Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.62	10.66	10.52	10.66	1,590,448	-0.00(-0.04%)
Nov 29, 2004	10.76	10.82	10.63	10.67	1,216,526	-0.05(-0.51%)
Nov 26, 2004	10.67	10.77	10.67	10.72	457,414	+0.02(+0.15%)
Nov 24, 2004	10.60	10.73	10.58	10.71	1,313,848	+0.08(+0.73%)
Nov 23, 2004	10.50	10.63	10.42	10.63	1,589,680	+0.15(+1.42%)
Nov 22, 2004	10.41	10.49	10.34	10.48	953,500	+0.10(+0.94%)
Nov 19, 2004	10.39	10.41	10.30	10.38	939,158	+0.01(+0.11%)
Nov 18, 2004	10.37	10.40	10.33	10.37	862,325	+0.00(+0.04%)
Nov 17, 2004	10.44	10.48	10.32	10.37	1,141,998	+0.00(+0.04%)
Nov 16, 2004	10.37	10.41	10.34	10.36	862,069	-0.01(-0.11%)
Nov 15, 2004	10.51	10.52	10.35	10.37	1,121,253	-0.13(-1.26%)
Nov 12, 2004	10.41	10.52	10.35	10.51	903,559	+0.10(+0.94%)
Nov 11, 2004	10.48	10.48	10.41	10.41	1,124,839	-0.04(-0.34%)
Nov 10, 2004	10.46	10.50	10.43	10.44	1,442,160	-0.02(-0.22%)
Nov 09, 2004	10.41	10.48	10.39	10.47	914,315	+0.09(+0.87%)
Nov 08, 2004	10.44	10.44	10.36	10.38	1,079,763	-0.06(-0.56%)
Nov 05, 2004	10.35	10.44	10.33	10.44	1,208,075	+0.06(+0.56%)
Nov 04, 2004	10.19	10.38	10.12	10.38	1,566,886	+0.18(+1.72%)
Nov 03, 2004	9.996	10.20	9.996	10.20	1,193,220	+0.29(+2.87%)
Nov 02, 2004	10.05	10.05	9.906	9.918	826,725	-0.11(-1.09%)
Nov 01, 2004	10.03	10.05	9.972	10.03	644,887	+0.01(+0.12%)
Oct 29, 2004	9.957	10.02	9.929	10.02	601,860	+0.04(+0.43%)
Oct 28, 2004	10.09	10.11	9.957	9.972	638,484	-0.11(-1.08%)
Oct 27, 2004	10.09	10.15	10.02	10.08	824,677	+0.01(+0.12%)
Oct 26, 2004	10.09	10.13	9.980	10.07	1,126,631	+0.04(+0.39%)
Oct 25, 2004	10.06	10.13	10.00	10.03	1,261,858	-0.06(-0.62%)
Oct 22, 2004	9.996	10.15	9.945	10.09	1,760,250	+0.07(+0.70%)
Oct 21, 2004	10.11	10.11	9.957	10.02	2,608,489	-0.04(-0.39%)
Oct 20, 2004	9.839	10.11	9.839	10.06	2,189,748	+0.16(+1.62%)
Oct 19, 2004	10.35	10.35	9.879	9.902	3,120,455	-0.47(-4.55%)
Oct 18, 2004	10.40	10.44	10.35	10.37	833,640	-0.05(-0.49%)
Oct 15, 2004	10.41	10.44	10.34	10.43	513,502	+0.06(+0.57%)
Oct 14, 2004	10.39	10.42	10.31	10.37	601,860	+0.02(+0.15%)
Oct 13, 2004	10.44	10.44	10.27	10.35	1,095,642	-0.09(-0.90%)
Oct 12, 2004	10.34	10.44	10.32	10.44	873,850	+0.11(+1.06%)
Oct 11, 2004	10.32	10.35	10.30	10.34	602,372	+0.02(+0.15%)
Oct 08, 2004	10.23	10.34	10.21	10.32	876,923	+0.07(+0.72%)
Oct 07, 2004	10.32	10.33	10.23	10.25	722,488	-0.10(-0.94%)
Oct 06, 2004	10.25	10.35	10.25	10.34	444,352	+0.05(+0.46%)
Oct 05, 2004	10.21	10.30	10.20	10.30	584,957	+0.06(+0.61%)
Oct 04, 2004	10.30	10.34	10.21	10.23	1,051,079	-0.07(-0.64%)
Oct 01, 2004	10.27	10.32	10.24	10.30	1,122,790	+0.02(+0.19%)
Sep 30, 2004	10.24	10.32	10.22	10.28	734,526	+0.05(+0.50%)
Sep 29, 2004	10.23	10.26	10.17	10.23	1,098,971	+0.04(+0.38%)
Sep 28, 2004	10.13	10.20	10.11	10.19	802,907	+0.11(+1.08%)
Sep 27, 2004	10.07	10.12	10.03	10.08	487,122	-0.01(-0.12%)
Sep 24, 2004	10.07	10.14	10.05	10.09	667,168	-0.01(-0.12%)
Sep 23, 2004	10.18	10.21	10.11	10.11	977,575	-0.11(-1.03%)
Sep 22, 2004	10.15	10.25	10.09	10.21	1,561,508	+0.05(+0.46%)
Sep 21, 2004	10.13	10.17	10.11	10.16	1,233,173	+0.04(+0.42%)
Sep 20, 2004	10.14	10.16	10.09	10.12	773,711	-0.02(-0.23%)
Sep 17, 2004	10.07	10.14	10.07	10.14	1,365,583	+0.07(+0.70%)
Sep 16, 2004	9.968	10.09	9.957	10.07	1,001,393	+0.12(+1.18%)
Sep 15, 2004	9.871	9.961	9.871	9.957	887,680	+0.07(+0.67%)
Sep 14, 2004	9.933	9.933	9.855	9.890	903,815	-0.00(-0.04%)
Sep 13, 2004	9.957	9.976	9.882	9.894	879,228	-0.03(-0.31%)
Sep 10, 2004	9.976	9.976	9.882	9.925	677,669	+0.00(+0.00%)
Sep 09, 2004	9.918	9.980	9.879	9.925	938,902	+0.07(+0.67%)
Sep 08, 2004	9.976	10.000	9.847	9.859	765,515	-0.10(-0.98%)
Sep 07, 2004	9.976	10.02	9.898	9.957	956,830	-0.04(-0.43%)
Sep 03, 2004	10.02	10.03	9.921	10.000	570,358	-0.02(-0.16%)
Sep 02, 2004	9.957	10.02	9.937	10.02	658,461	+0.09(+0.94%)
Sep 01, 2004	9.914	9.996	9.879	9.921	1,325,630	+0.02(+0.16%)
Aug 31, 2004	9.742	9.921	9.722	9.906	2,907,370	+0.25(+2.55%)
Aug 30, 2004	9.750	9.757	9.660	9.660	1,208,587	-0.08(-0.80%)
Aug 27, 2004	9.695	9.761	9.648	9.738	1,252,638	+0.05(+0.52%)
Aug 26, 2004	9.605	9.699	9.597	9.687	2,807,743	+0.09(+0.94%)
Aug 25, 2004	9.621	9.648	9.582	9.597	2,040,947	-0.02(-0.20%)
Aug 24, 2004	9.691	9.722	9.609	9.617	729,916	-0.03(-0.28%)
Aug 23, 2004	9.715	9.754	9.621	9.644	845,934	-0.04(-0.44%)
Aug 20, 2004	9.683	9.703	9.617	9.687	653,851	+0.02(+0.20%)
Aug 19, 2004	9.761	9.769	9.644	9.668	929,170	+4.86(+100.89%)
Aug 17, 2004	4.851	4.861	4.803	4.812	598,275	-0.04(-0.72%)
Aug 16, 2004	4.773	4.848	4.773	4.848	429,754	+0.09(+1.97%)
Aug 13, 2004	4.764	4.789	4.744	4.754	422,582	-0.00(-0.04%)
Aug 12, 2004	4.797	4.797	4.754	4.756	464,585	-0.04(-0.81%)
Aug 11, 2004	4.830	4.832	4.779	4.795	1,082,836	-0.04(-0.73%)
Aug 10, 2004	4.822	4.830	4.783	4.830	728,379	+0.04(+0.90%)
Aug 09, 2004	4.789	4.803	4.750	4.787	427,192	+0.01(+0.20%)
Aug 06, 2004	4.785	4.808	4.748	4.777	478,159	-0.01(-0.12%)
Aug 05, 2004	4.851	4.871	4.783	4.783	469,707	-0.08(-1.61%)
Aug 04, 2004	4.803	4.887	4.785	4.861	606,982	+0.03(+0.65%)
Aug 03, 2004	4.803	4.842	4.793	4.830	532,198	+0.02(+0.32%)
Aug 02, 2004	4.764	4.822	4.736	4.814	596,738	+0.04(+0.86%)
Jul 30, 2004	4.730	4.773	4.703	4.773	813,920	+0.07(+1.45%)
Jul 29, 2004	4.685	4.705	4.670	4.705	922,767	+0.03(+0.58%)
Jul 28, 2004	4.705	4.707	4.660	4.678	865,910	-0.01(-0.25%)
Jul 27, 2004	4.697	4.705	4.660	4.689	817,505	+0.02(+0.33%)
Jul 26, 2004	4.705	4.734	4.656	4.674	578,810	+0.00(+0.00%)
Jul 23, 2004	4.687	4.725	4.652	4.674	781,138	-0.01(-0.25%)
Jul 22, 2004	4.767	4.785	4.644	4.685	948,122	-0.08(-1.64%)
Jul 21, 2004	4.877	4.908	4.764	4.764	859,764	-0.08(-1.57%)
Jul 20, 2004	4.773	4.842	4.771	4.840	826,469	+0.06(+1.23%)
Jul 19, 2004	4.773	4.781	4.742	4.781	742,977	+0.01(+0.12%)
Jul 16, 2004	4.754	4.787	4.744	4.775	933,524	+0.04(+0.74%)
Jul 15, 2004	4.695	4.740	4.685	4.740	438,205	+0.04(+0.75%)
Jul 14, 2004	4.656	4.713	4.648	4.705	475,085	+0.02(+0.42%)
Jul 13, 2004	4.685	4.691	4.637	4.685	762,442	-0.01(-0.21%)
Jul 12, 2004	4.715	4.719	4.676	4.695	386,471	-0.01(-0.25%)
Jul 09, 2004	4.695	4.715	4.685	4.707	257,135	+0.01(+0.21%)
Jul 08, 2004	4.685	4.717	4.656	4.697	485,074	-0.00(-0.04%)
Jul 07, 2004	4.709	4.728	4.687	4.699	337,810	+0.01(+0.17%)
Jul 06, 2004	4.699	4.721	4.676	4.691	572,407	-0.02(-0.41%)
Jul 02, 2004	4.691	4.730	4.682	4.711	623,373	+0.05(+1.05%)
Jul 01, 2004	4.676	4.705	4.631	4.662	774,223	-0.03(-0.62%)
Jun 30, 2004	4.646	4.691	4.633	4.691	707,890	+0.05(+1.14%)
Jun 29, 2004	4.682	4.684	4.619	4.639	622,861	-0.02(-0.50%)
Jun 28, 2004	4.676	4.689	4.648	4.662	935,316	-0.00(-0.04%)
Jun 25, 2004	4.629	4.670	4.621	4.664	974,245	+0.07(+1.44%)
Jun 24, 2004	4.666	4.676	4.598	4.598	571,383	-0.07(-1.42%)
Jun 23, 2004	4.662	4.674	4.629	4.664	480,464	-0.01(-0.17%)
Jun 22, 2004	4.641	4.672	4.639	4.672	460,999	+0.04(+0.93%)
Jun 21, 2004	4.568	4.635	4.539	4.629	575,481	+0.02(+0.34%)
Jun 18, 2004	4.600	4.652	4.600	4.613	418,229	-0.03(-0.55%)
Jun 17, 2004	4.568	4.641	4.555	4.639	482,769	+0.05(+1.11%)
Jun 16, 2004	4.582	4.598	4.562	4.588	392,618	+0.04(+0.77%)
Jun 15, 2004	4.588	4.627	4.547	4.553	767,820	-0.02(-0.47%)
Jun 14, 2004	4.568	4.588	4.557	4.574	516,575	+0.01(+0.17%)
Jun 10, 2004	4.603	4.621	4.562	4.566	381,861	-0.03(-0.72%)
Jun 09, 2004	4.594	4.613	4.570	4.600	1,052,871	+0.02(+0.47%)
Jun 08, 2004	4.578	4.588	4.529	4.578	690,474	-0.02(-0.42%)
Jun 07, 2004	4.607	4.613	4.568	4.598	730,684	+0.01(+0.17%)
Jun 04, 2004	4.607	4.607	4.520	4.590	559,858	+0.00(+0.04%)
Jun 03, 2004	4.578	4.588	4.529	4.588	627,215	-0.00(-0.08%)
Jun 02, 2004	4.598	4.607	4.553	4.592	592,384	+0.03(+0.56%)
Jun 01, 2004	4.582	4.613	4.553	4.566	501,721	-0.01(-0.26%)
May 28, 2004	4.561	4.582	4.533	4.578	511,709	+0.02(+0.43%)
May 27, 2004	4.584	4.598	4.496	4.559	762,954	-0.01(-0.30%)
May 26, 2004	4.568	4.598	4.514	4.572	847,727	+0.01(+0.21%)
May 25, 2004	4.441	4.564	4.408	4.562	686,889	+0.12(+2.73%)
May 24, 2004	4.393	4.441	4.377	4.441	618,251	+0.07(+1.70%)
May 21, 2004	4.350	4.377	4.330	4.367	738,111	+0.02(+0.40%)
May 20, 2004	4.334	4.354	4.324	4.350	381,861	+0.02(+0.36%)
May 19, 2004	4.359	4.377	4.318	4.334	637,972	-0.02(-0.36%)
May 18, 2004	4.334	4.359	4.322	4.350	467,402	+0.03(+0.68%)
May 17, 2004	4.357	4.357	4.311	4.320	645,399	-0.05(-1.21%)
May 14, 2004	4.315	4.404	4.303	4.373	422,582	+0.03(+0.72%)
May 13, 2004	4.318	4.346	4.309	4.342	547,565	+0.04(+0.82%)
May 12, 2004	4.344	4.361	4.266	4.307	842,860	-0.02(-0.54%)
May 11, 2004	4.334	4.342	4.289	4.330	666,144	+0.02(+0.36%)
May 10, 2004	4.315	4.393	4.305	4.315	1,179,134	-0.04(-0.90%)
May 07, 2004	4.408	4.426	4.338	4.354	1,100,252	-0.08(-1.76%)
May 06, 2004	4.412	4.439	4.367	4.432	640,533	+0.01(+0.31%)
May 05, 2004	4.410	4.432	4.383	4.418	495,062	+0.02(+0.40%)
May 04, 2004	4.402	4.445	4.377	4.400	441,791	+0.02(+0.45%)
May 03, 2004	4.373	4.393	4.346	4.381	651,546	+0.01(+0.18%)
Apr 30, 2004	4.408	4.426	4.357	4.373	475,854	-0.03(-0.62%)
Apr 29, 2004	4.486	4.490	4.397	4.400	665,120	-0.08(-1.79%)
Apr 28, 2004	4.490	4.498	4.449	4.480	603,909	-0.01(-0.22%)
Apr 27, 2004	4.490	4.508	4.480	4.490	766,027	+0.00(+0.00%)
Apr 26, 2004	4.510	4.529	4.463	4.490	774,735	-0.01(-0.26%)
Apr 23, 2004	4.543	4.545	4.488	4.502	667,168	-0.05(-1.11%)
Apr 22, 2004	4.457	4.588	4.453	4.553	1,149,937	+0.12(+2.60%)
Apr 21, 2004	4.490	4.490	4.412	4.438	1,076,946	+0.10(+2.20%)
Apr 20, 2004	4.445	4.488	4.324	4.342	1,156,084	-0.10(-2.33%)
Apr 19, 2004	4.480	4.482	4.424	4.445	845,165	-0.05(-1.13%)
Apr 16, 2004	4.525	4.525	4.441	4.496	514,526	+0.05(+1.23%)
Apr 15, 2004	4.428	4.469	4.404	4.441	569,334	+0.03(+0.75%)
Apr 14, 2004	4.441	4.449	4.389	4.408	573,432	-0.04(-0.83%)
Apr 13, 2004	4.588	4.598	4.443	4.445	912,010	-0.12(-2.69%)
Apr 12, 2004	4.553	4.600	4.549	4.568	523,234	+0.01(+0.13%)
Apr 08, 2004	4.607	4.617	4.551	4.562	300,161	-0.01(-0.30%)
Apr 07, 2004	4.586	4.607	4.555	4.576	490,964	-0.02(-0.47%)
Apr 06, 2004	4.607	4.617	4.562	4.598	546,284	-0.03(-0.63%)
Apr 05, 2004	4.641	4.641	4.578	4.627	508,636	+0.00(+0.00%)
Apr 02, 2004	4.666	4.666	4.615	4.627	565,748	-0.01(-0.25%)
Apr 01, 2004	4.588	4.639	4.561	4.639	918,925	+0.05(+1.15%)
Mar 31, 2004	4.586	4.588	4.543	4.586	425,912	+0.00(+0.04%)
Mar 30, 2004	4.551	4.584	4.529	4.584	433,851	+0.03(+0.73%)
Mar 29, 2004	4.518	4.551	4.496	4.551	919,438	+0.06(+1.30%)
Mar 26, 2004	4.471	4.500	4.471	4.492	593,665	-0.00(-0.04%)
Mar 25, 2004	4.471	4.500	4.467	4.494	630,801	+0.02(+0.48%)
Mar 24, 2004	4.500	4.510	4.461	4.473	539,881	-0.02(-0.48%)
Mar 23, 2004	4.475	4.510	4.453	4.494	643,094	+0.04(+0.83%)
Mar 22, 2004	4.520	4.520	4.451	4.457	574,200	-0.07(-1.55%)
Mar 19, 2004	4.539	4.564	4.527	4.527	1,075,409	+0.00(+0.09%)
Mar 18, 2004	4.488	4.529	4.471	4.523	1,608,888	+0.04(+0.78%)
Mar 17, 2004	4.506	4.506	4.473	4.488	810,334	+0.01(+0.13%)
Mar 16, 2004	4.475	4.490	4.461	4.482	1,275,432	+0.02(+0.53%)
Mar 15, 2004	4.461	4.482	4.426	4.459	1,010,101	-0.01(-0.13%)
Mar 12, 2004	4.463	4.479	4.445	4.465	526,051	+0.00(+0.00%)
Mar 11, 2004	4.510	4.512	4.463	4.465	1,043,139	-0.04(-1.00%)
Mar 10, 2004	4.555	4.564	4.510	4.510	791,894	-0.03(-0.60%)
Mar 09, 2004	4.555	4.568	4.525	4.537	583,420	-0.04(-0.81%)
Mar 08, 2004	4.588	4.617	4.568	4.574	683,816	-0.01(-0.26%)
Mar 05, 2004	4.549	4.627	4.541	4.586	742,977	+0.04(+0.82%)
Mar 04, 2004	4.568	4.582	4.543	4.549	505,050	-0.01(-0.30%)
Mar 03, 2004	4.588	4.588	4.537	4.562	599,811	-0.04(-0.89%)
Mar 02, 2004	4.598	4.603	4.553	4.603	1,057,994	+0.01(+0.21%)
Mar 01, 2004	4.553	4.600	4.539	4.594	694,316	+0.07(+1.55%)
Feb 27, 2004	4.549	4.582	4.500	4.523	878,204	-0.04(-0.81%)
Feb 26, 2004	4.553	4.566	4.510	4.561	530,149	+0.00(+0.00%)
Feb 25, 2004	4.510	4.561	4.490	4.561	380,836	+0.04(+0.82%)
Feb 24, 2004	4.520	4.539	4.479	4.523	1,251,613	-0.02(-0.34%)
Feb 23, 2004	4.580	4.580	4.529	4.539	531,430	-0.02(-0.43%)
Feb 20, 2004	4.637	4.644	4.543	4.559	895,875	-0.08(-1.68%)
Feb 19, 2004	4.685	4.695	4.621	4.637	851,312	-0.03(-0.63%)
Feb 18, 2004	4.682	4.697	4.650	4.666	884,094	-0.02(-0.38%)
Feb 17, 2004	4.664	4.685	4.646	4.684	862,069	+0.02(+0.50%)
Feb 13, 2004	4.646	4.666	4.629	4.660	620,300	+0.00(+0.08%)
Feb 12, 2004	4.646	4.656	4.603	4.656	463,816	+0.01(+0.29%)
Feb 11, 2004	4.611	4.643	4.588	4.643	1,064,140	+0.02(+0.46%)
Feb 10, 2004	4.617	4.635	4.602	4.621	634,898	+0.00(+0.00%)
Feb 09, 2004	4.588	4.623	4.572	4.621	354,969	+0.04(+0.94%)
Feb 06, 2004	4.588	4.598	4.568	4.578	728,635	+0.00(+0.04%)
Feb 05, 2004	4.545	4.592	4.539	4.576	1,399,133	+0.02(+0.51%)
Feb 04, 2004	4.539	4.570	4.512	4.553	800,602	+0.02(+0.47%)
Feb 03, 2004	4.646	4.654	4.490	4.531	1,531,030	-0.12(-2.52%)
Feb 02, 2004	4.627	4.670	4.602	4.648	589,055	+0.04(+0.80%)
Jan 30, 2004	4.637	4.654	4.598	4.611	473,292	-0.02(-0.34%)
Jan 29, 2004	4.648	4.684	4.611	4.627	565,748	-0.03(-0.71%)
Jan 28, 2004	4.734	4.754	4.643	4.660	622,093	-0.04(-0.87%)
Jan 27, 2004	4.711	4.713	4.684	4.701	900,742	+0.01(+0.29%)
Jan 26, 2004	4.682	4.691	4.650	4.687	877,179	+0.02(+0.46%)
Jan 23, 2004	4.678	4.719	4.646	4.666	761,673	-0.01(-0.25%)
Jan 22, 2004	4.725	4.752	4.646	4.678	764,491	-0.02(-0.33%)
Jan 21, 2004	4.701	4.713	4.680	4.693	1,074,641	+0.01(+0.17%)
Jan 20, 2004	4.666	4.687	4.629	4.685	1,358,668	+0.03(+0.63%)
Jan 16, 2004	4.705	4.705	4.643	4.656	642,582	-0.00(-0.08%)
Jan 15, 2004	4.685	4.715	4.631	4.660	2,229,701	-0.05(-1.12%)
Jan 14, 2004	4.734	4.748	4.676	4.713	596,482	-0.01(-0.12%)
Jan 13, 2004	4.695	4.734	4.689	4.719	707,378	+0.00(+0.08%)
Jan 12, 2004	4.740	4.746	4.703	4.715	841,836	-0.02(-0.45%)
Jan 09, 2004	4.705	4.742	4.705	4.736	949,915	+0.02(+0.33%)
Jan 08, 2004	4.682	4.721	4.676	4.721	2,119,829	+0.04(+0.75%)
Jan 07, 2004	4.701	4.703	4.670	4.685	1,126,375	+0.00(+0.00%)
Jan 06, 2004	4.693	4.734	4.680	4.685	1,192,452	-0.01(-0.17%)
Jan 05, 2004	4.697	4.719	4.674	4.693	773,454	+0.00(+0.00%)
Jan 02, 2004	4.685	4.723	4.662	4.693	646,936	+0.04(+0.97%)
Dec 31, 2003	4.705	4.721	4.648	4.648	625,678	-0.03(-0.58%)
Dec 30, 2003	4.695	4.703	4.658	4.676	532,710	-0.02(-0.33%)
Dec 29, 2003	4.689	4.705	4.682	4.691	714,549	+0.02(+0.46%)
Dec 26, 2003	4.685	4.695	4.670	4.670	168,520	-0.02(-0.33%)
Dec 24, 2003	4.666	4.691	4.662	4.685	208,730	+0.01(+0.13%)
Dec 23, 2003	4.695	4.699	4.678	4.680	472,012	-0.03(-0.54%)
Dec 22, 2003	4.685	4.705	4.670	4.705	511,965	+0.01(+0.21%)
Dec 19, 2003	4.691	4.695	4.656	4.695	592,640	+0.04(+0.92%)
Dec 18, 2003	4.668	4.678	4.637	4.652	477,646	+0.01(+0.25%)
Dec 17, 2003	4.627	4.654	4.623	4.641	573,688	-0.01(-0.13%)
Dec 16, 2003	4.646	4.656	4.623	4.646	490,964	+0.02(+0.38%)
Dec 15, 2003	4.664	4.668	4.619	4.629	767,820	+0.03(+0.72%)
Dec 12, 2003	4.598	4.598	4.555	4.596	529,125	+0.01(+0.13%)
Dec 11, 2003	4.553	4.617	4.553	4.590	610,568	+0.04(+0.90%)
Dec 10, 2003	4.578	4.598	4.520	4.549	809,054	-0.05(-1.10%)
Dec 09, 2003	4.734	4.734	4.582	4.600	531,430	-0.13(-2.85%)
Dec 08, 2003	4.685	4.744	4.685	4.734	650,777	+0.05(+1.08%)
Dec 05, 2003	4.646	4.689	4.633	4.684	498,904	+0.03(+0.71%)
Dec 04, 2003	4.646	4.650	4.607	4.650	524,002	+0.01(+0.29%)
Dec 03, 2003	4.666	4.674	4.627	4.637	491,476	-0.02(-0.42%)
Dec 02, 2003	4.656	4.662	4.637	4.656	505,050	-0.01(-0.17%)

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.