Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.94	25.00	24.61	24.77	451,600	-0.10(-0.40%)
Nov 29, 2004	24.65	24.95	24.43	24.88	243,100	+0.32(+1.28%)
Nov 26, 2004	24.60	24.75	24.52	24.56	55,700	-0.10(-0.39%)
Nov 24, 2004	24.39	24.70	24.39	24.66	117,700	+0.31(+1.27%)
Nov 23, 2004	24.20	24.36	24.00	24.34	209,200	+0.17(+0.70%)
Nov 22, 2004	24.09	24.23	23.98	24.18	302,400	-0.02(-0.08%)
Nov 19, 2004	24.50	24.54	24.16	24.20	149,000	-0.30(-1.24%)
Nov 18, 2004	24.14	24.50	24.10	24.50	166,000	+0.32(+1.30%)
Nov 17, 2004	24.02	24.50	23.90	24.18	225,500	+0.29(+1.23%)
Nov 16, 2004	24.27	24.42	23.88	23.89	117,100	-0.38(-1.55%)
Nov 15, 2004	24.28	24.31	24.09	24.27	195,700	-0.02(-0.06%)
Nov 12, 2004	23.97	24.28	23.72	24.28	181,100	+0.32(+1.31%)
Nov 11, 2004	23.70	24.00	23.61	23.96	177,700	+0.34(+1.42%)
Nov 10, 2004	23.58	23.95	23.40	23.63	291,100	+0.05(+0.21%)
Nov 09, 2004	23.05	23.65	22.80	23.58	215,800	+0.47(+2.06%)
Nov 08, 2004	23.23	23.32	23.05	23.11	172,100	-0.10(-0.43%)
Nov 05, 2004	23.11	23.45	22.91	23.20	333,500	+0.15(+0.65%)
Nov 04, 2004	22.45	23.07	22.20	23.05	215,400	+0.63(+2.81%)
Nov 03, 2004	22.38	22.67	22.36	22.43	231,300	+0.41(+1.84%)
Nov 02, 2004	22.15	22.42	21.90	22.02	351,400	-0.12(-0.54%)
Nov 01, 2004	21.82	22.14	21.45	22.14	390,100	+0.21(+0.98%)
Oct 29, 2004	22.16	22.40	21.73	21.93	234,900	-0.20(-0.90%)
Oct 28, 2004	22.00	22.57	21.95	22.12	485,400	+0.02(+0.11%)
Oct 27, 2004	24.18	24.18	21.68	22.10	1,108,600	-2.32(-9.52%)
Oct 26, 2004	23.75	24.45	23.70	24.43	250,300	+0.71(+2.97%)
Oct 25, 2004	23.33	23.80	23.30	23.72	186,600	+0.39(+1.69%)
Oct 22, 2004	23.62	24.02	23.32	23.32	175,900	-0.26(-1.10%)
Oct 21, 2004	23.68	23.91	23.23	23.59	190,000	-0.14(-0.59%)
Oct 20, 2004	23.10	23.78	23.04	23.73	185,400	+0.63(+2.73%)
Oct 19, 2004	23.64	23.86	23.09	23.09	151,600	-0.58(-2.43%)
Oct 18, 2004	23.81	23.98	23.61	23.67	169,400	-0.18(-0.75%)
Oct 15, 2004	23.31	24.05	23.29	23.85	194,700	+0.59(+2.54%)
Oct 14, 2004	23.02	23.32	22.91	23.26	192,100	+0.24(+1.04%)
Oct 13, 2004	23.93	23.96	22.86	23.02	223,100	-0.84(-3.50%)
Oct 12, 2004	24.02	24.02	23.65	23.86	174,900	-0.23(-0.98%)
Oct 11, 2004	24.14	24.35	24.01	24.09	127,900	+0.00(+0.00%)
Oct 08, 2004	24.25	24.39	24.00	24.09	196,300	-0.26(-1.07%)
Oct 07, 2004	24.68	24.68	24.32	24.35	177,200	-0.40(-1.62%)
Oct 06, 2004	24.43	24.75	24.43	24.75	155,500	+0.36(+1.46%)
Oct 05, 2004	24.45	24.60	24.26	24.39	179,700	-0.05(-0.20%)
Oct 04, 2004	24.59	24.75	24.33	24.45	174,500	-0.07(-0.31%)
Oct 01, 2004	24.41	24.52	24.23	24.52	216,300	+0.23(+0.97%)
Sep 30, 2004	24.15	24.50	24.00	24.29	265,500	+0.07(+0.31%)
Sep 29, 2004	24.05	24.52	24.05	24.21	291,900	-0.36(-1.45%)
Sep 28, 2004	23.10	24.57	23.10	24.57	576,700	+1.34(+5.77%)
Sep 27, 2004	23.50	23.50	23.16	23.23	131,000	-0.38(-1.61%)
Sep 24, 2004	23.30	23.64	23.28	23.61	170,000	+0.35(+1.51%)
Sep 23, 2004	23.05	23.32	22.84	23.25	165,200	+0.22(+0.96%)
Sep 22, 2004	23.45	23.45	23.02	23.04	126,100	-0.54(-2.27%)
Sep 21, 2004	23.20	23.58	23.19	23.57	263,200	+0.38(+1.64%)
Sep 20, 2004	23.11	23.25	22.91	23.19	169,300	+0.09(+0.39%)
Sep 17, 2004	23.38	23.39	23.10	23.10	287,500	-0.15(-0.65%)
Sep 16, 2004	23.09	23.45	23.08	23.25	154,900	+0.16(+0.71%)
Sep 15, 2004	23.12	23.18	23.00	23.09	117,700	-0.08(-0.35%)
Sep 14, 2004	23.45	23.45	22.90	23.16	212,600	-0.30(-1.26%)
Sep 13, 2004	23.49	23.57	23.45	23.46	169,400	-0.04(-0.17%)
Sep 10, 2004	23.35	23.54	23.02	23.50	445,500	-0.25(-1.03%)
Sep 09, 2004	23.43	23.84	23.43	23.75	245,300	+0.37(+1.56%)
Sep 08, 2004	23.43	23.50	23.23	23.38	237,300	+0.00(+0.02%)
Sep 07, 2004	23.43	23.45	23.20	23.38	195,000	+0.20(+0.86%)
Sep 03, 2004	23.38	23.41	23.16	23.18	126,500	-0.25(-1.07%)
Sep 02, 2004	22.95	23.50	22.91	23.43	231,900	+0.52(+2.27%)
Sep 01, 2004	23.11	23.36	22.80	22.91	240,700	-0.21(-0.91%)
Aug 31, 2004	22.62	23.11	22.62	23.11	268,200	+0.49(+2.17%)
Aug 30, 2004	23.00	23.04	22.41	22.62	265,100	-0.34(-1.46%)
Aug 27, 2004	23.18	23.19	22.63	22.96	241,500	-0.23(-0.99%)
Aug 26, 2004	23.00	23.19	22.95	23.19	268,700	+0.16(+0.69%)
Aug 25, 2004	22.92	23.12	22.70	23.03	424,600	+0.10(+0.41%)
Aug 24, 2004	22.25	22.98	22.25	22.93	603,000	+0.90(+4.11%)
Aug 23, 2004	21.95	22.20	21.77	22.03	227,400	+0.06(+0.27%)
Aug 20, 2004	21.51	22.11	21.45	21.97	239,000	+0.46(+2.14%)
Aug 19, 2004	21.32	21.57	21.25	21.51	240,800	+0.13(+0.61%)
Aug 18, 2004	21.32	21.39	21.16	21.38	263,000	+0.06(+0.30%)
Aug 17, 2004	21.30	21.37	21.21	21.32	360,300	+0.05(+0.26%)
Aug 16, 2004	20.98	21.28	20.96	21.26	345,300	+0.26(+1.24%)
Aug 13, 2004	21.20	21.30	20.93	21.00	264,800	-0.24(-1.13%)
Aug 12, 2004	21.50	21.50	21.14	21.24	169,900	-0.33(-1.51%)
Aug 11, 2004	21.54	21.63	21.17	21.57	284,200	+0.02(+0.09%)
Aug 10, 2004	20.95	21.59	20.95	21.55	195,700	+0.72(+3.46%)
Aug 09, 2004	20.95	21.02	20.82	20.82	175,500	-0.03(-0.14%)
Aug 06, 2004	21.45	21.45	20.76	20.86	240,300	-0.65(-3.02%)
Aug 05, 2004	22.00	22.00	21.50	21.50	181,800	-0.30(-1.35%)
Aug 04, 2004	21.90	22.04	21.59	21.80	247,900	-0.13(-0.62%)
Aug 03, 2004	21.77	22.04	21.70	21.93	311,500	+0.02(+0.09%)
Aug 02, 2004	21.93	21.95	21.74	21.91	476,300	-0.06(-0.27%)
Jul 30, 2004	22.00	22.27	21.87	21.98	333,100	-0.09(-0.43%)
Jul 29, 2004	22.09	22.19	21.55	22.07	379,200	+0.25(+1.12%)
Jul 28, 2004	20.25	21.95	20.25	21.82	796,800	+2.21(+11.30%)
Jul 27, 2004	19.43	19.71	19.43	19.61	186,800	+0.27(+1.37%)
Jul 26, 2004	19.62	19.65	19.22	19.34	211,200	-0.28(-1.43%)
Jul 23, 2004	19.96	20.02	19.61	19.62	190,100	-0.34(-1.70%)
Jul 22, 2004	19.75	20.03	19.50	19.96	290,800	+0.21(+1.09%)
Jul 21, 2004	20.08	20.14	19.71	19.75	302,100	-0.33(-1.64%)
Jul 20, 2004	19.91	20.12	19.89	20.08	226,200	+0.04(+0.22%)
Jul 19, 2004	20.02	20.23	19.79	20.04	183,900	+0.09(+0.43%)
Jul 16, 2004	20.22	20.25	19.95	19.95	123,800	-0.28(-1.36%)
Jul 15, 2004	20.35	20.39	20.15	20.23	117,800	-0.06(-0.30%)
Jul 14, 2004	20.30	20.57	20.10	20.29	114,300	-0.06(-0.29%)
Jul 13, 2004	20.32	20.40	20.20	20.34	154,600	+0.06(+0.32%)
Jul 12, 2004	20.70	20.70	20.14	20.28	212,200	-0.45(-2.15%)
Jul 09, 2004	20.68	20.79	20.55	20.73	124,900	+0.17(+0.80%)
Jul 08, 2004	20.64	20.82	20.43	20.56	211,200	-0.14(-0.65%)
Jul 07, 2004	20.85	21.02	20.57	20.70	111,000	-0.11(-0.50%)
Jul 06, 2004	20.99	21.02	20.71	20.80	164,000	-0.19(-0.91%)
Jul 02, 2004	21.05	21.16	20.74	20.99	247,300	-0.07(-0.31%)
Jul 01, 2004	21.55	21.55	20.95	21.05	414,100	-0.50(-2.32%)
Jun 30, 2004	21.58	21.62	21.45	21.55	316,700	-0.02(-0.12%)
Jun 29, 2004	21.43	21.68	21.40	21.58	296,600	+0.14(+0.68%)
Jun 28, 2004	21.57	21.65	21.36	21.43	222,800	-0.11(-0.49%)
Jun 25, 2004	20.98	21.57	20.96	21.54	735,400	+0.57(+2.72%)
Jun 24, 2004	20.80	21.21	20.71	20.97	259,500	+0.23(+1.13%)
Jun 23, 2004	20.21	20.76	20.08	20.73	305,800	+0.52(+2.57%)
Jun 22, 2004	20.68	20.68	20.01	20.21	519,700	-0.46(-2.22%)
Jun 21, 2004	20.65	20.75	20.32	20.68	411,300	-0.02(-0.10%)
Jun 18, 2004	20.70	21.16	20.57	20.70	356,900	+0.00(+0.00%)
Jun 17, 2004	20.66	20.75	20.45	20.70	180,800	+0.03(+0.15%)
Jun 16, 2004	20.52	20.66	20.14	20.66	174,100	+0.22(+1.10%)
Jun 15, 2004	20.59	20.82	20.40	20.44	257,200	-0.10(-0.49%)
Jun 14, 2004	20.82	20.83	20.54	20.54	255,300	-0.27(-1.27%)
Jun 10, 2004	20.90	20.95	20.75	20.80	167,600	-0.07(-0.31%)
Jun 09, 2004	21.07	21.23	20.85	20.87	138,800	-0.19(-0.90%)
Jun 08, 2004	21.16	21.16	20.90	21.06	141,900	-0.11(-0.50%)
Jun 07, 2004	20.75	21.20	20.70	21.16	188,400	+0.39(+1.88%)
Jun 04, 2004	20.65	20.91	20.50	20.77	155,500	+0.32(+1.59%)
Jun 03, 2004	20.82	20.82	20.32	20.45	370,100	-0.36(-1.73%)
Jun 02, 2004	20.64	20.98	20.25	20.81	270,500	+0.24(+1.19%)
Jun 01, 2004	20.25	20.79	20.25	20.57	312,200	+0.28(+1.38%)
May 28, 2004	20.14	20.34	20.02	20.29	175,800	+0.14(+0.72%)
May 27, 2004	19.73	20.18	19.68	20.14	231,300	+0.48(+2.42%)
May 26, 2004	19.60	19.70	19.45	19.66	277,400	+0.07(+0.36%)
May 25, 2004	19.41	19.73	19.36	19.59	511,000	+0.02(+0.08%)
May 24, 2004	19.64	19.77	19.37	19.58	185,600	+0.06(+0.33%)
May 21, 2004	19.65	19.70	19.40	19.52	203,400	-0.10(-0.51%)
May 20, 2004	19.80	20.12	19.49	19.61	294,500	-0.30(-1.51%)
May 19, 2004	20.05	20.52	19.87	19.91	232,000	-0.05(-0.25%)
May 18, 2004	19.74	20.02	19.54	19.96	187,200	+0.27(+1.35%)
May 17, 2004	19.90	19.90	19.27	19.70	274,100	-0.29(-1.43%)
May 14, 2004	20.20	20.30	19.80	19.98	165,200	-0.21(-1.04%)
May 13, 2004	19.93	20.33	19.82	20.20	206,900	+0.30(+1.53%)
May 12, 2004	20.32	20.32	19.50	19.89	292,800	-0.53(-2.60%)
May 11, 2004	19.65	20.64	19.65	20.42	411,000	+0.85(+4.34%)
May 10, 2004	19.83	19.98	19.30	19.57	325,600	-0.46(-2.30%)
May 07, 2004	20.80	20.95	20.03	20.03	232,000	-0.77(-3.70%)
May 06, 2004	21.27	21.27	20.46	20.80	292,800	-0.47(-2.21%)
May 05, 2004	21.45	21.48	21.23	21.27	162,800	-0.12(-0.58%)
May 04, 2004	21.40	21.60	21.28	21.39	337,400	-0.00(-0.02%)
May 03, 2004	21.57	21.62	21.09	21.40	284,100	-0.05(-0.21%)
Apr 30, 2004	21.36	21.75	21.35	21.45	447,000	+0.06(+0.28%)
Apr 29, 2004	21.12	21.95	21.12	21.39	582,600	+0.27(+1.28%)
Apr 28, 2004	21.91	21.91	20.90	21.11	260,400	-0.75(-3.41%)
Apr 27, 2004	22.07	22.07	21.62	21.86	263,500	-0.21(-0.95%)
Apr 26, 2004	22.10	22.23	21.73	22.07	193,700	+0.00(+0.00%)
Apr 23, 2004	22.50	22.52	21.77	22.07	136,700	-0.33(-1.47%)
Apr 22, 2004	21.62	22.42	21.62	22.40	326,100	+0.77(+3.58%)
Apr 21, 2004	21.27	21.68	21.07	21.62	266,300	+0.50(+2.34%)
Apr 20, 2004	21.90	22.00	21.12	21.13	278,800	-0.77(-3.52%)
Apr 19, 2004	21.73	22.00	21.57	21.90	367,200	+0.63(+2.96%)
Apr 16, 2004	20.96	21.30	20.80	21.27	214,400	+0.31(+1.48%)
Apr 15, 2004	21.11	21.30	20.79	20.96	170,900	-0.15(-0.73%)
Apr 14, 2004	21.10	21.31	20.92	21.11	269,500	+0.04(+0.19%)
Apr 13, 2004	21.52	21.70	21.07	21.07	217,100	-0.61(-2.81%)
Apr 12, 2004	21.58	21.91	21.58	21.68	112,800	+0.18(+0.84%)
Apr 08, 2004	21.82	21.88	21.46	21.50	173,800	-0.17(-0.78%)
Apr 07, 2004	21.73	21.86	21.50	21.68	276,200	-0.02(-0.12%)
Apr 06, 2004	21.63	21.96	21.55	21.70	388,700	-0.03(-0.14%)
Apr 05, 2004	21.55	21.73	21.48	21.73	267,200	+0.23(+1.07%)
Apr 02, 2004	21.40	21.59	21.38	21.50	593,200	+0.18(+0.82%)
Apr 01, 2004	21.39	21.45	21.00	21.32	391,400	-0.09(-0.40%)
Mar 31, 2004	21.50	21.90	21.38	21.41	590,500	-0.20(-0.95%)
Mar 30, 2004	21.00	21.62	20.77	21.61	593,200	+0.50(+2.37%)
Mar 29, 2004	19.80	21.20	19.66	21.11	1,245,800	+2.57(+13.86%)
Mar 26, 2004	18.44	18.73	18.27	18.55	122,600	+0.18(+0.98%)
Mar 25, 2004	18.16	18.43	18.02	18.36	312,900	+0.30(+1.66%)
Mar 24, 2004	18.30	18.34	17.98	18.07	186,000	-0.28(-1.53%)
Mar 23, 2004	18.38	18.54	18.20	18.34	172,100	+0.09(+0.49%)
Mar 22, 2004	18.65	18.65	18.03	18.25	202,500	-0.39(-2.12%)
Mar 19, 2004	18.73	18.83	18.55	18.65	108,100	-0.08(-0.43%)
Mar 18, 2004	18.73	18.80	18.37	18.73	135,100	+0.00(+0.00%)
Mar 17, 2004	18.68	18.81	18.61	18.73	122,900	+0.12(+0.64%)
Mar 16, 2004	18.52	18.80	18.41	18.61	194,300	+0.20(+1.06%)
Mar 15, 2004	19.09	19.09	18.33	18.41	235,700	-0.71(-3.71%)
Mar 12, 2004	18.64	19.12	18.59	19.12	109,000	+0.56(+3.02%)
Mar 11, 2004	18.57	19.12	18.52	18.57	171,000	-0.06(-0.32%)
Mar 10, 2004	19.34	19.43	18.61	18.62	186,000	-0.71(-3.70%)
Mar 09, 2004	19.75	19.75	19.26	19.34	143,500	-0.39(-2.00%)
Mar 08, 2004	19.80	20.03	19.66	19.73	248,700	-0.13(-0.65%)
Mar 05, 2004	19.50	20.00	19.41	19.86	352,600	+0.26(+1.33%)
Mar 04, 2004	19.48	19.61	19.18	19.61	199,100	+0.14(+0.69%)
Mar 03, 2004	19.56	19.57	19.22	19.47	241,100	-0.09(-0.46%)
Mar 02, 2004	19.60	19.95	19.52	19.56	501,900	+0.01(+0.05%)
Mar 01, 2004	18.78	19.55	18.78	19.55	237,700	+0.82(+4.41%)
Feb 27, 2004	18.93	19.33	18.70	18.73	420,500	-0.25(-1.32%)
Feb 26, 2004	18.57	19.07	18.53	18.98	257,000	+0.41(+2.18%)
Feb 25, 2004	18.41	18.57	18.25	18.57	249,700	+0.12(+0.62%)
Feb 24, 2004	18.43	18.65	18.31	18.45	288,600	+0.05(+0.27%)
Feb 23, 2004	18.44	18.48	18.29	18.41	210,900	+0.04(+0.22%)
Feb 20, 2004	18.54	18.57	18.10	18.36	193,500	-0.12(-0.65%)
Feb 19, 2004	18.32	18.82	18.30	18.48	257,200	+0.39(+2.18%)
Feb 18, 2004	19.48	19.48	17.89	18.09	703,700	-1.39(-7.14%)
Feb 17, 2004	18.89	19.55	18.89	19.48	392,300	+0.57(+3.04%)
Feb 13, 2004	18.98	19.15	18.70	18.91	252,500	-0.09(-0.50%)
Feb 12, 2004	18.73	19.00	18.65	19.00	245,600	+0.23(+1.20%)
Feb 11, 2004	18.35	18.77	18.20	18.77	191,100	+0.38(+2.07%)
Feb 10, 2004	17.93	18.46	17.93	18.39	265,500	+0.47(+2.62%)
Feb 09, 2004	17.70	17.98	17.70	17.93	350,800	+0.27(+1.50%)
Feb 06, 2004	17.25	17.68	17.23	17.66	228,300	+0.36(+2.08%)
Feb 05, 2004	16.88	17.45	16.86	17.30	274,600	+0.50(+2.98%)
Feb 04, 2004	16.57	16.90	16.50	16.80	313,600	+0.22(+1.33%)
Feb 03, 2004	16.91	17.09	16.48	16.58	266,900	-0.28(-1.63%)
Feb 02, 2004	17.05	17.05	16.66	16.86	177,600	-0.24(-1.40%)
Jan 30, 2004	17.05	17.40	16.98	17.09	151,100	+0.04(+0.26%)
Jan 29, 2004	17.41	17.50	16.79	17.05	230,400	-0.26(-1.50%)
Jan 28, 2004	17.50	17.66	17.25	17.31	291,800	+0.06(+0.35%)
Jan 27, 2004	17.00	17.29	16.90	17.25	169,200	+0.23(+1.35%)
Jan 26, 2004	16.89	17.03	16.72	17.02	269,200	+0.11(+0.62%)
Jan 23, 2004	16.96	17.17	16.86	16.91	175,500	-0.04(-0.24%)
Jan 22, 2004	16.95	17.11	16.90	16.95	179,300	+0.10(+0.59%)
Jan 21, 2004	16.80	16.93	16.79	16.86	162,700	+0.08(+0.48%)
Jan 20, 2004	16.95	17.00	16.77	16.77	284,800	-0.08(-0.47%)
Jan 16, 2004	17.04	17.05	16.84	16.86	189,300	-0.00(-0.03%)
Jan 15, 2004	17.23	17.23	16.84	16.86	227,600	-0.38(-2.18%)
Jan 14, 2004	17.23	17.30	16.93	17.23	158,800	+0.07(+0.44%)
Jan 13, 2004	17.40	17.46	17.15	17.16	139,000	-0.23(-1.29%)
Jan 12, 2004	17.07	17.41	16.98	17.39	145,100	+0.34(+1.96%)
Jan 09, 2004	17.41	17.46	17.05	17.05	175,900	-0.46(-2.65%)
Jan 08, 2004	17.18	17.54	17.11	17.52	220,300	+0.30(+1.77%)
Jan 07, 2004	17.23	17.25	17.03	17.21	190,800	-0.01(-0.06%)
Jan 06, 2004	17.15	17.32	17.12	17.22	260,000	+0.08(+0.50%)
Jan 05, 2004	17.18	17.20	17.05	17.14	322,800	+0.01(+0.06%)
Jan 02, 2004	17.14	17.32	17.09	17.12	163,900	+0.06(+0.35%)
Dec 31, 2003	17.40	17.41	17.04	17.07	298,900	-0.36(-2.07%)
Dec 30, 2003	16.80	17.43	16.80	17.43	161,500	+0.16(+0.90%)
Dec 29, 2003	17.07	17.27	17.02	17.27	177,800	+0.20(+1.20%)
Dec 26, 2003	17.00	17.12	17.00	17.07	21,500	+0.09(+0.53%)
Dec 24, 2003	17.05	17.05	16.96	16.98	31,900	-0.06(-0.38%)
Dec 23, 2003	17.00	17.10	16.95	17.04	242,400	+0.04(+0.24%)
Dec 22, 2003	16.77	17.00	16.77	17.00	218,900	+0.23(+1.34%)
Dec 19, 2003	16.75	16.89	16.65	16.77	264,800	+0.02(+0.15%)
Dec 18, 2003	16.30	16.77	16.25	16.75	169,800	+0.45(+2.76%)
Dec 17, 2003	16.43	16.43	16.16	16.30	182,300	-0.09(-0.58%)
Dec 16, 2003	16.45	16.45	16.36	16.39	236,000	-0.05(-0.33%)
Dec 15, 2003	16.64	16.76	16.46	16.45	195,800	+0.02(+0.09%)
Dec 12, 2003	15.99	16.45	15.93	16.43	249,100	+0.48(+3.04%)
Dec 11, 2003	15.75	15.98	15.75	15.95	259,400	+0.16(+1.01%)
Dec 10, 2003	15.93	15.97	15.72	15.79	150,600	-0.12(-0.75%)
Dec 09, 2003	15.93	15.99	15.61	15.91	213,900	+0.09(+0.54%)
Dec 08, 2003	15.78	15.88	15.70	15.82	218,300	+0.13(+0.86%)
Dec 05, 2003	15.64	15.71	15.50	15.69	194,000	+0.04(+0.29%)
Dec 04, 2003	15.28	15.66	15.24	15.64	233,500	+0.24(+1.59%)
Dec 03, 2003	15.30	15.71	15.30	15.40	213,300	+0.10(+0.62%)
Dec 02, 2003	15.21	15.41	15.19	15.30	147,900	+0.11(+0.72%)

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.