Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.99	23.52	22.98	23.46	2,331,812	+0.48(+2.08%)
Oct 28, 2004	23.18	23.18	22.72	22.99	2,699,043	-0.19(-0.82%)
Oct 27, 2004	22.87	23.20	22.70	23.18	2,434,356	+0.34(+1.47%)
Oct 26, 2004	22.76	22.86	22.51	22.84	1,840,366	+0.12(+0.51%)
Oct 25, 2004	22.47	22.78	22.28	22.72	1,166,508	+0.20(+0.88%)
Oct 22, 2004	22.88	22.99	22.51	22.52	1,596,950	-0.29(-1.27%)
Oct 21, 2004	22.59	22.92	22.37	22.81	2,696,233	-0.02(-0.07%)
Oct 20, 2004	23.02	23.04	22.62	22.83	2,893,695	+0.06(+0.28%)
Oct 19, 2004	22.76	23.42	22.56	22.77	9,287,116	+1.70(+8.07%)
Oct 18, 2004	20.71	21.08	20.50	21.07	3,463,203	+0.36(+1.73%)
Oct 15, 2004	20.60	20.74	20.52	20.71	1,781,167	+0.24(+1.15%)
Oct 14, 2004	20.43	20.56	20.10	20.47	3,553,706	-0.10(-0.48%)
Oct 13, 2004	20.84	21.03	20.37	20.57	2,668,942	-0.13(-0.63%)
Oct 12, 2004	20.58	20.79	20.42	20.70	2,208,600	+0.09(+0.42%)
Oct 11, 2004	20.65	20.73	20.41	20.61	1,998,897	+0.05(+0.24%)
Oct 08, 2004	20.56	20.85	20.48	20.56	2,264,587	-0.03(-0.16%)
Oct 07, 2004	20.90	21.23	20.51	20.60	4,969,450	-0.26(-1.24%)
Oct 06, 2004	20.17	20.86	19.97	20.86	2,818,643	+0.59(+2.93%)
Oct 05, 2004	20.31	20.41	20.20	20.26	2,018,563	-0.04(-0.21%)
Oct 04, 2004	19.93	20.34	19.92	20.31	2,113,682	+0.51(+2.57%)
Oct 01, 2004	19.60	19.80	19.48	19.80	1,162,896	+0.24(+1.24%)
Sep 30, 2004	19.42	19.60	19.30	19.55	1,349,922	+0.12(+0.62%)
Sep 29, 2004	18.89	19.45	18.80	19.43	2,002,308	+0.50(+2.67%)
Sep 28, 2004	18.89	19.03	18.71	18.93	3,845,083	+0.03(+0.14%)
Sep 27, 2004	19.10	19.10	18.81	18.90	1,636,081	-0.25(-1.32%)
Sep 24, 2004	18.94	19.24	18.91	19.16	652,586	+0.20(+1.03%)
Sep 23, 2004	19.09	19.13	18.94	18.96	761,551	-0.14(-0.75%)
Sep 22, 2004	19.20	19.21	19.02	19.10	999,549	-0.26(-1.36%)
Sep 21, 2004	19.31	19.39	19.21	19.36	945,568	+0.05(+0.28%)
Sep 20, 2004	19.27	19.50	19.24	19.31	574,725	-0.10(-0.50%)
Sep 17, 2004	19.60	19.67	19.35	19.41	1,288,115	-0.16(-0.80%)
Sep 16, 2004	19.30	19.61	19.30	19.56	1,184,970	+0.26(+1.36%)
Sep 15, 2004	19.22	19.39	19.00	19.30	1,292,129	+0.03(+0.14%)
Sep 14, 2004	19.39	19.47	19.23	19.28	733,457	-0.11(-0.58%)
Sep 13, 2004	19.16	19.41	19.16	19.39	1,204,836	+0.26(+1.34%)
Sep 10, 2004	19.09	19.14	18.95	19.13	566,297	-0.01(-0.04%)
Sep 09, 2004	19.27	19.32	19.03	19.14	1,875,483	+0.07(+0.35%)
Sep 08, 2004	19.20	19.20	18.97	19.07	1,354,337	-0.09(-0.47%)
Sep 07, 2004	18.73	19.27	18.73	19.16	2,922,592	+0.76(+4.12%)
Sep 03, 2004	18.45	18.55	18.28	18.40	847,038	-0.05(-0.25%)
Sep 02, 2004	18.12	18.47	18.09	18.45	718,005	+0.36(+2.00%)
Sep 01, 2004	18.01	18.19	17.94	18.09	789,846	+0.03(+0.15%)
Aug 31, 2004	18.07	18.07	17.85	18.06	773,591	+0.10(+0.57%)
Aug 30, 2004	18.24	18.30	17.94	17.96	707,972	-0.33(-1.82%)
Aug 27, 2004	18.22	18.34	18.15	18.29	698,339	+0.07(+0.36%)
Aug 26, 2004	18.04	18.26	18.04	18.23	902,222	+0.09(+0.48%)
Aug 25, 2004	18.15	18.20	17.89	18.14	1,344,103	-0.01(-0.06%)
Aug 24, 2004	18.14	18.27	18.08	18.15	795,465	+0.08(+0.44%)
Aug 23, 2004	18.14	18.24	18.04	18.07	602,017	-0.07(-0.38%)
Aug 20, 2004	17.73	18.15	17.73	18.14	1,473,135	+0.32(+1.81%)
Aug 19, 2004	18.33	18.37	17.78	17.82	2,448,403	-0.51(-2.81%)
Aug 18, 2004	18.14	18.34	17.86	18.33	743,892	+0.00(+0.02%)
Aug 17, 2004	18.41	18.65	18.30	18.33	1,497,417	+0.02(+0.13%)
Aug 16, 2004	17.81	18.38	17.81	18.31	1,654,744	+0.49(+2.76%)
Aug 13, 2004	17.91	17.97	17.71	17.81	1,614,810	-0.09(-0.52%)
Aug 12, 2004	18.07	18.11	17.88	17.91	1,757,488	-0.16(-0.90%)
Aug 11, 2004	18.17	18.17	17.81	18.07	1,030,853	-0.11(-0.58%)
Aug 10, 2004	17.83	18.22	17.83	18.18	1,455,677	+0.38(+2.11%)
Aug 09, 2004	18.05	18.05	17.65	17.80	2,245,925	+0.00(+0.02%)
Aug 06, 2004	18.37	18.37	17.77	17.80	3,152,562	-0.72(-3.91%)
Aug 05, 2004	19.22	19.22	18.50	18.52	2,715,097	-0.72(-3.75%)
Aug 04, 2004	19.09	19.32	19.01	19.24	1,100,687	+0.16(+0.82%)
Aug 03, 2004	19.30	19.30	19.08	19.09	825,566	-0.21(-1.08%)
Aug 02, 2004	19.00	19.33	18.92	19.30	1,491,798	+0.23(+1.22%)
Jul 30, 2004	19.09	19.15	18.88	19.06	2,015,151	-0.11(-0.57%)
Jul 29, 2004	19.30	19.40	19.02	19.17	1,796,218	+0.02(+0.12%)
Jul 28, 2004	18.91	19.30	18.87	19.15	2,190,539	+0.24(+1.28%)
Jul 27, 2004	18.68	18.97	18.63	18.91	1,443,034	+0.26(+1.41%)
Jul 26, 2004	18.57	18.72	18.56	18.64	1,660,162	+0.07(+0.39%)
Jul 23, 2004	18.49	18.58	18.34	18.57	1,870,467	-0.09(-0.50%)
Jul 22, 2004	18.82	18.82	18.45	18.66	1,812,472	-0.22(-1.18%)
Jul 21, 2004	19.27	19.40	18.88	18.89	1,797,422	-0.23(-1.18%)
Jul 20, 2004	19.13	19.25	19.02	19.11	1,163,297	-0.02(-0.09%)
Jul 19, 2004	19.04	19.19	18.92	19.13	1,338,083	+0.09(+0.47%)
Jul 16, 2004	19.22	19.22	19.01	19.04	1,131,792	+0.03(+0.16%)
Jul 15, 2004	19.15	19.21	18.92	19.01	1,223,499	-0.02(-0.12%)
Jul 14, 2004	19.04	19.26	18.88	19.03	1,316,009	-0.00(-0.02%)
Jul 13, 2004	18.99	19.10	18.97	19.04	1,418,352	+0.13(+0.70%)
Jul 12, 2004	18.98	18.98	18.73	18.90	981,689	-0.08(-0.40%)
Jul 09, 2004	18.94	19.03	18.90	18.98	1,711,333	+0.23(+1.22%)
Jul 08, 2004	19.03	19.06	18.74	18.75	1,376,612	-0.24(-1.28%)
Jul 07, 2004	18.95	19.09	18.77	18.99	2,140,973	+0.05(+0.25%)
Jul 06, 2004	18.80	19.00	18.73	18.95	1,647,319	+0.15(+0.80%)
Jul 02, 2004	19.31	19.31	18.70	18.80	2,282,648	-0.51(-2.65%)
Jul 01, 2004	19.69	19.74	19.17	19.31	1,403,903	-0.45(-2.25%)
Jun 30, 2004	19.48	19.78	19.34	19.75	1,243,365	+0.32(+1.64%)
Jun 29, 2004	19.32	19.50	19.25	19.43	1,299,754	+0.16(+0.81%)
Jun 28, 2004	19.73	19.76	19.25	19.28	1,663,172	-0.19(-0.97%)
Jun 25, 2004	19.15	19.47	19.14	19.47	1,564,241	+0.29(+1.51%)
Jun 24, 2004	19.19	19.31	19.13	19.18	1,174,334	+0.00(+0.02%)
Jun 23, 2004	18.98	19.20	18.91	19.18	1,408,117	+0.20(+1.07%)
Jun 22, 2004	19.00	19.04	18.80	18.97	2,220,038	-0.01(-0.05%)
Jun 21, 2004	19.14	19.16	18.96	18.98	736,668	-0.15(-0.80%)
Jun 18, 2004	18.92	19.23	18.87	19.14	1,098,681	+0.22(+1.14%)
Jun 17, 2004	18.85	18.96	18.68	18.92	1,706,116	+0.06(+0.33%)
Jun 16, 2004	19.02	19.02	18.57	18.86	2,766,469	-0.16(-0.82%)
Jun 15, 2004	19.38	19.38	18.93	19.01	1,677,420	-0.01(-0.04%)
Jun 14, 2004	19.07	19.13	18.94	19.02	1,124,367	-0.14(-0.73%)
Jun 10, 2004	19.24	19.24	19.06	19.16	1,016,405	-0.06(-0.29%)
Jun 09, 2004	19.60	19.62	19.21	19.22	1,131,792	-0.31(-1.58%)
Jun 08, 2004	19.34	19.52	19.22	19.52	1,109,918	+0.23(+1.19%)
Jun 07, 2004	19.02	19.31	19.02	19.30	974,264	+0.33(+1.73%)
Jun 04, 2004	19.07	19.10	18.90	18.97	1,153,063	+0.21(+1.10%)
Jun 03, 2004	19.02	19.02	18.72	18.76	1,277,480	-0.27(-1.43%)
Jun 02, 2004	18.80	19.12	18.77	19.03	2,000,904	+0.35(+1.89%)
Jun 01, 2004	18.46	18.69	18.39	18.68	1,481,564	+0.22(+1.21%)
May 28, 2004	18.52	18.54	18.31	18.46	888,777	-0.09(-0.47%)
May 27, 2004	18.41	18.60	18.38	18.54	1,655,747	+0.25(+1.34%)
May 26, 2004	18.35	18.41	18.23	18.30	1,059,148	-0.14(-0.76%)
May 25, 2004	17.92	18.45	17.83	18.44	966,237	+0.39(+2.17%)
May 24, 2004	18.12	18.39	17.86	18.05	1,284,102	+0.06(+0.35%)
May 21, 2004	17.87	18.03	17.76	17.98	1,804,847	+0.34(+1.90%)
May 20, 2004	17.72	17.74	17.47	17.65	1,265,841	-0.15(-0.82%)
May 19, 2004	18.11	18.45	17.79	17.79	2,586,867	+0.14(+0.77%)
May 18, 2004	17.46	17.76	17.44	17.66	2,339,237	+0.04(+0.23%)
May 17, 2004	17.91	17.92	17.57	17.62	1,421,763	-0.53(-2.95%)
May 14, 2004	18.32	18.37	18.00	18.15	1,290,925	-0.11(-0.58%)
May 13, 2004	18.04	18.43	17.88	18.26	3,318,117	+0.18(+0.99%)
May 12, 2004	17.82	18.11	17.54	18.08	3,640,397	+0.32(+1.81%)
May 11, 2004	17.62	17.77	17.62	17.76	1,533,939	+0.29(+1.66%)
May 10, 2004	17.91	17.95	17.19	17.47	3,728,091	-0.53(-2.95%)
May 07, 2004	18.27	18.46	18.00	18.00	2,129,535	-0.41(-2.20%)
May 06, 2004	18.22	18.48	18.13	18.40	2,531,883	+0.04(+0.22%)
May 05, 2004	18.31	18.49	18.24	18.36	2,218,031	+0.13(+0.71%)
May 04, 2004	18.52	18.61	18.20	18.24	1,959,565	-0.25(-1.35%)
May 03, 2004	18.37	18.54	18.36	18.48	1,471,329	+0.12(+0.63%)
Apr 30, 2004	18.55	18.71	18.37	18.37	1,703,306	+0.02(+0.13%)
Apr 29, 2004	18.72	18.74	18.26	18.34	2,178,097	-0.32(-1.71%)
Apr 28, 2004	19.17	19.17	18.66	18.66	2,319,973	-0.51(-2.65%)
Apr 27, 2004	19.19	19.41	19.15	19.17	1,396,278	+0.13(+0.66%)
Apr 26, 2004	19.22	19.35	19.03	19.05	1,858,828	-0.17(-0.86%)
Apr 23, 2004	19.20	19.55	19.04	19.21	2,792,556	-0.50(-2.56%)
Apr 22, 2004	19.20	19.85	19.12	19.72	2,213,416	+0.52(+2.72%)
Apr 21, 2004	19.20	19.27	19.01	19.20	2,140,973	-0.03(-0.14%)
Apr 20, 2004	19.35	19.64	19.22	19.22	2,493,956	-0.02(-0.12%)
Apr 19, 2004	19.43	19.43	19.14	19.25	3,742,138	-0.26(-1.35%)
Apr 16, 2004	19.57	19.67	19.48	19.51	1,666,583	+0.07(+0.36%)
Apr 15, 2004	19.73	19.90	19.37	19.44	2,872,424	-0.11(-0.58%)
Apr 14, 2004	19.22	19.72	19.12	19.55	4,275,324	+0.72(+3.85%)
Apr 13, 2004	19.17	19.21	18.77	18.83	1,709,126	-0.32(-1.68%)
Apr 12, 2004	19.18	19.31	19.11	19.15	1,701,099	+0.00(+0.00%)
Apr 08, 2004	19.38	19.47	19.09	19.15	1,640,897	-0.14(-0.72%)
Apr 07, 2004	19.70	19.70	19.29	19.29	2,173,281	-0.46(-2.34%)
Apr 06, 2004	19.57	19.92	19.51	19.75	2,217,630	+0.13(+0.66%)
Apr 05, 2004	19.34	19.64	19.22	19.62	1,073,597	+0.27(+1.37%)
Apr 02, 2004	19.09	19.48	19.09	19.35	1,406,512	+0.35(+1.85%)
Apr 01, 2004	18.84	19.16	18.78	19.00	1,338,283	+0.23(+1.24%)
Mar 31, 2004	18.79	18.85	18.57	18.77	1,017,810	-0.02(-0.09%)
Mar 30, 2004	18.65	18.81	18.54	18.79	1,116,340	+0.13(+0.71%)
Mar 29, 2004	18.47	18.75	18.47	18.65	2,019,165	+0.27(+1.44%)
Mar 26, 2004	18.60	18.60	18.33	18.39	2,252,948	-0.21(-1.13%)
Mar 25, 2004	18.40	18.66	18.23	18.60	963,427	+0.33(+1.78%)
Mar 24, 2004	18.27	18.41	18.20	18.27	1,357,949	-0.07(-0.36%)
Mar 23, 2004	18.60	18.60	18.23	18.34	990,920	-0.05(-0.25%)
Mar 22, 2004	18.57	18.68	18.18	18.38	1,828,325	-0.47(-2.48%)
Mar 19, 2004	18.84	18.97	18.77	18.85	1,835,148	-0.08(-0.42%)
Mar 18, 2004	18.94	18.98	18.74	18.93	1,276,878	-0.05(-0.28%)
Mar 17, 2004	18.67	19.11	18.62	18.99	1,556,816	+0.31(+1.64%)
Mar 16, 2004	18.76	18.80	18.47	18.68	1,324,036	+0.16(+0.86%)
Mar 15, 2004	18.57	18.78	18.37	18.52	1,421,763	-0.11(-0.61%)
Mar 12, 2004	18.11	18.79	18.09	18.63	1,321,026	+0.50(+2.75%)
Mar 11, 2004	18.28	18.54	18.11	18.14	2,237,898	-0.29(-1.57%)
Mar 10, 2004	19.15	19.15	18.40	18.42	2,062,109	-0.58(-3.04%)
Mar 09, 2004	19.35	19.52	19.00	19.00	1,239,553	-0.34(-1.77%)
Mar 08, 2004	19.63	19.70	19.33	19.34	1,716,752	-0.11(-0.55%)
Mar 05, 2004	19.09	19.51	19.09	19.45	2,081,775	+0.17(+0.86%)
Mar 04, 2004	19.20	19.45	19.17	19.29	1,780,365	+0.26(+1.34%)
Mar 03, 2004	18.96	19.11	18.84	19.03	2,009,733	+0.07(+0.37%)
Mar 02, 2004	18.88	18.98	18.78	18.96	1,438,018	+0.08(+0.44%)
Mar 01, 2004	18.86	18.94	18.72	18.88	2,456,831	+0.22(+1.16%)
Feb 27, 2004	19.02	19.02	18.66	18.66	3,222,798	-0.31(-1.61%)
Feb 26, 2004	18.81	19.06	18.77	18.97	876,536	-0.02(-0.12%)
Feb 25, 2004	18.75	19.09	18.69	18.99	1,724,979	+0.41(+2.22%)
Feb 24, 2004	18.54	18.77	18.44	18.58	862,088	-0.04(-0.23%)
Feb 23, 2004	18.92	18.93	18.56	18.62	764,160	-0.24(-1.25%)
Feb 20, 2004	19.27	19.28	18.84	18.86	2,119,501	-0.41(-2.14%)
Feb 19, 2004	19.40	19.49	19.22	19.27	1,099,885	+0.03(+0.14%)
Feb 18, 2004	19.41	19.43	19.22	19.24	1,273,266	-0.20(-1.03%)
Feb 17, 2004	19.40	19.50	19.32	19.44	893,995	+0.27(+1.42%)
Feb 13, 2004	19.34	19.36	19.07	19.17	1,204,034	-0.01(-0.05%)
Feb 12, 2004	19.11	19.24	19.00	19.18	1,280,691	+0.11(+0.58%)
Feb 11, 2004	18.75	19.09	18.70	19.07	2,236,894	+0.40(+2.12%)
Feb 10, 2004	18.77	18.85	18.54	18.67	1,396,880	-0.08(-0.41%)
Feb 09, 2004	19.00	19.07	18.72	18.75	1,264,436	-0.06(-0.30%)
Feb 06, 2004	18.34	18.99	18.31	18.81	2,029,399	+0.52(+2.83%)
Feb 05, 2004	18.14	18.39	18.11	18.29	2,297,698	+0.33(+1.85%)
Feb 04, 2004	17.79	18.04	17.77	17.96	1,843,175	+0.04(+0.20%)
Feb 03, 2004	18.12	18.12	17.85	17.92	2,257,564	-0.24(-1.30%)
Feb 02, 2004	18.21	18.42	18.07	18.16	1,463,102	-0.11(-0.62%)
Jan 30, 2004	18.25	18.34	18.09	18.27	1,976,221	+0.02(+0.11%)
Jan 29, 2004	18.64	18.67	17.87	18.25	2,440,376	-0.34(-1.82%)
Jan 28, 2004	19.02	19.16	18.55	18.59	1,884,514	-0.25(-1.32%)
Jan 27, 2004	19.35	19.38	18.83	18.84	2,256,159	-0.68(-3.51%)
Jan 26, 2004	19.16	19.53	19.00	19.52	1,314,805	+0.37(+1.91%)
Jan 23, 2004	19.42	19.49	19.08	19.16	1,078,212	-0.21(-1.06%)
Jan 22, 2004	19.43	19.57	19.35	19.36	1,159,284	-0.11(-0.55%)
Jan 21, 2004	19.20	19.60	18.87	19.47	2,677,370	+0.28(+1.44%)
Jan 20, 2004	20.16	20.26	19.15	19.19	3,608,089	-0.97(-4.81%)
Jan 16, 2004	19.94	20.20	19.87	20.16	1,329,655	+0.22(+1.12%)
Jan 15, 2004	19.95	20.16	19.90	19.94	1,368,384	+0.05(+0.23%)
Jan 14, 2004	19.54	19.93	19.54	19.89	1,121,758	+0.43(+2.22%)
Jan 13, 2004	19.64	19.85	19.36	19.46	1,535,344	-0.17(-0.86%)
Jan 12, 2004	19.87	19.99	19.59	19.63	1,881,102	-0.16(-0.81%)
Jan 09, 2004	20.16	20.24	19.74	19.79	1,089,851	-0.45(-2.22%)
Jan 08, 2004	20.18	20.27	20.05	20.24	1,425,777	+0.06(+0.31%)
Jan 07, 2004	19.85	20.25	19.84	20.18	1,782,773	+0.21(+1.05%)
Jan 06, 2004	20.17	20.20	19.91	19.97	1,668,389	-0.21(-1.02%)
Jan 05, 2004	19.87	20.21	19.83	20.17	1,510,862	+0.37(+1.86%)
Jan 02, 2004	19.77	19.96	19.73	19.80	1,073,396	+0.04(+0.18%)
Dec 31, 2003	19.75	19.87	19.67	19.77	664,024	+0.05(+0.25%)
Dec 30, 2003	19.70	19.75	19.62	19.72	781,618	+0.02(+0.08%)
Dec 29, 2003	19.49	19.72	19.37	19.70	995,134	+0.21(+1.07%)
Dec 26, 2003	19.46	19.52	19.43	19.49	212,110	+0.03(+0.15%)
Dec 24, 2003	19.52	19.52	19.42	19.46	228,164	-0.09(-0.48%)
Dec 23, 2003	19.68	19.61	19.43	19.55	1,260,021	-0.13(-0.66%)
Dec 22, 2003	19.68	19.75	19.51	19.68	986,906	+0.13(+0.66%)
Dec 19, 2003	19.55	19.73	19.38	19.55	1,358,351	+0.06(+0.29%)
Dec 18, 2003	19.18	19.50	19.08	19.50	1,442,834	+0.32(+1.65%)
Dec 17, 2003	19.26	19.26	19.00	19.18	1,324,638	-0.07(-0.38%)
Dec 16, 2003	19.22	19.33	19.09	19.26	1,041,890	+0.02(+0.09%)
Dec 15, 2003	19.55	19.59	19.24	19.24	1,272,062	-0.00(-0.02%)
Dec 12, 2003	19.25	19.34	19.12	19.24	943,962	-0.03(-0.17%)
Dec 11, 2003	18.84	19.31	18.84	19.28	1,104,701	+0.49(+2.60%)
Dec 10, 2003	19.24	19.25	18.70	18.79	1,851,001	-0.39(-2.03%)
Dec 09, 2003	19.16	19.36	19.16	19.18	1,925,852	+0.10(+0.50%)
Dec 08, 2003	19.06	19.14	18.89	19.08	1,438,018	+0.02(+0.09%)
Dec 05, 2003	19.04	19.37	19.00	19.06	2,567,000	+0.09(+0.49%)
Dec 04, 2003	18.57	19.03	18.55	18.97	4,502,887	+0.70(+3.84%)
Dec 03, 2003	18.42	18.47	18.26	18.27	1,349,120	-0.08(-0.42%)
Dec 02, 2003	18.60	18.60	18.34	18.34	2,014,951	-0.33(-1.78%)
Dec 01, 2003	18.27	18.79	18.23	18.68	1,790,398	+0.41(+2.24%)
Nov 28, 2003	18.17	18.27	18.15	18.27	227,963	+0.05(+0.29%)
Nov 26, 2003	18.17	18.26	18.01	18.22	906,637	+0.03(+0.15%)
Nov 25, 2003	17.82	18.22	17.82	18.19	1,516,481	+0.30(+1.65%)
Nov 24, 2003	17.59	17.91	17.57	17.89	1,251,192	+0.31(+1.74%)
Nov 21, 2003	17.67	17.67	17.50	17.59	1,299,152	+0.08(+0.46%)
Nov 20, 2003	17.34	17.55	17.24	17.51	1,259,018	+0.10(+0.57%)
Nov 19, 2003	17.32	17.45	17.19	17.41	1,610,195	+0.07(+0.38%)
Nov 18, 2003	17.62	17.78	17.34	17.34	1,842,573	-0.44(-2.45%)
Nov 17, 2003	17.81	17.99	17.52	17.78	1,104,500	-0.21(-1.18%)
Nov 14, 2003	18.11	18.13	17.86	17.99	1,500,627	-0.12(-0.68%)
Nov 13, 2003	18.06	18.14	17.94	18.11	1,202,428	+0.02(+0.13%)
Nov 12, 2003	17.91	18.11	17.89	18.09	1,449,055	+0.19(+1.04%)
Nov 11, 2003	17.91	18.01	17.80	17.90	3,031,156	+0.04(+0.22%)
Nov 10, 2003	17.91	17.93	17.74	17.86	2,943,060	-0.14(-0.76%)
Nov 07, 2003	18.14	18.20	18.00	18.00	3,084,534	-0.23(-1.24%)
Nov 06, 2003	17.77	18.29	17.77	18.23	5,864,047	+0.73(+4.18%)
Nov 05, 2003	17.20	17.54	17.34	17.49	1,759,896	+0.14(+0.82%)
Nov 04, 2003	17.20	17.39	17.20	17.35	1,511,062	+0.11(+0.64%)

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.