Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.32	21.32	21.15	21.26	904,108	-0.06(-0.29%)
Nov 29, 2004	21.46	21.51	21.17	21.32	303,581	-0.14(-0.65%)
Nov 26, 2004	21.37	21.56	21.37	21.46	68,937	+0.07(+0.33%)
Nov 24, 2004	21.32	21.52	21.23	21.39	503,543	+0.10(+0.48%)
Nov 23, 2004	21.14	21.42	21.02	21.29	733,477	+0.09(+0.44%)
Nov 22, 2004	21.26	21.46	21.04	21.20	816,331	-0.18(-0.85%)
Nov 19, 2004	21.10	21.62	20.93	21.38	1,551,307	+0.28(+1.31%)
Nov 18, 2004	20.86	21.14	20.78	21.10	852,298	+0.33(+1.60%)
Nov 17, 2004	20.88	21.01	20.62	20.77	1,276,414	-0.07(-0.34%)
Nov 16, 2004	21.21	21.25	20.80	20.84	820,827	-0.29(-1.37%)
Nov 15, 2004	21.14	21.18	21.00	21.13	707,358	-0.03(-0.13%)
Nov 12, 2004	21.19	21.21	20.99	21.16	862,146	-0.03(-0.13%)
Nov 11, 2004	20.92	21.24	20.65	21.19	1,002,590	+0.26(+1.25%)
Nov 10, 2004	21.02	21.18	20.88	20.93	1,380,676	-0.09(-0.44%)
Nov 09, 2004	21.07	21.20	20.83	21.02	1,996,832	+0.12(+0.56%)
Nov 08, 2004	20.86	20.91	20.65	20.90	972,404	+0.13(+0.61%)
Nov 05, 2004	20.53	20.81	20.42	20.78	844,377	+0.31(+1.53%)
Nov 04, 2004	20.13	20.65	20.06	20.46	1,268,706	+0.33(+1.65%)
Nov 03, 2004	19.76	20.16	19.76	20.13	1,594,982	+0.63(+3.21%)
Nov 02, 2004	19.53	19.84	19.46	19.51	988,889	-0.02(-0.12%)
Nov 01, 2004	19.44	19.64	19.41	19.53	761,737	+0.12(+0.60%)
Oct 29, 2004	19.38	19.53	19.26	19.41	796,206	+0.01(+0.05%)
Oct 28, 2004	19.57	19.68	19.34	19.40	1,638,657	-0.22(-1.12%)
Oct 27, 2004	18.97	19.64	18.97	19.62	2,435,292	+0.68(+3.60%)
Oct 26, 2004	18.96	19.10	18.89	18.94	1,438,695	+0.02(+0.12%)
Oct 25, 2004	19.21	19.21	18.88	18.92	1,314,094	-0.32(-1.65%)
Oct 22, 2004	18.63	19.44	18.63	19.23	4,388,449	+0.61(+3.29%)
Oct 21, 2004	19.10	19.10	18.47	18.62	1,586,846	-0.48(-2.49%)
Oct 20, 2004	19.27	19.33	18.96	19.10	2,278,148	-0.15(-0.78%)
Oct 19, 2004	19.86	19.86	19.01	19.25	2,189,300	-0.60(-3.04%)
Oct 18, 2004	19.83	19.92	19.75	19.85	571,624	+0.02(+0.09%)
Oct 15, 2004	19.69	19.99	19.45	19.83	1,336,359	+0.21(+1.09%)
Oct 14, 2004	19.94	20.03	19.58	19.62	1,267,850	-0.26(-1.29%)
Oct 13, 2004	19.90	20.23	19.83	19.87	1,055,043	-0.50(-2.45%)
Oct 12, 2004	20.48	20.55	20.24	20.37	522,169	-0.15(-0.73%)
Oct 11, 2004	20.64	20.77	20.46	20.52	278,961	-0.11(-0.54%)
Oct 08, 2004	20.67	20.88	20.51	20.64	404,847	-0.03(-0.16%)
Oct 07, 2004	20.57	20.81	20.46	20.67	729,838	+0.12(+0.59%)
Oct 06, 2004	20.24	20.55	20.20	20.55	904,108	+0.30(+1.50%)
Oct 05, 2004	20.07	20.31	19.96	20.24	1,277,912	+0.17(+0.86%)
Oct 04, 2004	20.37	20.38	20.03	20.07	768,802	-0.26(-1.26%)
Oct 01, 2004	20.44	20.46	20.25	20.33	1,044,552	+0.01(+0.05%)
Sep 30, 2004	20.09	20.41	20.09	20.32	1,015,650	+0.22(+1.12%)
Sep 29, 2004	20.10	20.28	19.99	20.09	1,117,986	-0.01(-0.05%)
Sep 28, 2004	19.71	20.16	19.64	20.10	775,225	+0.47(+2.38%)
Sep 27, 2004	20.05	20.05	19.59	19.64	959,558	-0.41(-2.05%)
Sep 24, 2004	20.11	20.17	20.02	20.05	764,307	+0.00(+0.02%)
Sep 23, 2004	19.98	20.11	19.96	20.04	608,662	+0.06(+0.30%)
Sep 22, 2004	20.06	20.18	19.88	19.98	861,076	-0.11(-0.53%)
Sep 21, 2004	20.20	20.27	20.00	20.09	514,462	-0.06(-0.30%)
Sep 20, 2004	20.31	20.44	20.07	20.15	591,749	-0.16(-0.78%)
Sep 17, 2004	20.32	20.39	20.08	20.31	637,778	-0.03(-0.14%)
Sep 16, 2004	20.37	20.44	20.29	20.34	593,890	-0.04(-0.18%)
Sep 15, 2004	20.30	20.58	20.23	20.37	1,184,140	-0.02(-0.11%)
Sep 14, 2004	20.95	20.95	20.26	20.40	1,954,442	-0.61(-2.91%)
Sep 13, 2004	21.02	21.21	20.86	21.01	560,063	+0.05(+0.22%)
Sep 10, 2004	20.97	21.00	20.82	20.96	545,505	+0.01(+0.04%)
Sep 09, 2004	20.90	21.11	20.90	20.95	963,198	+0.06(+0.29%)
Sep 08, 2004	21.32	21.34	20.86	20.89	733,906	-0.44(-2.06%)
Sep 07, 2004	21.30	21.52	21.28	21.33	547,004	+0.14(+0.66%)
Sep 03, 2004	21.11	21.32	20.95	21.19	324,776	+0.08(+0.38%)
Sep 02, 2004	21.09	21.14	20.94	21.11	348,969	+0.03(+0.13%)
Sep 01, 2004	20.98	21.19	20.97	21.08	707,358	+0.04(+0.20%)
Aug 31, 2004	20.72	21.07	20.72	21.04	757,456	+0.42(+2.04%)
Aug 30, 2004	20.69	20.78	20.60	20.62	404,847	-0.17(-0.81%)
Aug 27, 2004	20.90	20.93	20.77	20.79	434,820	-0.13(-0.63%)
Aug 26, 2004	20.57	21.08	20.57	20.92	1,164,872	+0.39(+1.89%)
Aug 25, 2004	20.51	20.59	20.39	20.53	458,156	+0.07(+0.32%)
Aug 24, 2004	20.88	20.96	20.47	20.47	712,282	-0.22(-1.06%)
Aug 23, 2004	20.24	20.76	20.22	20.69	1,351,774	+0.57(+2.81%)
Aug 20, 2004	20.17	20.38	20.11	20.12	502,901	-0.02(-0.09%)
Aug 19, 2004	20.27	20.36	20.01	20.14	1,675,694	-0.43(-2.07%)
Aug 18, 2004	20.37	20.62	20.23	20.57	726,198	+0.13(+0.62%)
Aug 17, 2004	20.43	20.59	20.37	20.44	555,781	+0.02(+0.09%)
Aug 16, 2004	20.08	20.57	20.08	20.42	1,023,571	+0.45(+2.25%)
Aug 13, 2004	20.12	20.27	19.93	19.97	992,742	-0.14(-0.72%)
Aug 12, 2004	20.66	20.66	20.06	20.12	1,135,113	-0.57(-2.73%)
Aug 11, 2004	20.41	20.78	20.27	20.68	591,106	+0.12(+0.59%)
Aug 10, 2004	20.44	20.59	20.32	20.56	577,190	+0.17(+0.85%)
Aug 09, 2004	20.37	20.48	20.18	20.39	746,965	+0.05(+0.25%)
Aug 06, 2004	20.77	20.77	20.30	20.34	634,995	-0.55(-2.64%)
Aug 05, 2004	21.09	21.30	20.88	20.89	379,584	-0.25(-1.19%)
Aug 04, 2004	21.11	21.22	20.96	21.14	422,830	-0.04(-0.20%)
Aug 03, 2004	21.43	21.65	21.13	21.18	591,749	-0.24(-1.13%)
Aug 02, 2004	21.11	21.50	20.93	21.43	610,803	+0.17(+0.79%)
Jul 30, 2004	21.28	21.35	21.07	21.26	361,386	-0.09(-0.42%)
Jul 29, 2004	21.29	21.38	21.04	21.35	663,469	+0.06(+0.29%)
Jul 28, 2004	21.63	21.64	20.88	21.29	1,252,649	-0.25(-1.15%)
Jul 27, 2004	21.84	21.84	21.35	21.53	1,476,161	+0.05(+0.24%)
Jul 26, 2004	21.56	21.67	21.11	21.48	2,414,096	+0.43(+2.04%)
Jul 23, 2004	21.12	21.39	20.46	21.05	2,705,047	+0.05(+0.24%)
Jul 22, 2004	20.82	21.12	20.71	21.00	1,031,707	+0.13(+0.63%)
Jul 21, 2004	21.02	21.02	20.72	20.87	1,140,037	-0.21(-1.02%)
Jul 20, 2004	21.18	21.18	20.96	21.08	569,483	+0.00(+0.00%)
Jul 19, 2004	21.00	21.13	20.89	21.08	631,570	+0.07(+0.36%)
Jul 16, 2004	21.04	21.08	20.89	21.01	987,176	+0.01(+0.07%)
Jul 15, 2004	21.02	21.06	20.88	21.00	573,979	-0.06(-0.27%)
Jul 14, 2004	20.58	21.22	20.58	21.05	1,551,950	+0.58(+2.85%)
Jul 13, 2004	20.41	20.55	20.41	20.47	742,041	-0.01(-0.07%)
Jul 12, 2004	20.73	20.76	20.44	20.48	1,038,986	-0.27(-1.31%)
Jul 09, 2004	20.66	20.87	20.63	20.75	380,868	+0.11(+0.52%)
Jul 08, 2004	20.81	20.82	20.53	20.65	578,689	-0.20(-0.94%)
Jul 07, 2004	20.72	21.01	20.72	20.84	481,277	+0.12(+0.56%)
Jul 06, 2004	21.08	21.08	20.65	20.72	649,982	-0.37(-1.77%)
Jul 02, 2004	21.23	21.23	21.01	21.10	253,698	-0.14(-0.68%)
Jul 01, 2004	21.43	21.55	21.00	21.24	664,540	-0.19(-0.89%)
Jun 30, 2004	20.83	21.46	20.83	21.43	1,449,400	+0.63(+3.01%)
Jun 29, 2004	20.60	20.83	20.58	20.81	696,868	+0.21(+1.02%)
Jun 28, 2004	20.88	20.88	20.51	20.60	660,258	-0.22(-1.08%)
Jun 25, 2004	20.65	20.95	20.65	20.82	827,249	+0.13(+0.63%)
Jun 24, 2004	20.62	20.70	20.57	20.69	750,176	+0.06(+0.29%)
Jun 23, 2004	20.68	20.74	20.54	20.63	577,190	-0.03(-0.14%)
Jun 22, 2004	20.74	20.83	20.51	20.66	598,600	-0.09(-0.43%)
Jun 21, 2004	21.04	21.04	20.70	20.75	561,990	-0.34(-1.62%)
Jun 18, 2004	21.14	21.14	20.97	21.09	990,601	+0.07(+0.31%)
Jun 17, 2004	20.67	21.04	20.60	21.02	691,087	+0.32(+1.53%)
Jun 16, 2004	20.55	20.78	20.50	20.71	498,191	+0.10(+0.48%)
Jun 15, 2004	20.65	20.80	20.50	20.61	557,708	+0.01(+0.07%)
Jun 14, 2004	20.60	20.75	20.51	20.59	1,030,422	-0.04(-0.20%)
Jun 10, 2004	20.81	20.97	20.61	20.64	769,873	-0.19(-0.90%)
Jun 09, 2004	20.78	20.86	20.76	20.82	827,678	+0.04(+0.18%)
Jun 08, 2004	20.79	20.79	20.60	20.79	720,632	-0.11(-0.54%)
Jun 07, 2004	20.72	20.97	20.62	20.90	335,267	+0.18(+0.88%)
Jun 04, 2004	20.76	20.87	20.69	20.72	292,449	+0.00(+0.00%)
Jun 03, 2004	20.86	20.95	20.67	20.72	831,317	-0.18(-0.85%)
Jun 02, 2004	20.74	21.01	20.70	20.89	907,534	+0.32(+1.57%)
Jun 01, 2004	20.48	20.80	20.45	20.57	859,791	+0.01(+0.07%)
May 28, 2004	20.45	20.64	20.31	20.56	757,241	+0.24(+1.17%)
May 27, 2004	20.23	20.44	20.21	20.32	844,591	+0.03(+0.16%)
May 26, 2004	20.37	20.38	20.09	20.29	659,188	+0.09(+0.46%)
May 25, 2004	20.06	20.24	19.94	20.19	624,505	+0.16(+0.82%)
May 24, 2004	20.08	20.30	19.91	20.03	523,239	-0.01(-0.05%)
May 21, 2004	19.97	20.23	19.95	20.04	481,063	+0.05(+0.23%)
May 20, 2004	19.96	20.06	19.66	19.99	641,846	+0.04(+0.19%)
May 19, 2004	20.27	20.30	19.92	19.95	579,545	-0.17(-0.84%)
May 18, 2004	20.22	20.26	20.08	20.12	444,025	-0.06(-0.28%)
May 17, 2004	20.39	20.39	20.01	20.18	713,781	-0.31(-1.53%)
May 14, 2004	20.51	20.65	20.26	20.49	446,166	-0.04(-0.18%)
May 13, 2004	20.37	20.71	20.34	20.53	788,285	+0.14(+0.69%)
May 12, 2004	20.24	20.46	20.16	20.39	1,152,883	+0.16(+0.81%)
May 11, 2004	20.01	20.34	20.01	20.23	1,446,402	+0.33(+1.64%)
May 10, 2004	20.30	20.30	19.74	19.90	1,029,566	-0.41(-2.00%)
May 07, 2004	20.38	20.64	20.28	20.30	1,111,563	-0.07(-0.37%)
May 06, 2004	20.69	20.69	20.25	20.38	1,105,354	-0.36(-1.73%)
May 05, 2004	20.60	20.86	20.58	20.74	871,566	+0.11(+0.52%)
May 04, 2004	20.69	20.75	20.53	20.63	620,009	-0.06(-0.27%)
May 03, 2004	20.50	20.75	20.44	20.69	1,120,341	+0.18(+0.89%)
Apr 30, 2004	20.51	20.62	20.30	20.51	895,116	+0.08(+0.39%)
Apr 29, 2004	20.63	20.77	20.38	20.43	1,117,344	-0.18(-0.86%)
Apr 28, 2004	21.02	21.04	20.43	20.60	1,424,779	-0.38(-1.83%)
Apr 27, 2004	20.97	21.29	20.90	20.99	872,637	+0.07(+0.33%)
Apr 26, 2004	21.58	21.65	20.88	20.92	1,735,640	-0.31(-1.47%)
Apr 23, 2004	21.77	21.90	20.98	21.23	1,625,597	-0.03(-0.15%)
Apr 22, 2004	20.70	21.26	20.70	21.26	1,564,367	+0.58(+2.82%)
Apr 21, 2004	19.92	20.74	19.92	20.68	2,248,604	+0.81(+4.09%)
Apr 20, 2004	20.13	20.34	19.80	19.87	1,464,814	-0.30(-1.48%)
Apr 19, 2004	20.41	20.41	20.07	20.16	1,274,273	-0.29(-1.42%)
Apr 16, 2004	20.23	20.45	20.06	20.45	1,001,092	+0.29(+1.44%)
Apr 15, 2004	20.17	20.20	19.94	20.16	1,823,846	+0.06(+0.28%)
Apr 14, 2004	20.20	20.41	19.69	20.11	3,338,972	-0.61(-2.93%)
Apr 13, 2004	21.16	21.17	20.69	20.72	1,430,774	-0.40(-1.88%)
Apr 12, 2004	21.18	21.28	21.06	21.11	1,484,082	-0.19(-0.88%)
Apr 08, 2004	21.52	21.63	21.11	21.30	1,854,675	-0.21(-0.98%)
Apr 07, 2004	21.51	21.60	21.49	21.51	1,014,366	-0.01(-0.07%)
Apr 06, 2004	21.75	21.86	21.50	21.52	679,312	-0.22(-1.01%)
Apr 05, 2004	21.63	21.86	21.63	21.74	1,114,560	+0.23(+1.09%)
Apr 02, 2004	21.91	22.01	21.49	21.51	1,209,189	+0.02(+0.11%)
Apr 01, 2004	21.49	21.69	21.44	21.49	1,354,985	-0.03(-0.15%)
Mar 31, 2004	21.44	21.52	21.22	21.52	782,932	+0.08(+0.37%)
Mar 30, 2004	21.09	21.44	21.07	21.44	1,147,102	+0.33(+1.57%)
Mar 29, 2004	20.95	21.17	20.95	21.11	1,105,569	+0.18(+0.87%)
Mar 26, 2004	20.79	20.99	20.64	20.93	1,229,956	+0.19(+0.90%)
Mar 25, 2004	20.67	20.89	20.63	20.74	1,714,231	+0.20(+0.98%)
Mar 24, 2004	20.88	20.91	20.53	20.54	785,930	-0.39(-1.85%)
Mar 23, 2004	21.02	21.09	20.79	20.93	872,637	-0.09(-0.44%)
Mar 22, 2004	21.42	21.44	20.93	21.02	904,965	-0.47(-2.20%)
Mar 19, 2004	21.35	21.70	21.16	21.49	1,307,671	+0.17(+0.81%)
Mar 18, 2004	21.23	21.36	20.98	21.32	1,071,100	+0.07(+0.31%)
Mar 17, 2004	21.00	21.30	21.00	21.25	1,216,040	+0.35(+1.65%)
Mar 16, 2004	21.11	21.25	20.88	20.91	1,174,292	-0.21(-0.97%)
Mar 15, 2004	21.16	21.28	21.09	21.11	713,139	+0.00(+0.00%)
Mar 12, 2004	20.97	21.45	20.93	21.11	1,195,915	+0.20(+0.94%)
Mar 11, 2004	20.95	21.18	20.89	20.92	729,410	-0.09(-0.44%)
Mar 10, 2004	21.22	21.22	20.69	21.01	2,124,216	-0.21(-0.97%)
Mar 09, 2004	21.57	21.57	21.10	21.22	1,848,252	-0.33(-1.52%)
Mar 08, 2004	22.07	22.13	21.54	21.54	1,612,966	-0.51(-2.31%)
Mar 05, 2004	22.30	22.40	21.95	22.05	1,568,649	-0.25(-1.13%)
Mar 04, 2004	21.53	22.47	21.53	22.30	3,385,858	+0.82(+3.80%)
Mar 03, 2004	21.19	21.60	21.12	21.49	2,604,638	+0.26(+1.21%)
Mar 02, 2004	20.88	21.35	20.74	21.23	5,063,908	+0.27(+1.27%)
Mar 01, 2004	21.02	21.98	20.57	20.96	14,466,811	-4.23(-16.78%)
Feb 27, 2004	25.34	25.44	25.13	25.19	620,223	-0.16(-0.63%)
Feb 26, 2004	25.43	25.61	25.32	25.35	614,014	-0.11(-0.44%)
Feb 25, 2004	25.20	25.53	25.07	25.46	835,385	+0.27(+1.06%)
Feb 24, 2004	24.94	25.45	24.78	25.19	1,607,399	+0.30(+1.22%)
Feb 23, 2004	25.04	25.27	24.87	24.89	898,114	-0.03(-0.13%)
Feb 20, 2004	25.34	25.34	24.62	24.92	2,453,489	-0.85(-3.30%)
Feb 19, 2004	25.69	26.19	25.43	25.77	1,717,871	-0.08(-0.33%)
Feb 18, 2004	26.23	26.30	25.84	25.86	836,241	-0.36(-1.37%)
Feb 17, 2004	26.27	26.34	26.11	26.22	918,881	-0.01(-0.04%)
Feb 13, 2004	26.42	26.60	26.20	26.23	545,505	-0.17(-0.64%)
Feb 12, 2004	26.16	26.44	26.15	26.40	1,413,860	+0.29(+1.13%)
Feb 11, 2004	25.88	26.13	25.74	26.10	1,202,980	+0.22(+0.87%)
Feb 10, 2004	25.69	25.92	25.69	25.88	764,307	+0.19(+0.73%)
Feb 09, 2004	25.78	25.99	25.65	25.69	924,233	-0.09(-0.36%)
Feb 06, 2004	25.40	26.03	25.29	25.78	1,167,013	+0.39(+1.53%)
Feb 05, 2004	25.86	25.86	25.13	25.40	1,165,942	-0.46(-1.79%)
Feb 04, 2004	25.72	25.91	25.57	25.86	1,180,287	+0.14(+0.54%)
Feb 03, 2004	25.79	25.83	25.44	25.72	1,181,571	-0.12(-0.47%)
Feb 02, 2004	25.65	26.01	25.29	25.84	1,824,916	+0.19(+0.73%)
Jan 30, 2004	24.41	25.67	24.39	25.65	5,622,045	+1.25(+5.11%)
Jan 29, 2004	24.48	24.52	24.11	24.41	1,343,424	-0.07(-0.29%)
Jan 28, 2004	24.73	24.73	24.22	24.48	2,063,200	-0.25(-1.00%)
Jan 27, 2004	25.28	25.28	24.55	24.72	2,541,053	-0.56(-2.22%)
Jan 26, 2004	25.60	25.60	25.16	25.28	1,441,692	-0.33(-1.28%)
Jan 23, 2004	25.48	25.85	25.38	25.61	960,414	+0.13(+0.49%)
Jan 22, 2004	25.35	25.49	24.92	25.48	1,605,044	+0.16(+0.63%)
Jan 21, 2004	25.63	25.63	25.15	25.33	817,829	-0.31(-1.20%)
Jan 20, 2004	24.64	25.63	24.59	25.63	1,858,743	+1.05(+4.26%)
Jan 16, 2004	24.70	24.99	24.57	24.59	967,051	-0.05(-0.19%)
Jan 15, 2004	24.52	24.85	24.34	24.63	1,126,335	+0.21(+0.88%)
Jan 14, 2004	23.84	24.42	23.76	24.42	1,129,975	+0.64(+2.67%)
Jan 13, 2004	23.94	23.96	23.54	23.78	2,167,249	-0.03(-0.14%)
Jan 12, 2004	23.77	23.90	23.50	23.82	2,166,607	-0.19(-0.78%)
Jan 09, 2004	24.06	24.08	23.54	24.00	2,557,110	-0.12(-0.48%)
Jan 08, 2004	24.41	24.87	24.06	24.12	2,638,464	-0.28(-1.17%)
Jan 07, 2004	24.51	24.56	24.31	24.41	856,366	-0.07(-0.29%)
Jan 06, 2004	24.29	24.67	24.29	24.48	1,143,463	-0.06(-0.25%)
Jan 05, 2004	24.94	25.04	24.46	24.54	1,309,170	-0.50(-2.01%)
Jan 02, 2004	25.01	25.25	24.99	25.04	515,104	-0.05(-0.20%)
Dec 31, 2003	25.20	25.32	24.79	25.09	743,326	-0.07(-0.30%)
Dec 30, 2003	25.29	25.39	25.07	25.17	378,728	-0.13(-0.52%)
Dec 29, 2003	24.99	25.34	24.84	25.30	463,294	+0.30(+1.21%)
Dec 26, 2003	24.80	25.11	24.80	24.99	399,066	+0.23(+0.94%)
Dec 24, 2003	24.65	24.79	24.62	24.76	109,614	+0.08(+0.34%)
Dec 23, 2003	24.51	24.70	24.51	24.68	385,793	+0.05(+0.19%)
Dec 22, 2003	24.48	24.66	24.41	24.63	753,174	+0.18(+0.73%)
Dec 19, 2003	24.64	24.64	24.30	24.45	703,290	-0.19(-0.78%)
Dec 18, 2003	23.97	24.65	23.97	24.64	1,188,208	+0.71(+2.95%)
Dec 17, 2003	24.08	24.20	23.78	23.94	1,465,885	-0.26(-1.06%)
Dec 16, 2003	23.91	24.20	23.80	24.20	763,022	+0.38(+1.61%)
Dec 15, 2003	24.35	24.41	23.77	23.81	837,312	-0.42(-1.72%)
Dec 12, 2003	24.62	24.62	23.94	24.23	1,112,205	-0.43(-1.76%)
Dec 11, 2003	24.43	24.85	24.43	24.66	875,848	+0.09(+0.38%)
Dec 10, 2003	24.97	25.00	24.53	24.57	656,404	-0.46(-1.85%)
Dec 09, 2003	24.87	25.09	24.72	25.03	1,105,997	+0.24(+0.98%)
Dec 08, 2003	25.04	25.04	24.48	24.79	1,368,901	-0.39(-1.54%)
Dec 05, 2003	24.84	25.32	24.78	25.18	840,951	+0.35(+1.39%)
Dec 04, 2003	24.62	24.85	24.62	24.83	557,922	-0.07(-0.26%)
Dec 03, 2003	25.50	25.57	24.90	24.90	834,957	-0.47(-1.84%)
Dec 02, 2003	25.08	25.37	25.08	25.36	934,295	+0.21(+0.82%)

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.