Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	17.96	18.08	17.39	17.54	3,339,400	-0.38(-2.12%)
Aug 30, 2004	18.38	18.45	17.91	17.92	2,200,500	-0.56(-3.03%)
Aug 27, 2004	18.33	18.60	18.19	18.48	1,329,300	+0.22(+1.20%)
Aug 26, 2004	18.25	18.68	18.16	18.26	1,743,700	-0.06(-0.33%)
Aug 25, 2004	18.39	18.59	18.26	18.32	2,132,400	-0.02(-0.11%)
Aug 24, 2004	18.26	18.60	18.14	18.34	2,647,800	+0.12(+0.66%)
Aug 23, 2004	18.25	18.49	18.15	18.22	1,518,200	-0.02(-0.11%)
Aug 20, 2004	18.36	18.58	18.18	18.24	2,897,000	-0.10(-0.55%)
Aug 19, 2004	18.25	18.53	18.02	18.34	3,849,900	+0.09(+0.49%)
Aug 18, 2004	17.63	18.34	17.49	18.25	3,953,500	+0.66(+3.75%)
Aug 17, 2004	17.50	17.79	17.41	17.59	2,602,600	+0.36(+2.09%)
Aug 16, 2004	16.55	17.51	16.55	17.23	2,242,600	+0.33(+1.95%)
Aug 13, 2004	16.71	17.00	16.59	16.90	3,095,400	+0.33(+1.99%)
Aug 12, 2004	16.86	17.01	16.46	16.57	4,388,300	-0.46(-2.70%)
Aug 11, 2004	17.26	17.26	16.76	17.03	4,516,300	-0.54(-3.07%)
Aug 10, 2004	17.42	17.57	17.26	17.57	5,567,400	+0.19(+1.09%)
Aug 09, 2004	17.63	17.80	17.30	17.38	3,189,800	+0.03(+0.17%)
Aug 06, 2004	17.46	17.83	17.24	17.35	4,167,900	-0.56(-3.13%)
Aug 05, 2004	18.83	18.88	17.75	17.91	4,640,200	-0.74(-3.97%)
Aug 04, 2004	18.10	18.73	18.05	18.65	6,653,400	+0.19(+1.03%)
Aug 03, 2004	19.65	19.82	18.33	18.46	6,123,400	-1.24(-6.29%)
Aug 02, 2004	19.33	19.75	19.11	19.70	2,492,600	-0.19(-0.96%)
Jul 30, 2004	19.88	20.01	19.55	19.89	2,321,500	+0.06(+0.30%)
Jul 29, 2004	19.29	19.95	19.29	19.83	3,577,500	+0.70(+3.66%)
Jul 28, 2004	19.10	19.38	18.71	19.13	4,304,100	+0.17(+0.90%)
Jul 27, 2004	18.60	19.11	18.42	18.96	6,461,000	+0.47(+2.54%)
Jul 26, 2004	18.55	19.14	17.70	18.49	18,749,300	-2.25(-10.85%)
Jul 23, 2004	21.40	21.43	20.60	20.74	3,507,800	-0.67(-3.13%)
Jul 22, 2004	21.59	21.64	20.67	21.41	5,634,900	-0.05(-0.23%)
Jul 21, 2004	22.28	22.39	21.33	21.46	3,827,200	-0.61(-2.76%)
Jul 20, 2004	21.40	22.12	21.35	22.07	3,786,300	+0.79(+3.71%)
Jul 19, 2004	22.11	22.13	20.73	21.28	8,306,500	-0.34(-1.57%)
Jul 16, 2004	22.25	22.47	21.61	21.62	4,471,500	-0.38(-1.73%)
Jul 15, 2004	22.75	22.87	21.89	22.00	8,129,600	-1.20(-5.17%)
Jul 14, 2004	22.47	23.80	22.45	23.20	4,186,600	+0.35(+1.53%)
Jul 13, 2004	23.22	23.50	22.75	22.85	2,477,600	-0.40(-1.72%)
Jul 12, 2004	23.18	23.68	22.79	23.25	3,312,900	-0.06(-0.26%)
Jul 09, 2004	23.50	23.76	23.10	23.31	3,210,900	+0.11(+0.47%)
Jul 08, 2004	24.00	24.00	23.08	23.20	5,349,200	-0.99(-4.09%)
Jul 07, 2004	24.58	24.74	23.51	24.19	4,911,600	-0.54(-2.18%)
Jul 06, 2004	25.22	25.40	24.46	24.73	3,346,700	-0.98(-3.81%)
Jul 02, 2004	26.01	26.05	25.45	25.71	2,407,200	-0.44(-1.68%)
Jul 01, 2004	27.12	27.16	25.75	26.15	3,795,100	-0.84(-3.11%)
Jun 30, 2004	27.00	27.09	26.51	26.99	3,720,000	+0.00(+0.00%)
Jun 29, 2004	25.74	27.09	25.70	26.99	4,883,100	+1.14(+4.41%)
Jun 28, 2004	26.14	26.29	25.65	25.85	2,912,700	-0.02(-0.08%)
Jun 25, 2004	25.44	26.06	25.41	25.87	1,890,800	+0.37(+1.45%)
Jun 24, 2004	25.90	26.10	25.46	25.50	2,494,800	-0.27(-1.05%)
Jun 23, 2004	25.39	25.97	25.26	25.77	4,510,300	+0.45(+1.78%)
Jun 22, 2004	25.17	25.38	24.84	25.32	2,491,700	+0.36(+1.44%)
Jun 21, 2004	25.32	25.47	24.85	24.96	2,462,600	-0.09(-0.36%)
Jun 18, 2004	24.83	25.30	24.69	25.05	2,538,500	+0.13(+0.52%)
Jun 17, 2004	25.27	25.51	24.89	24.92	1,592,000	-0.44(-1.74%)
Jun 16, 2004	25.35	25.75	25.05	25.36	1,599,200	+0.18(+0.71%)
Jun 15, 2004	25.15	25.72	24.92	25.18	3,730,400	+0.58(+2.36%)
Jun 14, 2004	25.09	25.16	24.52	24.60	1,599,600	-0.70(-2.77%)
Jun 10, 2004	25.21	25.54	25.12	25.30	1,135,400	+0.12(+0.48%)
Jun 09, 2004	25.72	25.87	25.10	25.18	2,038,600	-0.72(-2.78%)
Jun 08, 2004	25.34	25.99	25.31	25.90	3,799,400	+0.30(+1.17%)
Jun 07, 2004	24.95	25.60	24.76	25.60	3,083,400	+1.18(+4.83%)
Jun 04, 2004	24.86	25.23	24.32	24.42	2,677,700	+0.07(+0.29%)
Jun 03, 2004	24.36	24.75	24.14	24.35	2,278,100	-0.24(-0.98%)
Jun 02, 2004	23.96	24.80	23.95	24.59	3,086,900	+0.69(+2.89%)
Jun 01, 2004	23.65	23.97	23.39	23.90	2,079,000	+0.12(+0.50%)
May 28, 2004	23.99	23.99	23.75	23.78	1,329,100	-0.21(-0.88%)
May 27, 2004	23.99	24.20	23.75	23.99	1,893,500	+0.21(+0.88%)
May 26, 2004	23.70	23.97	23.55	23.78	2,131,600	+0.04(+0.17%)
May 25, 2004	23.44	23.75	23.00	23.74	3,119,800	+0.31(+1.32%)
May 24, 2004	23.30	23.58	23.12	23.43	2,907,500	+0.43(+1.87%)
May 21, 2004	23.08	23.30	22.81	23.00	1,701,400	+0.02(+0.09%)
May 20, 2004	23.06	23.24	22.91	22.98	2,053,300	-0.12(-0.52%)
May 19, 2004	22.90	23.76	22.75	23.10	4,012,500	+0.48(+2.12%)
May 18, 2004	22.39	22.65	22.29	22.62	1,699,900	+0.46(+2.08%)
May 17, 2004	22.32	22.61	22.10	22.16	4,018,500	-0.74(-3.23%)
May 14, 2004	23.55	23.66	22.68	22.90	2,466,200	-0.65(-2.76%)
May 13, 2004	23.20	23.90	23.12	23.55	2,932,300	+0.31(+1.33%)
May 12, 2004	23.08	23.43	22.27	23.24	2,947,600	+0.00(+0.00%)
May 11, 2004	22.71	23.28	22.71	23.24	2,314,700	+0.68(+3.01%)
May 10, 2004	23.28	23.38	22.25	22.56	4,436,300	-1.06(-4.49%)
May 07, 2004	23.25	23.99	23.06	23.62	3,767,900	+0.28(+1.20%)
May 06, 2004	23.93	23.99	23.09	23.34	2,442,000	-0.67(-2.79%)
May 05, 2004	24.01	24.15	23.60	24.01	2,146,600	+0.08(+0.33%)
May 04, 2004	23.90	24.40	23.38	23.93	4,550,700	+0.25(+1.06%)
May 03, 2004	23.60	24.00	23.30	23.68	4,240,200	+0.17(+0.72%)
Apr 30, 2004	24.77	24.80	23.13	23.51	5,737,300	-1.24(-5.01%)
Apr 29, 2004	24.59	25.21	24.21	24.75	6,964,400	+0.02(+0.08%)
Apr 28, 2004	25.19	25.29	24.51	24.73	3,536,600	-0.72(-2.83%)
Apr 27, 2004	25.21	25.68	25.12	25.45	3,813,900	+0.36(+1.43%)
Apr 26, 2004	25.45	25.50	24.93	25.09	4,949,600	-0.50(-1.95%)
Apr 23, 2004	24.71	25.61	24.70	25.59	6,902,100	+0.78(+3.14%)
Apr 22, 2004	23.76	24.81	23.65	24.81	6,429,100	+0.84(+3.50%)
Apr 21, 2004	23.86	24.27	23.56	23.97	5,996,500	+0.29(+1.22%)
Apr 20, 2004	22.50	24.57	22.35	23.68	19,026,400	+1.74(+7.93%)
Apr 19, 2004	21.49	22.13	21.44	21.94	3,817,100	+0.56(+2.62%)
Apr 16, 2004	22.50	22.50	21.30	21.38	3,921,500	-0.76(-3.43%)
Apr 15, 2004	23.24	23.24	22.14	22.14	2,837,400	-0.81(-3.53%)
Apr 14, 2004	23.11	23.31	22.91	22.95	2,808,300	-0.33(-1.42%)
Apr 13, 2004	23.56	23.64	23.18	23.28	2,248,800	-0.13(-0.56%)
Apr 12, 2004	23.05	23.44	22.90	23.41	1,061,200	+0.48(+2.09%)
Apr 08, 2004	23.07	23.19	22.72	22.93	2,403,700	+0.27(+1.19%)
Apr 07, 2004	22.74	22.96	22.40	22.66	2,003,200	-0.01(-0.04%)
Apr 06, 2004	23.06	23.10	22.60	22.67	1,829,100	-0.62(-2.66%)
Apr 05, 2004	23.14	23.38	23.06	23.29	2,950,900	+0.03(+0.13%)
Apr 02, 2004	23.32	23.68	22.99	23.26	2,494,400	+0.21(+0.91%)
Apr 01, 2004	23.29	23.29	22.79	23.05	1,746,100	+0.30(+1.32%)
Mar 31, 2004	23.24	23.31	22.69	22.75	2,677,100	-0.36(-1.56%)
Mar 30, 2004	23.15	23.50	22.99	23.11	2,885,900	-0.09(-0.39%)
Mar 29, 2004	22.47	23.24	22.40	23.20	4,275,200	+0.99(+4.46%)
Mar 26, 2004	22.20	22.40	21.80	22.21	2,636,900	+0.00(+0.00%)
Mar 25, 2004	21.43	22.29	21.40	22.21	2,747,900	+0.79(+3.69%)
Mar 24, 2004	21.20	21.70	21.02	21.42	3,101,000	+0.21(+0.99%)
Mar 23, 2004	21.35	21.60	21.14	21.21	1,983,300	-0.12(-0.56%)
Mar 22, 2004	21.47	21.50	21.01	21.33	3,438,800	-0.26(-1.20%)
Mar 19, 2004	21.59	22.17	21.47	21.59	3,153,400	-0.06(-0.28%)
Mar 18, 2004	21.71	21.77	21.11	21.65	2,327,600	-0.07(-0.32%)
Mar 17, 2004	21.06	21.73	21.06	21.72	2,536,800	+0.81(+3.87%)
Mar 16, 2004	21.02	21.22	20.70	20.91	2,678,600	+0.17(+0.82%)
Mar 15, 2004	21.47	21.50	20.50	20.74	4,025,800	-0.75(-3.49%)
Mar 12, 2004	21.41	21.77	21.32	21.49	2,564,100	+0.14(+0.66%)
Mar 11, 2004	21.65	21.79	21.12	21.35	3,607,100	-0.33(-1.52%)
Mar 10, 2004	22.36	22.69	21.45	21.68	3,629,200	-0.93(-4.11%)
Mar 09, 2004	22.93	23.16	22.39	22.61	2,767,200	-0.39(-1.70%)
Mar 08, 2004	23.18	23.75	22.92	23.00	2,909,700	-0.06(-0.26%)
Mar 05, 2004	22.97	23.25	22.66	23.06	2,151,400	-0.24(-1.03%)
Mar 04, 2004	22.90	23.30	22.70	23.30	1,953,300	+0.26(+1.13%)
Mar 03, 2004	23.68	23.71	22.90	23.04	2,505,400	-0.56(-2.37%)
Mar 02, 2004	23.59	23.85	23.50	23.60	3,335,400	+0.06(+0.25%)
Mar 01, 2004	23.03	23.56	23.03	23.54	3,001,200	+0.52(+2.26%)
Feb 27, 2004	22.81	23.35	22.74	23.02	3,370,500	+0.07(+0.31%)
Feb 26, 2004	22.60	23.02	22.29	22.95	2,776,100	+0.45(+2.00%)
Feb 25, 2004	22.14	22.76	22.05	22.50	3,118,300	+0.41(+1.86%)
Feb 24, 2004	22.17	22.70	21.95	22.09	3,756,400	-0.09(-0.41%)
Feb 23, 2004	23.07	23.09	21.90	22.18	4,051,100	-0.77(-3.36%)
Feb 20, 2004	23.40	23.45	22.62	22.95	4,097,400	-0.45(-1.92%)
Feb 19, 2004	24.00	24.10	23.40	23.40	2,911,600	-0.39(-1.62%)
Feb 18, 2004	24.00	24.00	23.50	23.79	2,712,400	-0.21(-0.90%)
Feb 17, 2004	23.75	24.12	23.60	24.00	4,103,800	+0.33(+1.39%)
Feb 13, 2004	23.94	23.95	23.00	23.67	3,511,300	-0.27(-1.13%)
Feb 12, 2004	23.99	24.10	23.78	23.94	3,637,000	-0.13(-0.54%)
Feb 11, 2004	23.99	24.12	23.59	24.07	4,697,700	+0.15(+0.63%)
Feb 10, 2004	23.31	23.96	23.12	23.92	6,009,000	+0.52(+2.22%)
Feb 09, 2004	23.55	23.71	22.91	23.40	10,395,800	+1.15(+5.17%)
Feb 06, 2004	21.47	22.30	21.15	22.25	8,502,700	+1.44(+6.92%)
Feb 05, 2004	20.79	21.25	19.62	20.81	15,273,800	+0.14(+0.68%)
Feb 04, 2004	20.89	20.98	20.46	20.67	4,697,300	-0.40(-1.90%)
Feb 03, 2004	20.40	21.13	20.36	21.07	3,560,700	+0.57(+2.78%)
Feb 02, 2004	20.64	21.08	20.40	20.50	2,923,400	+0.07(+0.34%)
Jan 30, 2004	20.55	20.70	20.24	20.43	2,293,100	+0.03(+0.15%)
Jan 29, 2004	20.86	20.91	20.09	20.40	3,455,500	-0.39(-1.88%)
Jan 28, 2004	21.27	21.47	20.67	20.79	3,633,100	-0.38(-1.79%)
Jan 27, 2004	21.54	21.68	21.11	21.17	4,562,000	-0.16(-0.75%)
Jan 26, 2004	21.05	21.43	20.70	21.33	4,074,600	+0.18(+0.85%)
Jan 23, 2004	21.40	21.57	21.12	21.15	5,242,300	+0.08(+0.38%)
Jan 22, 2004	20.94	21.52	20.13	21.07	8,723,300	-0.08(-0.38%)
Jan 21, 2004	21.34	21.70	20.94	21.15	7,984,700	-0.46(-2.13%)
Jan 20, 2004	21.20	21.77	20.79	21.61	13,661,600	+1.66(+8.32%)
Jan 16, 2004	19.01	20.00	18.92	19.95	6,987,700	+1.15(+6.12%)
Jan 15, 2004	18.99	19.24	18.63	18.80	5,112,303	-0.01(-0.05%)
Jan 14, 2004	18.46	18.91	18.44	18.81	3,549,102	+0.47(+2.56%)
Jan 13, 2004	19.07	19.07	18.20	18.34	6,137,471	-0.54(-2.86%)
Jan 12, 2004	18.45	18.90	18.19	18.88	4,601,937	+0.73(+4.02%)
Jan 09, 2004	17.90	18.25	17.78	18.15	4,197,429	+0.33(+1.85%)
Jan 08, 2004	18.50	18.54	17.77	17.82	5,765,633	-0.22(-1.22%)
Jan 07, 2004	17.97	18.20	17.84	18.04	3,835,591	+0.14(+0.78%)
Jan 06, 2004	17.94	18.08	17.60	17.90	3,663,600	+0.22(+1.24%)
Jan 05, 2004	17.26	17.80	17.13	17.68	4,303,900	+0.81(+4.80%)
Jan 02, 2004	17.10	17.35	16.82	16.87	4,156,400	+0.01(+0.06%)
Dec 31, 2003	16.92	17.09	16.81	16.86	1,723,800	-0.14(-0.82%)
Dec 30, 2003	16.95	17.07	16.84	17.00	1,998,631	+0.00(+0.00%)
Dec 29, 2003	16.74	17.00	16.62	17.00	2,446,107	+0.30(+1.80%)
Dec 26, 2003	16.60	16.75	16.54	16.70	600,972	+0.16(+0.97%)
Dec 24, 2003	16.68	16.83	16.50	16.54	1,328,344	-0.15(-0.90%)
Dec 23, 2003	16.55	16.83	16.53	16.69	1,832,225	+0.14(+0.85%)
Dec 22, 2003	16.64	16.88	16.48	16.55	2,540,508	-0.07(-0.42%)
Dec 19, 2003	17.01	17.18	16.51	16.62	4,597,320	-0.43(-2.52%)
Dec 18, 2003	16.91	17.12	16.80	17.05	3,286,294	+0.13(+0.77%)
Dec 17, 2003	17.51	17.58	16.76	16.92	4,659,472	-0.55(-3.15%)
Dec 16, 2003	17.40	17.70	17.12	17.47	3,908,426	+0.44(+2.58%)
Dec 15, 2003	17.72	17.80	16.95	17.03	2,155,852	-0.32(-1.84%)
Dec 12, 2003	17.48	17.63	17.25	17.35	1,833,757	-0.16(-0.91%)
Dec 11, 2003	17.12	17.55	16.97	17.51	1,877,700	+0.51(+3.00%)
Dec 10, 2003	16.90	17.27	16.79	17.00	3,553,422	+0.10(+0.59%)
Dec 09, 2003	17.70	17.80	16.85	16.90	3,424,789	-0.65(-3.70%)
Dec 08, 2003	17.40	17.59	17.13	17.55	1,753,893	+0.10(+0.57%)
Dec 05, 2003	17.76	17.82	17.36	17.45	1,434,714	-0.31(-1.75%)
Dec 04, 2003	17.73	17.94	17.38	17.76	2,779,284	-0.03(-0.17%)
Dec 03, 2003	17.60	18.09	17.60	17.79	3,182,205	+0.19(+1.08%)
Dec 02, 2003	17.94	18.08	17.60	17.60	2,355,152	-0.46(-2.55%)
Dec 01, 2003	17.69	18.20	17.66	18.06	3,147,339	+0.41(+2.32%)
Nov 28, 2003	17.38	17.78	17.31	17.65	1,075,755	-0.02(-0.11%)
Nov 26, 2003	17.77	17.90	17.43	17.67	2,311,126	+0.12(+0.68%)
Nov 25, 2003	17.74	17.75	17.39	17.55	2,078,967	-0.07(-0.40%)
Nov 24, 2003	16.92	17.73	16.92	17.62	4,175,520	+0.88(+5.26%)
Nov 21, 2003	16.55	16.78	16.35	16.74	2,100,675	+0.19(+1.15%)
Nov 20, 2003	16.50	16.99	16.48	16.55	2,318,174	-0.25(-1.49%)
Nov 19, 2003	16.60	16.98	16.60	16.80	2,639,610	+0.21(+1.27%)
Nov 18, 2003	17.01	17.16	16.55	16.59	3,136,434	-0.35(-2.07%)
Nov 17, 2003	17.23	17.50	16.79	16.94	3,786,169	-0.47(-2.70%)
Nov 14, 2003	18.24	18.28	17.30	17.41	3,508,654	-0.87(-4.76%)
Nov 13, 2003	18.13	18.40	17.96	18.28	2,210,482	-0.08(-0.44%)
Nov 12, 2003	17.79	18.43	17.78	18.36	3,488,794	+0.63(+3.55%)
Nov 11, 2003	17.60	18.00	17.56	17.73	2,648,685	+0.00(+0.00%)
Nov 10, 2003	17.65	18.07	17.65	17.73	2,545,142	-0.02(-0.11%)
Nov 07, 2003	18.50	18.54	17.71	17.75	4,051,709	-0.22(-1.22%)
Nov 06, 2003	17.39	18.05	17.35	17.97	4,526,437	+0.70(+4.05%)
Nov 05, 2003	17.40	17.50	17.12	17.27	2,846,163	-0.13(-0.75%)
Nov 04, 2003	17.60	17.86	17.39	17.40	1,902,208	-0.20(-1.14%)
Nov 03, 2003	17.26	17.71	17.12	17.60	2,253,127	+0.62(+3.65%)
Oct 31, 2003	17.50	17.50	16.98	16.98	2,526,535	-0.41(-2.36%)
Oct 30, 2003	17.40	17.95	17.39	17.39	2,508,534	-0.01(-0.06%)
Oct 29, 2003	17.50	17.95	17.28	17.40	3,236,810	-0.03(-0.17%)
Oct 28, 2003	17.00	17.45	16.96	17.43	2,389,903	+0.67(+4.00%)
Oct 27, 2003	16.52	17.10	16.45	16.76	2,907,300	+0.43(+2.63%)
Oct 24, 2003	16.76	16.76	16.01	16.33	3,411,200	-0.28(-1.69%)
Oct 23, 2003	16.31	16.79	16.31	16.61	3,531,200	-0.38(-2.24%)
Oct 22, 2003	17.47	17.65	16.97	16.99	3,357,900	-0.63(-3.58%)
Oct 21, 2003	17.34	17.69	17.26	17.62	2,612,112	+0.04(+0.23%)
Oct 20, 2003	17.55	17.87	16.94	17.58	5,861,707	+0.18(+1.03%)
Oct 17, 2003	17.96	18.00	17.30	17.40	3,896,710	-0.58(-3.23%)
Oct 16, 2003	17.62	18.00	17.62	17.98	2,584,689	+0.27(+1.52%)
Oct 15, 2003	18.47	18.50	17.66	17.71	2,786,953	-0.51(-2.80%)
Oct 14, 2003	18.01	18.29	17.82	18.22	2,306,081	+0.19(+1.05%)
Oct 13, 2003	18.25	18.38	17.79	18.03	2,013,727	+0.03(+0.17%)
Oct 10, 2003	18.36	18.37	17.53	18.00	1,680,006	+0.11(+0.61%)
Oct 09, 2003	18.19	18.30	17.76	17.89	3,250,352	+0.28(+1.59%)
Oct 08, 2003	17.85	18.08	17.50	17.61	2,350,652	-0.18(-1.01%)
Oct 07, 2003	17.81	18.01	17.58	17.79	2,583,719	-0.07(-0.39%)
Oct 06, 2003	17.85	17.97	17.44	17.86	2,402,341	-0.02(-0.11%)
Oct 03, 2003	17.55	18.10	17.45	17.88	4,567,308	+0.85(+4.99%)
Oct 02, 2003	17.31	17.42	16.71	17.03	4,353,213	-0.26(-1.50%)
Oct 01, 2003	17.20	17.53	17.11	17.29	3,515,079	+0.45(+2.67%)
Sep 30, 2003	16.81	17.15	16.48	16.84	3,873,383	+0.06(+0.36%)
Sep 29, 2003	16.82	17.11	16.53	16.78	3,106,187	+0.13(+0.78%)
Sep 26, 2003	16.93	17.13	16.65	16.65	2,721,652	-0.37(-2.17%)
Sep 25, 2003	16.98	17.44	16.82	17.02	3,982,325	+0.04(+0.24%)
Sep 24, 2003	17.75	17.83	16.93	16.98	4,374,743	-0.78(-4.40%)
Sep 23, 2003	17.83	17.95	17.57	17.76	4,162,641	+0.11(+0.62%)
Sep 22, 2003	17.95	18.18	17.50	17.65	4,064,383	-0.71(-3.87%)
Sep 19, 2003	18.74	18.87	18.10	18.36	5,707,776	-0.35(-1.87%)
Sep 18, 2003	18.79	19.08	18.32	18.71	3,959,162	+0.04(+0.21%)
Sep 17, 2003	18.72	19.18	18.47	18.67	1,945,911	-0.16(-0.85%)
Sep 16, 2003	18.35	18.90	18.30	18.83	2,442,310	+0.63(+3.46%)
Sep 15, 2003	18.85	19.09	18.15	18.20	2,361,000	-0.66(-3.50%)
Sep 12, 2003	18.60	19.04	18.22	18.86	3,058,600	-0.10(-0.53%)
Sep 11, 2003	18.54	19.08	18.52	18.96	2,255,800	+0.40(+2.16%)
Sep 10, 2003	19.37	19.40	18.50	18.56	3,687,900	-1.08(-5.50%)
Sep 09, 2003	20.18	20.25	19.38	19.64	3,191,300	-0.51(-2.53%)
Sep 08, 2003	19.99	20.23	19.72	20.15	3,392,600	+0.37(+1.87%)
Sep 05, 2003	20.20	20.20	19.74	19.78	6,648,600	-0.61(-2.99%)
Sep 04, 2003	19.61	20.57	19.21	20.39	10,178,400	+1.30(+6.81%)
Sep 03, 2003	18.15	19.35	18.15	19.09	8,430,600	+1.00(+5.53%)

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.