Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	23.80	24.50	23.77	24.47	3,705,800	+0.45(+1.87%)
Oct 28, 2004	23.84	24.11	23.50	24.02	2,842,100	+0.16(+0.67%)
Oct 27, 2004	22.84	24.00	22.75	23.86	2,935,300	+0.88(+3.83%)
Oct 26, 2004	23.45	23.64	22.72	22.98	3,978,300	-0.49(-2.09%)
Oct 25, 2004	23.35	23.63	23.13	23.47	1,738,600	+0.06(+0.26%)
Oct 22, 2004	24.15	24.24	23.35	23.41	2,658,400	-0.71(-2.94%)
Oct 21, 2004	23.76	24.28	23.35	24.12	3,277,100	+0.47(+1.99%)
Oct 20, 2004	23.66	23.73	23.22	23.65	2,250,300	-0.09(-0.38%)
Oct 19, 2004	24.47	24.67	23.60	23.74	3,907,800	-0.48(-1.98%)
Oct 18, 2004	23.48	24.33	23.21	24.22	4,113,700	+0.57(+2.41%)
Oct 15, 2004	23.36	24.00	23.09	23.65	3,379,400	+0.36(+1.55%)
Oct 14, 2004	23.66	23.74	23.08	23.29	1,861,400	-0.52(-2.18%)
Oct 13, 2004	23.65	24.43	23.56	23.81	3,624,700	+0.39(+1.67%)
Oct 12, 2004	23.45	23.65	23.04	23.42	2,682,700	-0.13(-0.56%)
Oct 11, 2004	23.43	23.74	23.43	23.55	2,331,000	+0.03(+0.13%)
Oct 08, 2004	24.13	24.16	23.42	23.52	2,775,000	-0.73(-3.01%)
Oct 07, 2004	24.56	24.95	24.14	24.25	2,343,500	-0.48(-1.94%)
Oct 06, 2004	24.63	24.92	24.31	24.73	3,160,200	-0.06(-0.24%)
Oct 05, 2004	24.73	25.04	24.57	24.79	3,839,400	-0.04(-0.16%)
Oct 04, 2004	24.39	25.21	24.27	24.83	5,902,100	+0.56(+2.31%)
Oct 01, 2004	23.33	24.48	23.11	24.27	5,298,200	+1.22(+5.29%)
Sep 30, 2004	22.80	23.23	21.80	23.05	3,272,200	+0.30(+1.32%)
Sep 29, 2004	22.02	22.92	22.02	22.75	2,658,800	+0.49(+2.20%)
Sep 28, 2004	22.15	22.38	21.78	22.26	3,778,700	-0.08(-0.36%)
Sep 27, 2004	22.63	22.75	22.24	22.34	2,946,300	-0.60(-2.62%)
Sep 24, 2004	22.80	23.29	22.75	22.94	3,018,700	-0.02(-0.09%)
Sep 23, 2004	22.73	23.10	22.41	22.96	4,042,500	+0.28(+1.23%)
Sep 22, 2004	22.99	23.13	22.52	22.68	4,030,700	-0.53(-2.28%)
Sep 21, 2004	23.10	23.25	22.92	23.21	2,336,500	+0.29(+1.27%)
Sep 20, 2004	22.87	23.49	22.55	22.92	3,700,700	-0.05(-0.22%)
Sep 17, 2004	22.70	23.00	22.64	22.97	4,873,500	+0.43(+1.91%)
Sep 16, 2004	22.24	22.89	22.16	22.54	2,760,000	+0.34(+1.53%)
Sep 15, 2004	22.37	22.59	22.04	22.20	3,871,000	-0.56(-2.46%)
Sep 14, 2004	22.93	23.14	22.55	22.76	3,778,200	-0.09(-0.39%)
Sep 13, 2004	22.40	23.25	22.40	22.85	6,248,100	+0.42(+1.87%)
Sep 10, 2004	21.67	22.61	21.56	22.43	4,914,800	+0.62(+2.84%)
Sep 09, 2004	20.99	22.00	20.85	21.81	7,498,600	+1.00(+4.81%)
Sep 08, 2004	20.44	21.13	20.42	20.81	3,397,900	+0.08(+0.39%)
Sep 07, 2004	20.23	20.77	20.10	20.73	4,034,300	+0.63(+3.13%)
Sep 03, 2004	20.50	20.52	19.97	20.10	2,307,800	-0.51(-2.47%)
Sep 02, 2004	20.15	20.73	20.11	20.61	2,489,500	+0.29(+1.43%)
Sep 01, 2004	20.00	20.36	19.88	20.32	3,419,000	+0.25(+1.25%)
Aug 31, 2004	19.80	20.07	19.36	20.07	4,048,200	+0.22(+1.11%)
Aug 30, 2004	20.20	20.30	19.82	19.85	3,035,300	-0.51(-2.50%)
Aug 27, 2004	20.11	20.55	20.08	20.36	1,578,000	+0.17(+0.84%)
Aug 26, 2004	20.61	20.62	20.11	20.19	3,664,000	-0.37(-1.80%)
Aug 25, 2004	20.25	20.61	20.08	20.56	3,957,000	+0.23(+1.13%)
Aug 24, 2004	20.02	20.57	19.96	20.33	5,254,200	+0.31(+1.55%)
Aug 23, 2004	19.90	20.11	19.79	20.02	3,250,700	+0.18(+0.91%)
Aug 20, 2004	19.65	20.06	19.65	19.84	3,089,100	+0.07(+0.35%)
Aug 19, 2004	19.64	20.01	19.51	19.77	6,652,600	+0.07(+0.36%)
Aug 18, 2004	18.50	19.84	18.24	19.70	20,404,000	+2.31(+13.28%)
Aug 17, 2004	17.24	18.19	17.20	17.39	10,589,700	+0.17(+0.99%)
Aug 16, 2004	16.95	17.40	16.60	17.22	4,864,000	+0.37(+2.20%)
Aug 13, 2004	16.54	16.95	16.50	16.85	3,884,300	+0.28(+1.69%)
Aug 12, 2004	16.65	16.73	16.22	16.57	6,035,200	-0.50(-2.93%)
Aug 11, 2004	16.78	17.29	15.92	17.07	5,625,400	-0.11(-0.64%)
Aug 10, 2004	16.84	17.19	16.70	17.18	3,452,000	+0.47(+2.81%)
Aug 09, 2004	16.92	17.01	16.70	16.71	2,079,400	-0.10(-0.59%)
Aug 06, 2004	17.32	17.60	16.77	16.81	4,931,400	-0.95(-5.35%)
Aug 05, 2004	18.50	18.55	17.76	17.76	2,616,000	-0.70(-3.79%)
Aug 04, 2004	18.49	18.60	18.08	18.46	2,497,000	+0.19(+1.04%)
Aug 03, 2004	18.93	19.13	18.26	18.27	3,865,200	-0.83(-4.35%)
Aug 02, 2004	18.97	19.16	18.51	19.10	4,807,300	-0.19(-0.98%)
Jul 30, 2004	18.76	19.50	18.68	19.29	3,217,500	+0.45(+2.39%)
Jul 29, 2004	18.59	19.16	18.59	18.84	5,111,600	+0.36(+1.95%)
Jul 28, 2004	18.81	18.99	18.09	18.48	3,879,000	-0.42(-2.22%)
Jul 27, 2004	18.26	19.15	18.18	18.90	4,192,100	+0.67(+3.68%)
Jul 26, 2004	18.12	18.38	17.92	18.23	2,522,000	+0.02(+0.11%)
Jul 23, 2004	18.60	18.64	18.09	18.21	3,371,200	-0.67(-3.55%)
Jul 22, 2004	17.80	19.00	17.65	18.88	8,442,600	+1.67(+9.70%)
Jul 21, 2004	18.17	18.38	17.01	17.21	4,325,600	-0.95(-5.23%)
Jul 20, 2004	16.96	18.16	16.92	18.16	6,763,500	+1.11(+6.51%)
Jul 19, 2004	17.31	17.46	16.91	17.05	3,599,400	-0.02(-0.12%)
Jul 16, 2004	17.94	17.96	16.99	17.07	5,961,400	-0.76(-4.26%)
Jul 15, 2004	17.98	18.26	17.74	17.83	3,591,700	-0.03(-0.17%)
Jul 14, 2004	18.00	18.17	17.63	17.86	7,748,600	-0.67(-3.62%)
Jul 13, 2004	18.45	18.68	18.36	18.53	2,504,100	+0.08(+0.43%)
Jul 12, 2004	19.17	19.22	18.24	18.45	5,049,800	-0.60(-3.15%)
Jul 09, 2004	19.04	19.31	18.53	19.05	6,508,600	-0.06(-0.31%)
Jul 08, 2004	19.60	19.74	19.07	19.11	2,938,000	-0.47(-2.40%)
Jul 07, 2004	19.68	20.16	19.50	19.58	4,837,000	-0.11(-0.56%)
Jul 06, 2004	20.35	20.50	19.58	19.69	4,927,500	-1.35(-6.42%)
Jul 02, 2004	20.82	21.11	20.19	21.04	2,894,500	+0.18(+0.86%)
Jul 01, 2004	21.36	21.40	20.40	20.86	3,952,000	-0.67(-3.11%)
Jun 30, 2004	21.26	21.83	21.00	21.53	4,679,200	+0.25(+1.17%)
Jun 29, 2004	20.54	21.42	20.52	21.28	4,338,300	+0.55(+2.65%)
Jun 28, 2004	21.35	21.35	20.53	20.73	4,820,800	-0.40(-1.89%)
Jun 25, 2004	21.12	21.55	20.87	21.13	5,054,100	+0.08(+0.38%)
Jun 24, 2004	20.45	21.20	20.32	21.05	5,370,500	+0.35(+1.69%)
Jun 23, 2004	19.37	20.83	19.36	20.70	7,617,500	+1.26(+6.48%)
Jun 22, 2004	19.11	19.58	19.11	19.44	3,293,000	+0.24(+1.25%)
Jun 21, 2004	19.29	19.59	19.18	19.20	2,559,000	-0.14(-0.72%)
Jun 18, 2004	19.05	19.67	18.92	19.34	4,261,300	+0.12(+0.62%)
Jun 17, 2004	19.40	19.45	19.11	19.22	2,677,800	-0.36(-1.84%)
Jun 16, 2004	19.55	19.73	19.40	19.58	2,297,400	+0.00(+0.00%)
Jun 15, 2004	19.40	19.95	19.35	19.58	2,330,300	+0.35(+1.82%)
Jun 14, 2004	19.44	19.46	19.00	19.23	2,371,500	-0.42(-2.14%)
Jun 10, 2004	19.66	19.83	19.49	19.65	1,565,800	+0.09(+0.46%)
Jun 09, 2004	19.89	19.98	19.45	19.56	2,314,700	-0.38(-1.91%)
Jun 08, 2004	20.00	20.08	19.68	19.94	2,478,700	-0.06(-0.30%)
Jun 07, 2004	19.40	20.16	19.31	20.00	4,298,600	+0.71(+3.68%)
Jun 04, 2004	19.36	19.57	19.09	19.29	3,223,600	+0.28(+1.47%)
Jun 03, 2004	19.30	19.45	18.99	19.01	2,951,400	-0.42(-2.16%)
Jun 02, 2004	19.63	19.72	19.33	19.43	2,264,200	-0.23(-1.17%)
Jun 01, 2004	19.26	19.76	19.17	19.66	2,738,100	-0.14(-0.71%)
May 28, 2004	19.59	19.90	19.28	19.80	2,837,300	+0.17(+0.87%)
May 27, 2004	20.10	20.46	19.38	19.63	5,069,200	-0.50(-2.48%)
May 26, 2004	19.91	20.25	19.80	20.13	4,019,100	+0.08(+0.40%)
May 25, 2004	19.15	20.09	18.83	20.05	6,021,800	+1.03(+5.42%)
May 24, 2004	18.82	19.43	18.67	19.02	5,107,500	+0.35(+1.87%)
May 21, 2004	18.61	18.95	18.49	18.67	6,340,300	+0.22(+1.19%)
May 20, 2004	19.35	19.40	18.04	18.45	14,668,200	-0.86(-4.45%)
May 19, 2004	20.28	20.50	19.28	19.31	17,824,700	-1.39(-6.71%)
May 18, 2004	21.10	21.39	20.59	20.70	5,840,900	-0.35(-1.66%)
May 17, 2004	20.12	21.28	20.02	21.05	7,113,700	+0.52(+2.53%)
May 14, 2004	20.83	21.11	20.42	20.53	5,289,200	-0.48(-2.28%)
May 13, 2004	19.86	21.45	19.79	21.01	6,443,700	+1.02(+5.10%)
May 12, 2004	20.05	20.20	19.32	19.99	4,292,100	-0.11(-0.55%)
May 11, 2004	19.66	20.42	19.63	20.10	3,162,800	+0.37(+1.88%)
May 10, 2004	19.49	19.96	19.39	19.73	3,445,000	+0.07(+0.36%)
May 07, 2004	19.30	20.24	19.23	19.66	3,027,100	-0.07(-0.34%)
May 06, 2004	19.67	19.89	19.45	19.73	2,511,500	-0.20(-1.01%)
May 05, 2004	19.25	20.11	19.25	19.93	4,212,200	+0.65(+3.37%)
May 04, 2004	19.15	19.41	18.77	19.28	4,232,500	+0.11(+0.57%)
May 03, 2004	18.59	19.79	18.59	19.17	5,369,100	+0.56(+3.01%)
Apr 30, 2004	19.66	19.92	18.34	18.61	6,393,400	-0.88(-4.52%)
Apr 29, 2004	20.51	20.63	19.13	19.49	4,626,700	-0.92(-4.51%)
Apr 28, 2004	20.74	20.93	20.25	20.41	3,369,600	-0.32(-1.54%)
Apr 27, 2004	21.38	21.61	20.57	20.73	4,361,300	-0.50(-2.36%)
Apr 26, 2004	21.77	21.95	20.96	21.23	3,241,800	-0.62(-2.84%)
Apr 23, 2004	21.82	21.94	21.46	21.85	2,281,400	-0.11(-0.50%)
Apr 22, 2004	21.23	22.18	20.91	21.96	3,526,100	+0.54(+2.52%)
Apr 21, 2004	21.20	21.61	20.95	21.42	3,400,100	+0.29(+1.37%)
Apr 20, 2004	21.95	22.53	21.12	21.13	3,356,100	-0.80(-3.65%)
Apr 19, 2004	21.55	22.04	21.52	21.93	2,478,100	+0.24(+1.11%)
Apr 16, 2004	22.06	22.20	21.46	21.69	3,802,900	-0.46(-2.08%)
Apr 15, 2004	22.55	22.82	21.70	22.15	3,640,500	-0.36(-1.60%)
Apr 14, 2004	21.49	22.75	21.42	22.51	4,105,400	+0.61(+2.79%)
Apr 13, 2004	22.83	22.94	21.72	21.90	2,640,400	-0.79(-3.48%)
Apr 12, 2004	22.55	22.82	22.42	22.69	1,564,300	+0.07(+0.31%)
Apr 08, 2004	22.70	22.86	22.41	22.62	2,876,800	+0.43(+1.94%)
Apr 07, 2004	22.40	22.46	22.00	22.19	2,104,400	-0.27(-1.20%)
Apr 06, 2004	22.45	22.70	22.20	22.46	2,377,600	-0.37(-1.62%)
Apr 05, 2004	22.43	22.95	22.39	22.83	2,538,300	+0.13(+0.57%)
Apr 02, 2004	22.76	22.83	22.26	22.70	4,907,900	+0.56(+2.53%)
Apr 01, 2004	21.91	22.20	21.63	22.14	3,952,200	+0.61(+2.83%)
Mar 31, 2004	21.55	21.93	21.39	21.53	4,601,800	-0.43(-1.96%)
Mar 30, 2004	21.50	22.00	21.39	21.96	3,401,000	+0.37(+1.71%)
Mar 29, 2004	21.50	21.96	21.27	21.59	4,695,800	+0.42(+1.98%)
Mar 26, 2004	21.14	21.52	21.05	21.17	4,373,200	+0.02(+0.09%)
Mar 25, 2004	20.35	21.20	20.21	21.15	4,159,700	+0.95(+4.70%)
Mar 24, 2004	19.94	20.45	19.89	20.20	3,662,700	+0.26(+1.30%)
Mar 23, 2004	19.91	20.36	19.80	19.94	3,586,400	+0.08(+0.40%)
Mar 22, 2004	19.58	20.00	19.25	19.86	5,383,800	-0.07(-0.35%)
Mar 19, 2004	20.40	20.45	19.86	19.93	4,245,200	-0.53(-2.59%)
Mar 18, 2004	20.90	21.15	20.34	20.46	3,441,800	-0.47(-2.25%)
Mar 17, 2004	20.35	21.20	20.28	20.93	5,195,500	+0.64(+3.15%)
Mar 16, 2004	20.18	20.64	19.95	20.29	5,395,100	+0.49(+2.47%)
Mar 15, 2004	20.44	20.81	19.75	19.80	4,010,900	-0.84(-4.07%)
Mar 12, 2004	20.56	20.75	20.13	20.64	3,324,500	+0.34(+1.67%)
Mar 11, 2004	20.65	20.91	20.22	20.30	3,514,700	-0.52(-2.50%)
Mar 10, 2004	20.55	21.14	20.37	20.82	5,313,600	+0.24(+1.17%)
Mar 09, 2004	21.06	21.33	20.35	20.58	4,948,600	-0.42(-2.00%)
Mar 08, 2004	22.03	22.15	20.95	21.00	4,939,100	-1.12(-5.06%)
Mar 05, 2004	21.80	22.46	21.78	22.12	5,659,500	+0.00(+0.00%)
Mar 04, 2004	21.65	22.28	21.62	22.12	5,577,100	+0.43(+1.98%)
Mar 03, 2004	22.00	22.12	21.34	21.69	5,770,800	-0.40(-1.81%)
Mar 02, 2004	22.01	22.34	21.81	22.09	5,908,800	+0.12(+0.55%)
Mar 01, 2004	21.56	22.00	21.50	21.97	4,181,800	+0.31(+1.43%)
Feb 27, 2004	21.79	22.00	21.39	21.66	4,883,500	-0.25(-1.14%)
Feb 26, 2004	21.85	22.02	21.67	21.91	4,430,000	+0.06(+0.27%)
Feb 25, 2004	21.74	22.08	21.70	21.85	4,059,800	+0.26(+1.20%)
Feb 24, 2004	21.74	22.40	21.33	21.59	8,657,200	-0.18(-0.83%)
Feb 23, 2004	21.98	22.00	21.55	21.77	8,439,500	-0.04(-0.18%)
Feb 20, 2004	22.69	22.72	21.54	21.81	8,830,300	-0.93(-4.09%)
Feb 19, 2004	23.58	23.94	22.64	22.74	9,049,300	-0.89(-3.77%)
Feb 18, 2004	23.90	24.07	23.41	23.63	16,883,300	+1.36(+6.11%)
Feb 17, 2004	21.72	22.52	21.48	22.27	9,522,200	+0.57(+2.63%)
Feb 13, 2004	22.20	22.61	21.14	21.70	7,777,900	-0.77(-3.43%)
Feb 12, 2004	22.07	22.88	22.04	22.47	3,611,700	+0.29(+1.31%)
Feb 11, 2004	21.97	22.46	21.65	22.18	4,657,300	+0.25(+1.14%)
Feb 10, 2004	21.95	22.41	21.80	21.93	3,749,700	-0.12(-0.54%)
Feb 09, 2004	22.25	23.08	22.03	22.05	6,653,800	+0.03(+0.14%)
Feb 06, 2004	21.31	22.19	21.30	22.02	5,582,400	+0.54(+2.51%)
Feb 05, 2004	21.15	21.66	20.99	21.48	4,915,700	+0.51(+2.43%)
Feb 04, 2004	20.55	21.46	20.42	20.97	6,868,700	+0.09(+0.43%)
Feb 03, 2004	21.83	21.84	20.66	20.88	7,334,100	-0.76(-3.51%)
Feb 02, 2004	22.33	22.55	21.45	21.64	7,625,500	-0.74(-3.31%)
Jan 30, 2004	22.51	22.70	21.90	22.38	4,788,200	-0.21(-0.93%)
Jan 29, 2004	22.60	22.82	22.00	22.59	5,233,700	-0.11(-0.48%)
Jan 28, 2004	22.72	23.40	22.48	22.70	9,370,700	+0.30(+1.34%)
Jan 27, 2004	22.83	23.12	22.07	22.40	6,686,700	-0.32(-1.41%)
Jan 26, 2004	21.74	22.82	21.41	22.72	7,736,300	+1.04(+4.80%)
Jan 23, 2004	22.60	22.82	21.25	21.68	10,763,300	-1.09(-4.79%)
Jan 22, 2004	23.30	23.50	22.64	22.77	4,220,200	-0.68(-2.90%)
Jan 21, 2004	23.50	23.79	23.30	23.45	4,308,300	-0.72(-2.98%)
Jan 20, 2004	24.07	24.25	23.64	24.17	5,289,600	+0.60(+2.55%)
Jan 16, 2004	23.37	23.76	23.06	23.57	4,305,700	+0.85(+3.74%)
Jan 15, 2004	22.82	23.39	22.52	22.72	4,701,797	-0.38(-1.65%)
Jan 14, 2004	23.75	23.77	22.77	23.10	4,191,382	-0.24(-1.03%)
Jan 13, 2004	23.71	24.19	22.84	23.34	9,170,742	+0.01(+0.04%)
Jan 12, 2004	22.59	23.40	22.56	23.33	4,595,790	+0.72(+3.18%)
Jan 09, 2004	22.95	23.07	22.37	22.61	4,954,918	-0.01(-0.04%)
Jan 08, 2004	21.93	22.75	21.89	22.62	6,836,390	+0.83(+3.81%)
Jan 07, 2004	21.89	21.98	21.33	21.79	3,204,495	+0.04(+0.18%)
Jan 06, 2004	21.64	21.88	21.00	21.75	5,011,300	+0.35(+1.64%)
Jan 05, 2004	21.02	21.48	20.97	21.40	5,142,800	+0.67(+3.23%)
Jan 02, 2004	20.86	21.10	20.49	20.73	3,306,500	+0.29(+1.42%)
Dec 31, 2003	20.71	20.75	20.25	20.44	3,056,200	-0.21(-1.02%)
Dec 30, 2003	20.91	20.91	20.45	20.65	2,737,778	-0.18(-0.86%)
Dec 29, 2003	21.00	21.03	20.32	20.83	3,597,043	+0.01(+0.05%)
Dec 26, 2003	20.77	20.91	20.60	20.82	1,790,765	+0.31(+1.51%)
Dec 24, 2003	20.30	20.60	20.25	20.51	1,452,043	+0.01(+0.05%)
Dec 23, 2003	19.96	20.56	19.72	20.50	4,571,055	+0.65(+3.27%)
Dec 22, 2003	20.00	20.03	19.52	19.85	3,089,051	+0.19(+0.97%)
Dec 19, 2003	20.16	20.39	19.59	19.66	6,233,190	-0.58(-2.87%)
Dec 18, 2003	19.26	20.28	19.18	20.24	7,435,248	+1.22(+6.41%)
Dec 17, 2003	19.07	19.22	18.51	19.02	6,296,751	-0.02(-0.10%)
Dec 16, 2003	19.05	19.24	18.54	19.04	7,231,527	+0.10(+0.53%)
Dec 15, 2003	20.98	21.00	18.85	18.94	9,565,582	-1.08(-5.42%)
Dec 12, 2003	20.45	20.49	19.75	20.02	4,689,234	-0.26(-1.26%)
Dec 11, 2003	19.78	20.48	19.64	20.28	7,709,700	+0.39(+1.96%)
Dec 10, 2003	19.86	20.45	19.52	19.89	7,403,465	+0.26(+1.32%)
Dec 09, 2003	21.20	21.23	19.11	19.63	11,046,477	-1.42(-6.75%)
Dec 08, 2003	21.38	21.44	20.50	21.05	6,446,922	-0.67(-3.08%)
Dec 05, 2003	21.86	22.25	21.22	21.72	3,505,008	-0.14(-0.64%)
Dec 04, 2003	21.98	22.45	21.30	21.86	6,169,502	-0.36(-1.62%)
Dec 03, 2003	22.63	23.23	22.03	22.22	6,588,243	-0.61(-2.67%)
Dec 02, 2003	23.38	23.46	22.56	22.83	3,827,675	-0.21(-0.91%)
Dec 01, 2003	23.25	23.44	22.73	23.04	4,398,911	-0.08(-0.35%)
Nov 28, 2003	22.99	23.19	22.77	23.12	1,647,175	+0.10(+0.43%)
Nov 26, 2003	23.33	23.42	22.29	23.02	3,540,665	+0.30(+1.32%)
Nov 25, 2003	23.15	23.51	22.54	22.72	6,112,193	-0.64(-2.74%)
Nov 24, 2003	22.09	23.50	22.04	23.36	7,323,496	+1.65(+7.60%)
Nov 21, 2003	21.60	21.96	21.51	21.71	3,428,998	+0.11(+0.51%)
Nov 20, 2003	21.27	22.38	21.15	21.60	8,392,536	+0.33(+1.55%)
Nov 19, 2003	21.90	22.05	21.00	21.27	17,257,800	-2.16(-9.22%)
Nov 18, 2003	24.50	24.98	23.05	23.43	10,817,918	-0.89(-3.66%)
Nov 17, 2003	24.65	24.84	23.54	24.32	7,479,028	-0.76(-3.03%)
Nov 14, 2003	25.99	26.69	24.93	25.08	8,210,789	-0.89(-3.43%)
Nov 13, 2003	25.12	26.19	24.86	25.97	7,346,202	+0.86(+3.42%)
Nov 12, 2003	24.20	25.20	24.08	25.11	6,113,935	+1.11(+4.62%)
Nov 11, 2003	24.12	24.34	23.91	24.00	3,901,036	-0.21(-0.87%)
Nov 10, 2003	24.87	24.95	24.15	24.21	5,888,251	-0.47(-1.90%)
Nov 07, 2003	25.78	25.80	24.65	24.68	3,866,288	-0.39(-1.56%)
Nov 06, 2003	25.55	25.80	24.80	25.07	4,355,691	-0.12(-0.48%)
Nov 05, 2003	25.12	25.43	24.64	25.19	4,540,070	+0.23(+0.92%)
Nov 04, 2003	25.10	25.57	24.80	24.96	5,995,746	-0.78(-3.03%)

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.