Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.55	35.81	34.54	34.77	1,538,857	-0.93(-2.62%)
Nov 29, 2004	35.62	35.91	35.15	35.71	588,251	+0.17(+0.47%)
Nov 26, 2004	35.66	35.72	35.50	35.54	72,609	-0.12(-0.34%)
Nov 24, 2004	35.28	35.74	35.28	35.67	456,663	+0.39(+1.10%)
Nov 23, 2004	35.26	35.44	34.87	35.28	635,267	+0.34(+0.97%)
Nov 22, 2004	34.58	34.95	34.53	34.94	1,025,997	+0.35(+1.02%)
Nov 19, 2004	34.56	34.69	34.40	34.59	741,678	+0.03(+0.08%)
Nov 18, 2004	35.18	35.19	34.40	34.56	1,209,052	-0.67(-1.90%)
Nov 17, 2004	35.18	35.69	35.15	35.23	484,344	+0.06(+0.16%)
Nov 16, 2004	35.59	35.59	35.03	35.17	566,273	-0.40(-1.13%)
Nov 15, 2004	35.66	35.91	35.38	35.57	799,961	-0.09(-0.24%)
Nov 12, 2004	35.12	35.66	34.94	35.66	528,577	+0.44(+1.25%)
Nov 11, 2004	35.37	35.65	35.17	35.22	758,787	-0.14(-0.41%)
Nov 10, 2004	34.54	35.49	34.51	35.36	1,088,314	+1.00(+2.91%)
Nov 09, 2004	34.62	34.62	34.13	34.36	736,948	-0.14(-0.40%)
Nov 08, 2004	34.65	34.72	34.30	34.50	494,081	-0.14(-0.39%)
Nov 05, 2004	34.29	34.90	34.08	34.64	1,789,931	+0.70(+2.05%)
Nov 04, 2004	33.29	33.97	33.03	33.94	833,066	+0.62(+1.86%)
Nov 03, 2004	33.79	33.82	33.06	33.32	717,892	+0.04(+0.11%)
Nov 02, 2004	33.36	34.03	33.23	33.29	826,668	-0.08(-0.24%)
Nov 01, 2004	32.65	33.45	32.48	33.36	1,415,893	+0.83(+2.56%)
Oct 29, 2004	32.93	32.94	32.20	32.53	1,011,948	-0.36(-1.09%)
Oct 28, 2004	33.26	33.29	32.76	32.89	595,067	-0.37(-1.10%)
Oct 27, 2004	32.53	33.26	32.43	33.26	1,127,262	+0.74(+2.28%)
Oct 26, 2004	32.57	32.64	32.16	32.52	888,428	+0.01(+0.02%)
Oct 25, 2004	32.14	32.62	31.85	32.51	679,918	+0.28(+0.87%)
Oct 22, 2004	32.21	32.70	32.08	32.23	1,392,246	-0.08(-0.24%)
Oct 21, 2004	31.42	32.33	31.36	32.31	1,757,939	+1.07(+3.43%)
Oct 20, 2004	31.22	31.52	31.04	31.24	2,248,403	+0.00(+0.00%)
Oct 19, 2004	31.34	31.86	31.22	31.24	3,879,901	+1.05(+3.48%)
Oct 18, 2004	30.11	30.27	29.60	30.19	2,222,948	+0.00(+0.00%)
Oct 15, 2004	30.37	30.59	30.16	30.19	1,033,648	-0.12(-0.38%)
Oct 14, 2004	30.54	31.04	30.27	30.30	987,188	-0.17(-0.54%)
Oct 13, 2004	31.20	31.22	30.34	30.47	1,172,330	-0.58(-1.88%)
Oct 12, 2004	30.98	31.37	30.98	31.05	1,043,106	-0.19(-0.60%)
Oct 11, 2004	31.78	31.81	30.98	31.24	1,346,900	-0.57(-1.79%)
Oct 08, 2004	32.71	32.72	31.63	31.80	1,255,372	-0.95(-2.90%)
Oct 07, 2004	32.41	32.85	32.32	32.75	605,082	+0.35(+1.06%)
Oct 06, 2004	32.89	32.93	32.14	32.41	2,049,213	-0.37(-1.12%)
Oct 05, 2004	32.93	33.10	32.65	32.78	575,176	-0.23(-0.70%)
Oct 04, 2004	33.36	33.36	32.86	33.01	464,870	-0.29(-0.88%)
Oct 01, 2004	32.10	33.41	31.85	33.30	1,480,296	+1.32(+4.11%)
Sep 30, 2004	31.96	32.11	31.75	31.98	808,167	-0.01(-0.02%)
Sep 29, 2004	32.14	32.19	31.85	31.99	1,542,474	-0.32(-1.00%)
Sep 28, 2004	32.17	32.52	32.14	32.31	502,427	+0.22(+0.67%)
Sep 27, 2004	32.33	32.41	31.99	32.10	406,309	-0.41(-1.26%)
Sep 24, 2004	31.70	32.56	31.69	32.51	826,946	+0.88(+2.77%)
Sep 23, 2004	31.99	32.16	31.62	31.63	466,678	-0.43(-1.35%)
Sep 22, 2004	32.45	32.55	32.06	32.06	599,240	-0.39(-1.20%)
Sep 21, 2004	32.06	32.47	31.99	32.45	434,685	+0.45(+1.42%)
Sep 20, 2004	32.28	32.28	31.78	32.00	334,256	-0.35(-1.09%)
Sep 17, 2004	32.53	32.66	32.24	32.35	397,963	-0.14(-0.42%)
Sep 16, 2004	32.36	32.75	32.35	32.49	485,457	+0.13(+0.40%)
Sep 15, 2004	32.21	32.49	32.13	32.36	764,351	+0.15(+0.47%)
Sep 14, 2004	32.31	32.31	31.92	32.21	853,236	-0.22(-0.66%)
Sep 13, 2004	31.88	32.51	31.85	32.42	798,152	+0.60(+1.90%)
Sep 10, 2004	32.06	32.08	31.61	31.82	1,032,118	-0.30(-0.94%)
Sep 09, 2004	32.06	32.46	31.88	32.12	566,413	+0.28(+0.88%)
Sep 08, 2004	32.21	32.47	31.78	31.84	937,391	-0.44(-1.36%)
Sep 07, 2004	32.60	32.88	32.03	32.28	1,248,278	-0.22(-0.66%)
Sep 03, 2004	31.25	32.66	31.25	32.49	1,801,338	+1.26(+4.03%)
Sep 02, 2004	30.68	31.24	30.65	31.24	810,810	+0.42(+1.38%)
Sep 01, 2004	30.27	30.81	30.27	30.81	1,135,051	+0.45(+1.49%)
Aug 31, 2004	30.20	30.36	30.08	30.36	865,615	+0.16(+0.52%)
Aug 30, 2004	29.98	30.27	29.81	30.20	563,491	+0.15(+0.50%)
Aug 27, 2004	30.19	30.25	29.75	30.05	292,387	-0.13(-0.43%)
Aug 26, 2004	30.01	30.32	30.01	30.18	496,585	-0.01(-0.05%)
Aug 25, 2004	29.22	30.20	29.13	30.19	1,235,620	+1.04(+3.58%)
Aug 24, 2004	29.01	29.17	28.76	29.15	955,056	+0.18(+0.62%)
Aug 23, 2004	29.64	29.73	28.93	28.97	560,709	-0.67(-2.26%)
Aug 20, 2004	29.06	29.76	29.04	29.64	676,579	+0.40(+1.38%)
Aug 19, 2004	29.19	29.42	29.04	29.24	937,808	-0.09(-0.32%)
Aug 18, 2004	29.12	29.40	28.90	29.33	749,746	+0.13(+0.44%)
Aug 17, 2004	28.66	29.42	28.63	29.20	882,586	+0.58(+2.01%)
Aug 16, 2004	27.89	28.74	27.89	28.63	879,247	+0.80(+2.87%)
Aug 13, 2004	28.22	28.32	27.67	27.83	1,250,921	-0.21(-0.74%)
Aug 12, 2004	28.79	28.79	28.02	28.04	987,328	-0.72(-2.50%)
Aug 11, 2004	29.19	29.22	28.66	28.76	1,056,460	-0.50(-1.70%)
Aug 10, 2004	28.76	29.48	28.76	29.25	765,047	+0.42(+1.47%)
Aug 09, 2004	28.79	29.37	28.73	28.83	1,282,914	+0.27(+0.93%)
Aug 06, 2004	29.50	29.56	28.36	28.56	5,632,137	-1.63(-5.40%)
Aug 05, 2004	30.84	30.85	30.06	30.19	839,187	-0.66(-2.14%)
Aug 04, 2004	30.95	31.00	30.51	30.86	799,265	-0.14(-0.46%)
Aug 03, 2004	31.57	31.57	30.91	31.00	630,259	-0.58(-1.82%)
Aug 02, 2004	31.49	31.64	30.98	31.57	931,966	+0.27(+0.85%)
Jul 30, 2004	31.63	31.63	31.14	31.31	726,516	-0.27(-0.84%)
Jul 29, 2004	30.81	31.70	30.81	31.57	994,422	+0.77(+2.50%)
Jul 28, 2004	31.49	31.52	30.53	30.81	1,226,996	-0.61(-1.95%)
Jul 27, 2004	30.90	31.52	30.85	31.42	829,728	+0.50(+1.60%)
Jul 26, 2004	30.81	31.17	30.70	30.92	1,191,386	+0.22(+0.70%)
Jul 23, 2004	30.98	31.09	30.25	30.70	2,464,842	-0.21(-0.67%)
Jul 22, 2004	31.81	32.01	30.91	30.91	2,541,903	-0.90(-2.83%)
Jul 21, 2004	32.35	32.67	31.75	31.81	999,012	-0.40(-1.23%)
Jul 20, 2004	31.60	32.71	31.60	32.21	2,678,638	+0.22(+0.67%)
Jul 19, 2004	32.23	32.24	31.59	31.99	1,028,918	-0.24(-0.74%)
Jul 16, 2004	32.98	33.03	32.23	32.23	553,476	-0.77(-2.33%)
Jul 15, 2004	32.12	33.07	31.88	33.00	1,364,843	+0.88(+2.73%)
Jul 14, 2004	33.36	33.36	31.48	32.12	1,882,850	-1.29(-3.87%)
Jul 13, 2004	33.40	33.65	33.22	33.41	428,287	-0.07(-0.21%)
Jul 12, 2004	33.53	33.75	33.20	33.49	375,012	-0.02(-0.06%)
Jul 09, 2004	33.65	33.65	33.21	33.51	637,075	-0.06(-0.17%)
Jul 08, 2004	33.88	34.37	33.49	33.57	942,120	-0.31(-0.91%)
Jul 07, 2004	34.51	34.98	33.77	33.88	1,711,201	-0.68(-1.96%)
Jul 06, 2004	34.90	35.08	34.55	34.55	492,829	-0.41(-1.17%)
Jul 02, 2004	35.23	35.27	34.69	34.96	737,227	-0.48(-1.36%)
Jul 01, 2004	36.49	36.50	35.44	35.44	1,007,358	-1.06(-2.90%)
Jun 30, 2004	36.45	36.56	36.10	36.50	798,291	+0.05(+0.14%)
Jun 29, 2004	36.39	36.77	36.23	36.45	1,154,247	+0.17(+0.48%)
Jun 28, 2004	36.16	36.65	36.08	36.28	1,305,448	+0.40(+1.12%)
Jun 25, 2004	35.87	36.52	35.59	35.87	1,291,677	+0.01(+0.04%)
Jun 24, 2004	35.30	35.89	35.01	35.86	894,409	+0.63(+1.80%)
Jun 23, 2004	35.30	35.61	35.07	35.23	517,310	+0.01(+0.02%)
Jun 22, 2004	34.87	35.35	34.87	35.22	1,210,721	+0.32(+0.91%)
Jun 21, 2004	35.51	35.53	34.89	34.90	501,175	-0.68(-1.92%)
Jun 18, 2004	35.08	35.59	35.08	35.59	765,047	+0.19(+0.53%)
Jun 17, 2004	35.37	35.57	35.13	35.40	890,097	-0.11(-0.30%)
Jun 16, 2004	35.32	35.57	34.97	35.51	407,561	+0.19(+0.53%)
Jun 15, 2004	35.01	35.49	35.01	35.32	916,665	+0.75(+2.18%)
Jun 14, 2004	34.87	35.10	34.45	34.57	234,660	-0.27(-0.76%)
Jun 10, 2004	34.99	35.15	34.62	34.83	213,795	-0.18(-0.51%)
Jun 09, 2004	35.23	35.33	34.94	35.01	531,220	+0.11(+0.31%)
Jun 08, 2004	35.01	35.08	34.77	34.90	446,370	-0.13(-0.37%)
Jun 07, 2004	34.54	35.14	34.47	35.03	483,231	+0.54(+1.56%)
Jun 04, 2004	34.15	34.64	34.00	34.49	424,392	+0.58(+1.72%)
Jun 03, 2004	34.83	34.83	33.91	33.91	510,773	-0.96(-2.74%)
Jun 02, 2004	34.58	35.08	34.58	34.87	799,821	+0.41(+1.19%)
Jun 01, 2004	34.26	34.48	34.10	34.46	650,150	+0.13(+0.38%)
May 28, 2004	34.39	34.44	34.08	34.33	245,788	-0.08(-0.23%)
May 27, 2004	34.35	34.50	33.90	34.41	719,561	+0.04(+0.13%)
May 26, 2004	33.68	34.44	33.68	34.36	791,058	+0.65(+1.92%)
May 25, 2004	33.03	33.76	32.96	33.72	623,582	+0.56(+1.69%)
May 24, 2004	33.14	33.29	33.00	33.16	494,081	+0.09(+0.26%)
May 21, 2004	33.07	33.36	33.00	33.07	171,231	+0.00(+0.00%)
May 20, 2004	33.07	33.18	32.96	33.07	377,376	-0.02(-0.06%)
May 19, 2004	33.59	33.73	33.09	33.09	568,916	-0.32(-0.95%)
May 18, 2004	33.39	33.57	33.11	33.41	478,223	+0.21(+0.63%)
May 17, 2004	33.65	33.65	32.95	33.20	680,057	-0.59(-1.74%)
May 14, 2004	34.33	34.33	33.75	33.79	466,678	-0.65(-1.90%)
May 13, 2004	34.51	34.61	34.24	34.44	509,521	-0.03(-0.08%)
May 12, 2004	34.51	34.51	33.82	34.47	625,530	-0.11(-0.31%)
May 11, 2004	34.22	34.59	33.97	34.58	753,780	+0.32(+0.92%)
May 10, 2004	34.61	34.61	33.72	34.26	1,281,245	-0.34(-0.98%)
May 07, 2004	34.87	35.26	34.51	34.60	1,050,896	-0.23(-0.66%)
May 06, 2004	34.47	35.05	34.23	34.83	1,262,884	+0.29(+0.83%)
May 05, 2004	34.33	34.67	34.11	34.54	433,712	+0.26(+0.75%)
May 04, 2004	34.29	34.66	34.00	34.28	591,729	-0.19(-0.54%)
May 03, 2004	33.82	34.74	33.79	34.47	750,998	+0.75(+2.24%)
Apr 30, 2004	33.90	34.09	33.66	33.72	464,870	-0.20(-0.59%)
Apr 29, 2004	34.08	34.26	33.57	33.92	900,529	-0.36(-1.05%)
Apr 28, 2004	34.74	34.76	34.22	34.28	1,137,694	-0.58(-1.65%)
Apr 27, 2004	35.10	35.15	34.66	34.85	1,819,421	-0.26(-0.74%)
Apr 26, 2004	35.66	35.90	34.90	35.11	814,983	-0.55(-1.53%)
Apr 23, 2004	35.80	35.98	35.50	35.66	1,220,180	+0.30(+0.85%)
Apr 22, 2004	35.23	35.59	35.14	35.36	1,799,808	-0.45(-1.24%)
Apr 21, 2004	35.15	35.87	35.12	35.80	1,320,610	+0.65(+1.84%)
Apr 20, 2004	34.55	35.77	34.54	35.15	1,579,057	+0.67(+1.94%)
Apr 19, 2004	35.36	35.36	33.68	34.49	1,539,274	+0.48(+1.42%)
Apr 16, 2004	34.26	34.44	34.00	34.00	860,886	-0.14(-0.42%)
Apr 15, 2004	34.53	34.53	33.71	34.15	806,498	-0.38(-1.10%)
Apr 14, 2004	34.33	34.53	34.18	34.53	966,463	+0.16(+0.46%)
Apr 13, 2004	34.92	34.95	34.37	34.37	911,101	-0.45(-1.28%)
Apr 12, 2004	34.50	35.05	34.47	34.82	433,294	+0.32(+0.92%)
Apr 08, 2004	34.57	34.68	34.34	34.50	588,947	+0.11(+0.31%)
Apr 07, 2004	34.28	34.68	34.21	34.39	827,224	+0.17(+0.50%)
Apr 06, 2004	34.72	34.72	34.14	34.22	1,267,613	-0.68(-1.96%)
Apr 05, 2004	34.85	34.95	34.52	34.90	992,613	-0.11(-0.31%)
Apr 02, 2004	35.10	35.10	34.57	35.01	1,783,950	+1.19(+3.53%)
Apr 01, 2004	33.29	33.82	33.18	33.82	1,333,685	+0.39(+1.16%)
Mar 31, 2004	33.22	33.48	32.75	33.43	1,494,623	+0.11(+0.32%)
Mar 30, 2004	33.35	33.39	32.96	33.32	661,000	-0.03(-0.09%)
Mar 29, 2004	33.21	33.67	33.04	33.35	1,323,670	+0.41(+1.24%)
Mar 26, 2004	32.10	33.08	31.99	32.94	1,201,123	+0.88(+2.74%)
Mar 25, 2004	31.69	32.35	31.62	32.06	1,225,188	+0.63(+2.01%)
Mar 24, 2004	31.22	31.69	31.13	31.43	972,305	+0.22(+0.69%)
Mar 23, 2004	31.34	31.77	31.22	31.22	898,304	+0.05(+0.16%)
Mar 22, 2004	31.31	31.34	31.16	31.16	1,055,069	-0.40(-1.25%)
Mar 19, 2004	31.51	31.56	31.42	31.56	1,239,376	+0.16(+0.50%)
Mar 18, 2004	31.65	31.69	31.34	31.40	1,427,995	-0.27(-0.84%)
Mar 17, 2004	31.20	31.92	31.11	31.67	1,509,229	+0.90(+2.92%)
Mar 16, 2004	30.12	30.98	29.95	30.77	1,485,443	+1.15(+3.88%)
Mar 15, 2004	30.19	30.22	29.55	29.62	1,158,281	-0.71(-2.35%)
Mar 12, 2004	30.34	30.61	30.14	30.33	1,169,826	+0.13(+0.43%)
Mar 11, 2004	30.73	30.73	30.01	30.20	1,590,880	+0.29(+0.96%)
Mar 10, 2004	30.66	30.71	29.91	29.91	1,334,242	-0.61(-2.00%)
Mar 09, 2004	30.98	30.99	30.41	30.52	1,299,467	-0.55(-1.76%)
Mar 08, 2004	31.78	31.78	30.98	31.07	1,492,676	-0.70(-2.22%)
Mar 05, 2004	32.83	32.93	31.73	31.78	3,134,467	-1.39(-4.20%)
Mar 04, 2004	32.45	33.17	32.44	33.17	1,017,790	+0.65(+1.99%)
Mar 03, 2004	32.52	32.57	32.16	32.52	829,171	-0.06(-0.20%)
Mar 02, 2004	32.44	32.64	32.32	32.59	691,463	+0.14(+0.44%)
Mar 01, 2004	32.14	32.57	32.04	32.44	974,530	+0.27(+0.85%)
Feb 27, 2004	31.45	32.17	31.39	32.17	1,789,514	+0.72(+2.29%)
Feb 26, 2004	30.55	31.45	30.55	31.45	1,071,344	+0.83(+2.72%)
Feb 25, 2004	30.29	30.73	30.13	30.62	1,596,583	+0.40(+1.33%)
Feb 24, 2004	30.05	30.52	29.96	30.22	1,152,578	+0.02(+0.07%)
Feb 23, 2004	30.98	30.98	30.07	30.19	1,177,337	-0.60(-1.96%)
Feb 20, 2004	31.27	31.30	30.76	30.80	1,133,660	-0.44(-1.40%)
Feb 19, 2004	31.45	31.73	31.23	31.24	1,237,428	-0.11(-0.34%)
Feb 18, 2004	31.70	31.84	31.34	31.34	1,295,850	-0.35(-1.09%)
Feb 17, 2004	31.88	32.04	31.54	31.69	936,000	-0.16(-0.50%)
Feb 13, 2004	31.98	32.09	31.66	31.85	688,542	-0.22(-0.67%)
Feb 12, 2004	32.32	32.32	31.89	32.06	615,515	-0.25(-0.78%)
Feb 11, 2004	32.37	32.52	32.18	32.31	1,075,517	-0.01(-0.04%)
Feb 10, 2004	32.88	32.89	32.32	32.33	1,448,164	-0.58(-1.77%)
Feb 09, 2004	33.14	33.16	32.86	32.91	699,392	-0.22(-0.67%)
Feb 06, 2004	32.64	33.13	32.32	33.13	1,615,779	+0.40(+1.23%)
Feb 05, 2004	32.29	33.03	32.01	32.73	1,466,664	+0.45(+1.38%)
Feb 04, 2004	32.00	32.33	31.80	32.29	942,398	+0.29(+0.92%)
Feb 03, 2004	32.39	32.39	31.99	31.99	1,049,088	-0.47(-1.46%)
Feb 02, 2004	33.34	33.36	32.39	32.47	1,349,821	-0.88(-2.63%)
Jan 30, 2004	33.11	33.52	32.88	33.34	958,117	+0.24(+0.72%)
Jan 29, 2004	33.25	33.26	32.80	33.11	2,619,938	-0.36(-1.07%)
Jan 28, 2004	34.58	34.58	33.47	33.47	1,754,183	-1.11(-3.22%)
Jan 27, 2004	34.66	34.69	34.41	34.58	1,304,753	-0.04(-0.10%)
Jan 26, 2004	34.62	34.74	34.51	34.62	1,225,744	-0.01(-0.02%)
Jan 23, 2004	35.05	35.28	34.51	34.62	757,535	-0.30(-0.86%)
Jan 22, 2004	34.94	35.00	34.29	34.92	1,887,162	+0.14(+0.41%)
Jan 21, 2004	34.78	35.00	34.72	34.78	1,230,334	-0.03(-0.08%)
Jan 20, 2004	35.05	35.11	34.72	34.81	1,125,732	-0.24(-0.68%)
Jan 16, 2004	35.33	35.33	34.87	35.05	808,167	-0.28(-0.79%)
Jan 15, 2004	35.23	35.64	35.16	35.33	1,491,702	+0.22(+0.63%)
Jan 14, 2004	34.47	35.20	34.44	35.10	1,865,741	+0.73(+2.13%)
Jan 13, 2004	34.22	34.40	34.19	34.37	1,195,142	+0.15(+0.44%)
Jan 12, 2004	34.40	34.44	33.86	34.22	1,509,090	-0.22(-0.63%)
Jan 09, 2004	35.00	35.00	34.44	34.44	1,037,960	-0.68(-1.94%)
Jan 08, 2004	35.05	35.40	35.03	35.12	1,161,480	+0.07(+0.21%)
Jan 07, 2004	34.92	35.08	34.86	35.05	1,293,903	+0.17(+0.49%)
Jan 06, 2004	34.77	35.05	34.72	34.87	1,944,054	+0.15(+0.43%)
Jan 05, 2004	33.99	34.87	33.97	34.72	1,419,510	+0.80(+2.35%)
Jan 02, 2004	33.90	34.39	33.86	33.93	400,745	+0.08(+0.23%)
Dec 31, 2003	33.83	34.00	33.68	33.85	414,238	+0.10(+0.30%)
Dec 30, 2003	33.72	33.89	33.65	33.75	285,153	-0.09(-0.26%)
Dec 29, 2003	33.72	34.05	33.60	33.83	401,162	+0.11(+0.34%)
Dec 26, 2003	33.76	34.06	33.62	33.72	227,705	-0.04(-0.11%)
Dec 24, 2003	33.79	34.09	33.75	33.75	255,943	+0.00(+0.00%)
Dec 23, 2003	33.77	33.85	33.60	33.75	726,516	+0.08(+0.23%)
Dec 22, 2003	33.31	33.80	33.25	33.67	584,356	+0.35(+1.06%)
Dec 19, 2003	34.08	34.10	33.21	33.32	837,378	-0.70(-2.05%)
Dec 18, 2003	33.59	34.02	33.57	34.02	1,121,141	+0.52(+1.55%)
Dec 17, 2003	32.77	33.67	32.67	33.50	1,247,026	+0.81(+2.46%)
Dec 16, 2003	32.57	32.77	32.43	32.70	1,362,618	+0.02(+0.07%)
Dec 15, 2003	32.93	33.07	32.60	32.67	537,758	-0.11(-0.33%)
Dec 12, 2003	32.52	32.81	32.51	32.78	910,406	+0.27(+0.82%)
Dec 11, 2003	32.42	32.60	31.88	32.52	2,138,932	+0.00(+0.00%)
Dec 10, 2003	32.76	32.82	32.43	32.52	768,246	-0.12(-0.37%)
Dec 09, 2003	33.41	33.42	32.63	32.64	522,596	-0.78(-2.32%)
Dec 08, 2003	33.41	33.65	33.34	33.41	881,751	+0.01(+0.04%)
Dec 05, 2003	33.50	33.51	33.18	33.40	928,767	-0.22(-0.64%)
Dec 04, 2003	33.91	33.90	33.21	33.62	820,408	-0.29(-0.87%)
Dec 03, 2003	34.35	34.40	33.82	33.91	600,631	-0.22(-0.65%)
Dec 02, 2003	34.16	34.53	34.00	34.13	759,483	-0.04(-0.13%)

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.