Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	23.20	23.83	22.90	23.57	10,442,800	+0.34(+1.46%)
Jul 29, 2004	22.83	23.53	22.77	23.23	10,899,300	+0.67(+2.95%)
Jul 28, 2004	22.38	22.80	21.71	22.57	12,061,700	+0.03(+0.12%)
Jul 27, 2004	22.17	22.83	21.42	22.54	15,425,400	+0.41(+1.87%)
Jul 26, 2004	22.89	23.00	21.55	22.13	16,228,500	-0.66(-2.90%)
Jul 23, 2004	23.67	23.90	22.60	22.79	19,110,300	-1.48(-6.10%)
Jul 22, 2004	23.47	24.29	23.20	24.27	18,007,900	+0.89(+3.79%)
Jul 21, 2004	25.29	25.67	23.25	23.38	16,036,600	-1.46(-5.88%)
Jul 20, 2004	24.67	24.91	24.19	24.84	9,039,800	+0.29(+1.19%)
Jul 19, 2004	24.94	25.17	24.11	24.55	10,716,200	-0.33(-1.34%)
Jul 16, 2004	25.90	26.05	24.80	24.88	10,237,400	-0.84(-3.27%)
Jul 15, 2004	25.16	26.30	25.00	25.72	12,652,000	+0.73(+2.93%)
Jul 14, 2004	25.24	25.60	24.60	24.99	15,071,300	-0.84(-3.25%)
Jul 13, 2004	26.07	26.23	25.61	25.83	6,668,000	+0.01(+0.03%)
Jul 12, 2004	25.87	25.93	25.07	25.82	11,533,300	-0.39(-1.48%)
Jul 09, 2004	26.23	26.77	26.04	26.21	6,394,600	+0.36(+1.39%)
Jul 08, 2004	25.77	26.55	25.72	25.85	10,038,600	-0.45(-1.70%)
Jul 07, 2004	26.49	26.82	26.14	26.29	13,212,200	+0.05(+0.18%)
Jul 06, 2004	27.71	27.96	25.86	26.25	22,233,800	-2.52(-8.76%)
Jul 02, 2004	29.87	29.90	28.65	28.77	10,773,600	-1.11(-3.73%)
Jul 01, 2004	31.07	31.17	29.80	29.88	9,729,000	-1.19(-3.82%)
Jun 30, 2004	31.09	31.37	30.80	31.07	8,566,500	+0.07(+0.24%)
Jun 29, 2004	29.97	31.13	29.88	30.99	9,749,900	+1.03(+3.43%)
Jun 28, 2004	30.69	30.69	29.75	29.97	6,977,200	-0.31(-1.01%)
Jun 25, 2004	30.05	30.58	29.91	30.27	8,007,000	+0.27(+0.91%)
Jun 24, 2004	30.31	30.53	29.67	30.00	8,489,200	-0.37(-1.23%)
Jun 23, 2004	29.99	30.42	29.72	30.37	14,106,700	+0.47(+1.58%)
Jun 22, 2004	28.55	29.95	28.51	29.90	11,833,600	+1.47(+5.16%)
Jun 21, 2004	28.69	29.13	28.37	28.43	6,252,300	+0.03(+0.12%)
Jun 18, 2004	28.13	29.01	28.07	28.40	9,994,200	+0.08(+0.28%)
Jun 17, 2004	29.04	29.04	28.13	28.32	8,015,000	-0.89(-3.06%)
Jun 16, 2004	28.48	29.25	28.45	29.21	7,348,100	+0.65(+2.29%)
Jun 15, 2004	28.37	28.79	28.25	28.56	6,782,400	+0.55(+1.95%)
Jun 14, 2004	28.59	28.65	27.79	28.01	5,051,100	-0.80(-2.78%)
Jun 10, 2004	28.70	28.89	28.37	28.81	4,803,100	+0.35(+1.22%)
Jun 09, 2004	29.02	29.15	28.47	28.47	6,063,500	-0.76(-2.60%)
Jun 08, 2004	28.83	29.32	28.72	29.23	9,351,900	+0.27(+0.92%)
Jun 07, 2004	28.02	29.00	27.96	28.96	9,260,600	+1.20(+4.32%)
Jun 04, 2004	28.13	28.17	27.64	27.76	6,505,800	+0.35(+1.26%)
Jun 03, 2004	27.62	27.97	27.37	27.41	6,259,100	-0.47(-1.70%)
Jun 02, 2004	28.37	28.37	27.48	27.89	6,559,500	-0.39(-1.39%)
Jun 01, 2004	28.02	28.33	27.77	28.28	5,726,400	+0.05(+0.17%)
May 28, 2004	28.29	28.52	28.07	28.23	5,867,200	-0.19(-0.66%)
May 27, 2004	28.24	28.59	28.01	28.42	9,242,200	+0.25(+0.88%)
May 26, 2004	28.21	28.50	27.89	28.17	9,279,100	-0.19(-0.66%)
May 25, 2004	27.07	28.43	26.98	28.36	10,399,500	+1.09(+4.01%)
May 24, 2004	27.47	27.57	26.87	27.27	9,705,500	+0.10(+0.37%)
May 21, 2004	26.10	27.27	26.00	27.17	17,638,700	+1.61(+6.31%)
May 20, 2004	25.44	25.71	25.01	25.55	10,228,100	+0.17(+0.68%)
May 19, 2004	25.73	26.27	25.22	25.38	11,049,800	+0.19(+0.77%)
May 18, 2004	25.27	25.41	24.96	25.19	7,915,200	+0.52(+2.11%)
May 17, 2004	24.45	25.10	24.34	24.67	9,343,300	-0.44(-1.75%)
May 14, 2004	25.90	25.97	25.03	25.11	7,911,300	-0.56(-2.18%)
May 13, 2004	25.55	25.93	25.25	25.67	8,340,300	-0.15(-0.59%)
May 12, 2004	26.27	26.27	24.57	25.82	16,329,700	-0.68(-2.57%)
May 11, 2004	26.09	26.51	25.83	26.50	7,512,400	+0.68(+2.63%)
May 10, 2004	25.82	26.06	25.31	25.82	10,953,300	-0.26(-1.00%)
May 07, 2004	26.02	26.93	25.99	26.08	10,707,900	-0.01(-0.05%)
May 06, 2004	25.87	26.25	25.53	26.09	7,344,800	-0.19(-0.74%)
May 05, 2004	25.99	26.39	25.52	26.29	8,467,700	+0.44(+1.70%)
May 04, 2004	25.32	26.29	25.21	25.85	9,863,700	+0.77(+3.08%)
May 03, 2004	25.42	25.99	24.42	25.07	10,086,000	-0.15(-0.58%)
Apr 30, 2004	26.13	26.24	24.85	25.22	10,247,900	-0.95(-3.64%)
Apr 29, 2004	26.48	26.91	25.63	26.17	8,759,700	-0.27(-1.01%)
Apr 28, 2004	26.34	26.65	26.01	26.44	8,063,000	-0.06(-0.23%)
Apr 27, 2004	27.51	27.77	26.37	26.50	8,003,300	-0.90(-3.28%)
Apr 26, 2004	28.13	28.13	27.17	27.40	6,837,500	-0.74(-2.63%)
Apr 23, 2004	28.35	29.19	27.97	28.14	18,855,300	+0.94(+3.46%)
Apr 22, 2004	25.89	27.54	25.47	27.20	12,310,500	+1.14(+4.37%)
Apr 21, 2004	25.84	26.25	25.56	26.06	7,670,600	+0.57(+2.22%)
Apr 20, 2004	26.46	26.67	25.45	25.49	6,292,700	-0.80(-3.04%)
Apr 19, 2004	26.33	26.45	25.77	26.29	7,462,100	-0.21(-0.81%)
Apr 16, 2004	27.06	27.11	25.97	26.51	9,968,400	-0.69(-2.52%)
Apr 15, 2004	27.61	27.89	26.83	27.19	8,353,800	-0.41(-1.50%)
Apr 14, 2004	27.37	28.09	27.23	27.61	5,981,100	-0.14(-0.50%)
Apr 13, 2004	28.81	28.90	27.63	27.75	6,617,900	-0.71(-2.48%)
Apr 12, 2004	28.60	28.73	28.12	28.45	3,993,400	-0.11(-0.40%)
Apr 08, 2004	28.78	28.80	28.37	28.57	5,512,800	+0.44(+1.56%)
Apr 07, 2004	27.82	28.39	27.77	28.13	4,963,500	+0.09(+0.33%)
Apr 06, 2004	28.15	28.16	27.77	28.03	5,473,000	-0.47(-1.64%)
Apr 05, 2004	27.66	28.57	27.55	28.50	7,365,600	+0.90(+3.26%)
Apr 02, 2004	27.20	27.71	26.95	27.60	8,416,700	+1.11(+4.20%)
Apr 01, 2004	26.15	26.61	26.12	26.49	6,525,300	+0.48(+1.85%)
Mar 31, 2004	26.57	26.60	25.95	26.01	7,018,200	-0.69(-2.57%)
Mar 30, 2004	26.62	26.72	26.22	26.69	5,494,800	+0.03(+0.10%)
Mar 29, 2004	26.27	26.97	26.17	26.67	8,062,400	+0.76(+2.93%)
Mar 26, 2004	26.33	26.63	25.81	25.91	5,872,400	-0.31(-1.19%)
Mar 25, 2004	25.60	26.31	25.53	26.22	7,699,200	+0.81(+3.20%)
Mar 24, 2004	25.04	25.73	24.87	25.41	8,379,200	+0.45(+1.79%)
Mar 23, 2004	25.27	25.33	24.81	24.96	7,510,800	+0.13(+0.54%)
Mar 22, 2004	25.01	25.06	24.30	24.83	10,286,400	-0.47(-1.87%)
Mar 19, 2004	26.27	26.32	25.29	25.30	8,766,000	-0.87(-3.31%)
Mar 18, 2004	26.85	26.87	26.01	26.17	8,781,400	-0.62(-2.31%)
Mar 17, 2004	26.21	26.93	26.07	26.79	7,267,300	+0.79(+3.03%)
Mar 16, 2004	25.93	26.33	25.55	26.00	7,665,200	+0.35(+1.35%)
Mar 15, 2004	26.13	26.59	25.61	25.65	7,780,100	-0.71(-2.71%)
Mar 12, 2004	25.87	26.37	25.84	26.37	8,374,900	+0.98(+3.86%)
Mar 11, 2004	25.29	26.26	25.24	25.39	9,220,900	-0.33(-1.30%)
Mar 10, 2004	25.96	26.34	25.52	25.72	7,314,400	-0.41(-1.56%)
Mar 09, 2004	26.59	26.60	25.67	26.13	9,100,300	-0.38(-1.43%)
Mar 08, 2004	27.63	27.85	26.41	26.51	6,781,300	-0.99(-3.61%)
Mar 05, 2004	27.83	28.35	27.38	27.50	8,898,700	-0.61(-2.18%)
Mar 04, 2004	27.60	28.22	27.59	28.11	4,469,700	+0.61(+2.21%)
Mar 03, 2004	27.93	27.99	27.23	27.51	6,658,300	-0.50(-1.79%)
Mar 02, 2004	27.75	28.37	27.70	28.01	9,601,700	+0.19(+0.70%)
Mar 01, 2004	27.17	27.84	26.74	27.81	6,467,400	+0.88(+3.27%)
Feb 27, 2004	27.26	27.35	26.74	26.93	8,709,600	-0.18(-0.66%)
Feb 26, 2004	27.25	27.33	26.84	27.11	6,157,500	+0.03(+0.12%)
Feb 25, 2004	26.80	27.16	26.50	27.08	8,446,000	+0.41(+1.55%)
Feb 24, 2004	26.56	26.97	26.41	26.67	11,538,300	+0.01(+0.05%)
Feb 23, 2004	27.59	27.60	26.47	26.65	10,815,000	-0.80(-2.91%)
Feb 20, 2004	27.57	27.84	27.20	27.45	11,044,700	-0.25(-0.91%)
Feb 19, 2004	29.17	29.33	27.58	27.71	19,621,200	-0.60(-2.12%)
Feb 18, 2004	28.00	29.03	27.97	28.31	22,287,200	+1.93(+7.33%)
Feb 17, 2004	26.07	26.57	25.79	26.37	8,270,700	+0.62(+2.41%)
Feb 13, 2004	26.72	26.80	25.57	25.75	10,788,000	-0.71(-2.67%)
Feb 12, 2004	26.87	27.64	26.40	26.46	8,489,400	-0.44(-1.64%)
Feb 11, 2004	26.84	27.14	26.53	26.90	8,458,400	+0.00(+0.00%)
Feb 10, 2004	25.96	27.05	25.75	26.90	9,068,600	+1.03(+3.97%)
Feb 09, 2004	26.63	26.65	25.83	25.87	7,070,200	-0.55(-2.09%)
Feb 06, 2004	25.49	26.53	25.25	26.43	8,685,800	+1.20(+4.76%)
Feb 05, 2004	25.79	25.92	25.17	25.23	9,261,600	-0.26(-1.02%)
Feb 04, 2004	25.81	26.21	25.29	25.49	12,393,200	-0.85(-3.21%)
Feb 03, 2004	26.34	26.99	26.17	26.33	9,270,100	-0.06(-0.23%)
Feb 02, 2004	27.29	27.37	26.23	26.39	12,849,000	-0.67(-2.46%)
Jan 30, 2004	27.89	28.07	26.99	27.06	11,925,400	-0.75(-2.71%)
Jan 29, 2004	27.95	28.15	26.90	27.81	16,499,200	+0.06(+0.22%)
Jan 28, 2004	29.80	30.00	27.67	27.75	30,297,200	+0.69(+2.54%)
Jan 27, 2004	27.43	28.09	26.63	27.07	19,214,100	-0.50(-1.81%)
Jan 26, 2004	26.09	27.60	26.05	27.57	9,496,500	+1.55(+5.97%)
Jan 23, 2004	26.27	26.73	25.70	26.01	10,110,100	+0.13(+0.52%)
Jan 22, 2004	26.67	27.17	25.83	25.88	7,459,700	-0.70(-2.63%)
Jan 21, 2004	27.04	27.29	26.27	26.58	10,058,100	-0.96(-3.49%)
Jan 20, 2004	28.13	28.21	27.27	27.54	7,595,600	-0.44(-1.57%)
Jan 16, 2004	28.10	28.17	27.20	27.98	9,889,300	+0.03(+0.10%)
Jan 15, 2004	26.83	28.64	26.73	27.95	15,089,678	+0.83(+3.05%)
Jan 14, 2004	27.17	27.33	26.86	27.13	8,596,980	-0.01(-0.02%)
Jan 13, 2004	27.20	27.45	26.41	27.13	13,792,082	-0.21(-0.76%)
Jan 12, 2004	24.75	27.65	24.71	27.34	22,506,030	+2.82(+11.50%)
Jan 09, 2004	24.03	25.17	23.80	24.52	11,526,956	+0.47(+1.97%)
Jan 08, 2004	23.83	24.27	23.68	24.05	7,549,041	+0.47(+1.98%)
Jan 07, 2004	23.69	23.86	23.37	23.58	5,883,471	+0.03(+0.11%)
Jan 06, 2004	23.75	23.94	23.30	23.55	5,513,800	-0.27(-1.12%)
Jan 05, 2004	22.97	23.96	22.95	23.82	6,245,500	+0.88(+3.84%)
Jan 02, 2004	23.02	23.07	22.72	22.94	5,081,200	+0.26(+1.15%)
Dec 31, 2003	23.32	23.47	22.53	22.68	8,800,200	-0.49(-2.10%)
Dec 30, 2003	23.37	23.92	23.11	23.17	5,927,940	-0.23(-1.00%)
Dec 29, 2003	23.06	23.47	22.99	23.40	2,974,934	+0.49(+2.15%)
Dec 26, 2003	22.93	23.13	22.84	22.91	1,024,711	+0.09(+0.41%)
Dec 24, 2003	22.94	23.09	22.77	22.81	1,666,963	-0.28(-1.21%)
Dec 23, 2003	22.64	23.16	22.51	23.09	4,911,323	+0.50(+2.21%)
Dec 22, 2003	22.28	22.78	22.11	22.59	6,408,848	+0.34(+1.53%)
Dec 19, 2003	22.69	22.80	22.09	22.25	7,014,425	-0.44(-1.94%)
Dec 18, 2003	21.61	22.83	21.59	22.69	7,276,938	+1.14(+5.29%)
Dec 17, 2003	21.61	22.05	21.29	21.55	7,260,330	-0.13(-0.58%)
Dec 16, 2003	22.10	22.23	21.19	21.68	9,172,079	-0.39(-1.78%)
Dec 15, 2003	23.30	23.40	22.04	22.07	10,573,440	-0.32(-1.43%)
Dec 12, 2003	22.83	22.89	22.01	22.39	7,659,180	-0.23(-1.00%)
Dec 11, 2003	22.46	22.92	22.01	22.62	8,853,000	+0.12(+0.53%)
Dec 10, 2003	21.99	22.54	21.87	22.50	8,522,669	+0.65(+2.96%)
Dec 09, 2003	23.20	23.33	21.77	21.85	9,401,476	-1.21(-5.26%)
Dec 08, 2003	22.93	23.25	22.77	23.07	6,140,146	+0.17(+0.76%)
Dec 05, 2003	23.48	23.62	22.80	22.89	7,153,154	-0.59(-2.50%)
Dec 04, 2003	24.07	24.31	22.95	23.48	10,678,500	-0.53(-2.22%)
Dec 03, 2003	24.40	24.81	24.01	24.01	8,446,214	-0.33(-1.34%)
Dec 02, 2003	24.80	24.87	24.30	24.34	6,264,561	-0.42(-1.70%)
Dec 01, 2003	24.97	25.07	24.40	24.76	6,874,980	+0.50(+2.06%)
Nov 28, 2003	24.05	24.41	23.87	24.26	2,921,630	+0.34(+1.42%)
Nov 26, 2003	23.99	24.00	23.19	23.92	6,997,593	+0.20(+0.84%)
Nov 25, 2003	23.88	24.37	23.53	23.72	7,269,067	-0.23(-0.97%)
Nov 24, 2003	23.07	24.04	22.97	23.95	6,847,155	+1.27(+5.61%)
Nov 21, 2003	22.34	22.92	22.08	22.68	8,250,872	+0.34(+1.52%)
Nov 20, 2003	22.80	23.50	22.26	22.34	10,285,736	-0.74(-3.21%)
Nov 19, 2003	22.78	23.25	22.70	23.08	6,917,687	+0.33(+1.44%)
Nov 18, 2003	24.21	24.44	22.30	22.75	10,454,907	-1.21(-5.06%)
Nov 17, 2003	23.43	24.05	23.37	23.97	8,832,267	+0.18(+0.76%)
Nov 14, 2003	24.90	25.01	23.71	23.79	10,749,704	-1.09(-4.39%)
Nov 13, 2003	24.65	25.10	24.60	24.88	7,974,204	+0.02(+0.08%)
Nov 12, 2003	24.14	24.97	24.09	24.86	9,187,664	+0.87(+3.61%)
Nov 11, 2003	23.47	24.11	23.39	23.99	8,720,776	+0.58(+2.48%)
Nov 10, 2003	24.13	24.13	23.33	23.41	7,950,395	-0.62(-2.58%)
Nov 07, 2003	23.65	24.57	23.63	24.03	12,778,567	+0.52(+2.21%)
Nov 06, 2003	23.25	23.70	22.75	23.51	10,188,303	+0.54(+2.35%)
Nov 05, 2003	22.46	23.00	22.37	22.97	6,602,780	+0.49(+2.19%)
Nov 04, 2003	22.31	22.73	22.19	22.48	6,796,545	+0.11(+0.48%)
Nov 03, 2003	21.65	22.33	21.55	22.37	8,892,089	+1.08(+5.07%)
Oct 31, 2003	21.73	21.88	21.24	21.29	7,210,905	-0.41(-1.90%)
Oct 30, 2003	21.59	22.18	21.65	21.71	7,687,194	+0.12(+0.56%)
Oct 29, 2003	21.17	21.67	21.03	21.59	6,271,184	+0.25(+1.19%)
Oct 28, 2003	20.33	21.45	20.27	21.33	7,840,697	+1.27(+6.31%)
Oct 27, 2003	20.23	20.35	19.83	20.07	4,720,600	+0.09(+0.43%)
Oct 24, 2003	19.85	20.15	19.57	19.98	5,632,600	+0.05(+0.27%)
Oct 23, 2003	19.93	19.99	19.55	19.93	7,486,200	-0.39(-1.94%)
Oct 22, 2003	20.53	20.67	20.23	20.32	5,247,900	-0.68(-3.24%)
Oct 21, 2003	20.57	21.10	20.30	21.00	8,850,876	+0.45(+2.17%)
Oct 20, 2003	19.90	20.60	19.63	20.55	12,059,545	+0.66(+3.32%)
Oct 17, 2003	21.23	21.33	19.85	19.89	21,926,292	-1.85(-8.49%)
Oct 16, 2003	21.63	21.77	21.03	21.74	11,556,729	+0.11(+0.49%)
Oct 15, 2003	21.83	22.15	21.45	21.63	9,604,853	+0.30(+1.41%)
Oct 14, 2003	20.78	21.35	20.71	21.33	6,030,462	+0.40(+1.91%)
Oct 13, 2003	21.07	21.19	20.77	20.93	5,933,572	+0.02(+0.10%)
Oct 10, 2003	20.93	21.19	20.53	20.91	7,971,210	-0.04(-0.19%)
Oct 09, 2003	20.53	21.29	20.31	20.95	13,511,039	+0.79(+3.94%)
Oct 08, 2003	20.58	20.71	20.03	20.16	9,633,217	-0.41(-1.98%)
Oct 07, 2003	19.32	20.67	19.22	20.57	17,420,392	+1.13(+5.80%)
Oct 06, 2003	19.28	19.57	19.13	19.44	7,589,091	+0.25(+1.29%)
Oct 03, 2003	18.59	19.47	18.44	19.19	13,938,894	+1.19(+6.63%)
Oct 02, 2003	17.89	18.33	17.81	18.00	10,185,765	+0.15(+0.82%)
Oct 01, 2003	17.90	18.09	17.50	17.85	7,734,231	+0.08(+0.45%)
Sep 30, 2003	18.02	18.11	17.69	17.77	8,170,297	-0.40(-2.20%)
Sep 29, 2003	18.03	18.31	17.73	18.17	7,186,347	+0.46(+2.60%)
Sep 26, 2003	18.07	18.38	17.71	17.71	9,352,504	-0.31(-1.70%)
Sep 25, 2003	17.67	18.63	18.01	18.02	12,178,542	+0.35(+1.96%)
Sep 24, 2003	17.79	18.46	17.48	17.67	15,208,268	-0.11(-0.64%)
Sep 23, 2003	17.70	17.81	17.39	17.79	11,020,861	+0.22(+1.25%)
Sep 22, 2003	17.09	17.90	17.04	17.57	13,349,052	-0.05(-0.26%)
Sep 19, 2003	17.93	18.04	17.46	17.61	8,308,480	-0.29(-1.60%)
Sep 18, 2003	17.50	18.08	17.43	17.90	10,925,449	+0.35(+2.01%)
Sep 17, 2003	17.90	17.96	17.49	17.55	11,499,859	-0.61(-3.38%)
Sep 16, 2003	17.75	18.20	17.72	18.16	6,640,158	+0.49(+2.75%)
Sep 15, 2003	18.11	18.28	17.63	17.67	9,312,300	-0.33(-1.85%)
Sep 12, 2003	17.45	18.08	17.36	18.01	7,252,200	+0.33(+1.85%)
Sep 11, 2003	17.45	17.93	17.11	17.68	10,343,200	+0.41(+2.35%)
Sep 10, 2003	18.07	18.13	17.24	17.27	11,125,000	-1.03(-5.64%)
Sep 09, 2003	18.55	18.61	18.21	18.31	7,184,100	-0.42(-2.24%)
Sep 08, 2003	18.73	18.84	18.48	18.73	8,957,800	+0.23(+1.26%)
Sep 05, 2003	18.63	18.83	18.23	18.49	10,799,922	-0.14(-0.75%)
Sep 04, 2003	18.27	18.72	18.05	18.63	11,877,600	+0.31(+1.67%)
Sep 03, 2003	18.42	18.49	18.13	18.33	12,987,100	+0.02(+0.11%)
Sep 02, 2003	18.35	18.47	17.77	18.31	10,990,000	+0.13(+0.70%)
Aug 29, 2003	18.10	18.47	17.93	18.18	9,294,100	-0.12(-0.66%)
Aug 28, 2003	17.86	18.35	17.44	18.30	15,300,700	+1.00(+5.78%)
Aug 27, 2003	16.80	17.43	16.75	17.30	10,450,800	+0.48(+2.85%)
Aug 26, 2003	16.73	16.87	16.23	16.82	10,099,900	+0.04(+0.24%)
Aug 25, 2003	17.10	17.15	16.54	16.78	8,692,400	-0.42(-2.44%)
Aug 22, 2003	17.87	18.33	17.15	17.20	17,671,900	-0.03(-0.19%)
Aug 21, 2003	16.79	17.33	16.70	17.23	13,499,200	+0.75(+4.53%)
Aug 20, 2003	16.61	16.89	16.40	16.49	10,550,100	-0.41(-2.45%)
Aug 19, 2003	16.65	16.94	16.37	16.90	32,025,700	+1.67(+10.94%)
Aug 18, 2003	14.39	15.41	14.31	15.23	18,064,200	+1.06(+7.48%)
Aug 15, 2003	14.27	14.50	14.10	14.17	4,144,700	-0.11(-0.75%)
Aug 14, 2003	14.29	14.34	13.86	14.28	11,599,600	-0.41(-2.77%)
Aug 13, 2003	14.81	15.03	14.57	14.69	11,437,700	-0.06(-0.41%)
Aug 12, 2003	14.17	14.82	14.03	14.75	15,337,600	+0.79(+5.64%)
Aug 11, 2003	13.77	14.05	13.56	13.96	11,811,600	+0.47(+3.46%)
Aug 08, 2003	14.00	14.19	13.40	13.49	14,352,100	-0.21(-1.51%)
Aug 07, 2003	13.90	13.99	13.55	13.70	11,824,000	+0.36(+2.70%)
Aug 06, 2003	13.25	13.77	13.21	13.34	15,837,900	-0.18(-1.33%)
Aug 05, 2003	13.90	14.12	13.33	13.52	15,032,200	-0.42(-3.01%)
Aug 04, 2003	14.17	14.44	13.81	13.94	12,661,200	-0.21(-1.46%)

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.