Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.74	23.06	22.62	22.91	5,661,378	+0.04(+0.17%)
Nov 29, 2004	23.00	23.44	22.75	22.87	3,815,934	-0.18(-0.79%)
Nov 26, 2004	22.80	23.39	22.76	23.06	1,801,610	-0.11(-0.49%)
Nov 24, 2004	22.70	23.30	22.64	23.17	5,783,925	+0.49(+2.18%)
Nov 23, 2004	22.54	23.02	22.41	22.68	6,527,499	+0.00(+0.00%)
Nov 22, 2004	21.95	22.70	21.75	22.68	6,366,122	+0.70(+3.18%)
Nov 19, 2004	22.40	22.62	21.93	21.98	10,553,383	-0.74(-3.28%)
Nov 18, 2004	22.10	22.81	22.05	22.72	10,583,526	+0.26(+1.15%)
Nov 17, 2004	21.65	22.54	21.52	22.46	30,135,618	+3.46(+18.19%)
Nov 16, 2004	19.29	19.41	18.83	19.01	9,926,301	-0.33(-1.73%)
Nov 15, 2004	19.24	19.40	19.13	19.34	4,877,920	+0.12(+0.63%)
Nov 12, 2004	19.02	19.24	18.96	19.22	3,826,596	+0.23(+1.20%)
Nov 11, 2004	19.11	19.28	18.67	18.99	4,854,753	+0.02(+0.08%)
Nov 10, 2004	19.50	19.58	18.91	18.98	5,139,731	-0.39(-2.00%)
Nov 09, 2004	19.69	19.82	19.33	19.36	5,692,179	-0.12(-0.62%)
Nov 08, 2004	19.41	19.84	19.33	19.49	3,589,664	-0.03(-0.16%)
Nov 05, 2004	19.85	19.87	19.25	19.52	4,079,720	-0.20(-1.00%)
Nov 04, 2004	19.49	19.74	19.32	19.71	4,843,038	+0.08(+0.39%)
Nov 03, 2004	19.77	19.97	19.36	19.64	6,123,002	+0.17(+0.86%)
Nov 02, 2004	18.99	19.87	18.86	19.47	11,032,514	+0.49(+2.60%)
Nov 01, 2004	18.45	19.02	18.22	18.98	5,643,082	+0.39(+2.08%)
Oct 29, 2004	18.08	18.61	18.06	18.59	4,877,920	+0.34(+1.87%)
Oct 28, 2004	18.11	18.32	17.85	18.25	3,741,037	+0.12(+0.67%)
Oct 27, 2004	17.35	18.23	17.28	18.13	3,863,716	+0.67(+3.83%)
Oct 26, 2004	17.82	17.96	17.26	17.46	5,236,610	-0.37(-2.09%)
Oct 25, 2004	17.74	17.95	17.57	17.83	2,288,507	+0.05(+0.26%)
Oct 22, 2004	18.35	18.42	17.74	17.78	3,499,234	-0.54(-2.94%)
Oct 21, 2004	18.05	18.45	17.74	18.32	4,313,625	+0.36(+1.99%)
Oct 20, 2004	17.97	18.03	17.64	17.97	2,962,055	-0.07(-0.38%)
Oct 19, 2004	18.59	18.74	17.93	18.04	5,143,811	-0.36(-1.98%)
Oct 18, 2004	17.84	18.48	17.63	18.40	5,414,836	+0.43(+2.41%)
Oct 15, 2004	17.75	18.23	17.54	17.97	4,448,282	+0.27(+1.55%)
Oct 14, 2004	17.97	18.04	17.53	17.69	2,450,148	-0.40(-2.18%)
Oct 13, 2004	17.97	18.56	17.90	18.09	4,771,169	+0.30(+1.67%)
Oct 12, 2004	17.82	17.97	17.50	17.79	3,531,220	-0.10(-0.56%)
Oct 11, 2004	17.80	18.04	17.80	17.89	3,068,280	+0.02(+0.13%)
Oct 08, 2004	18.33	18.35	17.79	17.87	3,652,714	-0.55(-3.01%)
Oct 07, 2004	18.66	18.95	18.34	18.42	3,084,733	-0.36(-1.94%)
Oct 06, 2004	18.71	18.93	18.47	18.79	4,159,750	-0.05(-0.24%)
Oct 05, 2004	18.79	19.02	18.67	18.83	5,053,777	-0.03(-0.16%)
Oct 04, 2004	18.53	19.15	18.44	18.86	7,768,895	+0.43(+2.31%)
Oct 01, 2004	17.72	18.60	17.56	18.44	6,973,986	+0.93(+5.29%)
Sep 30, 2004	17.32	17.65	16.56	17.51	4,307,175	+0.23(+1.32%)
Sep 29, 2004	16.73	17.41	16.73	17.28	3,499,761	+0.37(+2.20%)
Sep 28, 2004	16.83	17.00	16.55	16.91	4,973,878	-0.06(-0.36%)
Sep 27, 2004	17.19	17.28	16.90	16.97	3,878,195	-0.46(-2.62%)
Sep 24, 2004	17.32	17.69	17.28	17.43	3,973,495	-0.02(-0.09%)
Sep 23, 2004	17.27	17.55	17.03	17.44	5,321,116	+0.21(+1.23%)
Sep 22, 2004	17.47	17.57	17.11	17.23	5,305,584	-0.40(-2.28%)
Sep 21, 2004	17.55	17.66	17.41	17.63	3,075,519	+0.22(+1.27%)
Sep 20, 2004	17.37	17.85	17.13	17.41	4,871,207	-0.04(-0.22%)
Sep 17, 2004	17.25	17.47	17.20	17.45	6,414,956	+0.33(+1.91%)
Sep 16, 2004	16.90	17.39	16.84	17.12	3,632,970	+0.26(+1.53%)
Sep 15, 2004	16.99	17.16	16.74	16.87	5,095,372	-0.43(-2.46%)
Sep 14, 2004	17.42	17.58	17.13	17.29	4,973,220	-0.07(-0.39%)
Sep 13, 2004	17.02	17.66	17.02	17.36	8,224,333	+0.32(+1.87%)
Sep 10, 2004	16.46	17.18	16.38	17.04	6,469,319	+0.47(+2.84%)
Sep 09, 2004	15.95	16.71	15.84	16.57	9,870,358	+0.76(+4.81%)
Sep 08, 2004	15.53	16.05	15.51	15.81	4,472,633	+0.06(+0.39%)
Sep 07, 2004	15.37	15.78	15.27	15.75	5,310,323	+0.48(+3.13%)
Sep 03, 2004	15.57	15.59	15.17	15.27	3,037,742	-0.39(-2.47%)
Sep 02, 2004	15.31	15.75	15.28	15.66	3,276,912	+0.22(+1.43%)
Sep 01, 2004	15.19	15.47	15.10	15.44	4,500,407	+0.19(+1.25%)
Aug 31, 2004	15.04	15.25	14.71	15.25	5,328,619	+0.17(+1.11%)
Aug 30, 2004	15.35	15.42	15.06	15.08	3,995,345	-0.39(-2.51%)
Aug 27, 2004	15.28	15.61	15.26	15.47	2,077,111	+0.13(+0.84%)
Aug 26, 2004	15.66	15.67	15.28	15.34	4,822,899	-0.28(-1.80%)
Aug 25, 2004	15.38	15.66	15.26	15.62	5,208,573	+0.17(+1.13%)
Aug 24, 2004	15.21	15.63	15.16	15.44	6,916,069	+0.24(+1.55%)
Aug 23, 2004	15.12	15.28	15.03	15.21	4,278,875	+0.14(+0.91%)
Aug 20, 2004	14.93	15.24	14.93	15.07	4,066,162	+0.05(+0.35%)
Aug 19, 2004	14.92	15.20	14.82	15.02	8,756,774	+0.05(+0.35%)
Aug 18, 2004	14.05	15.07	13.86	14.97	26,857,652	+1.76(+13.28%)
Aug 17, 2004	13.10	13.82	13.07	13.21	13,939,153	+0.13(+0.99%)
Aug 16, 2004	12.88	13.22	12.61	13.08	6,402,451	+0.28(+2.20%)
Aug 13, 2004	12.57	12.88	12.54	12.80	5,112,878	+0.21(+1.69%)
Aug 12, 2004	12.65	12.71	12.32	12.59	7,944,094	-0.38(-2.93%)
Aug 11, 2004	12.75	13.14	12.09	12.97	7,404,677	-0.08(-0.64%)
Aug 10, 2004	12.79	13.06	12.69	13.05	4,543,845	+0.36(+2.81%)
Aug 09, 2004	12.85	12.92	12.69	12.69	2,737,100	-0.08(-0.60%)
Aug 06, 2004	13.16	13.37	12.74	12.77	6,491,169	-0.72(-5.35%)
Aug 05, 2004	14.05	14.09	13.49	13.49	3,443,423	-0.53(-3.79%)
Aug 04, 2004	14.05	14.13	13.74	14.02	3,286,784	+0.14(+1.04%)
Aug 03, 2004	14.38	14.53	13.87	13.88	5,087,737	-0.63(-4.35%)
Aug 02, 2004	14.41	14.56	14.06	14.51	6,327,817	-0.14(-0.99%)
Jul 30, 2004	14.25	14.81	14.19	14.65	4,235,174	+0.34(+2.39%)
Jul 29, 2004	14.12	14.56	14.12	14.31	6,728,365	+0.27(+1.95%)
Jul 28, 2004	14.29	14.43	13.74	14.04	5,105,902	-0.32(-2.22%)
Jul 27, 2004	13.87	14.55	13.81	14.36	5,518,034	+0.51(+3.68%)
Jul 26, 2004	13.77	13.96	13.61	13.85	3,319,692	+0.02(+0.11%)
Jul 23, 2004	14.13	14.16	13.74	13.83	4,437,488	-0.51(-3.55%)
Jul 22, 2004	13.52	14.43	13.41	14.34	11,112,939	+1.27(+9.70%)
Jul 21, 2004	13.80	13.96	12.92	13.07	5,693,759	-0.72(-5.23%)
Jul 20, 2004	12.88	13.80	12.85	13.80	8,902,751	+0.84(+6.51%)
Jul 19, 2004	13.15	13.26	12.85	12.95	4,737,866	-0.02(-0.12%)
Jul 16, 2004	13.63	13.64	12.91	12.97	7,846,952	-0.58(-4.26%)
Jul 15, 2004	13.66	13.87	13.48	13.55	4,727,731	-0.02(-0.17%)
Jul 14, 2004	13.67	13.80	13.39	13.57	10,199,432	-0.51(-3.62%)
Jul 13, 2004	14.02	14.19	13.95	14.08	3,296,130	+0.06(+0.43%)
Jul 12, 2004	14.56	14.60	13.86	14.02	6,647,019	-0.46(-3.15%)
Jul 09, 2004	14.46	14.67	14.08	14.47	8,567,228	-0.05(-0.31%)
Jul 08, 2004	14.89	15.00	14.49	14.52	3,867,270	-0.36(-2.40%)
Jul 07, 2004	14.95	15.32	14.81	14.88	6,366,911	-0.08(-0.56%)
Jul 06, 2004	15.46	15.57	14.88	14.96	6,486,036	-1.03(-6.42%)
Jul 02, 2004	15.82	16.04	15.34	15.98	3,810,011	+0.14(+0.86%)
Jul 01, 2004	16.23	16.26	15.50	15.85	5,201,992	-0.51(-3.11%)
Jun 30, 2004	16.15	16.58	15.95	16.36	6,159,200	+0.19(+1.17%)
Jun 29, 2004	15.60	16.27	15.59	16.17	5,710,476	+0.42(+2.65%)
Jun 28, 2004	16.22	16.22	15.60	15.75	6,345,587	-0.30(-1.89%)
Jun 25, 2004	16.05	16.37	15.86	16.05	6,652,679	+0.06(+0.38%)
Jun 24, 2004	15.54	16.11	15.44	15.99	7,069,154	+0.27(+1.69%)
Jun 23, 2004	14.72	15.82	14.71	15.73	10,026,866	+0.96(+6.48%)
Jun 22, 2004	14.52	14.88	14.52	14.77	4,334,554	+0.18(+1.25%)
Jun 21, 2004	14.65	14.88	14.57	14.59	3,368,395	-0.11(-0.72%)
Jun 18, 2004	14.47	14.94	14.37	14.69	5,609,121	+0.09(+0.62%)
Jun 17, 2004	14.74	14.78	14.52	14.60	3,524,770	-0.27(-1.84%)
Jun 16, 2004	14.85	14.99	14.74	14.88	3,024,052	+0.00(+0.00%)
Jun 15, 2004	14.74	15.16	14.70	14.88	3,067,358	+0.27(+1.82%)
Jun 14, 2004	14.77	14.78	14.43	14.61	3,121,590	-0.32(-2.14%)
Jun 10, 2004	14.94	15.06	14.81	14.93	2,061,052	+0.07(+0.46%)
Jun 09, 2004	15.11	15.18	14.78	14.86	3,046,824	-0.29(-1.91%)
Jun 08, 2004	15.19	15.26	14.95	15.15	3,262,696	-0.05(-0.30%)
Jun 07, 2004	14.74	15.32	14.67	15.19	5,658,219	+0.54(+3.68%)
Jun 04, 2004	14.71	14.87	14.50	14.65	4,243,203	+0.21(+1.47%)
Jun 03, 2004	14.66	14.78	14.43	14.44	3,884,908	-0.32(-2.16%)
Jun 02, 2004	14.91	14.98	14.69	14.76	2,980,351	-0.17(-1.17%)
Jun 01, 2004	14.63	15.01	14.56	14.94	3,604,143	-0.11(-0.71%)
May 28, 2004	14.88	15.12	14.65	15.04	3,734,719	+0.13(+0.87%)
May 27, 2004	15.27	15.54	14.72	14.91	6,672,555	-0.38(-2.48%)
May 26, 2004	15.13	15.38	15.04	15.29	5,290,315	+0.06(+0.40%)
May 25, 2004	14.55	15.26	14.31	15.23	7,926,456	+0.78(+5.42%)
May 24, 2004	14.30	14.76	14.18	14.45	6,722,969	+0.27(+1.87%)
May 21, 2004	14.14	14.40	14.05	14.18	8,345,695	+0.17(+1.19%)
May 20, 2004	14.70	14.74	13.71	14.02	19,307,656	-0.65(-4.45%)
May 19, 2004	15.41	15.57	14.65	14.67	23,462,536	-1.06(-6.71%)
May 18, 2004	16.03	16.25	15.64	15.73	7,688,338	-0.27(-1.66%)
May 17, 2004	15.29	16.17	15.21	15.99	9,363,717	+0.40(+2.53%)
May 14, 2004	15.82	16.04	15.51	15.60	6,962,139	-0.36(-2.28%)
May 13, 2004	15.09	16.30	15.03	15.96	8,481,800	+0.77(+5.10%)
May 12, 2004	15.23	15.35	14.68	15.19	5,649,663	-0.08(-0.55%)
May 11, 2004	14.94	15.51	14.91	15.27	4,163,173	+0.28(+1.88%)
May 10, 2004	14.81	15.16	14.73	14.99	4,534,631	+0.05(+0.36%)
May 07, 2004	14.66	15.38	14.61	14.94	3,984,552	-0.05(-0.34%)
May 06, 2004	14.94	15.11	14.78	14.99	3,305,871	-0.15(-1.01%)
May 05, 2004	14.62	15.28	14.62	15.14	5,544,491	+0.49(+3.37%)
May 04, 2004	14.55	14.75	14.26	14.65	5,571,212	+0.08(+0.57%)
May 03, 2004	14.12	15.03	14.12	14.56	7,067,311	+0.43(+3.01%)
Apr 30, 2004	14.94	15.13	13.93	14.14	8,415,591	-0.67(-4.51%)
Apr 29, 2004	15.58	15.67	14.53	14.81	6,090,095	-0.70(-4.51%)
Apr 28, 2004	15.76	15.90	15.38	15.51	4,435,382	-0.24(-1.54%)
Apr 27, 2004	16.24	16.41	15.63	15.75	5,740,750	-0.38(-2.35%)
Apr 26, 2004	16.54	16.68	15.92	16.13	4,267,160	-0.47(-2.84%)
Apr 23, 2004	16.58	16.67	16.30	16.60	3,002,992	-0.08(-0.50%)
Apr 22, 2004	16.13	16.85	15.89	16.68	4,641,382	+0.41(+2.52%)
Apr 21, 2004	16.11	16.42	15.92	16.27	4,475,529	+0.22(+1.37%)
Apr 20, 2004	16.68	17.12	16.05	16.05	4,417,612	-0.61(-3.65%)
Apr 19, 2004	16.37	16.74	16.35	16.66	3,261,906	+0.18(+1.11%)
Apr 16, 2004	16.76	16.87	16.30	16.48	5,005,732	-0.35(-2.08%)
Apr 15, 2004	17.13	17.34	16.49	16.83	4,791,966	-0.27(-1.60%)
Apr 14, 2004	16.33	17.28	16.27	17.10	5,403,911	+0.46(+2.79%)
Apr 13, 2004	17.34	17.43	16.50	16.64	3,475,541	-0.60(-3.48%)
Apr 12, 2004	17.13	17.34	17.03	17.24	2,059,077	+0.05(+0.31%)
Apr 08, 2004	17.25	17.37	17.03	17.18	3,786,713	+0.33(+1.94%)
Apr 07, 2004	17.02	17.06	16.71	16.86	2,770,008	-0.21(-1.20%)
Apr 06, 2004	17.06	17.25	16.87	17.06	3,129,619	-0.28(-1.62%)
Apr 05, 2004	17.04	17.44	17.01	17.34	3,341,147	+0.10(+0.57%)
Apr 02, 2004	17.29	17.34	16.91	17.25	6,460,236	+0.43(+2.53%)
Apr 01, 2004	16.65	16.87	16.43	16.82	5,202,255	+0.46(+2.83%)
Mar 31, 2004	16.37	16.66	16.25	16.36	6,057,319	-0.33(-1.96%)
Mar 30, 2004	16.33	16.71	16.25	16.68	4,476,714	+0.28(+1.71%)
Mar 29, 2004	16.33	16.68	16.16	16.40	6,181,051	+0.32(+1.98%)
Mar 26, 2004	16.06	16.35	15.99	16.08	5,756,414	+0.02(+0.09%)
Mar 25, 2004	15.46	16.11	15.35	16.07	5,475,386	+0.72(+4.70%)
Mar 24, 2004	15.15	15.54	15.11	15.35	4,821,188	+0.20(+1.30%)
Mar 23, 2004	15.13	15.47	15.04	15.15	4,720,755	+0.06(+0.40%)
Mar 22, 2004	14.88	15.19	14.62	15.09	7,086,661	-0.05(-0.35%)
Mar 19, 2004	15.50	15.54	15.09	15.14	5,587,929	-0.40(-2.59%)
Mar 18, 2004	15.88	16.07	15.45	15.54	4,530,419	-0.36(-2.25%)
Mar 17, 2004	15.46	16.11	15.41	15.90	6,838,802	+0.49(+3.15%)
Mar 16, 2004	15.33	15.68	15.16	15.41	7,101,535	+0.37(+2.48%)
Mar 15, 2004	15.53	15.81	15.00	15.04	5,279,521	-0.64(-4.07%)
Mar 12, 2004	15.62	15.76	15.29	15.68	4,376,017	+0.26(+1.67%)
Mar 11, 2004	15.69	15.89	15.36	15.42	4,626,376	-0.39(-2.50%)
Mar 10, 2004	15.61	16.06	15.48	15.82	6,994,257	+0.18(+1.17%)
Mar 09, 2004	16.00	16.20	15.46	15.63	6,513,810	-0.32(-2.00%)
Mar 08, 2004	16.74	16.83	15.92	15.95	6,501,305	-0.85(-5.06%)
Mar 05, 2004	16.56	17.06	16.55	16.80	7,449,563	+0.00(+0.00%)
Mar 04, 2004	16.45	16.93	16.42	16.80	7,341,100	+0.33(+1.98%)
Mar 03, 2004	16.71	16.80	16.21	16.48	7,596,066	-0.30(-1.81%)
Mar 02, 2004	16.72	16.97	16.57	16.78	7,777,715	+0.09(+0.55%)
Mar 01, 2004	16.38	16.71	16.33	16.69	5,504,476	+0.24(+1.43%)
Feb 27, 2004	16.55	16.71	16.25	16.46	6,428,119	-0.19(-1.14%)
Feb 26, 2004	16.60	16.73	16.46	16.65	5,831,180	+0.05(+0.27%)
Feb 25, 2004	16.52	16.77	16.49	16.60	5,343,888	+0.20(+1.20%)
Feb 24, 2004	16.52	17.02	16.20	16.40	11,395,416	-0.14(-0.83%)
Feb 23, 2004	16.70	16.71	16.37	16.54	11,108,859	-0.03(-0.18%)
Feb 20, 2004	17.24	17.26	16.36	16.57	11,623,266	-0.71(-4.09%)
Feb 19, 2004	17.91	18.19	17.20	17.28	11,911,535	-0.68(-3.77%)
Feb 18, 2004	18.16	18.29	17.78	17.95	22,223,378	+1.03(+6.11%)
Feb 17, 2004	16.50	17.11	16.32	16.92	12,534,010	+0.43(+2.63%)
Feb 13, 2004	16.87	17.18	16.06	16.49	10,237,999	-0.58(-3.43%)
Feb 12, 2004	16.77	17.38	16.74	17.07	4,754,057	+0.22(+1.31%)
Feb 11, 2004	16.69	17.06	16.45	16.85	6,130,373	+0.19(+1.14%)
Feb 10, 2004	16.68	17.03	16.56	16.66	4,935,705	-0.09(-0.54%)
Feb 09, 2004	16.90	17.53	16.74	16.75	8,758,354	+0.02(+0.14%)
Feb 06, 2004	16.19	16.86	16.18	16.73	7,348,076	+0.41(+2.51%)
Feb 05, 2004	16.07	16.46	15.95	16.32	6,470,504	+0.39(+2.43%)
Feb 04, 2004	15.61	16.30	15.51	15.93	9,041,225	+0.07(+0.43%)
Feb 03, 2004	16.58	16.59	15.70	15.86	9,653,828	-0.58(-3.51%)
Feb 02, 2004	16.96	17.13	16.30	16.44	10,037,396	-0.56(-3.31%)
Jan 30, 2004	17.10	17.25	16.64	17.00	6,302,676	-0.16(-0.93%)
Jan 29, 2004	17.17	17.34	16.71	17.16	6,889,085	-0.08(-0.48%)
Jan 28, 2004	17.26	17.78	17.08	17.25	12,334,591	+0.23(+1.34%)
Jan 27, 2004	17.34	17.56	16.77	17.02	8,801,660	-0.24(-1.41%)
Jan 26, 2004	16.52	17.34	16.27	17.26	10,183,241	+0.79(+4.80%)
Jan 23, 2004	17.17	17.34	16.14	16.47	14,167,662	-0.83(-4.79%)
Jan 22, 2004	17.70	17.85	17.20	17.30	5,555,021	-0.52(-2.90%)
Jan 21, 2004	17.85	18.07	17.70	17.82	5,670,987	-0.55(-2.98%)
Jan 20, 2004	18.29	18.42	17.96	18.36	6,962,666	+0.46(+2.55%)
Jan 16, 2004	17.75	18.05	17.52	17.91	5,667,565	+0.65(+3.74%)
Jan 15, 2004	17.34	17.77	17.11	17.26	6,188,944	-0.29(-1.65%)
Jan 14, 2004	18.04	18.06	17.30	17.55	5,517,089	-0.18(-1.03%)
Jan 13, 2004	18.01	18.38	17.35	17.73	12,071,388	+0.01(+0.04%)
Jan 12, 2004	17.16	17.78	17.14	17.72	6,049,408	+0.55(+3.18%)
Jan 09, 2004	17.44	17.53	16.99	17.18	6,522,126	-0.01(-0.04%)
Jan 08, 2004	16.66	17.28	16.63	17.18	8,998,696	+0.63(+3.81%)
Jan 07, 2004	16.63	16.70	16.20	16.55	4,218,056	+0.03(+0.18%)
Jan 06, 2004	16.44	16.62	15.95	16.52	6,596,341	+0.27(+1.64%)
Jan 05, 2004	15.97	16.32	15.93	16.26	6,769,434	+0.51(+3.23%)
Jan 02, 2004	15.85	16.03	15.57	15.75	4,352,324	+0.22(+1.42%)
Dec 31, 2003	15.73	15.76	15.38	15.53	4,022,856	-0.16(-1.02%)
Dec 30, 2003	15.89	15.89	15.54	15.69	3,603,719	-0.14(-0.86%)
Dec 29, 2003	15.95	15.98	15.44	15.82	4,734,764	+0.01(+0.05%)
Dec 26, 2003	15.78	15.89	15.65	15.82	2,357,172	+0.24(+1.51%)
Dec 24, 2003	15.42	15.65	15.38	15.58	1,911,314	+0.01(+0.05%)
Dec 23, 2003	15.16	15.62	14.98	15.57	6,016,850	+0.49(+3.27%)
Dec 22, 2003	15.19	15.22	14.83	15.08	4,066,097	+0.14(+0.97%)
Dec 19, 2003	15.32	15.49	14.88	14.94	8,204,707	-0.44(-2.87%)
Dec 18, 2003	14.63	15.41	14.57	15.38	9,786,968	+0.93(+6.41%)
Dec 17, 2003	14.49	14.60	14.06	14.45	8,288,372	-0.01(-0.10%)
Dec 16, 2003	14.47	14.62	14.09	14.46	9,518,812	+0.08(+0.53%)
Dec 15, 2003	15.93	15.95	14.32	14.39	12,591,113	-0.82(-5.42%)
Dec 12, 2003	15.54	15.57	15.00	15.21	6,172,408	-0.19(-1.26%)
Dec 11, 2003	15.03	15.56	14.92	15.41	10,148,228	+0.30(+1.96%)
Dec 10, 2003	15.09	15.54	14.83	15.11	9,745,133	+0.20(+1.32%)
Dec 09, 2003	16.11	16.13	14.52	14.91	14,540,406	-1.08(-6.75%)
Dec 08, 2003	16.24	16.29	15.57	15.99	8,486,041	-0.51(-3.08%)
Dec 05, 2003	16.61	16.90	16.12	16.50	4,613,619	-0.11(-0.64%)
Dec 04, 2003	16.70	17.06	16.18	16.61	8,120,875	-0.27(-1.62%)
Dec 03, 2003	17.19	17.65	16.74	16.88	8,672,061	-0.46(-2.67%)
Dec 02, 2003	17.76	17.82	17.14	17.34	5,038,343	-0.16(-0.91%)

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.