Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	37.02	37.24	36.87	37.01	2,680,279	-0.15(-0.41%)
Nov 29, 2004	37.07	37.29	36.89	37.16	2,346,683	+0.09(+0.24%)
Nov 26, 2004	36.95	37.22	36.95	37.08	910,040	+0.16(+0.43%)
Nov 24, 2004	36.62	37.01	36.60	36.92	1,701,491	+0.28(+0.76%)
Nov 23, 2004	36.63	36.70	36.41	36.64	3,566,601	-0.06(-0.17%)
Nov 22, 2004	36.25	36.82	36.23	36.70	2,929,659	+0.35(+0.96%)
Nov 19, 2004	36.83	36.86	36.25	36.35	1,883,327	-0.42(-1.14%)
Nov 18, 2004	36.49	36.88	36.27	36.77	2,894,942	+0.26(+0.72%)
Nov 17, 2004	36.66	36.87	36.44	36.51	3,007,859	-0.15(-0.40%)
Nov 16, 2004	36.76	36.89	36.53	36.66	3,020,233	+0.00(+0.00%)
Nov 15, 2004	36.63	37.02	36.57	36.66	2,954,064	-0.15(-0.40%)
Nov 12, 2004	36.42	36.80	36.38	36.80	2,488,130	+0.03(+0.08%)
Nov 11, 2004	36.33	36.92	36.32	36.77	1,989,885	+0.41(+1.14%)
Nov 10, 2004	36.13	36.66	36.07	36.36	2,898,207	+0.45(+1.26%)
Nov 09, 2004	36.12	36.22	35.86	35.91	2,561,518	-0.21(-0.58%)
Nov 08, 2004	36.12	36.21	35.81	36.12	2,061,211	-0.01(-0.02%)
Nov 05, 2004	36.28	36.35	35.93	36.12	3,657,519	-0.06(-0.16%)
Nov 04, 2004	35.20	36.21	35.11	36.18	4,022,738	+0.98(+2.78%)
Nov 03, 2004	34.77	35.34	34.77	35.20	3,471,214	+0.64(+1.85%)
Nov 02, 2004	34.85	35.05	34.54	34.56	3,394,905	-0.20(-0.57%)
Nov 01, 2004	34.68	34.90	34.47	34.76	3,936,289	+0.04(+0.12%)
Oct 29, 2004	34.91	35.04	34.52	34.72	3,041,889	-0.30(-0.85%)
Oct 28, 2004	34.47	35.18	34.42	35.02	3,501,635	+0.50(+1.45%)
Oct 27, 2004	34.97	35.10	34.32	34.51	4,948,419	-0.69(-1.97%)
Oct 26, 2004	34.47	35.37	34.34	35.21	8,121,958	+0.86(+2.51%)
Oct 25, 2004	35.93	35.93	34.18	34.35	11,802,852	-2.34(-6.39%)
Oct 22, 2004	36.39	36.89	36.39	36.69	2,443,960	+0.12(+0.33%)
Oct 21, 2004	36.71	36.78	36.37	36.57	3,488,745	-0.24(-0.65%)
Oct 20, 2004	36.60	36.84	36.32	36.81	2,754,182	+0.15(+0.41%)
Oct 19, 2004	36.83	36.92	36.48	36.66	2,211,251	-0.23(-0.62%)
Oct 18, 2004	36.63	36.95	36.23	36.88	2,405,290	+0.26(+0.70%)
Oct 15, 2004	36.71	36.91	36.56	36.63	3,874,588	+0.06(+0.18%)
Oct 14, 2004	36.71	36.99	36.52	36.56	2,798,180	-0.05(-0.14%)
Oct 13, 2004	37.01	37.01	36.57	36.62	2,663,092	-0.27(-0.74%)
Oct 12, 2004	37.09	37.24	36.81	36.89	3,132,119	-0.31(-0.84%)
Oct 11, 2004	37.28	37.36	37.12	37.20	2,368,682	-0.01(-0.02%)
Oct 08, 2004	37.30	37.38	37.13	37.21	3,431,513	-0.09(-0.23%)
Oct 07, 2004	37.72	37.80	37.23	37.30	2,898,894	-0.27(-0.73%)
Oct 06, 2004	37.52	37.58	37.24	37.57	2,541,066	+0.19(+0.50%)
Oct 05, 2004	37.59	37.63	37.01	37.38	4,818,315	-0.05(-0.14%)
Oct 04, 2004	37.85	37.88	37.34	37.44	3,158,243	-0.38(-1.00%)
Oct 01, 2004	37.81	37.90	37.56	37.81	3,198,116	+0.23(+0.62%)
Sep 30, 2004	37.70	38.08	37.53	37.58	3,330,111	-0.27(-0.71%)
Sep 29, 2004	37.62	37.85	37.44	37.85	2,333,621	+0.41(+1.10%)
Sep 28, 2004	37.47	37.58	37.35	37.44	2,442,929	+0.05(+0.14%)
Sep 27, 2004	37.84	37.86	37.30	37.38	3,280,269	-0.44(-1.17%)
Sep 24, 2004	37.73	38.07	37.66	37.83	2,596,407	+0.09(+0.25%)
Sep 23, 2004	37.79	37.84	37.52	37.73	2,245,109	+0.02(+0.05%)
Sep 22, 2004	37.85	37.92	37.60	37.72	2,808,836	-0.13(-0.35%)
Sep 21, 2004	37.76	38.04	37.38	37.85	4,496,750	-0.26(-0.69%)
Sep 20, 2004	38.61	38.61	37.63	38.11	3,474,308	-0.65(-1.68%)
Sep 17, 2004	38.72	39.12	38.66	38.76	2,801,617	+0.18(+0.47%)
Sep 16, 2004	38.81	38.85	38.54	38.58	2,514,598	-0.15(-0.39%)
Sep 15, 2004	39.13	39.17	38.69	38.73	2,141,129	-0.54(-1.38%)
Sep 14, 2004	39.32	39.40	39.07	39.27	2,553,096	-0.05(-0.12%)
Sep 13, 2004	39.00	39.38	38.87	39.32	2,092,147	+0.32(+0.82%)
Sep 10, 2004	38.93	39.13	38.47	39.00	2,488,302	-0.02(-0.06%)
Sep 09, 2004	39.10	39.27	38.90	39.02	2,232,563	-0.20(-0.52%)
Sep 08, 2004	39.54	39.54	39.15	39.23	3,287,660	-0.40(-1.00%)
Sep 07, 2004	39.93	40.15	39.52	39.62	3,056,841	-0.02(-0.04%)
Sep 03, 2004	39.11	39.90	39.04	39.64	3,214,788	+0.54(+1.37%)
Sep 02, 2004	38.77	39.27	38.77	39.11	2,977,266	+0.14(+0.36%)
Sep 01, 2004	38.80	39.19	38.72	38.97	2,828,257	+0.16(+0.40%)
Aug 31, 2004	38.36	38.81	38.36	38.81	2,968,329	+0.55(+1.44%)
Aug 30, 2004	38.29	38.62	38.26	38.26	1,780,035	-0.03(-0.08%)
Aug 27, 2004	38.10	38.55	38.08	38.29	4,174,498	+0.28(+0.73%)
Aug 26, 2004	37.86	38.11	37.86	38.01	1,614,698	+0.05(+0.14%)
Aug 25, 2004	37.80	38.05	37.70	37.95	2,433,820	+0.16(+0.43%)
Aug 24, 2004	37.72	37.90	37.72	37.79	2,148,176	+0.13(+0.36%)
Aug 23, 2004	37.96	38.08	37.62	37.66	2,425,914	-0.30(-0.80%)
Aug 20, 2004	37.06	37.97	37.06	37.96	2,495,349	+0.67(+1.81%)
Aug 19, 2004	37.68	37.68	37.12	37.28	2,416,805	-0.50(-1.32%)
Aug 18, 2004	37.11	37.80	37.08	37.78	2,457,538	+0.58(+1.56%)
Aug 17, 2004	37.24	37.27	36.88	37.20	2,956,642	-0.02(-0.06%)
Aug 16, 2004	37.05	37.58	37.02	37.23	4,024,629	+0.03(+0.09%)
Aug 13, 2004	37.24	37.34	36.95	37.19	1,569,497	-0.05(-0.12%)
Aug 12, 2004	37.41	37.63	37.14	37.24	1,643,228	-0.29(-0.78%)
Aug 11, 2004	36.91	37.65	36.89	37.53	2,040,071	+0.44(+1.18%)
Aug 10, 2004	36.82	37.12	36.73	37.09	1,576,200	+0.22(+0.58%)
Aug 09, 2004	36.48	37.12	36.48	36.88	1,765,770	+0.43(+1.18%)
Aug 06, 2004	36.92	37.14	36.41	36.45	2,655,358	-0.84(-2.26%)
Aug 05, 2004	37.79	37.97	37.18	37.29	1,815,268	-0.59(-1.55%)
Aug 04, 2004	37.65	37.94	37.51	37.88	2,250,437	+0.02(+0.06%)
Aug 03, 2004	37.78	38.02	37.63	37.85	1,996,760	+0.05(+0.12%)
Aug 02, 2004	37.24	37.92	37.21	37.81	1,875,078	+0.53(+1.42%)
Jul 30, 2004	37.23	37.50	37.10	37.28	2,010,338	-0.10(-0.26%)
Jul 29, 2004	37.92	37.94	37.24	37.38	1,602,323	-0.40(-1.06%)
Jul 28, 2004	37.88	37.94	37.26	37.78	1,850,157	-0.20(-0.52%)
Jul 27, 2004	37.47	38.10	37.47	37.98	2,280,342	+0.49(+1.30%)
Jul 26, 2004	37.41	37.65	37.30	37.49	2,246,828	+0.01(+0.03%)
Jul 23, 2004	38.05	38.07	37.27	37.48	3,048,763	-0.63(-1.66%)
Jul 22, 2004	37.07	38.55	36.57	38.11	4,821,408	+1.05(+2.83%)
Jul 21, 2004	38.29	38.39	37.03	37.06	4,372,833	-1.15(-3.01%)
Jul 20, 2004	38.16	38.37	38.07	38.22	1,734,834	+0.00(+0.00%)
Jul 19, 2004	38.38	38.40	38.07	38.22	1,675,883	-0.02(-0.05%)
Jul 16, 2004	38.49	38.56	37.93	38.23	2,226,376	-0.02(-0.05%)
Jul 15, 2004	38.33	38.45	38.23	38.25	1,709,397	-0.05(-0.12%)
Jul 14, 2004	38.26	38.60	38.15	38.30	1,942,965	-0.09(-0.23%)
Jul 13, 2004	38.05	38.51	37.91	38.38	2,081,319	+0.33(+0.87%)
Jul 12, 2004	38.20	38.31	38.03	38.05	2,468,022	-0.31(-0.80%)
Jul 09, 2004	38.17	38.44	38.09	38.36	1,927,326	+0.31(+0.83%)
Jul 08, 2004	38.19	38.33	37.98	38.05	2,190,627	-0.14(-0.37%)
Jul 07, 2004	38.23	38.36	38.12	38.19	2,087,678	-0.04(-0.11%)
Jul 06, 2004	38.49	38.63	38.17	38.23	1,925,263	-0.08(-0.21%)
Jul 02, 2004	38.40	38.48	38.13	38.31	1,453,142	-0.07(-0.18%)
Jul 01, 2004	38.42	38.62	38.23	38.38	3,045,154	+0.05(+0.12%)
Jun 30, 2004	38.34	38.49	38.10	38.33	3,063,544	+0.01(+0.02%)
Jun 29, 2004	38.30	38.51	38.29	38.33	2,522,676	+0.07(+0.18%)
Jun 28, 2004	37.91	38.39	37.88	38.26	3,016,968	+0.52(+1.39%)
Jun 25, 2004	38.26	38.47	37.73	37.73	3,322,549	-0.55(-1.43%)
Jun 24, 2004	38.30	38.42	38.22	38.28	1,907,045	-0.09(-0.24%)
Jun 23, 2004	38.47	38.68	38.10	38.37	3,383,906	-0.16(-0.41%)
Jun 22, 2004	38.29	38.62	38.08	38.53	2,090,944	+0.06(+0.15%)
Jun 21, 2004	38.66	38.69	38.43	38.47	1,462,767	-0.13(-0.35%)
Jun 18, 2004	38.39	38.72	38.11	38.61	1,735,349	+0.22(+0.58%)
Jun 17, 2004	38.31	38.48	38.25	38.38	1,506,937	+0.02(+0.05%)
Jun 16, 2004	38.08	38.40	38.05	38.37	1,421,518	+0.37(+0.98%)
Jun 15, 2004	38.15	38.24	37.88	37.99	2,127,723	-0.01(-0.02%)
Jun 14, 2004	38.33	38.34	37.95	38.00	2,297,357	-0.33(-0.87%)
Jun 10, 2004	38.46	38.46	38.13	38.33	2,368,510	-0.14(-0.36%)
Jun 09, 2004	38.63	38.81	38.46	38.47	2,412,508	-0.03(-0.09%)
Jun 08, 2004	38.42	38.67	38.24	38.51	2,102,631	+0.17(+0.46%)
Jun 07, 2004	37.91	38.36	37.86	38.33	2,335,684	+0.67(+1.78%)
Jun 04, 2004	37.92	38.08	37.57	37.66	2,048,149	-0.12(-0.31%)
Jun 03, 2004	38.13	38.13	37.73	37.78	2,078,913	-0.36(-0.95%)
Jun 02, 2004	37.99	38.20	37.73	38.14	3,467,605	-0.01(-0.03%)
Jun 01, 2004	38.36	38.36	37.83	38.15	2,798,180	-0.19(-0.50%)
May 28, 2004	38.65	38.79	38.30	38.34	2,695,403	-0.22(-0.56%)
May 27, 2004	38.40	38.90	38.33	38.56	3,300,550	+0.51(+1.35%)
May 26, 2004	37.98	38.29	37.85	38.05	3,998,161	+0.05(+0.14%)
May 25, 2004	37.14	38.01	37.02	37.99	2,331,215	+0.80(+2.14%)
May 24, 2004	37.48	37.52	37.19	37.20	1,709,053	-0.14(-0.37%)
May 21, 2004	37.09	37.81	37.03	37.34	2,676,841	+0.42(+1.15%)
May 20, 2004	36.31	37.19	36.27	36.91	2,601,907	+0.45(+1.24%)
May 19, 2004	36.95	37.28	36.44	36.46	2,614,453	-0.31(-0.84%)
May 18, 2004	36.76	37.01	36.71	36.77	1,796,878	+0.04(+0.11%)
May 17, 2004	36.80	37.04	36.51	36.73	2,155,910	-0.29(-0.77%)
May 14, 2004	37.12	37.23	36.73	37.01	3,439,763	-0.11(-0.30%)
May 13, 2004	37.24	37.52	37.12	37.12	2,929,487	-0.12(-0.31%)
May 12, 2004	37.10	37.46	36.88	37.24	2,997,718	+0.05(+0.13%)
May 11, 2004	37.41	37.65	37.05	37.19	3,703,236	-0.25(-0.67%)
May 10, 2004	37.72	37.94	37.28	37.44	3,083,996	-0.36(-0.95%)
May 07, 2004	38.20	38.23	37.71	37.80	2,171,550	-0.40(-1.04%)
May 06, 2004	38.11	38.40	37.95	38.20	2,666,701	-0.06(-0.15%)
May 05, 2004	38.46	38.68	38.26	38.26	2,278,623	-0.33(-0.86%)
May 04, 2004	38.65	38.97	38.51	38.59	3,001,671	-0.06(-0.17%)
May 03, 2004	38.21	38.66	38.11	38.65	4,013,114	+0.57(+1.50%)
Apr 30, 2004	37.67	38.23	37.56	38.08	2,660,170	+0.55(+1.47%)
Apr 29, 2004	37.53	37.95	37.38	37.53	2,505,317	+0.17(+0.45%)
Apr 28, 2004	37.79	37.80	37.33	37.36	2,370,745	-0.53(-1.40%)
Apr 27, 2004	37.93	38.11	37.77	37.89	2,782,540	-0.02(-0.05%)
Apr 26, 2004	38.34	38.38	37.86	37.91	2,577,330	-0.46(-1.20%)
Apr 23, 2004	38.12	38.37	37.76	38.37	2,693,341	+0.15(+0.40%)
Apr 22, 2004	37.44	38.26	37.27	38.22	3,262,223	+0.54(+1.42%)
Apr 21, 2004	37.66	37.82	37.40	37.68	2,464,241	+0.08(+0.22%)
Apr 20, 2004	37.44	37.87	37.37	37.60	2,294,779	+0.18(+0.48%)
Apr 19, 2004	37.48	37.56	37.23	37.42	1,758,379	+0.04(+0.11%)
Apr 16, 2004	37.45	37.66	37.30	37.38	2,536,253	+0.12(+0.33%)
Apr 15, 2004	37.24	37.41	37.01	37.26	1,867,172	-0.02(-0.05%)
Apr 14, 2004	36.89	37.44	36.83	37.27	2,551,378	+0.24(+0.64%)
Apr 13, 2004	36.99	37.35	36.87	37.03	2,663,607	+0.05(+0.13%)
Apr 12, 2004	37.83	37.83	36.91	36.99	2,949,424	-0.13(-0.36%)
Apr 08, 2004	37.62	37.67	36.94	37.12	1,499,031	-0.37(-0.98%)
Apr 07, 2004	37.35	37.62	37.19	37.49	1,705,788	+0.00(+0.00%)
Apr 06, 2004	37.06	37.52	37.02	37.49	1,595,277	+0.29(+0.77%)
Apr 05, 2004	36.95	37.21	36.76	37.20	1,638,244	+0.20(+0.55%)
Apr 02, 2004	37.21	37.23	36.85	37.00	2,058,117	+0.08(+0.21%)
Apr 01, 2004	36.71	37.10	36.57	36.92	2,485,380	+0.21(+0.57%)
Mar 31, 2004	36.04	36.95	35.79	36.71	3,280,785	+0.73(+2.04%)
Mar 30, 2004	35.99	36.15	35.87	35.98	2,210,564	-0.13(-0.37%)
Mar 29, 2004	36.12	36.22	35.87	36.12	2,083,210	+0.03(+0.08%)
Mar 26, 2004	35.67	36.53	35.61	36.09	3,021,093	+0.34(+0.94%)
Mar 25, 2004	35.20	35.88	35.20	35.75	2,514,082	+0.63(+1.81%)
Mar 24, 2004	35.22	35.58	35.06	35.11	2,266,077	-0.05(-0.15%)
Mar 23, 2004	35.29	35.43	35.10	35.17	2,183,237	+0.06(+0.18%)
Mar 22, 2004	35.60	35.68	34.91	35.10	2,983,797	-0.64(-1.79%)
Mar 19, 2004	35.93	36.10	35.70	35.74	2,004,838	-0.20(-0.55%)
Mar 18, 2004	35.75	36.24	35.44	35.94	2,115,521	-0.04(-0.11%)
Mar 17, 2004	35.78	36.05	35.73	35.98	2,614,625	+0.20(+0.55%)
Mar 16, 2004	35.88	36.13	35.43	35.78	1,991,432	+0.05(+0.15%)
Mar 15, 2004	36.20	36.22	35.65	35.73	2,666,014	-0.53(-1.46%)
Mar 12, 2004	35.99	36.33	35.86	36.26	2,653,295	+0.05(+0.14%)
Mar 11, 2004	37.14	37.21	36.20	36.21	3,318,080	-0.96(-2.58%)
Mar 10, 2004	37.13	37.63	36.95	37.17	3,406,764	+0.19(+0.52%)
Mar 09, 2004	37.21	37.24	36.71	36.98	3,319,283	-0.31(-0.84%)
Mar 08, 2004	37.28	37.45	37.21	37.29	2,299,591	-0.01(-0.03%)
Mar 05, 2004	37.20	37.65	37.12	37.30	2,460,803	+0.05(+0.12%)
Mar 04, 2004	37.42	37.50	37.18	37.26	2,493,115	-0.24(-0.65%)
Mar 03, 2004	37.61	37.66	37.24	37.50	2,789,071	-0.21(-0.56%)
Mar 02, 2004	37.82	37.85	37.60	37.71	2,430,555	-0.13(-0.34%)
Mar 01, 2004	37.65	37.91	37.56	37.84	3,395,421	+0.20(+0.54%)
Feb 27, 2004	37.71	37.84	37.52	37.63	3,003,906	-0.06(-0.17%)
Feb 26, 2004	37.45	37.76	37.39	37.70	4,091,485	+0.12(+0.31%)
Feb 25, 2004	37.09	37.88	37.09	37.58	5,597,392	+0.62(+1.68%)
Feb 24, 2004	36.81	37.16	36.66	36.96	4,969,902	-0.10(-0.28%)
Feb 23, 2004	36.58	37.17	36.56	37.06	4,277,275	+0.48(+1.32%)
Feb 20, 2004	36.21	36.82	36.21	36.58	4,389,332	+0.55(+1.53%)
Feb 19, 2004	35.41	36.28	35.36	36.03	3,384,077	+0.66(+1.86%)
Feb 18, 2004	35.49	35.60	35.29	35.37	1,770,066	-0.12(-0.33%)
Feb 17, 2004	35.64	35.70	35.26	35.49	2,231,532	+0.20(+0.58%)
Feb 13, 2004	35.26	35.46	35.06	35.28	2,346,339	+0.17(+0.50%)
Feb 12, 2004	35.32	35.38	35.09	35.11	1,657,149	-0.36(-1.02%)
Feb 11, 2004	34.72	35.53	34.71	35.47	2,773,603	+0.65(+1.87%)
Feb 10, 2004	34.91	34.96	34.56	34.82	2,923,472	-0.09(-0.27%)
Feb 09, 2004	34.54	34.99	34.51	34.91	3,322,033	+0.37(+1.08%)
Feb 06, 2004	34.87	34.95	34.19	34.54	2,722,558	-0.29(-0.84%)
Feb 05, 2004	34.49	35.06	34.43	34.83	3,717,157	+0.34(+1.00%)
Feb 04, 2004	34.13	34.55	34.07	34.49	2,582,142	+0.10(+0.29%)
Feb 03, 2004	34.42	34.66	34.32	34.39	2,205,751	-0.07(-0.20%)
Feb 02, 2004	34.36	34.61	34.24	34.46	3,335,095	+0.09(+0.27%)
Jan 30, 2004	34.35	34.61	34.27	34.36	2,913,675	+0.03(+0.10%)
Jan 29, 2004	34.04	34.48	33.97	34.33	3,037,592	+0.58(+1.72%)
Jan 28, 2004	34.13	34.59	33.74	33.75	3,945,226	-0.35(-1.02%)
Jan 27, 2004	33.82	34.59	33.82	34.10	3,783,842	+0.06(+0.17%)
Jan 26, 2004	33.31	34.17	33.18	34.04	5,920,675	+1.13(+3.45%)
Jan 23, 2004	33.05	33.13	32.69	32.90	2,390,509	+0.05(+0.14%)
Jan 22, 2004	33.16	33.28	32.72	32.86	3,050,654	-0.31(-0.93%)
Jan 21, 2004	33.05	33.19	32.87	33.16	3,139,338	-0.01(-0.04%)
Jan 20, 2004	33.28	33.40	32.79	33.18	2,223,110	-0.23(-0.70%)
Jan 16, 2004	33.40	33.43	33.08	33.41	2,233,078	+0.07(+0.21%)
Jan 15, 2004	33.46	33.51	33.09	33.34	2,508,754	-0.19(-0.57%)
Jan 14, 2004	33.49	33.59	33.26	33.53	1,815,440	+0.16(+0.47%)
Jan 13, 2004	33.89	34.04	33.16	33.37	3,292,644	-0.71(-2.08%)
Jan 12, 2004	33.82	34.14	33.67	34.08	1,986,104	+0.11(+0.33%)
Jan 09, 2004	33.62	34.14	33.61	33.97	2,554,987	+0.15(+0.43%)
Jan 08, 2004	34.17	34.31	33.71	33.83	2,726,511	-0.22(-0.63%)
Jan 07, 2004	33.73	34.39	33.51	34.04	4,353,756	+0.40(+1.19%)
Jan 06, 2004	33.60	33.74	33.43	33.64	3,848,980	-0.50(-1.47%)
Jan 05, 2004	34.15	34.36	33.89	34.14	2,906,113	+0.02(+0.05%)
Jan 02, 2004	34.40	34.54	34.01	34.13	1,823,002	-0.26(-0.74%)
Dec 31, 2003	34.24	34.50	34.24	34.38	1,713,350	+0.15(+0.42%)
Dec 30, 2003	34.13	34.27	34.00	34.24	1,364,630	-0.09(-0.25%)
Dec 29, 2003	34.03	34.32	33.81	34.32	1,814,236	+0.40(+1.17%)
Dec 26, 2003	33.78	33.95	33.76	33.93	608,755	+0.15(+0.45%)
Dec 24, 2003	33.78	33.98	33.69	33.78	884,603	-0.03(-0.09%)
Dec 23, 2003	33.74	33.90	33.72	33.80	2,388,447	+0.28(+0.83%)
Dec 22, 2003	33.48	33.60	33.21	33.53	2,845,787	+0.10(+0.31%)
Dec 19, 2003	33.64	33.76	33.29	33.42	4,911,983	-0.22(-0.66%)
Dec 18, 2003	33.75	33.97	33.62	33.64	2,838,397	-0.10(-0.31%)
Dec 17, 2003	33.57	33.80	33.49	33.75	2,236,000	+0.19(+0.55%)
Dec 16, 2003	32.73	33.79	32.73	33.56	3,698,080	+0.45(+1.37%)
Dec 15, 2003	33.75	33.75	33.11	33.11	4,297,555	-0.49(-1.47%)
Dec 12, 2003	33.08	33.60	33.05	33.60	2,561,862	+0.49(+1.49%)
Dec 11, 2003	33.08	33.19	32.98	33.11	2,037,321	+0.01(+0.04%)
Dec 10, 2003	33.13	33.24	32.87	33.10	2,971,251	+0.05(+0.14%)
Dec 09, 2003	33.05	33.25	32.92	33.05	3,701,517	+0.00(+0.00%)
Dec 08, 2003	32.89	33.07	32.85	33.05	2,263,155	+0.06(+0.18%)
Dec 05, 2003	32.87	33.03	32.68	32.99	1,916,842	+0.14(+0.43%)
Dec 04, 2003	32.68	32.93	32.64	32.85	3,540,993	+0.21(+0.64%)
Dec 03, 2003	32.35	32.84	32.29	32.64	3,247,614	+0.19(+0.57%)
Dec 02, 2003	32.20	32.62	32.18	32.46	4,345,850	+0.26(+0.81%)

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.