0.59(-2.14%)
Oct 13, 2004	28.18	28.23	27.32	27.55	2,172,838	-0.15(-0.55%)
Oct 12, 2004	27.42	27.96	26.74	27.70	6,102,891	-0.67(-2.37%)
Oct 11, 2004	28.46	28.67	28.36	28.38	802,704	-0.12(-0.41%)
Oct 08, 2004	28.52	28.72	28.44	28.50	1,471,048	-0.18(-0.63%)
Oct 07, 2004	28.79	28.88	28.60	28.68	888,194	-0.20(-0.70%)
Oct 06, 2004	28.51	28.88	28.44	28.88	1,663,651	+0.44(+1.56%)
Oct 05, 2004	28.51	28.58	28.19	28.43	955,230	-0.03(-0.12%)
Oct 04, 2004	28.78	28.79	28.37	28.47	1,575,279	-0.17(-0.61%)
Oct 01, 2004	28.43	28.64	28.22	28.64	1,629,484	+0.34(+1.20%)
Sep 30, 2004	28.28	28.42	28.12	28.30	2,360,828	+0.04(+0.15%)
Sep 29, 2004	27.89	28.26	27.79	28.26	1,352,978	+0.17(+0.59%)
Sep 28, 2004	27.88	28.13	27.75	28.09	1,023,852	+0.13(+0.47%)
Sep 27, 2004	28.16	28.22	27.90	27.96	1,161,096	-0.37(-1.32%)
Sep 24, 2004	28.44	28.52	28.28	28.34	1,545,293	-0.12(-0.44%)
Sep 23, 2004	28.84	29.10	28.46	28.46	1,574,126	-0.71(-2.45%)
Sep 22, 2004	29.31	29.36	29.05	29.18	1,176,521	-0.30(-1.01%)
Sep 21, 2004	29.08	29.51	28.99	29.47	1,448,415	+0.39(+1.34%)
Sep 20, 2004	29.36	29.41	28.90	29.08	1,114,243	-0.28(-0.97%)
Sep 17, 2004	29.20	29.38	29.06	29.37	1,171,476	+0.35(+1.22%)
Sep 16, 2004	28.97	29.17	28.88	29.02	1,050,810	-0.03(-0.12%)
Sep 15, 2004	29.22	29.29	28.86	29.05	988,964	-0.16(-0.55%)
Sep 14, 2004	29.22	29.50	28.97	29.21	1,152,158	-0.31(-1.03%)
Sep 13, 2004	29.52	29.61	29.31	29.52	1,013,904	-0.03(-0.12%)
Sep 10, 2004	29.45	29.58	29.24	29.55	551,427	+0.06(+0.21%)
Sep 09, 2004	29.52	29.65	29.24	29.49	727,739	+0.01(+0.02%)
Sep 08, 2004	29.95	30.03	29.45	29.48	1,061,479	-0.51(-1.71%)
Sep 07, 2004	29.79	30.07	29.61	29.99	1,237,647	+0.37(+1.24%)
Sep 03, 2004	29.78	29.79	29.47	29.63	772,142	-0.12(-0.40%)
Sep 02, 2004	29.72	29.84	29.33	29.74	1,117,558	+0.10(+0.33%)
Sep 01, 2004	29.85	29.97	29.40	29.65	1,185,171	-0.21(-0.72%)
Aug 31, 2004	29.78	29.87	29.53	29.86	921,063	+0.19(+0.65%)
Aug 30, 2004	29.41	29.90	29.41	29.67	888,914	-0.16(-0.54%)
Aug 27, 2004	29.99	29.99	29.76	29.83	631,582	-0.09(-0.30%)
Aug 26, 2004	29.86	30.11	29.69	29.92	889,779	+0.07(+0.23%)
Aug 25, 2004	29.62	29.90	29.49	29.85	1,413,527	+0.27(+0.91%)
Aug 24, 2004	29.63	29.70	29.43	29.58	1,255,667	+0.03(+0.09%)
Aug 23, 2004	29.40	29.63	29.23	29.55	1,239,521	+0.14(+0.49%)
Aug 20, 2004	29.12	29.47	28.91	29.41	1,338,706	+0.36(+1.22%)
Aug 19, 2004	29.13	29.17	28.86	29.05	1,249,613	-0.21(-0.71%)
Aug 18, 2004	28.51	29.27	28.40	29.26	1,725,209	+0.63(+2.21%)
Aug 17, 2004	28.26	28.68	28.17	28.63	1,323,569	+0.26(+0.93%)
Aug 16, 2004	27.60	28.36	27.54	28.36	1,654,857	+0.83(+3.00%)
Aug 13, 2004	27.61	27.84	27.39	27.54	1,456,055	-0.08(-0.28%)
Aug 12, 2004	27.80	28.02	27.60	27.61	1,397,236	-0.31(-1.09%)
Aug 11, 2004	27.68	27.98	27.54	27.92	959,410	+0.05(+0.17%)
Aug 10, 2004	27.62	27.91	27.41	27.87	1,491,664	+0.42(+1.54%)
Aug 09, 2004	27.32	27.61	27.30	27.45	1,409,346	+0.06(+0.20%)
Aug 06, 2004	27.38	27.72	27.26	27.39	2,059,237	-0.19(-0.68%)
Aug 05, 2004	27.77	28.03	27.52	27.58	894,681	-0.28(-1.02%)
Aug 04, 2004	27.97	28.10	27.73	27.86	1,408,337	-0.23(-0.81%)
Aug 03, 2004	28.15	28.37	27.94	28.09	1,802,049	-0.16(-0.56%)
Aug 02, 2004	27.91	28.27	27.56	28.25	1,732,994	+0.40(+1.44%)
Jul 30, 2004	27.82	28.07	27.74	27.85	1,287,383	+0.05(+0.17%)
Jul 29, 2004	27.40	27.96	27.29	27.80	1,610,022	+0.51(+1.88%)
Jul 28, 2004	27.52	27.55	26.64	27.29	1,967,837	-0.24(-0.86%)
Jul 27, 2004	27.12	27.59	27.02	27.52	1,220,059	+0.29(+1.07%)
Jul 26, 2004	27.40	27.43	27.09	27.23	1,518,190	-0.15(-0.53%)
Jul 23, 2004	27.71	28.02	27.36	27.38	1,243,990	-0.38(-1.37%)
Jul 22, 2004	27.86	28.16	27.33	27.76	1,538,950	-0.08(-0.27%)
Jul 21, 2004	29.13	29.40	27.75	27.84	3,038,543	-0.40(-1.40%)
Jul 20, 2004	27.68	28.25	27.51	28.23	1,988,309	+0.49(+1.75%)
Jul 19, 2004	27.50	27.84	27.37	27.75	1,369,557	+0.37(+1.37%)
Jul 16, 2004	27.41	27.71	27.25	27.37	1,744,383	-0.03(-0.13%)
Jul 15, 2004	27.57	27.78	27.39	27.41	1,386,857	-0.12(-0.43%)
Jul 14, 2004	27.92	28.11	27.47	27.52	2,398,743	-0.52(-1.84%)
Jul 13, 2004	28.43	28.47	27.75	28.04	3,840,094	-0.47(-1.64%)
Jul 12, 2004	28.89	28.95	28.27	28.51	1,944,915	+0.08(+0.29%)
Jul 09, 2004	28.62	28.75	28.36	28.43	1,382,964	-0.21(-0.75%)
Jul 08, 2004	28.54	28.99	28.52	28.64	1,521,794	-0.15(-0.53%)
Jul 07, 2004	28.67	29.01	28.63	28.79	1,369,557	+0.13(+0.46%)
Jul 06, 2004	29.01	29.01	28.63	28.66	1,008,715	-0.47(-1.62%)
Jul 02, 2004	28.68	29.27	28.67	29.13	1,004,101	+0.26(+0.91%)
Jul 01, 2004	29.31	29.63	28.79	28.87	1,253,649	-0.46(-1.56%)
Jun 30, 2004	29.33	29.44	28.98	29.33	1,439,044	+0.16(+0.55%)
Jun 29, 2004	29.48	29.51	29.06	29.17	1,149,707	-0.18(-0.61%)
Jun 28, 2004	29.72	29.85	29.27	29.35	1,365,664	-0.19(-0.66%)
Jun 25, 2004	29.36	29.83	29.34	29.54	2,799,519	+0.26(+0.90%)
Jun 24, 2004	29.06	29.33	28.95	29.28	1,704,738	+0.27(+0.93%)
Jun 23, 2004	28.63	29.01	28.38	29.01	1,570,666	+0.35(+1.21%)
Jun 22, 2004	28.40	28.80	28.28	28.66	1,559,997	+0.30(+1.05%)
Jun 21, 2004	28.65	28.74	28.36	28.36	2,201,095	-0.26(-0.92%)
Jun 18, 2004	28.87	28.95	28.45	28.63	1,947,798	+0.03(+0.12%)
Jun 17, 2004	29.62	29.67	28.34	28.59	5,302,926	-0.80(-2.71%)
Jun 16, 2004	29.49	29.60	29.24	29.39	669,497	-0.01(-0.02%)
Jun 15, 2004	29.56	29.97	29.37	29.40	2,411,141	+0.08(+0.26%)
Jun 14, 2004	29.69	29.69	29.21	29.32	1,121,739	-0.41(-1.38%)
Jun 10, 2004	30.40	30.52	29.70	29.73	1,587,965	-0.22(-0.74%)
Jun 09, 2004	30.51	30.51	29.88	29.95	922,649	-0.57(-1.86%)
Jun 08, 2004	30.26	30.52	30.13	30.52	921,640	+0.10(+0.32%)
Jun 07, 2004	30.16	30.50	30.09	30.42	1,131,831	+0.42(+1.39%)
Jun 04, 2004	30.01	30.19	29.79	30.01	922,793	+0.32(+1.07%)
Jun 03, 2004	29.83	29.95	29.63	29.69	1,220,059	-0.31(-1.02%)
Jun 02, 2004	29.81	30.01	29.53	29.99	1,410,067	+0.11(+0.37%)
Jun 01, 2004	29.83	29.90	29.45	29.88	1,068,687	+0.09(+0.30%)
May 28, 2004	30.04	30.06	29.70	29.79	966,475	-0.20(-0.67%)
May 27, 2004	30.21	30.25	29.76	29.99	1,102,854	+0.10(+0.32%)
May 26, 2004	29.58	30.15	29.55	29.90	1,270,805	+0.10(+0.35%)
May 25, 2004	29.02	29.79	28.91	29.79	1,786,335	+0.69(+2.36%)
May 24, 2004	28.82	29.19	28.76	29.11	1,602,238	+0.35(+1.21%)
May 21, 2004	28.66	29.00	28.52	28.76	1,337,841	+0.25(+0.88%)
May 20, 2004	28.38	28.65	28.32	28.51	1,125,632	+0.03(+0.12%)
May 19, 2004	28.36	29.07	28.34	28.47	1,993,931	+0.13(+0.47%)
May 18, 2004	28.07	28.75	27.99	28.34	1,843,568	+0.45(+1.62%)
May 17, 2004	28.04	28.11	27.52	27.89	1,531,741	-0.24(-0.84%)
May 14, 2004	28.27	28.63	28.09	28.13	1,457,497	-0.19(-0.66%)
May 13, 2004	28.33	29.11	28.02	28.32	1,724,921	-0.01(-0.05%)
May 12, 2004	28.06	28.34	27.50	28.33	2,154,818	+0.28(+0.99%)
May 11, 2004	28.05	28.40	27.70	28.05	2,128,003	+0.06(+0.22%)
May 10, 2004	28.16	28.25	27.59	27.99	2,351,313	-0.34(-1.20%)
May 07, 2004	29.45	29.58	28.20	28.33	2,745,025	-1.33(-4.49%)
May 06, 2004	29.92	29.92	29.36	29.66	1,042,881	-0.37(-1.22%)
May 05, 2004	29.76	30.31	29.65	30.03	1,604,832	+0.30(+1.00%)
May 04, 2004	29.31	29.83	29.24	29.73	1,979,659	+0.37(+1.28%)
May 03, 2004	29.24	29.57	29.20	29.36	1,861,877	+0.08(+0.26%)
Apr 30, 2004	29.40	29.63	29.14	29.28	1,960,197	-0.06(-0.19%)
Apr 29, 2004	29.58	29.86	29.12	29.33	2,767,370	-0.21(-0.70%)
Apr 28, 2004	30.81	30.81	29.53	29.54	2,480,773	-1.08(-3.53%)
Apr 27, 2004	30.56	30.90	30.41	30.62	1,557,547	+0.14(+0.46%)
Apr 26, 2004	31.03	31.35	30.32	30.49	2,911,102	-0.55(-1.79%)
Apr 23, 2004	31.01	31.14	30.64	31.04	1,269,507	-0.08(-0.27%)
Apr 22, 2004	30.65	31.24	30.17	31.12	2,029,251	+0.62(+2.02%)
Apr 21, 2004	30.54	30.96	30.26	30.51	1,849,911	+0.02(+0.07%)
Apr 20, 2004	30.73	31.33	30.39	30.49	2,799,231	-0.19(-0.63%)
Apr 19, 2004	30.90	30.97	30.45	30.68	2,295,378	-0.31(-0.98%)
Apr 16, 2004	30.46	30.99	30.32	30.99	1,550,915	+0.61(+2.01%)
Apr 15, 2004	30.42	31.15	29.99	30.38	2,011,951	-0.15(-0.50%)
Apr 14, 2004	31.90	31.91	30.40	30.53	3,362,768	-1.50(-4.68%)
Apr 13, 2004	33.01	33.09	31.88	32.03	1,794,264	-0.71(-2.18%)
Apr 12, 2004	32.53	32.92	32.44	32.74	762,194	+0.25(+0.77%)
Apr 08, 2004	32.91	33.01	32.37	32.49	1,703,441	-0.38(-1.16%)
Apr 07, 2004	33.39	33.39	32.83	32.87	1,220,924	-0.27(-0.82%)
Apr 06, 2004	32.72	33.28	32.59	33.14	1,767,882	+0.37(+1.14%)
Apr 05, 2004	32.25	32.78	32.25	32.77	1,642,027	+0.42(+1.29%)
Apr 02, 2004	32.82	32.91	32.27	32.35	2,271,447	-0.20(-0.62%)
Apr 01, 2004	32.16	32.71	32.12	32.55	1,099,970	+0.24(+0.73%)
Mar 31, 2004	32.28	32.50	31.98	32.32	1,663,940	+0.30(+0.93%)
Mar 30, 2004	31.87	32.13	31.67	32.02	1,279,599	+0.17(+0.52%)
Mar 29, 2004	31.68	31.97	31.50	31.85	2,062,553	+0.17(+0.53%)
Mar 26, 2004	31.74	31.94	31.51	31.69	2,113,875	-0.15(-0.46%)
Mar 25, 2004	31.36	32.02	31.36	31.83	1,352,690	+0.47(+1.50%)
Mar 24, 2004	31.67	31.80	31.35	31.36	1,193,533	-0.29(-0.92%)
Mar 23, 2004	31.96	32.01	31.58	31.65	1,205,498	-0.20(-0.63%)
Mar 22, 2004	32.09	32.39	31.59	31.85	1,307,999	-0.66(-2.03%)
Mar 19, 2004	32.89	33.02	32.50	32.51	1,274,120	-0.34(-1.03%)
Mar 18, 2004	33.21	33.23	32.59	32.85	1,329,479	-0.46(-1.37%)
Mar 17, 2004	32.85	33.48	32.74	33.31	912,846	+0.64(+1.95%)
Mar 16, 2004	32.24	32.92	32.22	32.67	1,602,814	+0.74(+2.30%)
Mar 15, 2004	32.66	32.70	31.85	31.94	1,033,799	-0.89(-2.73%)
Mar 12, 2004	32.15	32.94	32.09	32.83	1,104,728	+0.76(+2.38%)
Mar 11, 2004	32.88	32.96	32.06	32.07	1,252,496	-0.94(-2.86%)
Mar 10, 2004	33.47	33.78	32.85	33.01	1,023,996	-0.58(-1.71%)
Mar 09, 2004	34.20	34.26	33.50	33.59	1,152,446	-0.77(-2.24%)
Mar 08, 2004	34.68	34.83	34.29	34.36	817,986	-0.36(-1.04%)
Mar 05, 2004	34.30	34.86	34.23	34.72	1,483,302	+0.47(+1.38%)
Mar 04, 2004	34.21	34.47	34.11	34.25	966,475	-0.17(-0.48%)
Mar 03, 2004	34.28	34.46	34.19	34.41	767,961	+0.16(+0.47%)
Mar 02, 2004	34.41	34.56	34.12	34.25	791,027	-0.13(-0.38%)
Mar 01, 2004	34.51	34.61	34.22	34.38	866,136	-0.06(-0.16%)
Feb 27, 2004	34.54	34.64	34.18	34.44	1,200,164	+0.09(+0.26%)
Feb 26, 2004	34.29	34.62	34.09	34.35	1,168,160	+0.01(+0.04%)
Feb 25, 2004	33.67	34.51	33.64	34.34	2,388,363	+0.67(+2.00%)
Feb 24, 2004	33.50	33.79	33.43	33.66	1,887,826	+0.17(+0.50%)
Feb 23, 2004	33.69	33.75	33.44	33.50	1,536,355	-0.27(-0.80%)
Feb 20, 2004	33.98	34.16	33.40	33.77	1,509,252	-0.08(-0.25%)
Feb 19, 2004	33.95	34.04	33.62	33.85	1,379,937	+0.04(+0.13%)
Feb 18, 2004	34.05	34.17	33.67	33.81	1,151,725	-0.21(-0.62%)
Feb 17, 2004	34.04	34.22	33.93	34.02	942,687	+0.05(+0.14%)
Feb 13, 2004	33.40	33.98	33.40	33.97	1,866,778	+0.51(+1.51%)
Feb 12, 2004	33.54	33.55	33.15	33.46	1,081,229	-0.08(-0.25%)
Feb 11, 2004	33.05	33.58	32.88	33.55	943,841	+0.51(+1.53%)
Feb 10, 2004	32.96	33.21	32.86	33.04	801,407	-0.01(-0.04%)
Feb 09, 2004	33.16	33.22	32.93	33.05	874,786	-0.14(-0.42%)
Feb 06, 2004	32.54	33.29	32.46	33.19	1,079,211	+0.73(+2.26%)
Feb 05, 2004	32.28	32.56	32.08	32.46	906,935	+0.11(+0.33%)
Feb 04, 2004	32.71	32.82	32.14	32.35	1,304,683	-0.48(-1.46%)
Feb 03, 2004	33.00	33.09	32.71	32.83	899,582	-0.32(-0.96%)
Feb 02, 2004	32.86	33.39	32.65	33.15	1,810,987	+0.23(+0.70%)
Jan 30, 2004	32.93	33.14	32.62	32.92	1,720,308	-0.12(-0.36%)
Jan 29, 2004	32.84	33.12	32.58	33.04	1,746,401	+0.10(+0.32%)
Jan 28, 2004	33.61	33.84	32.75	32.93	1,606,130	-0.85(-2.51%)
Jan 27, 2004	34.57	34.57	33.70	33.78	1,253,793	-0.67(-1.93%)
Jan 26, 2004	34.16	34.49	34.09	34.45	1,450,721	+0.03(+0.10%)
Jan 23, 2004	34.93	35.04	34.19	34.41	2,167,072	-0.73(-2.07%)
Jan 22, 2004	35.33	35.45	34.93	35.14	1,633,377	-0.07(-0.20%)
Jan 21, 2004	34.34	35.27	33.87	35.21	2,588,463	+0.60(+1.74%)
Jan 20, 2004	34.97	35.45	34.57	34.61	2,809,466	-0.34(-0.97%)
Jan 16, 2004	35.20	35.42	34.72	34.95	1,937,995	+0.07(+0.20%)
Jan 15, 2004	33.79	35.62	33.77	34.88	4,122,288	+1.17(+3.48%)
Jan 14, 2004	33.48	33.75	33.41	33.70	1,911,733	+0.26(+0.79%)
Jan 13, 2004	34.00	34.00	33.13	33.44	1,610,896	-0.39(-1.15%)
Jan 12, 2004	33.93	34.06	33.59	33.83	1,560,956	-0.02(-0.06%)
Jan 09, 2004	33.45	34.28	33.37	33.85	2,660,320	+0.48(+1.43%)
Jan 08, 2004	33.31	33.60	33.27	33.37	1,374,630	-0.13(-0.39%)
Jan 07, 2004	33.59	33.63	33.02	33.50	2,787,662	+0.44(+1.32%)
Jan 06, 2004	33.00	33.07	32.69	33.07	1,160,519	+0.32(+0.97%)
Jan 05, 2004	31.98	32.84	31.94	32.75	2,104,649	+0.71(+2.23%)
Jan 02, 2004	32.25	32.43	31.88	32.03	1,369,989	-0.07(-0.22%)
Dec 31, 2003	31.91	32.21	31.74	32.10	1,109,485	+0.24(+0.74%)
Dec 30, 2003	31.51	32.07	31.51	31.87	1,181,172	+0.25(+0.79%)
Dec 29, 2003	31.53	31.62	31.33	31.62	1,270,943	+0.04(+0.13%)
Dec 26, 2003	31.42	31.61	31.32	31.58	349,013	+0.16(+0.51%)
Dec 24, 2003	31.55	31.55	31.38	31.42	336,549	-0.19(-0.59%)
Dec 23, 2003	31.44	31.75	31.28	31.60	1,053,656	+0.27(+0.86%)
Dec 22, 2003	31.01	31.42	30.82	31.33	1,551,836	+0.24(+0.76%)
Dec 19, 2003	30.94	31.44	30.87	31.10	1,273,195	+0.08(+0.27%)
Dec 18, 2003	30.70	31.09	30.56	31.01	1,989,692	+0.28(+0.93%)
Dec 17, 2003	31.19	31.22	30.60	30.73	1,505,051	-0.56(-1.80%)
Dec 16, 2003	30.93	31.35	30.86	31.29	646,612	+0.28(+0.89%)
Dec 15, 2003	31.46	31.53	30.86	31.01	1,233,812	-0.19(-0.60%)
Dec 12, 2003	31.35	31.46	31.13	31.20	830,860	-0.24(-0.75%)
Dec 11, 2003	31.28	31.61	31.26	31.44	1,226,402	+0.21(+0.67%)
Dec 10, 2003	31.29	31.61	31.15	31.23	1,268,788	-0.06(-0.18%)
Dec 09, 2003	31.70	31.76	31.27	31.28	1,953,615	-0.22(-0.68%)
Dec 08, 2003	31.01	31.67	30.94	31.50	1,363,166	+0.49(+1.59%)
Dec 05, 2003	31.25	31.44	31.10	31.01	716,693	-0.49(-1.54%)
Dec 04, 2003	31.67	31.70	31.31	31.49	1,102,500	-0.22(-0.70%)
Dec 03, 2003	31.76	32.22	31.62	31.71	927,298	-0.08(-0.24%)
Dec 02, 2003	31.45	31.93	31.39	31.79	1,836,562	+0.34(+1.08%)
Dec 01, 2003	31.24	31.56	31.18	31.45	1,190,870	+0.31(+1.00%)
Nov 28, 2003	31.19	31.35	31.08	31.14	433,712	-0.06(-0.20%)
Nov 26, 2003	31.20	31.28	30.95	31.20	1,119,778	+0.19(+0.63%)
Nov 25, 2003	31.11	31.21	30.88	31.01	1,350,039	-0.14(-0.45%)
Nov 24, 2003	30.84	31.41	30.76	31.15	1,190,178	+0.31(+0.99%)
Nov 21, 2003	30.59	30.91	30.59	30.84	1,082,352	+0.25(+0.82%)
Nov 20, 2003	31.06	31.08	30.57	30.59	1,219,118	-0.45(-1.45%)
Nov 19, 2003	30.90	31.10	30.75	31.04	1,343,124	+0.26(+0.86%)
Nov 18, 2003	31.32	31.42	30.78	30.78	1,765,796	-0.50(-1.60%)
Nov 17, 2003	31.37	31.46	31.03	31.28	1,483,591	-0.24(-0.75%)
Nov 14, 2003	32.57	32.57	31.46	31.51	1,717,525	-0.92(-2.82%)
Nov 13, 2003	32.54	32.64	32.29	32.43	847,414	-0.20(-0.62%)
Nov 12, 2003	32.34	32.65	32.25	32.63	665,336	+0.21(+0.64%)
Nov 11, 2003	32.48	32.53	32.25	32.42	670,061	-0.06(-0.19%)
Nov 10, 2003	32.91	32.95	32.18	32.48	1,003,512	-0.14(-0.43%)
Nov 07, 2003	32.60	33.14	32.59	32.62	1,615,348	+0.10(+0.32%)
Nov 06, 2003	31.94	32.54	31.78	32.52	1,019,743	+0.56(+1.76%)
Nov 05, 2003	32.23	32.29	31.73	31.96	1,820,346	-0.39(-1.20%)
Nov 04, 2003	32.53	32.60	32.25	32.35	746,988	-0.22(-0.66%)

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.