Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.34	19.53	19.19	19.44	2,436,380	+0.07(+0.39%)
Oct 28, 2004	19.48	19.56	18.50	19.37	4,231,533	-0.45(-2.26%)
Oct 27, 2004	18.54	19.92	18.41	19.81	5,002,559	+1.36(+7.36%)
Oct 26, 2004	18.28	18.53	18.28	18.45	1,350,835	+0.10(+0.57%)
Oct 25, 2004	18.04	18.42	17.92	18.35	1,207,507	+0.12(+0.65%)
Oct 22, 2004	18.57	18.74	18.19	18.23	1,245,281	-0.36(-1.93%)
Oct 21, 2004	18.22	18.66	18.22	18.59	2,173,901	+0.21(+1.14%)
Oct 20, 2004	18.04	18.42	17.56	18.38	5,629,453	+0.24(+1.32%)
Oct 19, 2004	18.36	18.51	18.08	18.14	6,844,126	+0.90(+5.20%)
Oct 18, 2004	17.10	17.29	16.95	17.25	998,743	+0.03(+0.17%)
Oct 15, 2004	17.08	17.47	16.78	17.22	1,872,309	+0.00(+0.00%)
Oct 14, 2004	17.84	17.89	17.13	17.22	2,155,952	-0.64(-3.60%)
Oct 13, 2004	18.07	18.19	17.78	17.86	1,426,786	+0.10(+0.59%)
Oct 12, 2004	17.41	17.90	17.41	17.75	1,521,824	+0.06(+0.34%)
Oct 11, 2004	17.14	17.75	17.14	17.69	1,514,189	+0.48(+2.77%)
Oct 08, 2004	17.84	17.84	17.17	17.22	1,794,081	-0.57(-3.19%)
Oct 07, 2004	17.69	17.83	17.45	17.78	1,488,939	+0.16(+0.93%)
Oct 06, 2004	17.48	17.77	17.33	17.62	2,586,472	-0.06(-0.34%)
Oct 05, 2004	18.28	18.28	17.57	17.68	3,503,773	-0.61(-3.35%)
Oct 04, 2004	18.44	18.65	18.19	18.29	2,813,989	-0.15(-0.81%)
Oct 01, 2004	18.05	18.48	17.93	18.44	2,241,078	+0.51(+2.83%)
Sep 30, 2004	17.87	18.20	17.51	17.93	2,140,145	-0.02(-0.08%)
Sep 29, 2004	16.80	17.95	16.78	17.95	3,276,056	+1.09(+6.47%)
Sep 28, 2004	16.87	17.07	16.75	16.86	1,639,769	-0.03(-0.18%)
Sep 27, 2004	17.30	17.36	16.74	16.89	1,949,398	-0.55(-3.17%)
Sep 24, 2004	17.59	17.75	17.39	17.44	758,166	-0.12(-0.68%)
Sep 23, 2004	17.51	17.89	17.41	17.56	1,336,167	-0.04(-0.25%)
Sep 22, 2004	18.11	18.19	17.54	17.60	1,456,657	-0.64(-3.52%)
Sep 21, 2004	17.95	18.31	17.87	18.25	1,715,251	+0.33(+1.83%)
Sep 20, 2004	17.99	18.13	17.63	17.92	1,463,422	-0.30(-1.64%)
Sep 17, 2004	18.53	18.65	18.10	18.22	1,365,369	-0.33(-1.77%)
Sep 16, 2004	18.38	18.69	18.34	18.54	2,384,875	+0.16(+0.89%)
Sep 15, 2004	18.81	18.84	18.31	18.38	1,681,830	-0.57(-2.99%)
Sep 14, 2004	18.90	19.01	18.57	18.95	2,822,361	+0.01(+0.08%)
Sep 13, 2004	18.59	18.96	18.50	18.93	2,766,905	+0.45(+2.42%)
Sep 10, 2004	17.53	18.65	17.36	18.48	5,913,162	+0.94(+5.36%)
Sep 09, 2004	17.48	17.69	17.26	17.54	1,877,533	-0.04(-0.25%)
Sep 08, 2004	17.44	17.72	17.38	17.59	3,722,449	+0.01(+0.08%)
Sep 07, 2004	17.16	17.69	17.02	17.57	3,219,662	+0.76(+4.53%)
Sep 03, 2004	16.90	17.29	16.72	16.81	1,555,647	-0.36(-2.09%)
Sep 02, 2004	16.81	17.17	16.72	17.17	1,365,369	+0.27(+1.59%)
Sep 01, 2004	17.08	17.25	16.65	16.90	1,982,015	-0.10(-0.61%)
Aug 31, 2004	17.47	17.63	16.98	17.01	1,879,810	-0.43(-2.48%)
Aug 30, 2004	17.81	17.90	17.32	17.44	1,634,277	-0.54(-2.99%)
Aug 27, 2004	17.41	18.10	17.41	17.98	1,688,661	+0.52(+2.99%)
Aug 26, 2004	17.53	17.92	17.41	17.45	1,250,840	-0.09(-0.51%)
Aug 25, 2004	17.14	17.65	16.99	17.54	1,482,711	+0.37(+2.17%)
Aug 24, 2004	17.54	17.62	17.11	17.17	2,745,741	-0.30(-1.71%)
Aug 23, 2004	17.36	17.78	17.36	17.47	3,203,521	+0.03(+0.17%)
Aug 20, 2004	16.72	17.57	16.59	17.44	2,641,593	+0.75(+4.47%)
Aug 19, 2004	16.68	16.99	16.57	16.69	1,887,178	-0.16(-0.97%)
Aug 18, 2004	16.14	16.95	15.95	16.86	1,714,715	+0.51(+3.10%)
Aug 17, 2004	16.14	16.80	16.05	16.35	2,286,555	+0.40(+2.53%)
Aug 16, 2004	15.41	15.99	15.23	15.95	1,875,390	+0.60(+3.89%)
Aug 13, 2004	15.48	15.68	15.33	15.35	1,910,753	+0.07(+0.49%)
Aug 12, 2004	15.71	15.78	15.17	15.27	1,373,741	-0.25(-1.63%)
Aug 11, 2004	15.68	15.71	15.33	15.53	1,639,032	-0.28(-1.79%)
Aug 10, 2004	16.05	16.07	15.60	15.81	3,533,310	+0.22(+1.44%)
Aug 09, 2004	15.78	15.90	15.35	15.59	1,184,668	-0.12(-0.76%)
Aug 06, 2004	16.08	16.21	15.60	15.71	3,278,534	-0.57(-3.49%)
Aug 05, 2004	16.13	16.50	15.83	16.27	2,696,648	+0.10(+0.65%)
Aug 04, 2004	16.17	16.23	15.90	16.17	1,459,872	-0.01(-0.09%)
Aug 03, 2004	16.51	16.62	16.18	16.18	1,189,892	-0.39(-2.34%)
Aug 02, 2004	16.45	16.60	15.92	16.57	2,509,785	+0.01(+0.09%)
Jul 30, 2004	16.62	16.66	16.29	16.56	1,252,582	-0.06(-0.36%)
Jul 29, 2004	16.66	16.80	16.42	16.62	2,057,497	+0.19(+1.18%)
Jul 28, 2004	16.21	16.78	16.01	16.42	3,426,550	+0.01(+0.05%)
Jul 27, 2004	15.56	16.45	15.41	16.42	2,290,171	+0.93(+6.03%)
Jul 26, 2004	15.75	15.89	15.32	15.48	1,965,941	-0.19(-1.24%)
Jul 23, 2004	15.98	16.02	15.48	15.68	2,568,322	-0.37(-2.33%)
Jul 22, 2004	15.68	16.11	15.26	16.05	3,134,134	+0.22(+1.42%)
Jul 21, 2004	16.26	17.36	15.68	15.83	7,164,807	-0.16(-1.03%)
Jul 20, 2004	14.42	16.24	14.35	15.99	7,427,285	+1.97(+14.06%)
Jul 19, 2004	14.66	14.69	13.96	14.02	3,497,344	-0.48(-3.30%)
Jul 16, 2004	14.93	14.98	14.50	14.50	1,372,267	-0.13(-0.92%)
Jul 15, 2004	14.71	14.92	14.57	14.63	1,583,509	-0.15(-1.01%)
Jul 14, 2004	14.56	15.24	14.54	14.78	2,064,061	-0.16(-1.10%)
Jul 13, 2004	15.14	15.29	14.71	14.95	2,056,091	-0.07(-0.50%)
Jul 12, 2004	14.78	15.18	14.48	15.02	2,745,540	+0.25(+1.72%)
Jul 09, 2004	14.71	14.98	14.63	14.77	3,637,926	+0.09(+0.61%)
Jul 08, 2004	15.05	15.11	14.48	14.68	6,969,840	-0.45(-2.96%)
Jul 07, 2004	15.51	15.69	15.02	15.12	6,388,758	-0.72(-4.52%)
Jul 06, 2004	15.95	16.10	15.62	15.84	4,349,143	-0.45(-2.75%)
Jul 02, 2004	16.42	16.53	16.16	16.29	1,922,072	-0.15(-0.91%)
Jul 01, 2004	16.98	17.07	16.41	16.44	1,666,425	-0.51(-3.00%)
Jun 30, 2004	17.16	17.17	16.57	16.95	2,142,824	-0.04(-0.26%)
Jun 29, 2004	16.78	17.05	16.50	16.99	1,617,332	+0.27(+1.61%)
Jun 28, 2004	17.16	17.26	16.62	16.72	1,477,486	-0.28(-1.67%)
Jun 25, 2004	17.05	17.25	16.87	17.01	1,644,591	+0.09(+0.53%)
Jun 24, 2004	16.86	17.23	16.83	16.92	2,478,507	+0.09(+0.53%)
Jun 23, 2004	16.39	16.90	16.36	16.83	2,122,464	+0.49(+3.02%)
Jun 22, 2004	16.14	16.39	15.95	16.33	1,761,732	+0.37(+2.34%)
Jun 21, 2004	16.18	16.27	15.84	15.96	2,035,864	-0.16(-1.02%)
Jun 18, 2004	16.13	16.27	15.90	16.13	2,662,490	-0.02(-0.09%)
Jun 17, 2004	16.42	16.53	16.11	16.14	2,865,092	-0.33(-1.99%)
Jun 16, 2004	16.35	16.78	16.27	16.47	2,333,237	+0.00(+0.00%)
Jun 15, 2004	16.74	17.17	16.45	16.47	5,012,538	-0.34(-2.04%)
Jun 14, 2004	16.72	17.08	16.71	16.81	3,411,548	-0.30(-1.75%)
Jun 10, 2004	17.01	17.44	16.53	17.11	6,811,241	-0.37(-2.14%)
Jun 09, 2004	17.68	18.13	17.48	17.48	6,252,328	-1.25(-6.69%)
Jun 08, 2004	18.92	19.17	18.72	18.74	2,569,527	-0.42(-2.18%)
Jun 07, 2004	18.59	19.28	18.36	19.16	3,991,759	+0.81(+4.39%)
Jun 04, 2004	18.38	18.51	18.11	18.35	2,943,387	+0.24(+1.32%)
Jun 03, 2004	17.92	18.13	17.83	18.11	3,266,143	+0.04(+0.25%)
Jun 02, 2004	18.22	18.22	17.80	18.07	4,068,915	+0.12(+0.67%)
Jun 01, 2004	17.27	18.05	17.27	17.95	4,659,375	+0.19(+1.09%)
May 28, 2004	17.26	17.77	17.26	17.75	3,174,118	+0.10(+0.59%)
May 27, 2004	17.29	17.87	17.27	17.65	4,959,024	+0.30(+1.72%)
May 26, 2004	16.69	17.44	16.65	17.35	4,230,796	+0.66(+3.94%)
May 25, 2004	16.20	16.89	15.30	16.69	10,144,629	+0.34(+2.10%)
May 24, 2004	16.65	16.69	16.21	16.35	3,416,303	+0.02(+0.09%)
May 21, 2004	16.75	16.75	16.27	16.33	2,774,741	-0.18(-1.09%)
May 20, 2004	17.01	17.20	16.29	16.51	4,109,302	-0.57(-3.32%)
May 19, 2004	17.22	17.48	16.90	17.08	4,652,677	+0.36(+2.14%)
May 18, 2004	16.71	16.86	16.47	16.72	2,000,836	+0.30(+1.82%)
May 17, 2004	16.57	16.69	16.20	16.42	3,242,635	-0.48(-2.83%)
May 14, 2004	17.36	17.66	16.62	16.90	4,647,453	-0.46(-2.67%)
May 13, 2004	17.51	17.69	17.25	17.36	4,337,757	-0.17(-0.95%)
May 12, 2004	17.60	17.66	16.74	17.53	4,255,242	-0.09(-0.49%)
May 11, 2004	16.87	17.69	16.75	17.62	4,739,880	+0.94(+5.64%)
May 10, 2004	16.60	16.86	16.07	16.68	6,982,632	-0.33(-1.93%)
May 07, 2004	17.69	18.34	16.92	17.01	5,471,122	-0.94(-5.24%)
May 06, 2004	18.96	19.04	17.86	17.95	4,370,173	-0.97(-5.13%)
May 05, 2004	18.86	19.22	18.65	18.92	2,403,695	+0.09(+0.48%)
May 04, 2004	18.77	19.13	18.65	18.83	5,953,950	+0.00(+0.00%)
May 03, 2004	18.16	18.83	18.01	18.83	4,521,873	+0.52(+2.85%)
Apr 30, 2004	18.81	19.19	18.14	18.31	2,670,862	-0.51(-2.70%)
Apr 29, 2004	19.38	19.54	18.38	18.81	6,365,450	-0.55(-2.85%)
Apr 28, 2004	20.08	20.16	18.90	19.37	6,733,080	-0.82(-4.07%)
Apr 27, 2004	20.68	20.86	19.96	20.19	3,462,650	-0.48(-2.31%)
Apr 26, 2004	20.92	21.26	20.65	20.66	3,011,166	-0.24(-1.14%)
Apr 23, 2004	21.41	21.44	20.72	20.90	4,201,059	-0.55(-2.57%)
Apr 22, 2004	20.90	21.63	20.80	21.46	3,298,894	+0.57(+2.72%)
Apr 21, 2004	20.92	21.08	20.31	20.89	4,760,642	+0.22(+1.08%)
Apr 20, 2004	21.57	21.65	20.54	20.66	11,118,189	-1.85(-8.22%)
Apr 19, 2004	22.74	22.90	22.14	22.52	3,486,092	-0.06(-0.26%)
Apr 16, 2004	21.77	22.84	21.62	22.58	3,152,552	+0.88(+4.06%)
Apr 15, 2004	22.23	22.38	21.08	21.69	3,399,157	-0.54(-2.42%)
Apr 14, 2004	22.41	22.81	21.93	22.23	3,153,825	-0.43(-1.91%)
Apr 13, 2004	23.64	23.89	22.56	22.66	2,279,790	-0.96(-4.05%)
Apr 12, 2004	23.13	23.83	22.99	23.62	1,639,032	+0.51(+2.20%)
Apr 08, 2004	23.58	23.65	23.01	23.11	1,376,018	-0.16(-0.71%)
Apr 07, 2004	23.59	23.74	23.14	23.28	1,831,722	-0.27(-1.14%)
Apr 06, 2004	23.47	23.71	23.31	23.55	1,838,151	+0.04(+0.19%)
Apr 05, 2004	23.64	23.86	23.22	23.50	2,668,987	-0.28(-1.19%)
Apr 02, 2004	23.73	24.46	23.31	23.78	3,309,209	+0.36(+1.53%)
Apr 01, 2004	22.84	23.43	22.74	23.43	1,951,073	+0.43(+1.88%)
Mar 31, 2004	23.38	23.38	22.77	22.99	4,138,771	-0.36(-1.53%)
Mar 30, 2004	22.95	23.46	22.78	23.35	2,798,786	+0.34(+1.49%)
Mar 29, 2004	22.62	23.08	22.28	23.01	3,548,647	+0.82(+3.70%)
Mar 26, 2004	21.80	22.40	21.52	22.19	3,273,243	+0.76(+3.55%)
Mar 25, 2004	21.04	21.60	20.90	21.43	2,130,769	+0.70(+3.39%)
Mar 24, 2004	20.95	21.22	20.16	20.72	2,814,525	-0.33(-1.56%)
Mar 23, 2004	21.04	21.23	20.60	21.05	3,701,955	+0.39(+1.88%)
Mar 22, 2004	21.28	21.28	20.01	20.66	4,601,641	-1.16(-5.34%)
Mar 19, 2004	22.04	22.22	21.72	21.83	2,102,706	-0.51(-2.27%)
Mar 18, 2004	22.68	22.71	21.95	22.34	2,392,778	-0.42(-1.84%)
Mar 17, 2004	22.23	22.95	22.10	22.75	4,040,116	+0.93(+4.24%)
Mar 16, 2004	21.43	21.89	21.25	21.83	4,070,858	+0.54(+2.52%)
Mar 15, 2004	21.90	22.17	20.98	21.29	4,472,244	-1.10(-4.93%)
Mar 12, 2004	22.11	22.40	21.57	22.40	3,985,665	+0.46(+2.11%)
Mar 11, 2004	22.04	22.75	21.40	21.93	5,367,376	-0.43(-1.94%)
Mar 10, 2004	23.20	23.20	22.05	22.37	5,403,945	-0.84(-3.60%)
Mar 09, 2004	24.17	24.17	22.93	23.20	4,205,747	-0.99(-4.07%)
Mar 08, 2004	24.83	24.84	23.98	24.19	2,161,779	-0.70(-2.82%)
Mar 05, 2004	24.81	25.08	24.49	24.89	2,742,057	-0.49(-1.94%)
Mar 04, 2004	25.02	25.43	24.93	25.38	2,621,702	+0.39(+1.55%)
Mar 03, 2004	25.17	25.22	24.64	24.99	1,836,209	-0.28(-1.12%)
Mar 02, 2004	24.79	25.38	24.67	25.28	3,081,156	+0.49(+1.99%)
Mar 01, 2004	24.43	24.96	24.31	24.79	3,230,780	+0.58(+2.41%)
Feb 27, 2004	23.99	24.34	23.80	24.20	2,681,846	+0.36(+1.50%)
Feb 26, 2004	23.56	23.99	23.02	23.84	1,688,795	+0.37(+1.59%)
Feb 25, 2004	22.71	23.58	22.69	23.47	2,375,365	+0.78(+3.42%)
Feb 24, 2004	22.84	23.56	22.40	22.69	3,824,186	-0.58(-2.50%)
Feb 23, 2004	24.50	24.64	23.11	23.28	3,382,681	-1.24(-5.05%)
Feb 20, 2004	25.35	25.35	23.64	24.52	3,346,715	-0.19(-0.79%)
Feb 19, 2004	25.44	25.58	24.64	24.71	2,541,398	-0.60(-2.36%)
Feb 18, 2004	25.76	25.79	25.13	25.31	2,409,857	-0.33(-1.28%)
Feb 17, 2004	25.13	25.76	25.02	25.64	2,540,058	+0.67(+2.69%)
Feb 13, 2004	25.17	25.31	24.64	24.96	1,740,166	-0.13(-0.54%)
Feb 12, 2004	25.17	25.35	24.93	25.10	1,741,237	-0.18(-0.71%)
Feb 11, 2004	24.58	25.38	24.32	25.28	2,515,009	+0.79(+3.23%)
Feb 10, 2004	25.04	25.04	24.08	24.49	2,972,387	-0.51(-2.03%)
Feb 09, 2004	24.89	25.34	24.76	24.99	2,779,430	+0.36(+1.45%)
Feb 06, 2004	23.81	24.81	23.71	24.64	4,305,139	+1.22(+5.23%)
Feb 05, 2004	23.23	23.62	22.74	23.41	3,400,965	+0.19(+0.84%)
Feb 04, 2004	23.40	23.80	22.92	23.22	2,561,089	-0.72(-2.99%)
Feb 03, 2004	23.71	24.64	23.41	23.93	3,062,671	+0.42(+1.78%)
Feb 02, 2004	23.87	23.87	22.89	23.52	2,567,250	-0.16(-0.69%)
Jan 30, 2004	23.38	23.77	22.69	23.68	2,663,361	+0.34(+1.47%)
Jan 29, 2004	23.43	23.80	22.11	23.34	5,181,049	-0.30(-1.26%)
Jan 28, 2004	24.90	25.04	22.83	23.64	3,282,954	-1.02(-4.12%)
Jan 27, 2004	25.37	25.40	24.64	24.65	2,932,403	-0.66(-2.60%)
Jan 26, 2004	24.11	25.38	24.01	25.31	6,047,918	+1.06(+4.37%)
Jan 23, 2004	23.74	24.44	23.67	24.25	7,595,729	-0.03(-0.12%)
Jan 22, 2004	25.38	25.59	23.90	24.28	4,697,953	-1.18(-4.63%)
Jan 21, 2004	25.61	26.38	25.08	25.46	6,551,710	-0.31(-1.22%)
Jan 20, 2004	25.20	26.13	24.26	25.77	10,523,310	+2.82(+12.30%)
Jan 16, 2004	22.69	23.02	22.53	22.95	2,901,058	+0.43(+1.92%)
Jan 15, 2004	22.83	23.10	22.49	22.52	1,912,712	-0.33(-1.44%)
Jan 14, 2004	22.55	22.98	22.47	22.84	1,889,217	+0.27(+1.19%)
Jan 13, 2004	22.66	23.32	22.28	22.58	2,829,954	-0.09(-0.40%)
Jan 12, 2004	22.40	22.81	22.25	22.66	2,014,523	+0.49(+2.22%)
Jan 09, 2004	21.95	22.49	21.78	22.17	2,268,915	+0.10(+0.47%)
Jan 08, 2004	21.95	22.22	21.72	22.07	3,058,060	-0.54(-2.38%)
Jan 07, 2004	22.55	23.07	22.11	22.61	2,905,713	+0.21(+0.93%)
Jan 06, 2004	22.26	22.53	21.89	22.40	2,966,828	+0.18(+0.81%)
Jan 05, 2004	21.32	22.38	21.22	22.22	4,103,274	+1.09(+5.16%)
Jan 02, 2004	21.60	21.60	21.07	21.13	1,596,302	+0.06(+0.29%)
Dec 31, 2003	21.01	21.32	20.77	21.07	1,682,968	+0.16(+0.78%)
Dec 30, 2003	21.13	21.69	20.89	20.90	3,065,816	-0.22(-1.06%)
Dec 29, 2003	20.19	21.13	20.11	21.13	3,111,700	+1.09(+5.44%)
Dec 26, 2003	19.93	20.14	19.80	20.04	508,434	+0.09(+0.45%)
Dec 24, 2003	20.08	20.16	19.95	19.95	425,378	-0.21(-1.04%)
Dec 23, 2003	19.89	20.16	19.63	20.16	1,272,339	+0.21(+1.05%)
Dec 22, 2003	19.72	19.98	19.56	19.95	1,293,500	+0.12(+0.60%)
Dec 19, 2003	20.02	20.13	19.48	19.83	1,757,954	-0.19(-0.97%)
Dec 18, 2003	19.35	20.13	19.19	20.02	3,616,713	+0.63(+3.23%)
Dec 17, 2003	19.16	19.47	18.89	19.40	2,505,389	+0.31(+1.64%)
Dec 16, 2003	19.10	19.32	18.99	19.08	3,135,964	-0.16(-0.85%)
Dec 15, 2003	19.92	20.14	19.17	19.25	4,807,805	-0.12(-0.62%)
Dec 12, 2003	18.92	19.41	18.69	19.37	5,001,612	+1.09(+5.96%)
Dec 11, 2003	17.54	18.39	17.27	18.28	3,715,819	+0.75(+4.26%)
Dec 10, 2003	18.10	18.14	17.25	17.53	3,144,643	-0.57(-3.14%)
Dec 09, 2003	18.75	18.86	18.01	18.10	2,427,043	-0.58(-3.12%)
Dec 08, 2003	18.31	18.81	18.02	18.68	1,984,442	+0.19(+1.05%)
Dec 05, 2003	18.68	18.60	17.96	18.48	1,389,839	-0.19(-1.04%)
Dec 04, 2003	19.10	19.17	18.39	18.68	2,148,667	-0.28(-1.50%)
Dec 03, 2003	18.90	19.38	18.87	18.96	4,203,173	+0.05(+0.24%)
Dec 02, 2003	18.69	19.13	18.69	18.92	2,949,407	+0.10(+0.55%)
Dec 01, 2003	18.96	19.04	18.69	18.81	2,955,588	+0.04(+0.24%)
Nov 28, 2003	18.62	18.86	18.62	18.77	1,085,877	+0.04(+0.24%)
Nov 26, 2003	18.66	19.04	18.36	18.72	5,503,499	+0.87(+4.85%)
Nov 25, 2003	17.68	18.04	17.56	17.86	3,967,954	+0.19(+1.10%)
Nov 24, 2003	17.59	17.92	17.47	17.66	2,636,168	+0.19(+1.11%)
Nov 21, 2003	16.89	17.59	17.05	17.47	3,332,860	+0.58(+3.45%)
Nov 20, 2003	17.17	17.41	16.80	16.89	2,697,230	-0.40(-2.33%)
Nov 19, 2003	17.32	17.74	17.02	17.29	3,937,238	+0.45(+2.66%)
Nov 18, 2003	17.53	17.75	16.83	16.84	4,346,220	-0.40(-2.34%)
Nov 17, 2003	17.99	18.07	17.23	17.25	7,189,245	-1.05(-5.71%)
Nov 14, 2003	18.74	18.89	18.28	18.29	15,598,554	-0.70(-3.69%)
Nov 13, 2003	18.96	19.48	18.57	18.99	3,221,153	+0.03(+0.16%)
Nov 12, 2003	18.51	19.37	18.47	18.96	2,228,279	+0.49(+2.67%)
Nov 11, 2003	18.78	19.02	18.38	18.47	2,969,347	-0.49(-2.60%)
Nov 10, 2003	19.19	19.29	18.69	18.96	1,696,643	-0.16(-0.86%)
Nov 07, 2003	18.81	19.51	18.51	19.13	3,396,202	+0.76(+4.15%)
Nov 06, 2003	18.66	18.66	18.34	18.36	2,707,058	-0.33(-1.76%)
Nov 05, 2003	18.65	19.01	18.36	18.69	2,382,112	-0.37(-1.96%)
Nov 04, 2003	19.44	19.45	18.96	19.07	3,014,384	-0.51(-2.59%)

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.