Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.87	11.96	11.83	11.88	10,101,847	+0.01(+0.12%)
Sep 29, 2004	11.91	11.94	11.76	11.87	15,067,638	-0.08(-0.63%)
Sep 28, 2004	11.80	11.97	11.78	11.94	12,507,117	+0.28(+2.42%)
Sep 27, 2004	11.82	11.91	11.66	11.66	11,388,907	-0.10(-0.87%)
Sep 24, 2004	11.73	11.87	11.70	11.76	10,426,800	+0.03(+0.24%)
Sep 23, 2004	11.66	11.78	11.52	11.73	10,804,730	+0.01(+0.09%)
Sep 22, 2004	11.70	11.82	11.56	11.72	12,351,015	+0.01(+0.11%)
Sep 21, 2004	11.51	11.72	11.43	11.71	12,798,922	+0.20(+1.78%)
Sep 20, 2004	11.65	11.74	11.49	11.51	14,731,920	-0.14(-1.18%)
Sep 17, 2004	11.46	11.65	11.42	11.64	11,758,338	+0.27(+2.36%)
Sep 16, 2004	11.35	11.45	11.28	11.37	6,000,141	+0.02(+0.22%)
Sep 15, 2004	11.25	11.46	11.15	11.35	7,777,320	+0.05(+0.41%)
Sep 14, 2004	11.40	11.43	11.28	11.30	7,532,544	-0.09(-0.82%)
Sep 13, 2004	11.38	11.50	11.37	11.40	7,207,308	+0.05(+0.42%)
Sep 10, 2004	11.43	11.45	11.25	11.35	6,304,128	-0.08(-0.74%)
Sep 09, 2004	11.31	11.50	11.31	11.43	9,360,435	+0.12(+1.09%)
Sep 08, 2004	11.27	11.40	11.16	11.31	5,349,103	+0.02(+0.16%)
Sep 07, 2004	11.34	11.34	11.18	11.29	6,662,510	-0.09(-0.76%)
Sep 03, 2004	11.14	11.41	11.11	11.38	9,216,799	+0.24(+2.15%)
Sep 02, 2004	11.30	11.30	11.09	11.14	9,377,717	+0.03(+0.24%)
Sep 01, 2004	10.95	11.15	10.89	11.11	11,113,817	+0.21(+1.89%)
Aug 31, 2004	10.82	10.96	10.82	10.91	7,213,541	+0.11(+1.01%)
Aug 30, 2004	10.96	11.02	10.75	10.80	5,909,199	-0.19(-1.75%)
Aug 27, 2004	10.90	11.03	10.90	10.99	6,945,817	+0.02(+0.18%)
Aug 26, 2004	10.72	10.99	10.65	10.97	8,764,076	+0.17(+1.60%)
Aug 25, 2004	10.71	10.84	10.71	10.80	8,710,814	+0.12(+1.11%)
Aug 24, 2004	10.66	10.71	10.49	10.68	8,809,688	+0.03(+0.27%)
Aug 23, 2004	10.78	10.79	10.64	10.65	8,115,871	-0.15(-1.36%)
Aug 20, 2004	10.72	10.90	10.71	10.80	14,903,037	+0.23(+2.15%)
Aug 19, 2004	10.59	10.72	10.53	10.57	13,611,444	-0.02(-0.18%)
Aug 18, 2004	10.40	10.60	10.40	10.59	12,639,704	+0.19(+1.85%)
Aug 17, 2004	10.61	10.61	10.35	10.40	14,797,080	-0.22(-2.05%)
Aug 16, 2004	10.62	10.67	10.55	10.61	9,628,160	+0.02(+0.23%)
Aug 13, 2004	10.60	10.65	10.54	10.59	9,872,936	+0.01(+0.08%)
Aug 12, 2004	10.77	10.81	10.57	10.58	12,295,204	-0.19(-1.72%)
Aug 11, 2004	10.76	10.94	10.73	10.77	14,069,550	-0.11(-0.97%)
Aug 10, 2004	10.99	11.03	10.86	10.87	10,629,647	-0.13(-1.17%)
Aug 09, 2004	10.86	11.08	10.84	11.00	8,177,915	+0.14(+1.32%)
Aug 06, 2004	11.10	11.12	10.71	10.86	10,538,139	-0.24(-2.18%)
Aug 05, 2004	11.18	11.26	11.06	11.10	10,611,232	-0.08(-0.76%)
Aug 04, 2004	11.33	11.43	11.12	11.18	9,402,648	-0.24(-2.07%)
Aug 03, 2004	11.39	11.51	11.39	11.42	12,603,441	+0.04(+0.37%)
Aug 02, 2004	11.33	11.43	11.17	11.38	7,248,388	+0.03(+0.23%)
Jul 30, 2004	11.39	11.47	11.30	11.35	9,861,604	-0.08(-0.66%)
Jul 29, 2004	11.40	11.49	11.28	11.43	9,222,748	+0.02(+0.22%)
Jul 28, 2004	11.34	11.53	11.34	11.40	12,328,917	+0.11(+0.95%)
Jul 27, 2004	11.05	11.37	10.99	11.30	12,183,864	+0.29(+2.60%)
Jul 26, 2004	11.15	11.25	10.90	11.01	7,324,030	-0.11(-1.00%)
Jul 23, 2004	11.34	11.34	11.12	11.12	10,448,614	-0.22(-1.95%)
Jul 22, 2004	11.32	11.39	11.13	11.34	12,704,014	+0.02(+0.17%)
Jul 21, 2004	11.54	11.71	11.31	11.32	13,006,869	-0.22(-1.91%)
Jul 20, 2004	11.47	11.54	11.38	11.54	8,494,935	+0.07(+0.62%)
Jul 19, 2004	11.47	11.52	11.39	11.47	8,407,960	+0.02(+0.14%)
Jul 16, 2004	11.48	11.61	11.41	11.46	11,471,633	+0.01(+0.06%)
Jul 15, 2004	11.22	11.47	11.13	11.45	11,226,006	+0.23(+2.04%)
Jul 14, 2004	10.96	11.24	10.96	11.22	8,273,106	+0.22(+2.01%)
Jul 13, 2004	11.02	11.06	10.86	11.00	5,357,036	-0.01(-0.11%)
Jul 12, 2004	11.09	11.12	10.91	11.01	5,274,877	-0.07(-0.65%)
Jul 09, 2004	11.04	11.12	10.96	11.08	7,152,630	+0.07(+0.62%)
Jul 08, 2004	11.14	11.19	10.95	11.01	7,928,039	-0.10(-0.87%)
Jul 07, 2004	11.23	11.23	11.07	11.11	7,463,417	-0.02(-0.22%)
Jul 06, 2004	11.24	11.32	11.14	11.14	11,789,785	-0.08(-0.75%)
Jul 02, 2004	11.18	11.29	11.08	11.22	5,938,097	+0.03(+0.24%)
Jul 01, 2004	11.05	11.22	11.05	11.19	9,963,877	-0.01(-0.13%)
Jun 30, 2004	11.00	11.27	10.98	11.21	8,014,164	+0.21(+1.91%)
Jun 29, 2004	10.98	11.11	10.92	11.00	6,878,956	-0.01(-0.11%)
Jun 28, 2004	11.16	11.18	10.98	11.01	6,699,907	-0.15(-1.37%)
Jun 25, 2004	11.07	11.25	11.04	11.16	7,567,107	+0.09(+0.83%)
Jun 24, 2004	11.16	11.22	11.07	11.07	9,118,775	-0.09(-0.81%)
Jun 23, 2004	10.93	11.20	10.86	11.16	11,339,895	+0.31(+2.85%)
Jun 22, 2004	10.87	10.92	10.78	10.85	8,954,174	+0.00(+0.02%)
Jun 21, 2004	10.95	10.97	10.84	10.85	6,346,907	-0.09(-0.86%)
Jun 18, 2004	10.95	11.01	10.79	10.95	9,584,814	-0.00(-0.02%)
Jun 17, 2004	10.98	11.08	10.91	10.95	9,874,069	-0.04(-0.32%)
Jun 16, 2004	10.78	10.99	10.76	10.98	19,551,808	+0.41(+3.86%)
Jun 15, 2004	10.44	10.61	10.41	10.58	11,144,414	+0.22(+2.08%)
Jun 14, 2004	10.29	10.44	10.26	10.36	10,894,255	+0.05(+0.51%)
Jun 10, 2004	10.32	10.40	10.28	10.31	7,632,834	+0.08(+0.83%)
Jun 09, 2004	10.15	10.27	10.04	10.22	10,620,581	+0.00(+0.04%)
Jun 08, 2004	10.33	10.38	10.15	10.22	10,277,214	-0.00(-0.04%)
Jun 07, 2004	9.963	10.25	9.912	10.22	11,003,611	+0.27(+2.75%)
Jun 04, 2004	10.03	10.04	9.887	9.949	10,787,165	+0.03(+0.32%)
Jun 03, 2004	10.11	10.22	9.917	9.917	8,441,107	-0.17(-1.66%)
Jun 02, 2004	10.21	10.24	10.01	10.08	7,583,822	-0.13(-1.30%)
Jun 01, 2004	10.26	10.30	10.05	10.22	9,333,804	+0.13(+1.26%)
May 28, 2004	10.04	10.19	10.04	10.09	5,845,456	+0.05(+0.48%)
May 27, 2004	10.24	10.24	9.972	10.04	12,903,179	-0.22(-2.10%)
May 26, 2004	10.41	10.49	10.22	10.26	9,260,995	-0.14(-1.39%)
May 25, 2004	10.31	10.46	10.24	10.40	11,055,173	+0.16(+1.59%)
May 24, 2004	9.993	10.30	9.906	10.24	13,467,524	+0.25(+2.51%)
May 21, 2004	10.11	10.15	9.980	9.989	10,232,168	-0.06(-0.56%)
May 20, 2004	10.05	10.14	10.04	10.05	6,705,290	-0.00(-0.02%)
May 19, 2004	10.07	10.17	10.01	10.05	12,171,399	-0.02(-0.19%)
May 18, 2004	10.12	10.13	9.991	10.07	11,060,555	-0.05(-0.51%)
May 17, 2004	10.05	10.20	9.996	10.12	9,992,208	+0.01(+0.05%)
May 14, 2004	10.13	10.22	10.04	10.11	8,567,461	-0.01(-0.12%)
May 13, 2004	10.01	10.21	10.01	10.13	12,024,080	+0.12(+1.18%)
May 12, 2004	9.818	10.07	9.802	10.01	15,377,575	+0.19(+1.92%)
May 11, 2004	9.850	9.954	9.691	9.818	11,611,019	+0.03(+0.31%)
May 10, 2004	9.795	9.834	9.663	9.788	13,539,768	-0.10(-1.05%)
May 07, 2004	10.17	10.23	9.874	9.892	9,313,406	-0.26(-2.61%)
May 06, 2004	10.24	10.37	10.11	10.16	8,180,748	-0.15(-1.44%)
May 05, 2004	10.29	10.38	9.989	10.31	24,182,730	-0.14(-1.33%)
May 04, 2004	10.48	10.60	10.31	10.44	8,001,132	-0.07(-0.66%)
May 03, 2004	10.33	10.51	10.28	10.51	8,528,648	+0.18(+1.78%)
Apr 30, 2004	10.41	10.47	10.07	10.33	16,265,173	-0.06(-0.59%)
Apr 29, 2004	10.77	10.85	10.23	10.39	13,389,332	-0.37(-3.47%)
Apr 28, 2004	10.93	11.05	10.77	10.77	9,954,812	-0.26(-2.32%)
Apr 27, 2004	10.82	11.19	10.82	11.02	11,336,496	+0.08(+0.76%)
Apr 26, 2004	10.91	11.05	10.89	10.94	6,590,551	+0.05(+0.45%)
Apr 23, 2004	10.95	11.13	10.83	10.89	14,322,542	-0.38(-3.35%)
Apr 22, 2004	10.94	11.38	10.90	11.27	9,973,510	+0.36(+3.27%)
Apr 21, 2004	11.01	11.01	10.84	10.91	8,938,592	-0.10(-0.91%)
Apr 20, 2004	11.22	11.28	11.01	11.01	7,596,571	-0.20(-1.83%)
Apr 19, 2004	11.31	11.42	11.21	11.22	10,118,562	-0.11(-0.94%)
Apr 16, 2004	11.07	11.34	11.02	11.32	8,749,344	+0.26(+2.35%)
Apr 15, 2004	10.92	11.11	10.92	11.06	7,959,769	+0.16(+1.42%)
Apr 14, 2004	10.86	11.03	10.82	10.91	6,976,130	-0.04(-0.39%)
Apr 13, 2004	11.10	11.16	10.92	10.95	8,966,073	-0.13(-1.15%)
Apr 12, 2004	10.84	11.09	10.83	11.08	9,013,952	+0.26(+2.40%)
Apr 08, 2004	10.78	10.87	10.72	10.82	8,835,186	+0.09(+0.87%)
Apr 07, 2004	10.77	10.88	10.61	10.72	15,443,018	-0.10(-0.90%)
Apr 06, 2004	10.83	10.88	10.76	10.82	8,513,633	-0.05(-0.47%)
Apr 05, 2004	10.94	10.96	10.82	10.87	8,246,192	-0.03(-0.31%)
Apr 02, 2004	10.95	11.00	10.83	10.91	10,086,549	-0.02(-0.18%)
Apr 01, 2004	11.27	11.28	10.84	10.92	13,427,862	-0.34(-3.05%)
Mar 31, 2004	11.21	11.34	11.09	11.27	11,926,906	+0.07(+0.60%)
Mar 30, 2004	10.83	11.28	10.83	11.20	13,224,448	+0.37(+3.44%)
Mar 29, 2004	10.92	10.94	10.76	10.83	10,036,970	-0.02(-0.18%)
Mar 26, 2004	10.76	10.96	10.75	10.85	9,848,005	+0.06(+0.59%)
Mar 25, 2004	10.86	10.86	10.69	10.79	12,876,265	+0.01(+0.05%)
Mar 24, 2004	11.02	11.15	10.77	10.78	19,137,048	-0.19(-1.71%)
Mar 23, 2004	11.07	11.12	10.84	10.97	13,617,960	-0.04(-0.34%)
Mar 22, 2004	11.20	11.25	10.97	11.00	7,036,475	-0.23(-2.06%)
Mar 19, 2004	11.47	11.52	11.23	11.24	9,591,046	-0.23(-2.03%)
Mar 18, 2004	11.40	11.56	11.36	11.47	9,651,391	+0.04(+0.32%)
Mar 17, 2004	11.03	11.46	11.03	11.43	7,983,000	+0.40(+3.62%)
Mar 16, 2004	11.12	11.13	10.96	11.03	6,723,138	-0.03(-0.24%)
Mar 15, 2004	11.06	11.23	11.06	11.06	7,652,382	+0.03(+0.26%)
Mar 12, 2004	11.03	11.14	10.91	11.03	8,706,848	+0.06(+0.55%)
Mar 11, 2004	11.12	11.22	10.97	10.97	8,064,593	-0.18(-1.65%)
Mar 10, 2004	11.40	11.40	11.12	11.15	9,648,274	-0.28(-2.44%)
Mar 09, 2004	11.45	11.47	11.34	11.43	6,835,327	-0.06(-0.54%)
Mar 08, 2004	11.49	11.64	11.49	11.49	5,551,667	+0.02(+0.22%)
Mar 05, 2004	11.54	11.71	11.44	11.47	8,543,947	-0.07(-0.58%)
Mar 04, 2004	11.54	11.61	11.49	11.54	7,249,521	-0.07(-0.62%)
Mar 03, 2004	11.64	11.64	11.45	11.61	7,437,636	-0.10(-0.87%)
Mar 02, 2004	11.67	11.78	11.66	11.71	8,887,314	-0.02(-0.17%)
Mar 01, 2004	11.45	11.74	11.42	11.73	8,387,845	+0.35(+3.07%)
Feb 27, 2004	11.25	11.48	11.25	11.38	6,527,373	-0.05(-0.42%)
Feb 26, 2004	11.47	11.49	11.36	11.43	9,066,647	+0.05(+0.46%)
Feb 25, 2004	11.32	11.48	11.32	11.38	9,296,125	-0.00(-0.02%)
Feb 24, 2004	11.14	11.38	11.12	11.38	9,345,420	+0.21(+1.91%)
Feb 23, 2004	11.15	11.18	11.09	11.16	7,007,577	+0.03(+0.24%)
Feb 20, 2004	11.24	11.27	11.12	11.14	8,345,066	-0.06(-0.52%)
Feb 19, 2004	11.20	11.29	11.07	11.20	8,022,380	+0.08(+0.70%)
Feb 18, 2004	11.31	11.33	11.09	11.12	10,199,588	-0.19(-1.67%)
Feb 17, 2004	11.30	11.36	11.24	11.31	10,905,870	+0.01(+0.06%)
Feb 13, 2004	11.17	11.36	11.15	11.30	8,179,898	+0.01(+0.08%)
Feb 12, 2004	11.20	11.35	11.19	11.29	7,108,718	+0.09(+0.80%)
Feb 11, 2004	11.12	11.24	11.07	11.20	11,198,809	+0.00(+0.02%)
Feb 10, 2004	10.97	11.27	10.97	11.20	14,668,176	+0.23(+2.14%)
Feb 09, 2004	10.84	11.08	10.83	10.97	9,155,038	+0.16(+1.49%)
Feb 06, 2004	10.74	10.87	10.74	10.80	9,243,996	+0.07(+0.61%)
Feb 05, 2004	10.87	10.90	10.67	10.74	12,236,276	-0.15(-1.35%)
Feb 04, 2004	10.85	10.99	10.82	10.89	11,154,046	+0.01(+0.08%)
Feb 03, 2004	10.87	10.91	10.70	10.88	10,241,234	+0.01(+0.05%)
Feb 02, 2004	10.80	10.95	10.77	10.87	13,058,714	+0.07(+0.69%)
Jan 30, 2004	10.90	10.94	10.75	10.80	11,784,403	-0.11(-1.04%)
Jan 29, 2004	10.93	11.00	10.82	10.91	17,322,472	-0.01(-0.05%)
Jan 28, 2004	10.92	11.03	10.86	10.92	19,258,018	-0.03(-0.24%)
Jan 27, 2004	10.78	11.09	10.78	10.94	27,356,608	+0.17(+1.54%)
Jan 26, 2004	10.56	10.80	10.45	10.78	18,667,042	+0.23(+2.16%)
Jan 23, 2004	10.15	10.67	10.12	10.55	34,593,096	+0.74(+7.54%)
Jan 22, 2004	9.927	10.000	9.724	9.809	11,090,586	-0.08(-0.84%)
Jan 21, 2004	9.795	9.980	9.751	9.892	8,997,803	+0.07(+0.76%)
Jan 20, 2004	9.636	9.876	9.619	9.818	12,053,827	+0.31(+3.23%)
Jan 16, 2004	9.311	9.552	9.271	9.511	7,493,164	+0.21(+2.28%)
Jan 15, 2004	9.433	9.534	9.289	9.299	7,627,168	-0.09(-1.00%)
Jan 14, 2004	9.486	9.518	9.310	9.393	6,654,578	-0.05(-0.52%)
Jan 13, 2004	9.504	9.546	9.424	9.442	10,318,010	+0.03(+0.28%)
Jan 12, 2004	9.566	9.566	9.371	9.416	10,340,674	-0.11(-1.20%)
Jan 09, 2004	9.636	9.767	9.338	9.530	19,806,500	+0.03(+0.28%)
Jan 08, 2004	9.354	9.543	9.315	9.504	13,411,430	+0.05(+0.56%)
Jan 07, 2004	9.647	9.647	9.405	9.451	13,089,877	-0.24(-2.48%)
Jan 06, 2004	9.804	9.867	9.627	9.691	8,834,902	-0.11(-1.08%)
Jan 05, 2004	9.566	9.806	9.527	9.797	8,476,520	+0.15(+1.56%)
Jan 02, 2004	9.657	9.724	9.612	9.647	5,194,418	-0.01(-0.11%)
Dec 31, 2003	9.813	9.813	9.594	9.657	6,954,316	-0.14(-1.48%)
Dec 30, 2003	9.814	9.926	9.762	9.802	6,700,190	-0.02(-0.23%)
Dec 29, 2003	9.777	9.844	9.760	9.825	6,573,269	+0.07(+0.71%)
Dec 26, 2003	9.698	9.792	9.672	9.756	2,713,506	+0.06(+0.58%)
Dec 24, 2003	9.532	9.740	9.523	9.700	4,707,698	+0.17(+1.78%)
Dec 23, 2003	9.555	9.620	9.447	9.530	7,490,898	-0.11(-1.19%)
Dec 22, 2003	9.398	9.663	9.382	9.645	15,054,039	+0.27(+2.86%)
Dec 19, 2003	9.394	9.460	9.319	9.377	13,062,963	+0.07(+0.72%)
Dec 18, 2003	8.957	9.521	8.955	9.310	26,371,270	+0.41(+4.66%)
Dec 17, 2003	8.867	8.899	8.816	8.895	10,208,654	+0.01(+0.08%)
Dec 16, 2003	8.860	8.996	8.858	8.888	7,980,734	+0.03(+0.34%)
Dec 15, 2003	8.992	9.006	8.853	8.858	7,589,772	-0.15(-1.67%)
Dec 12, 2003	8.840	9.017	8.833	9.008	6,933,068	+0.17(+1.94%)
Dec 11, 2003	8.824	8.853	8.727	8.837	7,782,986	+0.02(+0.18%)
Dec 10, 2003	8.791	8.868	8.754	8.821	9,723,067	+0.03(+0.34%)
Dec 09, 2003	8.807	8.833	8.724	8.791	9,261,845	+0.02(+0.18%)
Dec 08, 2003	8.648	8.793	8.644	8.775	7,604,220	+0.08(+0.97%)
Dec 05, 2003	8.496	8.690	8.494	8.690	9,687,654	+0.19(+2.22%)
Dec 04, 2003	8.314	8.606	8.304	8.501	12,354,981	+0.16(+1.97%)
Dec 03, 2003	8.447	8.461	8.320	8.337	7,214,108	-0.11(-1.27%)
Dec 02, 2003	8.275	8.464	8.233	8.445	10,743,536	+0.20(+2.37%)
Dec 01, 2003	8.290	8.313	8.238	8.249	6,462,780	-0.03(-0.38%)
Nov 28, 2003	8.277	8.302	8.223	8.281	1,802,110	+0.00(+0.04%)
Nov 26, 2003	8.251	8.307	8.180	8.277	6,887,739	+0.05(+0.58%)
Nov 25, 2003	8.173	8.348	8.173	8.230	7,689,779	+0.06(+0.73%)
Nov 24, 2003	8.164	8.196	8.110	8.170	6,278,347	+0.01(+0.06%)
Nov 21, 2003	8.200	8.194	8.120	8.164	5,556,483	-0.04(-0.43%)
Nov 20, 2003	8.177	8.293	8.177	8.200	7,188,893	-0.01(-0.15%)
Nov 19, 2003	8.127	8.228	8.127	8.212	6,700,190	+0.07(+0.89%)
Nov 18, 2003	8.283	8.288	8.133	8.140	7,085,203	-0.15(-1.81%)
Nov 17, 2003	8.237	8.401	8.178	8.290	5,617,677	-0.11(-1.32%)
Nov 14, 2003	8.404	8.508	8.364	8.401	8,454,422	-0.00(-0.04%)
Nov 13, 2003	8.240	8.427	8.240	8.404	8,712,797	+0.16(+1.99%)
Nov 12, 2003	8.171	8.270	8.023	8.240	4,339,683	+0.07(+0.86%)
Nov 11, 2003	8.138	8.184	8.129	8.170	4,893,830	+0.03(+0.41%)
Nov 10, 2003	8.228	8.228	8.118	8.136	6,449,464	-0.09(-1.12%)
Nov 07, 2003	8.231	8.288	8.198	8.228	5,886,535	-0.00(-0.04%)
Nov 06, 2003	8.233	8.277	8.000	8.231	5,806,076	-0.01(-0.13%)
Nov 05, 2003	8.050	8.284	8.163	8.242	7,523,478	+0.03(+0.41%)
Nov 04, 2003	8.050	8.260	8.050	8.208	6,892,014	+0.07(+0.82%)
Nov 03, 2003	8.290	8.313	8.122	8.141	8,062,043	-0.15(-1.79%)
Oct 31, 2003	8.164	8.304	8.120	8.290	10,639,846	+0.18(+2.24%)
Oct 30, 2003	8.215	8.223	8.039	8.108	11,731,141	-0.10(-1.20%)
Oct 29, 2003	8.300	8.436	8.178	8.207	11,208,441	-0.13(-1.59%)
Oct 28, 2003	8.300	8.313	8.254	8.339	10,306,394	+0.04(+0.47%)
Oct 27, 2003	8.316	8.427	8.274	8.300	8,247,892	-0.01(-0.17%)
Oct 24, 2003	8.388	8.422	8.275	8.314	9,610,028	-0.16(-1.85%)
Oct 23, 2003	8.464	8.473	8.330	8.471	13,923,081	+0.01(+0.10%)
Oct 22, 2003	8.657	8.701	8.429	8.463	27,547,840	-0.60(-6.64%)
Oct 21, 2003	8.816	9.100	8.798	9.064	14,114,879	+0.27(+3.05%)
Oct 20, 2003	8.745	8.823	8.666	8.796	6,210,920	+0.06(+0.69%)
Oct 17, 2003	8.833	8.863	8.694	8.736	7,215,524	-0.09(-1.00%)
Oct 16, 2003	8.648	8.890	8.646	8.824	7,511,862	+0.13(+1.50%)
Oct 15, 2003	8.808	8.808	8.648	8.694	10,346,907	-0.16(-1.79%)
Oct 14, 2003	8.921	8.921	8.794	8.853	5,541,751	-0.05(-0.61%)
Oct 13, 2003	8.964	9.001	8.868	8.907	4,805,155	-0.06(-0.63%)
Oct 10, 2003	8.860	9.027	8.860	8.964	8,728,662	+0.08(+0.93%)
Oct 09, 2003	8.913	8.913	8.826	8.881	8,249,592	-0.03(-0.36%)
Oct 08, 2003	8.883	8.997	8.881	8.913	6,779,233	+0.01(+0.06%)
Oct 07, 2003	8.888	8.944	8.782	8.907	5,754,514	+0.02(+0.22%)
Oct 06, 2003	8.842	8.944	8.789	8.888	5,169,770	+0.05(+0.56%)
Oct 03, 2003	8.824	8.941	8.648	8.838	7,209,575	+0.07(+0.83%)
Oct 02, 2003	8.678	8.784	8.667	8.766	5,802,676	+0.03(+0.38%)

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.