Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	22.88	23.02	22.75	22.89	1,260,886	+0.06(+0.25%)
Aug 30, 2004	22.88	23.05	22.80	22.83	737,258	-0.11(-0.47%)
Aug 27, 2004	23.08	23.09	22.86	22.94	1,250,962	-0.15(-0.65%)
Aug 26, 2004	22.94	23.16	22.94	23.09	750,838	+0.05(+0.20%)
Aug 25, 2004	22.86	23.15	22.61	23.04	957,939	+0.20(+0.89%)
Aug 24, 2004	22.67	22.89	22.66	22.84	886,903	+0.28(+1.26%)
Aug 23, 2004	22.88	22.90	22.55	22.55	1,431,685	-0.34(-1.50%)
Aug 20, 2004	22.82	22.95	22.78	22.90	1,241,560	+0.11(+0.47%)
Aug 19, 2004	22.82	22.86	22.64	22.79	838,849	-0.08(-0.33%)
Aug 18, 2004	22.59	22.88	22.50	22.87	856,347	+0.24(+1.05%)
Aug 17, 2004	22.51	22.75	22.50	22.63	1,191,417	+0.13(+0.58%)
Aug 16, 2004	21.77	22.50	21.77	22.50	1,651,322	+0.80(+3.71%)
Aug 13, 2004	21.84	21.93	21.52	21.70	1,488,619	-0.15(-0.68%)
Aug 12, 2004	22.28	22.28	21.79	21.84	1,453,101	-0.47(-2.11%)
Aug 11, 2004	22.18	22.37	21.94	22.32	1,395,384	+0.04(+0.19%)
Aug 10, 2004	21.90	22.27	21.88	22.27	1,271,855	+0.46(+2.12%)
Aug 09, 2004	21.68	21.94	21.62	21.81	1,066,582	+0.13(+0.58%)
Aug 06, 2004	21.81	21.89	21.60	21.68	1,866,780	-0.54(-2.41%)
Aug 05, 2004	22.87	22.88	22.19	22.22	978,310	-0.67(-2.93%)
Aug 04, 2004	22.53	23.01	22.38	22.89	1,191,939	+0.24(+1.05%)
Aug 03, 2004	22.66	22.71	22.44	22.65	989,278	-0.12(-0.54%)
Aug 02, 2004	22.51	22.82	22.37	22.78	1,012,260	+0.20(+0.90%)
Jul 30, 2004	22.80	22.80	22.51	22.57	1,067,888	-0.19(-0.82%)
Jul 29, 2004	22.56	22.87	22.56	22.76	1,243,127	+0.25(+1.11%)
Jul 28, 2004	22.30	22.58	22.19	22.51	1,733,849	+0.07(+0.29%)
Jul 27, 2004	22.24	22.53	22.13	22.45	1,135,267	+0.26(+1.16%)
Jul 26, 2004	22.13	22.25	22.07	22.19	2,122,196	+0.03(+0.12%)
Jul 23, 2004	22.24	22.37	22.05	22.16	1,185,410	-0.08(-0.36%)
Jul 22, 2004	22.21	22.34	21.88	22.24	2,481,293	+0.00(+0.00%)
Jul 21, 2004	22.69	22.77	22.24	22.24	1,317,558	-0.35(-1.56%)
Jul 20, 2004	22.63	22.68	22.40	22.60	1,972,812	-0.09(-0.39%)
Jul 19, 2004	22.87	22.91	22.58	22.68	2,510,804	-0.19(-0.82%)
Jul 16, 2004	23.47	23.47	22.87	22.87	2,370,038	-0.41(-1.78%)
Jul 15, 2004	23.59	23.74	23.28	23.28	1,034,720	-0.33(-1.38%)
Jul 14, 2004	23.36	23.84	23.31	23.61	888,470	+0.09(+0.39%)
Jul 13, 2004	23.46	23.63	23.40	23.52	638,800	-0.03(-0.13%)
Jul 12, 2004	23.47	23.60	23.26	23.55	827,881	+0.13(+0.57%)
Jul 09, 2004	23.18	23.59	23.18	23.41	1,367,701	+0.28(+1.19%)
Jul 08, 2004	23.10	23.51	22.96	23.14	1,049,868	-0.06(-0.25%)
Jul 07, 2004	23.17	23.33	23.12	23.20	969,952	-0.10(-0.43%)
Jul 06, 2004	23.14	23.35	23.05	23.30	1,728,365	+0.11(+0.48%)
Jul 02, 2004	23.36	23.39	23.02	23.18	866,794	-0.27(-1.14%)
Jul 01, 2004	23.93	24.03	23.21	23.45	1,722,619	-0.47(-1.98%)
Jun 30, 2004	23.99	24.05	23.81	23.93	1,173,658	-0.14(-0.57%)
Jun 29, 2004	23.57	24.08	23.54	24.07	1,505,855	+0.54(+2.28%)
Jun 28, 2004	23.74	23.76	23.45	23.53	1,135,006	-0.13(-0.57%)
Jun 25, 2004	23.60	23.78	23.47	23.66	1,916,662	+0.07(+0.29%)
Jun 24, 2004	23.75	23.84	23.59	23.59	1,075,462	-0.21(-0.90%)
Jun 23, 2004	23.59	23.91	23.11	23.81	1,000,769	+0.25(+1.06%)
Jun 22, 2004	23.43	23.63	23.26	23.56	990,845	+0.09(+0.38%)
Jun 21, 2004	23.72	23.72	23.44	23.47	1,036,810	-0.08(-0.34%)
Jun 18, 2004	23.08	23.73	23.07	23.55	1,531,710	+0.48(+2.07%)
Jun 17, 2004	23.09	23.12	22.94	23.07	546,610	-0.01(-0.03%)
Jun 16, 2004	23.01	23.13	22.79	23.08	1,526,226	+0.10(+0.43%)
Jun 15, 2004	23.15	23.28	22.90	22.98	1,460,152	+0.04(+0.18%)
Jun 14, 2004	23.35	23.35	22.92	22.94	1,142,841	-0.41(-1.75%)
Jun 10, 2004	23.45	23.46	23.27	23.35	620,519	+0.07(+0.28%)
Jun 09, 2004	23.38	23.48	23.25	23.28	1,060,053	-0.10(-0.44%)
Jun 08, 2004	23.39	23.40	23.21	23.39	1,056,136	-0.01(-0.03%)
Jun 07, 2004	23.22	23.43	23.17	23.40	985,361	+0.35(+1.53%)
Jun 04, 2004	22.94	23.19	22.91	23.04	1,191,156	+0.34(+1.48%)
Jun 03, 2004	23.07	23.07	22.71	22.71	988,495	-0.36(-1.56%)
Jun 02, 2004	23.07	23.13	22.80	23.07	797,325	+0.18(+0.79%)
Jun 01, 2004	22.82	22.98	22.77	22.89	942,008	-0.01(-0.05%)
May 28, 2004	22.99	23.00	22.67	22.90	1,266,632	-0.02(-0.08%)
May 27, 2004	22.96	23.21	22.87	22.92	1,348,636	+0.16(+0.71%)
May 26, 2004	22.69	22.86	22.54	22.76	861,048	+0.07(+0.29%)
May 25, 2004	22.25	22.71	21.98	22.69	1,330,877	+0.44(+2.00%)
May 24, 2004	22.41	22.65	22.10	22.25	1,084,863	-0.07(-0.29%)
May 21, 2004	22.09	22.52	22.05	22.31	2,076,754	+0.52(+2.41%)
May 20, 2004	21.86	22.02	21.71	21.79	1,139,707	+0.00(+0.02%)
May 19, 2004	22.11	22.36	21.72	21.78	1,948,785	-0.07(-0.32%)
May 18, 2004	21.96	22.02	21.75	21.85	1,439,520	+0.03(+0.16%)
May 17, 2004	22.25	22.25	21.74	21.82	1,836,747	-0.43(-1.94%)
May 14, 2004	22.17	22.39	21.96	22.25	1,581,070	+0.01(+0.05%)
May 13, 2004	21.96	22.40	21.89	22.24	2,344,444	+0.28(+1.27%)
May 12, 2004	21.86	22.01	21.49	21.96	1,506,900	-0.02(-0.10%)
May 11, 2004	21.74	22.03	21.74	21.98	1,125,082	+0.23(+1.07%)
May 10, 2004	21.90	22.01	21.52	21.75	1,896,814	-0.31(-1.41%)
May 07, 2004	22.65	22.67	22.04	22.06	1,816,115	-0.59(-2.62%)
May 06, 2004	22.56	22.70	22.47	22.65	1,747,168	-0.08(-0.34%)
May 05, 2004	22.69	22.79	22.48	22.73	1,507,161	+0.10(+0.42%)
May 04, 2004	22.65	22.85	22.46	22.63	2,551,545	-0.02(-0.10%)
May 03, 2004	22.86	22.89	22.48	22.66	2,168,160	-0.05(-0.24%)
Apr 30, 2004	22.94	23.05	22.69	22.71	1,628,079	-0.12(-0.52%)
Apr 29, 2004	23.18	23.34	22.61	22.83	3,226,124	-0.28(-1.19%)
Apr 28, 2004	23.74	23.74	23.07	23.10	2,037,580	-0.70(-2.96%)
Apr 27, 2004	23.84	24.02	23.68	23.81	1,492,536	+0.10(+0.42%)
Apr 26, 2004	23.77	23.95	23.65	23.71	1,079,118	-0.06(-0.24%)
Apr 23, 2004	23.89	23.89	23.38	23.77	2,002,062	-0.17(-0.72%)
Apr 22, 2004	23.36	24.08	23.36	23.94	1,496,715	+0.45(+1.92%)
Apr 21, 2004	23.45	23.51	23.16	23.49	1,513,690	+0.13(+0.57%)
Apr 20, 2004	23.80	23.92	23.34	23.35	1,673,521	-0.36(-1.50%)
Apr 19, 2004	23.54	23.79	23.45	23.71	2,256,433	+0.25(+1.08%)
Apr 16, 2004	23.28	23.72	23.11	23.46	2,261,134	+0.21(+0.91%)
Apr 15, 2004	23.30	23.84	23.17	23.25	3,594,884	+0.49(+2.17%)
Apr 14, 2004	22.65	22.91	22.46	22.75	1,540,329	+0.05(+0.20%)
Apr 13, 2004	23.16	23.17	22.71	22.71	1,142,058	-0.26(-1.13%)
Apr 12, 2004	22.90	23.11	22.90	22.97	742,742	+0.10(+0.42%)
Apr 08, 2004	23.11	23.16	22.75	22.87	1,424,373	+0.15(+0.67%)
Apr 07, 2004	22.94	22.94	22.63	22.72	1,223,018	-0.23(-0.98%)
Apr 06, 2004	22.92	22.97	22.78	22.94	1,138,663	-0.02(-0.10%)
Apr 05, 2004	22.76	22.97	22.73	22.97	1,488,357	-0.03(-0.15%)
Apr 02, 2004	23.03	23.14	22.76	23.00	1,417,583	+0.34(+1.52%)
Apr 01, 2004	22.46	22.83	22.40	22.66	1,621,027	+0.33(+1.49%)
Mar 31, 2004	22.23	22.50	22.08	22.32	2,318,850	+0.15(+0.66%)
Mar 30, 2004	22.04	22.22	21.94	22.18	1,343,674	+0.09(+0.42%)
Mar 29, 2004	21.71	22.27	21.71	22.09	1,443,438	+0.57(+2.67%)
Mar 26, 2004	21.25	21.65	21.25	21.51	1,466,159	-0.13(-0.58%)
Mar 25, 2004	21.24	21.85	21.20	21.64	1,431,163	+0.51(+2.41%)
Mar 24, 2004	21.14	21.35	21.08	21.13	1,531,710	-0.16(-0.74%)
Mar 23, 2004	21.37	21.63	21.21	21.29	1,242,866	+0.05(+0.25%)
Mar 22, 2004	21.35	21.35	20.99	21.23	1,634,869	-0.28(-1.28%)
Mar 19, 2004	21.73	21.83	21.50	21.51	1,359,605	-0.14(-0.65%)
Mar 18, 2004	21.83	21.85	21.43	21.65	1,672,737	-0.28(-1.27%)
Mar 17, 2004	21.92	22.03	21.87	21.93	1,319,386	+0.17(+0.79%)
Mar 16, 2004	21.90	22.05	21.60	21.76	1,628,862	+0.10(+0.46%)
Mar 15, 2004	22.07	22.07	21.46	21.66	1,759,704	-0.43(-1.96%)
Mar 12, 2004	21.69	22.23	21.62	22.09	1,943,561	+0.49(+2.29%)
Mar 11, 2004	21.37	21.95	21.30	21.60	2,260,872	+0.03(+0.12%)
Mar 10, 2004	22.17	22.25	21.53	21.57	1,543,985	-0.60(-2.71%)
Mar 09, 2004	22.42	22.53	22.01	22.17	2,041,758	-0.19(-0.86%)
Mar 08, 2004	22.49	22.61	22.32	22.36	1,027,147	-0.05(-0.22%)
Mar 05, 2004	22.40	22.50	22.14	22.41	2,198,194	-0.05(-0.20%)
Mar 04, 2004	22.37	22.53	22.26	22.46	1,021,662	+0.04(+0.19%)
Mar 03, 2004	22.42	22.47	22.25	22.42	954,283	-0.06(-0.26%)
Mar 02, 2004	22.71	22.76	22.46	22.47	1,074,939	-0.27(-1.20%)
Mar 01, 2004	22.54	22.79	22.51	22.74	1,377,103	+0.27(+1.21%)
Feb 27, 2004	22.66	22.90	22.38	22.47	1,797,050	-0.04(-0.19%)
Feb 26, 2004	22.79	22.79	22.50	22.51	1,306,850	-0.27(-1.19%)
Feb 25, 2004	22.55	22.95	22.51	22.79	1,900,470	+0.24(+1.07%)
Feb 24, 2004	22.56	22.83	22.40	22.55	1,622,072	-0.02(-0.07%)
Feb 23, 2004	22.55	22.64	22.40	22.56	1,414,449	+0.01(+0.05%)
Feb 20, 2004	22.80	22.89	22.35	22.55	1,096,093	-0.17(-0.76%)
Feb 19, 2004	22.59	23.16	22.59	22.72	1,240,515	+0.21(+0.92%)
Feb 18, 2004	22.68	22.70	22.40	22.51	945,664	-0.24(-1.04%)
Feb 17, 2004	22.65	22.81	22.63	22.75	985,622	+0.16(+0.71%)
Feb 13, 2004	23.05	23.12	22.56	22.59	1,282,301	-0.43(-1.86%)
Feb 12, 2004	23.03	23.24	22.97	23.02	1,559,393	-0.22(-0.94%)
Feb 11, 2004	22.78	23.25	22.75	23.24	2,221,437	+0.40(+1.74%)
Feb 10, 2004	22.67	22.95	22.61	22.84	1,314,424	+0.17(+0.76%)
Feb 09, 2004	22.48	22.80	22.46	22.67	1,498,020	+0.19(+0.85%)
Feb 06, 2004	22.20	22.50	22.11	22.48	1,708,255	+0.37(+1.66%)
Feb 05, 2004	21.83	22.27	21.83	22.11	1,798,356	+0.33(+1.49%)
Feb 04, 2004	21.89	22.04	21.70	21.78	1,685,273	-0.10(-0.45%)
Feb 03, 2004	22.24	22.32	21.84	21.88	1,466,942	-0.34(-1.53%)
Feb 02, 2004	22.31	22.49	22.21	22.22	1,768,583	-0.07(-0.33%)
Jan 30, 2004	22.25	22.42	22.15	22.30	2,110,705	+0.07(+0.33%)
Jan 29, 2004	22.46	22.59	22.13	22.22	1,849,282	-0.21(-0.96%)
Jan 28, 2004	22.65	22.83	22.44	22.44	1,960,276	-0.15(-0.68%)
Jan 27, 2004	22.64	22.73	22.56	22.59	2,418,353	-0.05(-0.20%)
Jan 26, 2004	22.29	22.67	22.27	22.64	1,533,016	+0.15(+0.65%)
Jan 23, 2004	22.84	22.90	22.49	22.49	1,452,317	-0.21(-0.94%)
Jan 22, 2004	23.07	23.08	22.64	22.71	1,877,227	-0.43(-1.87%)
Jan 21, 2004	23.23	23.27	22.92	23.14	2,326,163	-0.09(-0.38%)
Jan 20, 2004	23.53	23.66	23.19	23.23	2,357,502	-0.30(-1.27%)
Jan 16, 2004	24.28	24.38	23.38	23.53	3,300,294	-0.73(-3.00%)
Jan 15, 2004	24.41	24.64	24.22	24.25	1,366,656	-0.07(-0.30%)
Jan 14, 2004	24.25	24.58	24.24	24.33	1,147,542	+0.05(+0.21%)
Jan 13, 2004	24.31	24.41	24.08	24.28	1,419,411	-0.04(-0.16%)
Jan 12, 2004	24.02	24.32	23.93	24.31	1,121,687	+0.28(+1.16%)
Jan 09, 2004	24.49	24.49	24.01	24.04	1,138,924	-0.53(-2.15%)
Jan 08, 2004	24.36	24.57	24.26	24.56	842,245	+0.20(+0.80%)
Jan 07, 2004	24.49	24.49	24.01	24.37	1,217,533	-0.12(-0.48%)
Jan 06, 2004	24.54	24.62	24.23	24.49	1,112,024	-0.25(-1.01%)
Jan 05, 2004	24.45	24.74	24.35	24.74	1,258,274	+0.37(+1.51%)
Jan 02, 2004	24.51	24.69	24.32	24.37	961,856	-0.15(-0.59%)
Dec 31, 2003	24.47	24.54	24.33	24.51	1,077,290	+0.18(+0.72%)
Dec 30, 2003	24.64	24.64	24.15	24.34	1,605,619	-0.33(-1.33%)
Dec 29, 2003	24.49	24.67	24.31	24.67	912,497	+0.20(+0.80%)
Dec 26, 2003	24.26	24.47	24.26	24.47	425,431	+0.23(+0.95%)
Dec 24, 2003	24.24	24.37	24.20	24.24	318,616	-0.05(-0.22%)
Dec 23, 2003	24.38	24.45	24.20	24.30	1,182,799	-0.11(-0.47%)
Dec 22, 2003	24.23	24.47	24.23	24.41	1,158,511	+0.21(+0.89%)
Dec 19, 2003	24.44	24.46	24.13	24.20	1,437,953	-0.27(-1.10%)
Dec 18, 2003	24.20	24.49	24.13	24.46	1,652,106	+0.25(+1.04%)
Dec 17, 2003	24.05	24.21	23.90	24.21	1,436,648	+0.19(+0.80%)
Dec 16, 2003	24.08	24.14	23.92	24.02	1,242,605	+0.00(+0.02%)
Dec 15, 2003	24.16	24.32	23.94	24.02	1,760,226	-0.01(-0.03%)
Dec 12, 2003	23.69	24.04	23.54	24.02	1,488,880	+0.43(+1.82%)
Dec 11, 2003	23.36	23.62	23.25	23.59	1,375,536	+0.15(+0.62%)
Dec 10, 2003	23.92	23.94	23.40	23.45	1,841,447	-0.47(-1.98%)
Dec 09, 2003	23.54	23.94	23.49	23.92	2,551,545	+0.46(+1.97%)
Dec 08, 2003	23.08	23.48	23.08	23.46	1,736,722	+0.38(+1.64%)
Dec 05, 2003	23.31	23.40	23.02	23.08	1,176,792	-0.26(-1.12%)
Dec 04, 2003	23.11	23.35	23.11	23.34	1,422,023	+0.21(+0.93%)
Dec 03, 2003	23.11	23.29	22.82	23.13	2,654,704	+0.02(+0.08%)
Dec 02, 2003	23.32	23.33	23.07	23.11	1,660,985	-0.29(-1.26%)
Dec 01, 2003	22.68	23.48	22.68	23.40	3,198,180	+1.01(+4.53%)
Nov 28, 2003	22.48	22.53	22.38	22.39	455,726	-0.09(-0.39%)
Nov 26, 2003	22.25	22.48	22.24	22.48	1,190,634	+0.23(+1.02%)
Nov 25, 2003	22.25	22.46	22.17	22.25	1,723,403	-0.02(-0.09%)
Nov 24, 2003	21.86	22.30	21.86	22.27	1,573,235	+0.52(+2.39%)
Nov 21, 2003	21.68	21.93	21.67	21.75	1,286,219	+0.05(+0.21%)
Nov 20, 2003	21.89	21.92	21.58	21.70	858,959	-0.22(-1.01%)
Nov 19, 2003	21.70	21.95	21.62	21.93	1,296,404	+0.16(+0.76%)
Nov 18, 2003	22.02	22.05	21.76	21.76	1,194,551	-0.22(-1.01%)
Nov 17, 2003	22.03	22.25	21.94	21.98	1,660,463	-0.26(-1.19%)
Nov 14, 2003	22.29	22.48	22.18	22.25	1,399,301	-0.04(-0.17%)
Nov 13, 2003	22.30	22.35	22.21	22.29	1,407,136	-0.04(-0.19%)
Nov 12, 2003	22.21	22.34	22.09	22.33	1,479,739	+0.12(+0.53%)
Nov 11, 2003	22.40	22.40	22.15	22.21	1,374,752	+0.17(+0.78%)
Nov 10, 2003	22.29	22.32	22.01	22.04	1,020,618	-0.28(-1.25%)
Nov 07, 2003	22.21	22.39	22.19	22.32	1,881,927	+0.16(+0.71%)
Nov 06, 2003	22.06	22.18	21.89	22.16	1,722,358	-0.06(-0.28%)
Nov 05, 2003	22.30	22.33	22.02	22.22	1,208,915	-0.04(-0.17%)
Nov 04, 2003	22.30	22.33	22.17	22.26	1,555,737	-0.03(-0.14%)
Nov 03, 2003	22.12	22.34	22.10	22.29	1,524,575	+0.21(+0.97%)
Oct 31, 2003	22.25	22.32	22.10	22.07	1,967,327	-0.19(-0.86%)
Oct 30, 2003	21.89	22.28	21.89	22.27	1,960,276	+0.42(+1.91%)
Oct 29, 2003	21.68	21.87	21.57	21.85	1,364,828	+0.08(+0.35%)
Oct 28, 2003	21.52	21.77	21.43	21.77	1,494,103	+0.30(+1.41%)
Oct 27, 2003	21.42	21.59	21.33	21.47	1,290,397	+0.05(+0.25%)
Oct 24, 2003	21.33	21.42	21.17	21.42	1,697,809	+0.08(+0.40%)
Oct 23, 2003	21.05	21.37	21.00	21.33	1,412,621	+0.27(+1.29%)
Oct 22, 2003	21.35	21.35	20.75	21.06	2,112,794	-0.29(-1.35%)
Oct 21, 2003	21.40	21.42	21.32	21.35	1,642,443	+0.03(+0.14%)
Oct 20, 2003	21.41	21.44	21.21	21.32	1,981,691	-0.00(-0.02%)
Oct 17, 2003	21.21	21.36	21.21	21.32	2,518,377	+0.08(+0.38%)
Oct 16, 2003	21.10	21.34	21.09	21.24	1,558,088	+0.06(+0.29%)
Oct 15, 2003	21.21	21.32	21.05	21.18	1,968,372	+0.10(+0.49%)
Oct 14, 2003	21.16	21.27	20.94	21.08	1,250,962	-0.09(-0.43%)
Oct 13, 2003	20.87	21.19	20.87	21.17	797,847	+0.39(+1.86%)
Oct 10, 2003	20.89	21.06	20.75	20.78	1,150,415	-0.20(-0.93%)
Oct 09, 2003	21.21	21.22	20.86	20.98	1,392,772	-0.02(-0.11%)
Oct 08, 2003	21.05	21.08	20.91	21.00	1,026,102	-0.05(-0.24%)
Oct 07, 2003	20.89	21.06	20.80	21.05	1,346,025	+0.16(+0.75%)
Oct 06, 2003	20.70	20.93	20.70	20.89	985,883	+0.19(+0.91%)
Oct 03, 2003	20.59	21.04	20.59	20.70	1,398,518	+0.28(+1.39%)
Oct 02, 2003	20.36	20.48	20.29	20.42	896,044	+0.14(+0.70%)
Oct 01, 2003	19.97	20.29	19.93	20.28	2,489,389	+0.28(+1.42%)
Sep 30, 2003	20.34	20.24	19.76	20.00	2,032,356	-0.34(-1.68%)
Sep 29, 2003	20.12	20.35	20.00	20.34	1,598,306	+0.34(+1.69%)
Sep 26, 2003	20.09	20.14	19.91	20.00	1,516,824	-0.10(-0.48%)
Sep 25, 2003	20.28	20.33	20.08	20.09	2,110,966	-0.18(-0.87%)
Sep 24, 2003	20.56	20.63	20.21	20.27	3,146,993	-0.62(-2.95%)
Sep 23, 2003	20.78	20.86	20.68	20.89	2,091,118	+0.26(+1.24%)
Sep 22, 2003	20.91	20.91	20.58	20.63	1,966,805	-0.38(-1.79%)
Sep 19, 2003	21.03	21.10	20.93	21.01	1,694,414	-0.03(-0.13%)
Sep 18, 2003	20.77	21.03	20.77	21.03	1,493,842	+0.30(+1.44%)
Sep 17, 2003	20.90	20.90	20.44	20.73	2,800,432	-0.16(-0.77%)
Sep 16, 2003	20.54	20.90	20.47	20.90	1,584,204	+0.36(+1.75%)
Sep 15, 2003	20.89	20.93	20.30	20.54	1,969,416	-0.31(-1.47%)
Sep 12, 2003	20.44	20.90	20.27	20.84	1,601,440	+0.40(+1.95%)
Sep 11, 2003	20.45	20.66	20.29	20.44	1,793,394	+0.02(+0.11%)
Sep 10, 2003	20.77	20.81	20.38	20.42	1,700,420	-0.44(-2.11%)
Sep 09, 2003	21.06	21.09	20.77	20.86	1,960,798	-0.37(-1.73%)
Sep 08, 2003	20.98	21.30	20.94	21.23	1,030,281	+0.25(+1.21%)
Sep 05, 2003	21.02	21.09	20.85	20.98	1,073,111	-0.16(-0.76%)
Sep 04, 2003	21.40	21.40	20.99	21.14	1,627,295	-0.26(-1.22%)
Sep 03, 2003	21.23	21.41	21.10	21.40	2,184,613	+0.16(+0.78%)

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.