Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.23	16.46	16.21	16.43	2,389,407	+0.21(+1.31%)
Oct 28, 2004	16.12	16.33	16.03	16.22	2,304,903	+0.04(+0.22%)
Oct 27, 2004	16.04	16.24	15.92	16.19	2,415,796	+0.11(+0.65%)
Oct 26, 2004	15.92	16.08	15.81	16.08	2,678,291	+0.18(+1.14%)
Oct 25, 2004	15.78	15.96	15.76	15.90	2,251,562	+0.03(+0.19%)
Oct 22, 2004	15.99	16.11	15.87	15.87	2,233,594	-0.11(-0.71%)
Oct 21, 2004	15.85	16.10	15.58	15.98	4,146,018	+0.11(+0.72%)
Oct 20, 2004	15.85	15.98	15.81	15.87	3,761,680	+0.04(+0.27%)
Oct 19, 2004	16.15	16.29	15.81	15.83	5,505,939	-0.31(-1.91%)
Oct 18, 2004	16.21	16.21	15.90	16.14	5,137,042	-0.12(-0.76%)
Oct 15, 2004	16.22	16.34	16.12	16.26	3,736,413	+0.17(+1.05%)
Oct 14, 2004	16.26	16.26	16.00	16.09	4,278,248	-0.11(-0.68%)
Oct 13, 2004	16.59	16.68	16.15	16.20	4,408,232	-0.28(-1.71%)
Oct 12, 2004	16.56	16.57	16.42	16.48	2,690,363	-0.13(-0.76%)
Oct 11, 2004	16.65	16.73	16.61	16.61	1,164,523	-0.00(-0.01%)
Oct 08, 2004	16.78	16.84	16.55	16.61	2,199,624	-0.18(-1.06%)
Oct 07, 2004	16.95	16.99	16.79	16.79	2,222,926	-0.17(-1.02%)
Oct 06, 2004	16.71	16.97	16.71	16.96	3,252,131	+0.24(+1.45%)
Oct 05, 2004	16.84	16.85	16.69	16.72	3,347,022	-0.09(-0.51%)
Oct 04, 2004	16.96	17.21	16.80	16.80	5,331,036	-0.06(-0.37%)
Oct 01, 2004	16.70	16.91	16.65	16.87	3,853,764	+0.27(+1.64%)
Sep 30, 2004	16.48	16.69	16.40	16.59	3,912,439	+0.11(+0.68%)
Sep 29, 2004	16.23	16.51	16.22	16.48	2,994,128	+0.20(+1.26%)
Sep 28, 2004	16.09	16.36	16.01	16.28	2,627,196	+0.14(+0.87%)
Sep 27, 2004	16.24	16.24	16.09	16.14	2,526,971	-0.13(-0.79%)
Sep 24, 2004	16.12	16.34	16.08	16.26	2,455,100	+0.12(+0.76%)
Sep 23, 2004	16.26	16.31	16.12	16.14	3,317,544	-0.15(-0.92%)
Sep 22, 2004	16.48	16.48	16.26	16.29	2,842,807	-0.19(-1.12%)
Sep 21, 2004	16.39	16.54	16.39	16.48	3,079,474	+0.19(+1.17%)
Sep 20, 2004	16.27	16.43	16.26	16.29	2,991,320	-0.10(-0.61%)
Sep 17, 2004	16.53	16.53	16.26	16.39	5,902,910	+0.18(+1.11%)
Sep 16, 2004	16.03	16.27	15.93	16.21	6,483,207	+0.45(+2.84%)
Sep 15, 2004	15.72	15.80	15.59	15.76	4,795,377	+0.01(+0.09%)
Sep 14, 2004	15.99	16.00	15.63	15.74	5,558,999	-0.20(-1.28%)
Sep 13, 2004	15.88	16.15	15.87	15.95	3,828,778	+0.10(+0.65%)
Sep 10, 2004	15.93	15.95	15.68	15.85	4,697,679	-0.15(-0.92%)
Sep 09, 2004	16.15	16.15	15.84	15.99	6,018,857	-0.33(-2.00%)
Sep 08, 2004	16.47	16.51	16.32	16.32	2,845,334	-0.18(-1.10%)
Sep 07, 2004	16.64	16.69	16.43	16.50	3,729,395	-0.07(-0.40%)
Sep 03, 2004	16.53	16.65	16.49	16.57	1,951,166	+0.07(+0.45%)
Sep 02, 2004	16.34	16.53	16.27	16.49	1,913,546	+0.16(+0.96%)
Sep 01, 2004	16.30	16.44	16.19	16.34	2,068,236	+0.08(+0.47%)
Aug 31, 2004	16.26	16.47	16.10	16.26	2,432,641	+0.04(+0.25%)
Aug 30, 2004	16.39	16.39	16.22	16.22	1,437,967	-0.17(-1.06%)
Aug 27, 2004	16.38	16.40	16.26	16.39	1,332,408	+0.06(+0.35%)
Aug 26, 2004	16.26	16.40	16.23	16.34	1,865,820	+0.04(+0.25%)
Aug 25, 2004	16.19	16.40	15.99	16.29	2,594,068	+0.15(+0.93%)
Aug 24, 2004	16.21	16.33	16.06	16.14	4,305,480	+0.02(+0.15%)
Aug 23, 2004	16.20	16.28	16.11	16.12	2,354,594	-0.04(-0.26%)
Aug 20, 2004	15.98	16.22	15.92	16.16	3,141,799	+0.13(+0.83%)
Aug 19, 2004	16.20	16.29	15.90	16.03	3,740,344	-0.17(-1.07%)
Aug 18, 2004	16.01	16.23	15.91	16.20	3,708,900	+0.19(+1.20%)
Aug 17, 2004	15.98	16.12	15.97	16.01	3,395,591	+0.08(+0.51%)
Aug 16, 2004	15.66	16.06	15.58	15.93	4,225,468	+0.27(+1.69%)
Aug 13, 2004	15.73	15.96	15.57	15.66	3,411,032	-0.06(-0.41%)
Aug 12, 2004	15.96	15.96	15.65	15.73	3,335,231	-0.23(-1.45%)
Aug 11, 2004	15.91	16.01	15.74	15.96	2,991,601	+0.02(+0.14%)
Aug 10, 2004	15.68	15.94	15.68	15.93	3,265,326	+0.29(+1.82%)
Aug 09, 2004	15.59	15.77	15.59	15.65	2,383,511	+0.06(+0.37%)
Aug 06, 2004	15.85	15.85	15.53	15.59	4,047,477	-0.33(-2.07%)
Aug 05, 2004	16.22	16.24	15.90	15.92	3,899,806	-0.30(-1.82%)
Aug 04, 2004	16.03	16.26	16.02	16.22	3,749,047	+0.14(+0.86%)
Aug 03, 2004	16.05	16.11	15.91	16.08	4,344,504	+0.01(+0.09%)
Aug 02, 2004	16.12	16.12	15.97	16.06	3,486,271	-0.06(-0.35%)
Jul 30, 2004	16.09	16.18	15.96	16.12	3,983,467	+0.03(+0.18%)
Jul 29, 2004	15.95	16.16	15.91	16.09	3,828,497	+0.14(+0.90%)
Jul 28, 2004	15.74	16.02	15.73	15.95	3,820,636	+0.14(+0.91%)
Jul 27, 2004	15.64	15.81	15.61	15.80	3,663,420	+0.16(+1.05%)
Jul 26, 2004	15.45	15.67	15.44	15.64	4,878,758	+0.17(+1.12%)
Jul 23, 2004	15.53	15.64	15.35	15.47	4,321,202	-0.10(-0.66%)
Jul 22, 2004	15.45	15.71	15.45	15.57	7,452,614	+0.12(+0.78%)
Jul 21, 2004	15.99	16.07	15.39	15.45	11,546,694	-0.96(-5.83%)
Jul 20, 2004	16.49	16.53	16.30	16.41	2,746,793	-0.08(-0.48%)
Jul 19, 2004	16.69	16.75	16.39	16.48	3,572,740	-0.20(-1.21%)
Jul 16, 2004	16.63	16.76	16.60	16.69	2,854,318	+0.15(+0.93%)
Jul 15, 2004	16.55	16.64	16.47	16.53	2,549,992	-0.01(-0.08%)
Jul 14, 2004	16.47	16.61	16.41	16.55	2,718,999	+0.02(+0.14%)
Jul 13, 2004	16.53	16.57	16.50	16.52	1,657,789	-0.02(-0.11%)
Jul 12, 2004	16.64	16.67	16.47	16.54	2,900,359	-0.10(-0.61%)
Jul 09, 2004	16.58	16.71	16.53	16.64	3,402,609	+0.22(+1.33%)
Jul 08, 2004	16.44	16.53	16.24	16.42	2,887,726	-0.06(-0.37%)
Jul 07, 2004	16.53	16.73	16.48	16.48	3,109,794	-0.02(-0.10%)
Jul 06, 2004	16.62	16.64	16.43	16.50	2,816,979	-0.18(-1.06%)
Jul 02, 2004	16.92	16.92	16.62	16.68	3,407,382	-0.19(-1.10%)
Jul 01, 2004	17.19	17.20	16.74	16.86	4,686,168	-0.22(-1.27%)
Jun 30, 2004	16.97	17.11	16.85	17.08	2,715,630	+0.05(+0.30%)
Jun 29, 2004	16.96	17.07	16.96	17.03	3,085,650	+0.07(+0.44%)
Jun 28, 2004	17.19	17.22	16.94	16.95	3,485,429	-0.07(-0.39%)
Jun 25, 2004	16.92	17.18	16.88	17.02	5,463,266	+0.14(+0.80%)
Jun 24, 2004	16.74	16.89	16.74	16.88	3,120,743	+0.09(+0.55%)
Jun 23, 2004	16.53	16.82	16.48	16.79	2,609,790	+0.25(+1.49%)
Jun 22, 2004	16.49	16.60	16.46	16.54	3,643,206	+0.09(+0.56%)
Jun 21, 2004	16.49	16.59	16.43	16.45	2,183,060	-0.07(-0.43%)
Jun 18, 2004	16.36	16.64	16.36	16.52	2,663,974	+0.06(+0.35%)
Jun 17, 2004	16.41	16.50	16.37	16.47	3,220,126	+0.06(+0.35%)
Jun 16, 2004	16.38	16.47	16.23	16.41	5,165,397	-0.00(-0.01%)
Jun 15, 2004	16.70	16.70	16.38	16.41	7,200,225	-0.14(-0.87%)
Jun 14, 2004	16.67	16.71	16.54	16.55	2,828,208	-0.25(-1.46%)
Jun 10, 2004	16.79	16.87	16.76	16.80	2,756,619	-0.01(-0.03%)
Jun 09, 2004	16.81	16.94	16.76	16.81	5,762,538	+0.04(+0.21%)
Jun 08, 2004	16.74	16.80	16.62	16.77	3,697,390	+0.03(+0.17%)
Jun 07, 2004	16.48	16.85	16.48	16.74	3,858,256	+0.30(+1.85%)
Jun 04, 2004	16.56	16.60	16.43	16.44	3,377,623	-0.09(-0.55%)
Jun 03, 2004	16.55	16.61	16.48	16.53	3,747,362	-0.04(-0.27%)
Jun 02, 2004	16.26	16.65	16.26	16.57	5,058,995	+0.31(+1.92%)
Jun 01, 2004	16.03	16.30	16.01	16.26	4,558,430	+0.25(+1.58%)
May 28, 2004	15.99	16.04	15.95	16.01	3,450,055	+0.01(+0.09%)
May 27, 2004	15.98	16.08	15.86	15.99	6,379,612	+0.02(+0.11%)
May 26, 2004	15.96	16.06	15.93	15.98	5,512,677	-0.07(-0.44%)
May 25, 2004	15.74	16.11	15.70	16.05	7,004,547	+0.30(+1.92%)
May 24, 2004	15.62	15.76	15.62	15.74	5,014,357	+0.20(+1.32%)
May 21, 2004	15.46	15.55	15.43	15.54	3,834,673	+0.15(+0.98%)
May 20, 2004	15.27	15.44	15.22	15.39	4,132,823	+0.13(+0.86%)
May 19, 2004	15.35	15.55	15.23	15.26	3,173,523	+0.03(+0.21%)
May 18, 2004	15.09	15.29	15.09	15.22	2,943,032	+0.11(+0.74%)
May 17, 2004	15.14	15.14	14.90	15.11	2,364,140	-0.14(-0.95%)
May 14, 2004	15.30	15.37	15.00	15.26	3,254,096	+0.22(+1.47%)
May 13, 2004	15.10	15.23	15.02	15.04	3,221,811	-0.21(-1.36%)
May 12, 2004	15.00	15.25	14.80	15.24	4,701,328	+0.22(+1.49%)
May 11, 2004	14.95	15.07	14.87	15.02	5,519,134	+0.09(+0.63%)
May 10, 2004	15.25	15.25	14.81	14.92	4,793,131	-0.39(-2.55%)
May 07, 2004	15.41	15.62	15.21	15.31	6,036,263	-0.18(-1.18%)
May 06, 2004	15.57	15.59	15.38	15.50	2,065,148	-0.11(-0.67%)
May 05, 2004	15.54	15.67	15.46	15.60	2,457,346	+0.01(+0.07%)
May 04, 2004	15.53	15.76	15.45	15.59	2,852,633	+0.00(+0.02%)
May 03, 2004	15.46	15.59	15.39	15.59	3,274,590	+0.23(+1.52%)
Apr 30, 2004	15.37	15.51	15.28	15.35	3,758,311	+0.00(+0.01%)
Apr 29, 2004	15.34	15.50	15.26	15.35	3,122,708	+0.02(+0.10%)
Apr 28, 2004	15.65	15.65	15.26	15.34	2,986,828	-0.36(-2.30%)
Apr 27, 2004	15.64	15.89	15.61	15.70	5,075,279	+0.20(+1.26%)
Apr 26, 2004	15.58	15.80	15.47	15.50	3,787,509	-0.19(-1.20%)
Apr 23, 2004	15.84	15.84	15.46	15.69	4,943,610	-0.23(-1.44%)
Apr 22, 2004	15.24	15.92	15.24	15.92	8,865,314	+0.69(+4.55%)
Apr 21, 2004	14.90	15.24	14.84	15.23	6,943,907	+0.33(+2.22%)
Apr 20, 2004	15.12	15.12	14.89	14.90	5,622,167	+0.08(+0.53%)
Apr 19, 2004	14.79	14.92	14.79	14.82	3,592,953	+0.00(+0.01%)
Apr 16, 2004	14.71	14.84	14.63	14.82	3,760,557	+0.20(+1.34%)
Apr 15, 2004	14.42	14.62	14.42	14.62	4,210,870	+0.26(+1.82%)
Apr 14, 2004	14.24	14.42	14.22	14.36	3,508,730	+0.12(+0.88%)
Apr 13, 2004	14.43	14.43	14.17	14.23	2,442,748	-0.19(-1.31%)
Apr 12, 2004	14.46	14.52	14.40	14.42	1,346,445	+0.06(+0.42%)
Apr 08, 2004	14.35	14.49	14.33	14.36	2,498,616	+0.04(+0.31%)
Apr 07, 2004	14.47	14.48	14.27	14.32	2,277,390	-0.21(-1.46%)
Apr 06, 2004	14.35	14.54	14.35	14.53	2,770,095	+0.06(+0.38%)
Apr 05, 2004	14.22	14.47	14.16	14.47	3,398,398	+0.29(+2.03%)
Apr 02, 2004	14.16	14.21	14.05	14.19	3,032,028	+0.14(+0.99%)
Apr 01, 2004	14.06	14.15	13.98	14.05	2,376,212	-0.06(-0.45%)
Mar 31, 2004	14.07	14.14	13.96	14.11	3,117,374	+0.07(+0.51%)
Mar 30, 2004	13.91	14.06	13.89	14.04	3,502,273	+0.13(+0.95%)
Mar 29, 2004	13.85	13.98	13.80	13.91	1,880,138	+0.16(+1.15%)
Mar 26, 2004	13.75	13.87	13.65	13.75	2,382,107	-0.02(-0.16%)
Mar 25, 2004	13.48	13.80	13.39	13.77	3,360,498	+0.35(+2.59%)
Mar 24, 2004	13.38	13.49	13.27	13.42	2,775,709	-0.02(-0.19%)
Mar 23, 2004	13.57	13.61	13.40	13.45	3,523,891	-0.05(-0.38%)
Mar 22, 2004	13.67	13.73	13.41	13.50	3,196,824	-0.24(-1.72%)
Mar 19, 2004	13.79	13.88	13.71	13.74	2,447,520	-0.11(-0.79%)
Mar 18, 2004	13.78	13.91	13.71	13.85	2,473,349	-0.06(-0.40%)
Mar 17, 2004	13.73	13.96	13.73	13.90	3,462,408	+0.20(+1.43%)
Mar 16, 2004	13.71	13.86	13.57	13.70	5,812,791	+0.14(+1.01%)
Mar 15, 2004	13.60	13.65	13.30	13.57	6,637,615	+0.09(+0.65%)
Mar 12, 2004	13.32	13.49	13.32	13.48	5,199,086	+0.40(+3.09%)
Mar 11, 2004	13.01	13.32	12.99	13.08	6,144,630	-0.24(-1.83%)
Mar 10, 2004	13.61	13.63	13.29	13.32	3,119,901	-0.29(-2.15%)
Mar 09, 2004	13.77	13.79	13.51	13.61	4,808,853	-0.14(-1.02%)
Mar 08, 2004	13.94	13.98	13.75	13.75	3,236,409	-0.27(-1.91%)
Mar 05, 2004	14.03	14.21	13.95	14.02	2,795,361	-0.01(-0.10%)
Mar 04, 2004	14.11	14.12	13.92	14.03	2,215,346	-0.07(-0.50%)
Mar 03, 2004	14.09	14.18	14.01	14.11	1,845,045	+0.01(+0.05%)
Mar 02, 2004	14.19	14.25	14.03	14.10	2,113,436	-0.13(-0.93%)
Mar 01, 2004	14.25	14.34	14.21	14.23	2,954,262	+0.07(+0.48%)
Feb 27, 2004	13.94	14.25	13.94	14.16	3,521,645	-0.04(-0.25%)
Feb 26, 2004	14.21	14.21	13.99	14.20	2,439,660	+0.07(+0.53%)
Feb 25, 2004	13.98	14.16	13.91	14.12	1,918,038	+0.15(+1.08%)
Feb 24, 2004	14.16	14.21	13.88	13.97	4,037,089	-0.19(-1.31%)
Feb 23, 2004	14.15	14.19	14.07	14.16	2,780,763	+0.02(+0.14%)
Feb 20, 2004	14.11	14.16	14.00	14.14	2,932,645	+0.09(+0.61%)
Feb 19, 2004	14.16	14.28	14.05	14.05	2,195,974	+0.01(+0.06%)
Feb 18, 2004	14.13	14.20	13.99	14.04	1,701,866	-0.07(-0.48%)
Feb 17, 2004	14.08	14.16	13.79	14.11	3,354,602	+0.07(+0.49%)
Feb 13, 2004	14.25	14.28	14.02	14.04	2,264,195	-0.18(-1.24%)
Feb 12, 2004	14.13	14.35	14.12	14.22	2,850,949	-0.02(-0.15%)
Feb 11, 2004	13.95	14.30	13.95	14.24	2,357,402	+0.21(+1.47%)
Feb 10, 2004	13.91	14.06	13.89	14.03	1,878,454	+0.07(+0.51%)
Feb 09, 2004	14.09	14.10	13.91	13.96	2,242,578	-0.17(-1.22%)
Feb 06, 2004	13.94	14.18	13.93	14.13	3,102,775	+0.19(+1.34%)
Feb 05, 2004	13.76	14.04	13.67	13.95	2,686,152	+0.23(+1.70%)
Feb 04, 2004	13.89	13.89	13.71	13.71	3,164,258	-0.17(-1.26%)
Feb 03, 2004	13.73	14.09	13.71	13.89	3,982,064	-0.01(-0.05%)
Feb 02, 2004	14.03	14.08	13.85	13.90	3,488,236	-0.01(-0.10%)
Jan 30, 2004	13.59	13.99	13.59	13.91	5,205,824	+0.10(+0.71%)
Jan 29, 2004	14.18	14.30	13.70	13.81	5,450,352	-0.38(-2.65%)
Jan 28, 2004	14.42	14.53	14.14	14.19	2,872,285	-0.20(-1.39%)
Jan 27, 2004	14.66	14.66	14.38	14.39	2,849,264	-0.18(-1.21%)
Jan 26, 2004	14.61	14.63	14.41	14.56	1,958,185	-0.06(-0.44%)
Jan 23, 2004	14.64	14.73	14.55	14.63	2,224,049	+0.07(+0.48%)
Jan 22, 2004	14.55	14.73	14.53	14.56	1,987,382	-0.06(-0.41%)
Jan 21, 2004	14.45	14.64	14.40	14.62	3,333,827	+0.18(+1.27%)
Jan 20, 2004	14.98	14.98	14.38	14.43	5,952,040	-0.62(-4.12%)
Jan 16, 2004	15.13	15.14	15.02	15.05	2,422,254	-0.04(-0.29%)
Jan 15, 2004	15.10	15.14	14.94	15.10	1,740,889	+0.02(+0.17%)
Jan 14, 2004	14.99	15.10	14.92	15.07	1,475,868	+0.14(+0.95%)
Jan 13, 2004	14.89	15.07	14.76	14.93	1,853,748	+0.06(+0.41%)
Jan 12, 2004	14.68	14.89	14.68	14.87	1,651,332	+0.21(+1.43%)
Jan 09, 2004	14.90	14.90	14.63	14.66	1,663,966	-0.26(-1.74%)
Jan 08, 2004	14.92	14.93	14.74	14.92	1,910,458	+0.02(+0.16%)
Jan 07, 2004	14.92	14.92	14.80	14.90	3,154,152	-0.07(-0.48%)
Jan 06, 2004	14.94	15.00	14.80	14.97	2,196,255	+0.01(+0.10%)
Jan 05, 2004	14.75	14.96	14.75	14.95	2,080,027	+0.24(+1.62%)
Jan 02, 2004	14.99	15.00	14.68	14.72	2,382,107	-0.23(-1.53%)
Dec 31, 2003	14.93	14.98	14.84	14.94	1,396,417	+0.04(+0.25%)
Dec 30, 2003	14.99	14.99	14.83	14.91	1,884,349	-0.08(-0.53%)
Dec 29, 2003	14.91	14.99	14.85	14.99	1,785,247	+0.08(+0.55%)
Dec 26, 2003	14.86	14.93	14.85	14.91	420,553	+0.09(+0.60%)
Dec 24, 2003	14.94	14.94	14.80	14.82	720,668	-0.13(-0.85%)
Dec 23, 2003	14.94	15.08	14.88	14.94	2,139,545	+0.01(+0.08%)
Dec 22, 2003	14.80	14.93	14.79	14.93	1,902,597	+0.17(+1.18%)
Dec 19, 2003	14.87	14.93	14.68	14.76	3,411,032	-0.13(-0.85%)
Dec 18, 2003	14.59	14.88	14.52	14.88	2,685,310	+0.31(+2.14%)
Dec 17, 2003	14.52	14.57	14.43	14.57	2,646,567	+0.01(+0.05%)
Dec 16, 2003	14.50	14.60	14.43	14.56	3,425,911	+0.00(+0.02%)
Dec 15, 2003	14.69	14.81	14.56	14.56	2,989,917	+0.06(+0.38%)
Dec 12, 2003	14.55	14.56	14.47	14.50	1,992,716	-0.05(-0.33%)
Dec 11, 2003	14.56	14.63	14.52	14.55	3,566,283	-0.01(-0.05%)
Dec 10, 2003	14.73	14.73	14.47	14.56	3,629,731	-0.17(-1.16%)
Dec 09, 2003	14.56	14.82	14.56	14.73	4,232,768	+0.14(+0.99%)
Dec 08, 2003	14.44	14.59	14.35	14.59	2,741,178	+0.11(+0.74%)
Dec 05, 2003	14.46	14.58	14.44	14.48	2,995,251	+0.02(+0.12%)
Dec 04, 2003	14.30	14.46	14.29	14.46	3,208,616	+0.13(+0.88%)
Dec 03, 2003	14.27	14.46	14.19	14.34	4,186,726	+0.15(+1.05%)
Dec 02, 2003	14.11	14.19	14.11	14.19	3,353,199	-0.04(-0.30%)
Dec 01, 2003	14.00	14.25	13.98	14.23	3,029,221	+0.32(+2.29%)
Nov 28, 2003	13.85	13.93	13.85	13.91	943,859	+0.06(+0.45%)
Nov 26, 2003	13.92	13.93	13.82	13.85	2,190,079	-0.08(-0.56%)
Nov 25, 2003	13.42	13.95	13.42	13.93	4,639,003	+0.50(+3.73%)
Nov 24, 2003	13.22	13.43	13.22	13.43	2,293,954	+0.20(+1.52%)
Nov 21, 2003	13.28	13.30	13.15	13.22	1,991,874	-0.06(-0.43%)
Nov 20, 2003	13.38	13.40	13.25	13.28	2,815,856	-0.11(-0.84%)
Nov 19, 2003	13.32	13.45	13.27	13.39	1,687,548	+0.06(+0.47%)
Nov 18, 2003	13.47	13.52	13.31	13.33	3,109,794	-0.12(-0.89%)
Nov 17, 2003	13.38	13.51	13.33	13.45	2,167,900	-0.06(-0.45%)
Nov 14, 2003	13.59	13.65	13.48	13.51	2,398,671	-0.04(-0.29%)
Nov 13, 2003	13.59	13.60	13.50	13.55	3,012,938	-0.04(-0.26%)
Nov 12, 2003	13.38	13.58	13.38	13.59	2,411,585	+0.20(+1.49%)
Nov 11, 2003	13.37	13.42	13.31	13.39	2,756,900	+0.04(+0.32%)
Nov 10, 2003	13.43	13.47	13.30	13.34	2,924,503	-0.09(-0.65%)
Nov 07, 2003	13.47	13.51	13.42	13.43	2,512,372	-0.04(-0.28%)
Nov 06, 2003	13.26	13.48	13.25	13.47	2,770,937	+0.18(+1.37%)
Nov 05, 2003	13.21	13.32	13.22	13.29	1,888,560	+0.05(+0.35%)
Nov 04, 2003	13.21	13.32	13.18	13.24	2,364,535	+0.03(+0.23%)

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.