Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	24.58	24.77	24.51	24.74	25,276,650	+0.07(+0.26%)
Oct 28, 2004	24.51	24.77	24.45	24.68	19,828,470	+0.06(+0.24%)
Oct 27, 2004	24.35	24.62	24.19	24.62	23,012,356	+0.23(+0.95%)
Oct 26, 2004	24.00	24.40	23.86	24.39	27,670,010	+0.53(+2.22%)
Oct 25, 2004	24.00	24.00	23.68	23.86	20,218,700	-0.04(-0.15%)
Oct 22, 2004	24.20	24.26	23.74	23.90	22,743,744	-0.30(-1.26%)
Oct 21, 2004	24.04	24.29	23.93	24.20	22,977,606	+0.11(+0.45%)
Oct 20, 2004	24.28	24.32	23.98	24.09	22,637,846	-0.15(-0.63%)
Oct 19, 2004	24.57	24.73	24.24	24.24	22,584,758	-0.33(-1.36%)
Oct 18, 2004	24.22	24.68	24.09	24.58	20,874,644	+0.25(+1.01%)
Oct 15, 2004	24.31	24.50	24.22	24.33	20,855,202	+0.07(+0.27%)
Oct 14, 2004	24.44	24.51	24.22	24.27	17,457,448	-0.18(-0.74%)
Oct 13, 2004	24.84	24.86	24.33	24.45	21,134,842	-0.22(-0.91%)
Oct 12, 2004	24.51	24.80	24.44	24.67	16,686,643	+0.01(+0.06%)
Oct 11, 2004	24.51	24.73	24.50	24.66	12,103,035	+0.19(+0.77%)
Oct 08, 2004	24.64	24.87	24.29	24.47	25,299,816	-0.15(-0.62%)
Oct 07, 2004	24.76	24.93	24.62	24.62	19,234,440	-0.31(-1.25%)
Oct 06, 2004	24.72	24.95	24.61	24.93	19,772,626	+0.24(+0.97%)
Oct 05, 2004	24.72	24.74	24.53	24.69	17,228,138	-0.05(-0.20%)
Oct 04, 2004	24.66	24.85	24.58	24.74	21,418,758	+0.11(+0.44%)
Oct 01, 2004	24.44	24.65	24.40	24.64	21,638,830	+0.28(+1.16%)
Sep 30, 2004	24.22	24.37	24.15	24.35	28,997,892	+0.09(+0.39%)
Sep 29, 2004	24.26	24.35	24.14	24.26	19,934,094	+0.10(+0.42%)
Sep 28, 2004	24.08	24.27	23.96	24.16	21,262,390	+0.14(+0.57%)
Sep 27, 2004	24.02	24.16	23.94	24.02	23,311,300	-0.21(-0.87%)
Sep 24, 2004	24.29	24.31	24.08	24.23	18,372,488	-0.01(-0.03%)
Sep 23, 2004	24.49	24.49	24.22	24.24	21,009,638	-0.37(-1.50%)
Sep 22, 2004	24.80	24.84	24.45	24.61	28,101,744	-0.38(-1.54%)
Sep 21, 2004	24.82	25.04	24.68	24.99	21,031,700	+0.18(+0.73%)
Sep 20, 2004	24.69	25.00	24.67	24.81	27,273,024	-0.01(-0.03%)
Sep 17, 2004	24.44	24.83	24.44	24.82	40,521,100	+0.50(+2.06%)
Sep 16, 2004	24.35	24.48	24.29	24.32	13,051,030	+0.00(+0.00%)
Sep 15, 2004	24.53	24.53	24.29	24.32	17,320,800	-0.21(-0.86%)
Sep 14, 2004	24.37	24.53	24.31	24.53	19,069,248	+0.05(+0.21%)
Sep 13, 2004	24.57	24.69	24.45	24.48	23,610,936	-0.09(-0.38%)
Sep 10, 2004	24.51	24.66	24.31	24.57	22,395,296	+0.01(+0.06%)
Sep 09, 2004	24.37	24.68	24.36	24.56	36,086,688	+0.15(+0.59%)
Sep 08, 2004	24.18	24.45	24.17	24.41	37,219,872	+0.23(+0.96%)
Sep 07, 2004	23.97	24.29	23.95	24.18	26,186,450	+0.36(+1.52%)
Sep 03, 2004	23.93	24.02	23.77	23.82	16,084,752	-0.21(-0.88%)
Sep 02, 2004	23.86	24.05	23.77	24.03	19,075,728	+0.18(+0.76%)
Sep 01, 2004	23.78	23.91	23.66	23.85	15,860,819	+0.07(+0.27%)
Aug 31, 2004	23.56	23.79	23.43	23.78	22,915,142	+0.16(+0.68%)
Aug 30, 2004	23.66	23.75	23.61	23.62	12,928,722	-0.15(-0.61%)
Aug 27, 2004	23.75	23.83	23.68	23.77	10,860,507	-0.01(-0.06%)
Aug 26, 2004	23.75	23.86	23.67	23.78	12,576,964	+0.00(+0.00%)
Aug 25, 2004	23.58	23.92	23.51	23.78	21,704,328	+0.12(+0.49%)
Aug 24, 2004	23.71	23.75	23.50	23.66	21,872,554	+0.09(+0.37%)
Aug 23, 2004	23.70	23.74	23.54	23.58	18,480,318	-0.10(-0.43%)
Aug 20, 2004	23.69	23.79	23.56	23.68	22,433,630	-0.04(-0.18%)
Aug 19, 2004	23.66	23.74	23.45	23.72	19,302,558	-0.05(-0.21%)
Aug 18, 2004	23.28	23.77	23.21	23.77	24,545,142	+0.46(+1.99%)
Aug 17, 2004	23.43	23.53	23.24	23.31	19,362,264	-0.12(-0.50%)
Aug 16, 2004	23.11	23.42	23.08	23.42	19,506,772	+0.30(+1.29%)
Aug 13, 2004	22.99	23.16	22.84	23.13	22,450,866	+0.20(+0.89%)
Aug 12, 2004	23.19	23.23	22.92	22.92	20,280,750	-0.43(-1.83%)
Aug 11, 2004	23.13	23.38	23.03	23.35	18,899,780	+0.08(+0.34%)
Aug 10, 2004	23.13	23.28	23.03	23.27	18,936,184	+0.17(+0.75%)
Aug 09, 2004	22.87	23.24	22.84	23.10	22,077,874	+0.24(+1.05%)
Aug 06, 2004	23.06	23.18	22.79	22.86	33,986,344	-0.51(-2.17%)
Aug 05, 2004	23.82	23.89	23.34	23.37	27,498,336	-0.48(-2.01%)
Aug 04, 2004	23.68	23.90	23.66	23.85	18,367,110	+0.01(+0.03%)
Aug 03, 2004	24.08	24.08	23.79	23.84	21,773,550	-0.28(-1.17%)
Aug 02, 2004	23.68	24.19	23.68	24.12	18,328,914	+0.01(+0.03%)
Jul 30, 2004	23.98	24.11	23.85	24.11	19,424,728	+0.03(+0.12%)
Jul 29, 2004	24.19	24.26	23.91	24.08	22,753,674	-0.06(-0.24%)
Jul 28, 2004	24.15	24.27	23.46	24.14	30,900,226	+0.36(+1.49%)
Jul 27, 2004	23.57	23.86	23.53	23.79	23,863,964	+0.36(+1.52%)
Jul 26, 2004	23.69	23.75	23.22	23.43	27,806,796	-0.15(-0.65%)
Jul 23, 2004	23.81	23.81	23.29	23.58	20,122,728	-0.26(-1.09%)
Jul 22, 2004	23.61	23.97	23.50	23.85	25,392,616	+0.20(+0.86%)
Jul 21, 2004	24.17	24.26	23.64	23.64	29,274,362	-0.44(-1.84%)
Jul 20, 2004	24.03	24.11	23.91	24.08	24,994,250	-0.01(-0.06%)
Jul 19, 2004	24.15	24.19	23.87	24.10	27,966,612	+0.10(+0.42%)
Jul 16, 2004	24.38	24.38	23.97	24.00	34,877,528	-0.20(-0.84%)
Jul 15, 2004	24.01	24.32	23.93	24.20	43,270,076	+0.17(+0.72%)
Jul 14, 2004	23.79	24.11	23.74	24.03	45,496,728	+0.21(+0.88%)
Jul 13, 2004	23.74	23.85	23.68	23.82	31,642,350	+0.17(+0.74%)
Jul 12, 2004	23.37	23.68	23.21	23.64	26,452,302	+0.31(+1.34%)
Jul 09, 2004	23.24	23.39	23.15	23.33	34,781,832	+0.34(+1.48%)
Jul 08, 2004	23.11	23.21	22.97	22.99	29,605,022	-0.23(-1.00%)
Jul 07, 2004	23.01	23.35	23.01	23.22	30,435,812	+0.14(+0.60%)
Jul 06, 2004	22.92	23.13	22.84	23.08	24,029,020	+0.12(+0.51%)
Jul 02, 2004	23.17	23.18	22.95	22.97	27,877,396	-0.25(-1.06%)
Jul 01, 2004	23.50	23.53	23.11	23.21	43,328,544	-0.28(-1.20%)
Jun 30, 2004	23.50	23.56	23.26	23.50	37,515,784	+0.05(+0.22%)
Jun 29, 2004	23.45	23.55	23.44	23.45	28,001,636	+0.01(+0.06%)
Jun 28, 2004	23.79	23.81	23.29	23.43	49,719,476	+0.09(+0.40%)
Jun 25, 2004	24.08	24.14	23.34	23.34	110,694,104	-0.79(-3.28%)
Jun 24, 2004	24.09	24.14	23.96	24.13	47,213,324	-0.11(-0.45%)
Jun 23, 2004	23.83	24.29	23.74	24.24	47,342,940	+0.41(+1.74%)
Jun 22, 2004	23.57	23.91	23.57	23.82	33,431,888	+0.18(+0.77%)
Jun 21, 2004	23.63	23.78	23.55	23.64	30,992,198	+0.01(+0.06%)
Jun 18, 2004	23.45	23.71	23.37	23.63	83,163,360	+0.16(+0.68%)
Jun 17, 2004	23.24	23.53	23.20	23.47	42,753,816	+0.18(+0.78%)
Jun 16, 2004	23.05	23.29	23.01	23.29	30,931,388	+0.22(+0.94%)
Jun 15, 2004	22.98	23.16	22.89	23.07	32,233,762	+0.17(+0.76%)
Jun 14, 2004	22.74	22.90	22.70	22.89	21,863,040	+0.06(+0.25%)
Jun 10, 2004	22.59	22.84	22.59	22.84	22,053,742	+0.22(+0.99%)
Jun 09, 2004	22.77	22.90	22.59	22.61	25,505,410	-0.21(-0.92%)
Jun 08, 2004	22.88	22.99	22.67	22.82	27,110,590	-0.15(-0.66%)
Jun 07, 2004	22.83	22.98	22.78	22.97	29,007,958	+0.33(+1.44%)
Jun 04, 2004	22.63	22.74	22.53	22.65	24,474,128	+0.17(+0.74%)
Jun 03, 2004	22.55	22.71	22.44	22.48	21,445,508	-0.07(-0.32%)
Jun 02, 2004	22.61	22.64	22.45	22.55	24,511,636	+0.04(+0.19%)
Jun 01, 2004	22.48	22.61	22.35	22.51	26,631,972	-0.06(-0.26%)
May 28, 2004	22.68	22.68	22.46	22.57	24,169,116	-0.10(-0.45%)
May 27, 2004	22.70	22.82	22.52	22.67	22,394,056	-0.02(-0.10%)
May 26, 2004	22.61	22.80	22.59	22.69	25,635,164	+0.06(+0.26%)
May 25, 2004	22.26	22.67	22.24	22.63	31,906,824	+0.31(+1.40%)
May 24, 2004	22.44	22.45	22.16	22.32	26,903,478	+0.09(+0.42%)
May 21, 2004	21.98	22.26	21.98	22.23	30,221,806	+0.30(+1.39%)
May 20, 2004	21.95	22.08	21.88	21.92	19,758,836	-0.01(-0.07%)
May 19, 2004	22.32	22.41	21.87	21.94	33,927,604	-0.13(-0.59%)
May 18, 2004	21.79	22.10	21.75	22.07	30,137,830	+0.33(+1.53%)
May 17, 2004	21.54	21.80	21.52	21.73	27,451,040	-0.14(-0.63%)
May 14, 2004	21.97	22.08	21.73	21.87	25,492,172	-0.14(-0.63%)
May 13, 2004	21.87	22.10	21.84	22.01	24,906,000	-0.04(-0.16%)
May 12, 2004	21.76	22.05	21.54	22.05	35,416,544	+0.11(+0.50%)
May 11, 2004	21.84	21.98	21.73	21.94	27,152,922	+0.16(+0.73%)
May 10, 2004	21.58	22.30	21.43	21.78	39,115,724	+0.02(+0.10%)
May 07, 2004	21.99	22.23	21.74	21.76	27,543,702	-0.34(-1.54%)
May 06, 2004	22.01	22.16	21.83	22.10	22,369,786	-0.01(-0.07%)
May 05, 2004	21.48	22.16	21.48	22.11	24,796,930	+0.04(+0.16%)
May 04, 2004	22.06	22.27	21.95	22.08	24,028,192	+0.10(+0.46%)
May 03, 2004	21.84	22.02	21.77	21.97	23,444,366	+0.25(+1.17%)
Apr 30, 2004	21.84	21.96	21.61	21.72	31,953,016	-0.07(-0.33%)
Apr 29, 2004	21.87	22.02	21.74	21.79	32,480,308	+0.02(+0.10%)
Apr 28, 2004	22.01	22.05	21.76	21.77	37,735,028	-0.38(-1.74%)
Apr 27, 2004	22.42	22.51	22.12	22.16	37,007,244	-0.15(-0.65%)
Apr 26, 2004	22.37	22.42	22.23	22.30	22,930,448	+0.04(+0.20%)
Apr 23, 2004	22.48	22.48	22.16	22.26	26,556,684	-0.12(-0.52%)
Apr 22, 2004	22.12	22.44	21.91	22.37	48,610,152	+0.11(+0.49%)
Apr 21, 2004	22.16	22.30	21.79	22.26	41,449,512	+0.17(+0.75%)
Apr 20, 2004	22.59	22.63	22.04	22.10	28,338,088	-0.46(-2.03%)
Apr 19, 2004	22.61	22.62	22.05	22.55	24,820,510	-0.09(-0.42%)
Apr 16, 2004	22.39	22.73	22.32	22.65	35,577,048	+0.34(+1.53%)
Apr 15, 2004	22.26	22.32	21.97	22.31	34,368,576	+0.20(+0.92%)
Apr 14, 2004	22.23	22.26	21.87	22.10	49,645,292	-0.38(-1.68%)
Apr 13, 2004	22.98	23.02	22.38	22.48	44,804,380	-0.45(-1.96%)
Apr 12, 2004	22.88	23.02	22.81	22.93	23,681,674	+0.15(+0.67%)
Apr 08, 2004	23.05	23.10	22.59	22.78	53,627,836	+0.01(+0.03%)
Apr 07, 2004	22.96	22.99	22.69	22.77	42,432,532	-0.09(-0.38%)
Apr 06, 2004	22.83	23.08	22.75	22.86	65,437,168	-0.04(-0.19%)
Apr 05, 2004	22.47	22.90	22.46	22.90	74,834,936	+0.38(+1.67%)
Apr 02, 2004	22.42	22.59	22.37	22.53	74,760,336	+0.32(+1.44%)
Apr 01, 2004	22.06	22.46	22.00	22.21	65,595,188	+0.07(+0.33%)
Mar 31, 2004	22.25	22.25	22.05	22.13	68,763,352	-0.12(-0.55%)
Mar 30, 2004	22.08	22.26	21.98	22.26	66,491,752	+0.15(+0.69%)
Mar 29, 2004	22.18	22.37	22.08	22.10	81,533,640	+0.28(+1.26%)
Mar 26, 2004	21.77	22.41	21.77	21.83	95,340,856	+0.29(+1.35%)
Mar 25, 2004	21.18	21.58	21.10	21.54	76,554,976	+0.38(+1.78%)
Mar 24, 2004	21.07	21.18	20.94	21.16	80,895,760	-0.01(-0.07%)
Mar 23, 2004	21.60	21.65	21.17	21.18	81,429,392	-0.15(-0.71%)
Mar 22, 2004	21.71	21.76	21.05	21.33	62,821,664	-0.53(-2.42%)
Mar 19, 2004	22.21	22.27	21.84	21.86	55,665,992	-0.42(-1.89%)
Mar 18, 2004	22.21	22.32	21.97	22.28	36,810,060	-0.03(-0.13%)
Mar 17, 2004	22.19	22.37	22.13	22.31	33,492,836	+0.19(+0.85%)
Mar 16, 2004	22.23	22.26	21.83	22.12	34,841,404	+0.15(+0.66%)
Mar 15, 2004	22.37	22.44	21.85	21.97	47,696,904	-0.22(-0.98%)
Mar 12, 2004	22.21	22.31	22.09	22.19	38,756,244	+0.13(+0.59%)
Mar 11, 2004	22.42	22.59	21.95	22.06	58,315,412	-0.49(-2.19%)
Mar 10, 2004	22.95	22.96	22.41	22.55	55,842,076	-0.33(-1.46%)
Mar 09, 2004	22.91	22.99	22.71	22.89	80,172,664	-0.20(-0.85%)
Mar 08, 2004	23.57	23.57	23.03	23.08	37,841,616	-0.68(-2.87%)
Mar 05, 2004	23.68	24.28	23.64	23.77	25,610,344	-0.09(-0.40%)
Mar 04, 2004	23.71	23.90	23.71	23.86	21,079,962	+0.04(+0.15%)
Mar 03, 2004	23.54	23.84	23.50	23.82	20,404,576	+0.26(+1.11%)
Mar 02, 2004	23.88	23.90	23.51	23.56	26,114,194	-0.22(-0.92%)
Mar 01, 2004	23.71	23.88	23.58	23.78	21,636,074	+0.20(+0.83%)
Feb 27, 2004	23.75	23.90	23.58	23.58	23,457,878	-0.11(-0.46%)
Feb 26, 2004	23.73	23.85	23.65	23.69	23,051,378	-0.22(-0.91%)
Feb 25, 2004	24.15	24.16	23.87	23.91	23,187,062	-0.22(-0.93%)
Feb 24, 2004	24.23	24.41	23.97	24.14	29,182,114	-0.10(-0.42%)
Feb 23, 2004	23.75	24.28	23.72	24.24	28,723,490	+0.52(+2.20%)
Feb 20, 2004	23.78	23.85	23.57	23.71	24,173,666	+0.07(+0.31%)
Feb 19, 2004	23.93	24.00	23.63	23.64	25,335,942	-0.11(-0.46%)
Feb 18, 2004	23.97	24.11	23.75	23.75	21,064,242	-0.22(-0.91%)
Feb 17, 2004	23.99	24.07	23.88	23.97	20,643,126	+0.24(+1.01%)
Feb 13, 2004	23.93	24.06	23.73	23.73	22,287,742	-0.10(-0.43%)
Feb 12, 2004	24.04	24.11	23.68	23.83	21,350,226	-0.16(-0.66%)
Feb 11, 2004	23.57	24.17	23.46	23.99	32,829,170	+0.42(+1.78%)
Feb 10, 2004	24.06	24.06	23.50	23.57	30,590,386	-0.28(-1.19%)
Feb 09, 2004	24.19	24.19	23.79	23.85	21,276,456	-0.21(-0.87%)
Feb 06, 2004	24.13	24.26	23.92	24.06	25,270,720	-0.25(-1.01%)
Feb 05, 2004	24.16	24.44	23.97	24.31	18,563,880	+0.25(+1.02%)
Feb 04, 2004	23.98	24.65	23.86	24.06	27,724,338	-0.02(-0.09%)
Feb 03, 2004	24.41	24.41	24.03	24.08	22,675,766	-0.30(-1.25%)
Feb 02, 2004	24.43	24.63	24.16	24.39	25,746,856	+0.00(+0.00%)
Jan 30, 2004	24.56	24.64	24.28	24.39	23,699,048	-0.29(-1.18%)
Jan 29, 2004	24.66	24.77	24.41	24.68	28,662,268	+0.20(+0.80%)
Jan 28, 2004	24.87	25.07	24.30	24.48	37,388,236	-0.31(-1.26%)
Jan 27, 2004	24.84	24.99	24.68	24.80	27,965,094	+0.04(+0.15%)
Jan 26, 2004	24.28	24.80	24.24	24.76	29,414,872	+0.67(+2.80%)
Jan 23, 2004	24.40	24.58	23.99	24.08	22,503,678	-0.22(-0.92%)
Jan 22, 2004	24.64	24.69	24.24	24.31	24,670,346	-0.24(-0.97%)
Jan 21, 2004	24.27	24.69	23.95	24.55	29,490,298	+0.36(+1.47%)
Jan 20, 2004	24.48	24.48	24.06	24.19	36,440,100	+0.01(+0.03%)
Jan 16, 2004	23.50	24.27	23.37	24.19	69,437,224	+0.98(+4.22%)
Jan 15, 2004	23.26	23.32	22.95	23.21	27,329,834	+0.00(+0.00%)
Jan 14, 2004	23.05	23.24	22.87	23.21	22,680,592	+0.28(+1.23%)
Jan 13, 2004	23.21	23.30	22.74	22.92	36,852,944	-0.35(-1.50%)
Jan 12, 2004	23.17	23.28	23.15	23.27	25,683,840	+0.21(+0.91%)
Jan 09, 2004	22.95	23.34	22.95	23.06	33,093,920	-0.33(-1.40%)
Jan 08, 2004	23.11	23.39	22.97	23.39	37,245,244	+0.41(+1.80%)
Jan 07, 2004	22.74	22.97	22.60	22.97	25,611,172	+0.22(+0.99%)
Jan 06, 2004	22.79	22.87	22.63	22.75	22,702,240	-0.15(-0.66%)
Jan 05, 2004	22.66	22.90	22.56	22.90	27,024,960	+0.33(+1.48%)
Jan 02, 2004	22.48	22.90	22.42	22.57	25,286,992	+0.10(+0.45%)
Dec 31, 2003	22.21	22.47	22.18	22.47	23,209,538	+0.19(+0.85%)
Dec 30, 2003	22.36	22.38	22.18	22.28	19,368,470	-0.08(-0.36%)
Dec 29, 2003	22.26	22.36	22.13	22.36	22,937,342	+0.08(+0.36%)
Dec 26, 2003	22.40	22.46	22.26	22.28	7,017,231	-0.13(-0.58%)
Dec 24, 2003	22.52	22.53	22.33	22.41	8,005,214	-0.15(-0.64%)
Dec 23, 2003	22.45	22.69	22.42	22.55	21,302,792	+0.07(+0.32%)
Dec 22, 2003	22.34	22.48	22.29	22.48	22,436,802	+0.08(+0.36%)
Dec 19, 2003	22.40	22.48	22.13	22.40	34,880,424	+0.03(+0.13%)
Dec 18, 2003	22.39	22.42	22.29	22.37	33,622,176	+0.09(+0.39%)
Dec 17, 2003	22.23	22.29	22.08	22.29	29,871,702	+0.06(+0.26%)
Dec 16, 2003	22.06	22.34	21.91	22.23	35,450,876	+0.23(+1.05%)
Dec 15, 2003	22.18	22.19	21.84	22.00	37,215,732	+0.16(+0.73%)
Dec 12, 2003	21.96	22.08	21.72	21.84	28,404,000	-0.21(-0.95%)
Dec 11, 2003	21.57	22.10	21.57	22.05	39,532,564	+0.49(+2.29%)
Dec 10, 2003	21.50	21.55	21.42	21.55	31,575,198	+0.12(+0.54%)
Dec 09, 2003	21.39	21.62	21.35	21.44	34,034,744	+0.14(+0.65%)
Dec 08, 2003	21.14	21.33	21.14	21.30	20,789,704	+0.20(+0.93%)
Dec 05, 2003	21.15	21.32	21.04	21.10	18,913,018	-0.04(-0.17%)
Dec 04, 2003	21.32	21.43	21.10	21.14	27,055,708	-0.27(-1.25%)
Dec 03, 2003	21.46	21.54	21.26	21.41	34,564,380	+0.03(+0.14%)
Dec 02, 2003	21.05	21.38	21.00	21.38	33,376,870	+0.33(+1.55%)
Dec 01, 2003	21.18	21.18	20.87	21.05	27,343,210	+0.26(+1.26%)
Nov 28, 2003	20.92	20.96	20.78	20.79	11,544,442	-0.07(-0.35%)
Nov 26, 2003	21.11	21.13	20.69	20.86	20,873,126	-0.10(-0.48%)
Nov 25, 2003	20.86	21.10	20.76	20.97	22,499,542	+0.12(+0.56%)
Nov 24, 2003	20.89	20.99	20.76	20.85	25,196,536	+0.14(+0.67%)
Nov 21, 2003	21.09	21.72	20.69	20.71	34,406,496	-0.28(-1.35%)
Nov 20, 2003	21.12	21.36	20.88	21.00	33,655,548	-0.38(-1.76%)
Nov 19, 2003	21.03	21.42	21.00	21.37	61,913,244	+0.75(+3.62%)
Nov 18, 2003	20.61	20.97	20.60	20.63	56,664,180	+0.46(+2.27%)
Nov 17, 2003	20.07	20.92	19.85	20.17	32,405,434	-0.05(-0.25%)
Nov 14, 2003	20.49	20.51	20.20	20.22	37,965,580	-0.33(-1.62%)
Nov 13, 2003	20.74	20.84	20.41	20.55	34,386,228	-0.26(-1.25%)
Nov 12, 2003	20.39	20.89	20.38	20.81	32,597,792	+0.43(+2.10%)
Nov 11, 2003	20.41	20.44	20.28	20.39	21,746,110	-0.04(-0.21%)
Nov 10, 2003	20.47	20.48	20.37	20.43	19,356,886	+0.04(+0.18%)
Nov 07, 2003	20.70	20.74	20.35	20.39	24,817,890	-0.23(-1.13%)
Nov 06, 2003	20.52	20.63	20.34	20.63	21,735,078	+0.01(+0.03%)
Nov 05, 2003	20.60	20.73	20.49	20.62	23,635,206	-0.17(-0.80%)
Nov 04, 2003	20.89	20.89	20.60	20.78	26,209,752	-0.10(-0.49%)

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.