Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.40	16.60	16.40	16.59	1,355,449	+0.11(+0.68%)
Oct 28, 2004	16.17	16.56	16.17	16.48	1,831,531	-0.12(-0.74%)
Oct 27, 2004	16.31	16.64	16.31	16.61	2,327,923	+0.19(+1.17%)
Oct 26, 2004	16.18	16.43	16.18	16.41	1,345,426	+0.29(+1.79%)
Oct 25, 2004	16.07	16.26	15.76	16.13	1,707,302	-0.07(-0.46%)
Oct 22, 2004	16.23	16.40	16.18	16.20	1,032,610	+0.00(+0.02%)
Oct 21, 2004	16.13	16.29	16.02	16.20	1,017,576	-0.00(-0.01%)
Oct 20, 2004	16.04	16.28	15.90	16.20	1,345,163	+0.15(+0.96%)
Oct 19, 2004	16.33	16.34	15.77	16.05	2,314,735	-0.30(-1.84%)
Oct 18, 2004	16.14	16.37	16.04	16.35	748,016	+0.17(+1.04%)
Oct 15, 2004	16.14	16.30	15.98	16.18	1,041,314	+0.12(+0.73%)
Oct 14, 2004	16.14	16.38	16.05	16.06	732,982	-0.08(-0.48%)
Oct 13, 2004	16.38	16.40	16.07	16.14	906,798	-0.24(-1.48%)
Oct 12, 2004	16.28	16.40	16.26	16.38	592,663	+0.04(+0.24%)
Oct 11, 2004	16.35	16.45	16.33	16.34	423,858	-0.01(-0.08%)
Oct 08, 2004	16.44	16.57	16.29	16.35	918,139	-0.09(-0.56%)
Oct 07, 2004	16.63	16.63	16.44	16.45	651,217	-0.16(-0.97%)
Oct 06, 2004	16.68	16.70	16.49	16.61	1,102,242	-0.09(-0.57%)
Oct 05, 2004	16.62	16.76	16.55	16.70	938,185	+0.07(+0.43%)
Oct 04, 2004	16.68	16.78	16.59	16.63	1,155,785	-0.05(-0.31%)
Oct 01, 2004	16.84	16.94	16.56	16.68	1,852,368	-0.04(-0.25%)
Sep 30, 2004	16.65	16.76	16.59	16.72	1,666,419	+0.07(+0.42%)
Sep 29, 2004	16.57	16.65	16.52	16.65	1,542,717	+0.05(+0.31%)
Sep 28, 2004	16.41	16.71	16.35	16.60	1,784,846	+0.24(+1.48%)
Sep 27, 2004	16.34	16.44	16.29	16.36	966,143	-0.02(-0.10%)
Sep 24, 2004	16.20	16.41	16.15	16.38	1,164,489	+0.20(+1.25%)
Sep 23, 2004	16.16	16.25	16.08	16.17	759,357	-0.02(-0.14%)
Sep 22, 2004	16.17	16.26	16.07	16.20	1,022,587	-0.03(-0.18%)
Sep 21, 2004	15.98	16.30	15.94	16.23	1,291,092	+0.27(+1.66%)
Sep 20, 2004	15.97	16.00	15.91	15.96	848,244	-0.01(-0.07%)
Sep 17, 2004	16.03	16.08	15.91	15.97	1,287,927	-0.09(-0.58%)
Sep 16, 2004	15.98	16.09	15.98	16.06	719,530	+0.10(+0.64%)
Sep 15, 2004	15.93	16.06	15.93	15.96	1,466,755	-0.05(-0.34%)
Sep 14, 2004	16.15	16.15	15.93	16.02	1,293,994	-0.11(-0.70%)
Sep 13, 2004	16.09	16.23	16.03	16.13	794,437	+0.05(+0.28%)
Sep 10, 2004	16.06	16.14	16.02	16.08	1,081,669	+0.04(+0.24%)
Sep 09, 2004	16.12	16.17	15.99	16.05	1,079,823	-0.09(-0.53%)
Sep 08, 2004	16.33	16.33	16.07	16.13	1,507,110	-0.20(-1.22%)
Sep 07, 2004	16.46	16.52	16.32	16.33	1,449,874	-0.03(-0.19%)
Sep 03, 2004	16.47	16.51	16.32	16.36	615,346	-0.10(-0.59%)
Sep 02, 2004	16.45	16.49	16.30	16.46	827,670	+0.01(+0.08%)
Sep 01, 2004	16.23	16.49	16.19	16.45	2,571,899	+0.22(+1.34%)
Aug 31, 2004	15.86	16.30	15.86	16.23	2,068,913	+0.41(+2.61%)
Aug 30, 2004	16.00	16.01	15.80	15.81	1,259,178	-0.23(-1.45%)
Aug 27, 2004	15.84	16.11	15.81	16.05	1,486,800	+0.28(+1.79%)
Aug 26, 2004	15.66	15.81	15.59	15.76	1,489,702	+0.12(+0.76%)
Aug 25, 2004	15.66	15.68	15.58	15.65	1,574,895	-0.05(-0.34%)
Aug 24, 2004	15.83	15.89	15.60	15.70	1,682,245	-0.13(-0.83%)
Aug 23, 2004	15.98	16.01	15.76	15.83	1,305,335	-0.16(-1.01%)
Aug 20, 2004	15.90	16.01	15.86	15.99	751,181	+0.06(+0.41%)
Aug 19, 2004	15.96	15.99	15.86	15.93	1,046,325	-0.12(-0.72%)
Aug 18, 2004	16.01	16.04	15.90	16.04	1,264,189	+0.03(+0.18%)
Aug 17, 2004	15.91	16.07	15.89	16.01	1,933,342	+0.11(+0.67%)
Aug 16, 2004	15.58	15.96	15.58	15.91	2,123,511	+0.29(+1.86%)
Aug 13, 2004	15.48	15.67	15.48	15.62	1,341,206	+0.14(+0.88%)
Aug 12, 2004	15.65	15.69	15.44	15.48	1,674,860	-0.22(-1.42%)
Aug 11, 2004	15.41	15.72	15.35	15.70	1,490,493	+0.22(+1.41%)
Aug 10, 2004	15.25	15.52	15.25	15.49	1,221,197	+0.24(+1.57%)
Aug 09, 2004	15.02	15.32	15.02	15.25	1,772,186	+0.20(+1.32%)
Aug 06, 2004	15.43	15.43	14.99	15.05	1,631,340	-0.39(-2.54%)
Aug 05, 2004	15.53	15.69	15.43	15.44	855,365	-0.11(-0.68%)
Aug 04, 2004	15.43	15.58	15.25	15.55	1,348,592	+0.11(+0.69%)
Aug 03, 2004	15.72	15.75	15.43	15.44	1,172,402	-0.31(-1.96%)
Aug 02, 2004	15.54	15.80	15.47	15.75	1,479,679	+0.19(+1.22%)
Jul 30, 2004	15.57	15.64	15.48	15.56	1,130,728	-0.01(-0.05%)
Jul 29, 2004	15.41	15.61	15.41	15.57	1,873,205	+0.08(+0.51%)
Jul 28, 2004	15.32	15.53	15.22	15.49	1,462,271	+0.11(+0.70%)
Jul 27, 2004	15.52	15.54	15.06	15.38	2,593,791	-0.15(-0.96%)
Jul 26, 2004	15.78	15.85	15.50	15.53	1,735,788	-0.31(-1.96%)
Jul 23, 2004	15.96	15.98	15.83	15.84	1,179,787	-0.10(-0.62%)
Jul 22, 2004	15.57	16.14	15.57	15.94	3,224,171	+0.37(+2.35%)
Jul 21, 2004	15.95	15.95	15.46	15.57	2,873,374	-0.43(-2.67%)
Jul 20, 2004	16.00	16.02	15.89	16.00	954,010	+0.02(+0.12%)
Jul 19, 2004	15.97	16.11	15.88	15.98	1,597,842	+0.02(+0.10%)
Jul 16, 2004	16.04	16.05	15.94	15.97	938,712	-0.01(-0.07%)
Jul 15, 2004	15.96	16.10	15.93	15.98	763,577	+0.02(+0.10%)
Jul 14, 2004	15.96	16.09	15.91	15.96	1,057,667	-0.13(-0.81%)
Jul 13, 2004	16.02	16.14	16.00	16.09	926,316	+0.07(+0.43%)
Jul 12, 2004	15.98	16.12	15.89	16.02	1,096,967	+0.02(+0.14%)
Jul 09, 2004	16.02	16.08	15.96	16.00	1,020,477	+0.00(+0.01%)
Jul 08, 2004	16.13	16.13	15.95	16.00	1,231,483	-0.10(-0.61%)
Jul 07, 2004	15.90	16.20	15.90	16.10	1,508,165	+0.17(+1.10%)
Jul 06, 2004	16.03	16.03	15.80	15.92	1,263,398	-0.06(-0.36%)
Jul 02, 2004	16.05	16.07	15.90	15.98	993,046	-0.19(-1.18%)
Jul 01, 2004	16.11	16.18	15.98	16.17	1,568,565	+0.07(+0.42%)
Jun 30, 2004	15.79	16.11	15.79	16.10	1,653,231	+0.23(+1.42%)
Jun 29, 2004	15.90	16.02	15.88	15.88	2,190,242	-0.06(-0.37%)
Jun 28, 2004	16.30	16.30	15.74	15.94	5,091,838	-0.61(-3.70%)
Jun 25, 2004	16.47	16.55	16.40	16.55	1,165,280	+0.05(+0.32%)
Jun 24, 2004	16.54	16.63	16.46	16.50	767,798	+0.01(+0.06%)
Jun 23, 2004	16.30	16.51	16.30	16.49	2,095,816	-0.07(-0.40%)
Jun 22, 2004	16.26	16.60	16.17	16.55	1,643,472	+0.20(+1.19%)
Jun 21, 2004	16.56	16.59	16.32	16.36	907,589	-0.20(-1.23%)
Jun 18, 2004	16.47	16.65	16.44	16.56	761,467	+0.05(+0.28%)
Jun 17, 2004	16.66	16.66	16.44	16.52	1,469,656	-0.20(-1.22%)
Jun 16, 2004	16.61	16.77	16.59	16.72	1,088,790	+0.14(+0.86%)
Jun 15, 2004	16.53	16.65	16.53	16.58	1,144,443	+0.10(+0.59%)
Jun 14, 2004	16.52	16.62	16.46	16.48	895,720	-0.14(-0.87%)
Jun 10, 2004	16.54	16.65	16.54	16.63	702,122	+0.04(+0.26%)
Jun 09, 2004	16.59	16.67	16.58	16.58	1,115,430	-0.10(-0.60%)
Jun 08, 2004	16.74	16.76	16.59	16.68	1,504,736	-0.06(-0.34%)
Jun 07, 2004	16.84	16.86	16.74	16.74	1,175,567	-0.06(-0.34%)
Jun 04, 2004	16.75	16.86	16.68	16.80	1,422,707	+0.10(+0.59%)
Jun 03, 2004	16.67	16.87	16.63	16.70	2,683,996	+0.04(+0.26%)
Jun 02, 2004	16.63	16.78	16.53	16.65	2,816,666	+0.03(+0.17%)
Jun 01, 2004	16.30	16.68	16.29	16.63	2,462,967	+0.29(+1.80%)
May 28, 2004	16.24	16.39	16.22	16.33	1,362,834	+0.09(+0.55%)
May 27, 2004	16.11	16.30	16.09	16.24	2,148,304	+0.18(+1.10%)
May 26, 2004	16.11	16.15	16.05	16.07	2,117,181	-0.04(-0.27%)
May 25, 2004	15.78	16.15	15.74	16.11	2,477,737	+0.35(+2.23%)
May 24, 2004	15.68	15.82	15.62	15.76	1,754,778	+0.14(+0.89%)
May 21, 2004	15.60	15.73	15.57	15.62	1,626,328	+0.09(+0.55%)
May 20, 2004	15.50	15.57	15.41	15.54	2,044,384	+0.04(+0.24%)
May 19, 2004	15.59	15.66	15.47	15.50	1,599,689	-0.08(-0.54%)
May 18, 2004	15.56	15.64	15.50	15.58	947,416	+0.02(+0.11%)
May 17, 2004	15.55	15.67	15.41	15.56	1,237,550	-0.12(-0.77%)
May 14, 2004	15.64	15.79	15.56	15.68	1,057,931	-0.01(-0.08%)
May 13, 2004	15.62	15.80	15.61	15.70	1,522,144	+0.06(+0.40%)
May 12, 2004	15.88	15.90	15.34	15.64	2,341,111	-0.20(-1.28%)
May 11, 2004	15.69	15.84	15.65	15.84	1,480,470	+0.13(+0.86%)
May 10, 2004	15.89	16.01	15.60	15.70	1,983,456	-0.25(-1.56%)
May 07, 2004	16.30	16.35	15.93	15.95	1,637,142	-0.35(-2.15%)
May 06, 2004	16.30	16.41	16.13	16.30	2,216,090	-0.08(-0.49%)
May 05, 2004	16.13	16.45	16.12	16.38	1,596,260	+0.24(+1.48%)
May 04, 2004	16.18	16.27	16.05	16.14	1,455,941	-0.15(-0.91%)
May 03, 2004	15.97	16.32	15.97	16.29	1,672,222	+0.30(+1.88%)
Apr 30, 2004	15.99	16.05	15.90	15.99	1,355,449	+0.00(+0.00%)
Apr 29, 2004	16.16	16.21	15.93	15.99	1,303,225	-0.17(-1.06%)
Apr 28, 2004	16.01	16.22	16.01	16.16	1,464,909	+0.11(+0.69%)
Apr 27, 2004	15.97	16.21	15.97	16.05	1,616,042	-0.07(-0.41%)
Apr 26, 2004	16.30	16.43	16.10	16.12	1,973,433	-0.21(-1.31%)
Apr 23, 2004	16.06	16.40	15.96	16.33	2,292,580	+0.29(+1.83%)
Apr 22, 2004	16.02	16.07	15.73	16.04	4,145,740	+0.43(+2.73%)
Apr 21, 2004	15.54	15.76	15.48	15.61	2,163,338	+0.07(+0.43%)
Apr 20, 2004	15.51	15.78	15.48	15.54	1,297,950	+0.05(+0.29%)
Apr 19, 2004	15.54	15.60	15.46	15.50	1,202,997	-0.08(-0.52%)
Apr 16, 2004	15.54	15.66	15.36	15.58	1,426,664	+0.04(+0.23%)
Apr 15, 2004	15.77	15.81	15.40	15.54	2,139,337	-0.26(-1.66%)
Apr 14, 2004	15.83	16.02	15.69	15.81	1,154,994	-0.11(-0.68%)
Apr 13, 2004	16.04	16.11	15.88	15.91	1,657,452	-0.03(-0.18%)
Apr 12, 2004	15.88	15.98	15.84	15.94	1,333,557	+0.10(+0.66%)
Apr 08, 2004	15.88	15.90	15.76	15.84	647,524	+0.01(+0.06%)
Apr 07, 2004	15.76	15.85	15.69	15.83	620,621	+0.07(+0.42%)
Apr 06, 2004	15.79	15.96	15.66	15.76	884,642	-0.04(-0.24%)
Apr 05, 2004	15.65	15.85	15.59	15.80	1,278,168	+0.16(+1.03%)
Apr 02, 2004	15.74	15.80	15.57	15.64	1,056,084	+0.00(+0.00%)
Apr 01, 2004	15.72	15.76	15.57	15.64	1,194,821	-0.06(-0.40%)
Mar 31, 2004	15.83	15.90	15.66	15.70	1,595,205	-0.16(-0.99%)
Mar 30, 2004	15.84	15.92	15.69	15.86	1,145,498	+0.02(+0.14%)
Mar 29, 2004	15.57	15.92	15.57	15.84	1,527,155	+0.27(+1.75%)
Mar 26, 2004	15.34	15.61	15.34	15.56	947,416	+0.21(+1.35%)
Mar 25, 2004	15.40	15.43	15.29	15.36	1,569,620	-0.05(-0.30%)
Mar 24, 2004	15.55	15.70	15.38	15.40	1,121,496	-0.18(-1.16%)
Mar 23, 2004	15.54	15.72	15.47	15.58	2,594,054	+0.12(+0.75%)
Mar 22, 2004	15.58	15.68	15.45	15.47	2,038,054	-0.14(-0.92%)
Mar 19, 2004	15.70	15.70	15.55	15.61	1,836,279	-0.12(-0.75%)
Mar 18, 2004	15.55	15.80	15.54	15.73	2,089,750	+0.14(+0.92%)
Mar 17, 2004	15.54	15.61	15.40	15.58	2,670,017	+0.06(+0.38%)
Mar 16, 2004	15.55	15.69	15.38	15.53	1,510,275	-0.04(-0.27%)
Mar 15, 2004	15.50	15.61	15.42	15.57	1,706,510	+0.06(+0.39%)
Mar 12, 2004	15.35	15.57	15.29	15.51	1,260,497	+0.19(+1.21%)
Mar 11, 2004	15.65	15.66	15.28	15.32	1,894,042	-0.33(-2.12%)
Mar 10, 2004	15.50	15.72	15.50	15.65	1,717,588	+0.20(+1.28%)
Mar 09, 2004	15.47	15.52	15.34	15.46	1,357,032	-0.03(-0.18%)
Mar 08, 2004	15.54	15.66	15.46	15.48	829,517	-0.05(-0.33%)
Mar 05, 2004	15.53	15.68	15.45	15.54	1,264,980	-0.05(-0.33%)
Mar 04, 2004	15.52	15.67	15.52	15.59	1,057,931	+0.06(+0.40%)
Mar 03, 2004	15.27	15.54	15.20	15.52	1,517,396	+0.26(+1.68%)
Mar 02, 2004	15.39	15.56	15.25	15.27	1,539,024	-0.24(-1.53%)
Mar 01, 2004	15.71	15.71	15.40	15.50	1,761,899	-0.20(-1.30%)
Feb 27, 2004	15.53	15.83	15.48	15.71	1,727,875	+0.14(+0.88%)
Feb 26, 2004	15.37	15.62	15.29	15.57	1,195,612	+0.05(+0.35%)
Feb 25, 2004	15.17	15.60	15.13	15.52	1,854,215	+0.32(+2.12%)
Feb 24, 2004	15.08	15.27	15.02	15.20	1,132,310	+0.04(+0.26%)
Feb 23, 2004	15.36	15.36	15.12	15.16	1,087,735	-0.05(-0.31%)
Feb 20, 2004	15.26	15.37	15.11	15.20	1,598,106	+0.09(+0.60%)
Feb 19, 2004	15.54	15.57	15.08	15.11	2,282,029	-0.47(-3.03%)
Feb 18, 2004	15.78	15.87	15.55	15.58	1,427,191	-0.04(-0.23%)
Feb 17, 2004	15.55	15.67	15.52	15.62	1,122,815	-0.06(-0.41%)
Feb 13, 2004	15.64	15.81	15.62	15.68	2,125,357	-0.07(-0.46%)
Feb 12, 2004	15.97	16.04	15.53	15.76	3,967,176	-0.40(-2.48%)
Feb 11, 2004	16.12	16.28	15.92	16.16	2,122,720	+0.04(+0.24%)
Feb 10, 2004	15.99	16.17	15.92	16.12	1,210,646	+0.13(+0.79%)
Feb 09, 2004	16.06	16.13	15.91	15.99	1,554,322	-0.10(-0.62%)
Feb 06, 2004	15.90	16.11	15.77	16.09	1,444,335	+0.13(+0.82%)
Feb 05, 2004	16.13	16.15	15.87	15.96	1,920,945	-0.23(-1.43%)
Feb 04, 2004	15.92	16.27	15.92	16.19	2,857,284	+0.19(+1.21%)
Feb 03, 2004	16.00	16.24	15.79	16.00	5,520,180	-0.00(-0.01%)
Feb 02, 2004	16.11	16.11	15.93	16.00	3,538,042	-0.11(-0.69%)
Jan 30, 2004	15.70	16.19	15.67	16.11	3,000,241	+0.35(+2.22%)
Jan 29, 2004	15.29	15.79	15.28	15.76	2,947,226	+0.12(+0.79%)
Jan 28, 2004	15.69	15.82	15.55	15.64	2,005,875	-0.06(-0.39%)
Jan 27, 2004	15.54	15.83	15.37	15.70	5,484,045	+0.89(+6.00%)
Jan 26, 2004	14.81	14.93	14.67	14.81	1,768,230	+0.04(+0.30%)
Jan 23, 2004	14.87	14.87	14.61	14.77	1,216,449	-0.10(-0.66%)
Jan 22, 2004	14.73	14.96	14.73	14.87	1,292,411	+0.11(+0.74%)
Jan 21, 2004	14.70	14.82	14.52	14.76	1,082,988	+0.05(+0.37%)
Jan 20, 2004	14.59	14.71	14.52	14.70	907,589	+0.14(+0.96%)
Jan 16, 2004	14.55	14.58	14.41	14.56	1,550,366	+0.01(+0.04%)
Jan 15, 2004	14.38	14.63	14.27	14.55	1,124,134	+0.17(+1.20%)
Jan 14, 2004	13.94	14.39	13.89	14.38	1,604,436	+0.45(+3.21%)
Jan 13, 2004	13.92	13.99	13.82	13.94	1,669,584	-0.02(-0.12%)
Jan 12, 2004	13.85	13.98	13.80	13.95	928,953	+0.10(+0.73%)
Jan 09, 2004	13.81	13.95	13.74	13.85	1,077,713	+0.01(+0.05%)
Jan 08, 2004	13.96	14.12	13.83	13.84	1,357,032	-0.11(-0.81%)
Jan 07, 2004	13.86	14.01	13.82	13.96	1,628,438	+0.12(+0.85%)
Jan 06, 2004	13.72	13.85	13.68	13.84	1,100,132	+0.10(+0.70%)
Jan 05, 2004	13.83	13.84	13.62	13.74	1,098,286	+0.05(+0.35%)
Jan 02, 2004	13.86	13.93	13.67	13.70	902,841	-0.16(-1.18%)
Dec 31, 2003	13.88	13.98	13.77	13.86	1,398,442	+0.03(+0.22%)
Dec 30, 2003	13.66	13.94	13.63	13.83	1,783,791	+0.24(+1.73%)
Dec 29, 2003	13.33	13.60	13.34	13.59	1,012,301	+0.27(+2.01%)
Dec 26, 2003	13.29	13.36	13.27	13.33	261,119	+0.08(+0.63%)
Dec 24, 2003	13.21	13.28	13.18	13.24	549,934	+0.02(+0.16%)
Dec 23, 2003	13.20	13.25	13.17	13.22	953,483	-0.01(-0.10%)
Dec 22, 2003	13.09	13.29	13.09	13.24	1,369,956	+0.16(+1.19%)
Dec 19, 2003	13.29	13.36	13.05	13.08	3,345,236	-0.23(-1.70%)
Dec 18, 2003	13.30	13.47	13.29	13.31	1,471,503	+0.04(+0.31%)
Dec 17, 2003	13.31	13.32	13.25	13.26	1,194,030	-0.04(-0.33%)
Dec 16, 2003	13.46	13.51	13.24	13.31	1,623,691	-0.15(-1.13%)
Dec 15, 2003	13.73	13.77	13.44	13.46	1,314,567	-0.15(-1.09%)
Dec 12, 2003	13.71	13.81	13.59	13.61	1,636,615	-0.14(-1.01%)
Dec 11, 2003	13.45	13.80	13.45	13.75	1,048,699	+0.34(+2.52%)
Dec 10, 2003	13.50	13.50	13.36	13.41	750,917	-0.04(-0.30%)
Dec 09, 2003	13.60	13.64	13.41	13.45	1,762,163	-0.21(-1.53%)
Dec 08, 2003	13.57	13.68	13.57	13.66	863,014	+0.07(+0.54%)
Dec 05, 2003	13.75	13.76	13.63	13.58	1,801,727	-0.17(-1.21%)
Dec 04, 2003	13.85	13.85	13.66	13.75	1,057,667	-0.10(-0.71%)
Dec 03, 2003	14.05	14.21	13.77	13.85	2,127,731	-0.20(-1.44%)
Dec 02, 2003	14.00	14.22	13.92	14.05	2,073,133	+0.05(+0.38%)
Dec 01, 2003	13.88	14.03	13.87	14.00	1,968,158	+0.16(+1.19%)
Nov 28, 2003	13.77	13.85	13.75	13.83	371,898	+0.06(+0.43%)
Nov 26, 2003	13.80	13.86	13.74	13.77	1,239,132	+0.04(+0.28%)
Nov 25, 2003	13.59	13.80	13.54	13.74	2,167,031	+0.14(+1.06%)
Nov 24, 2003	13.55	13.70	13.53	13.59	2,095,553	+0.02(+0.14%)
Nov 21, 2003	13.51	13.59	13.38	13.57	1,676,706	+0.07(+0.55%)
Nov 20, 2003	13.39	13.58	13.36	13.50	1,679,080	+0.04(+0.28%)
Nov 19, 2003	13.36	13.48	13.34	13.46	1,508,956	+0.09(+0.67%)
Nov 18, 2003	13.52	13.65	13.33	13.37	2,246,686	-0.15(-1.11%)
Nov 17, 2003	13.20	13.57	13.16	13.52	2,825,633	+0.21(+1.61%)
Nov 14, 2003	13.26	13.36	13.22	13.31	2,528,643	+0.14(+1.07%)
Nov 13, 2003	12.89	13.25	12.87	13.17	2,272,534	+0.25(+1.95%)
Nov 12, 2003	12.66	12.92	12.61	12.92	1,362,834	+0.22(+1.75%)
Nov 11, 2003	12.52	12.70	12.49	12.69	1,720,226	+0.17(+1.38%)
Nov 10, 2003	12.52	12.60	12.42	12.52	2,529,961	-0.06(-0.45%)
Nov 07, 2003	12.58	12.65	12.52	12.58	2,559,238	-0.09(-0.72%)
Nov 06, 2003	12.58	12.65	12.43	12.67	3,179,596	+0.03(+0.21%)
Nov 05, 2003	12.88	12.70	12.45	12.64	3,232,084	-0.20(-1.55%)
Nov 04, 2003	12.88	12.92	12.75	12.84	2,224,425	-0.13(-0.98%)

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.