Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	44.71	45.40	44.52	45.18	6,033,200	+0.39(+0.87%)
Sep 29, 2004	43.80	44.82	43.80	44.79	7,004,500	+1.00(+2.28%)
Sep 28, 2004	42.84	43.97	42.83	43.79	4,804,400	+0.86(+2.00%)
Sep 27, 2004	42.46	43.20	42.37	42.93	2,897,800	+0.26(+0.61%)
Sep 24, 2004	41.95	42.85	41.89	42.67	4,284,200	+0.94(+2.25%)
Sep 23, 2004	42.28	42.36	41.66	41.73	3,806,400	-0.54(-1.28%)
Sep 22, 2004	42.53	42.70	42.27	42.27	2,360,300	-0.50(-1.17%)
Sep 21, 2004	42.83	42.98	42.54	42.77	1,531,800	+0.03(+0.07%)
Sep 20, 2004	42.41	43.00	42.28	42.74	2,049,600	+0.34(+0.80%)
Sep 17, 2004	42.70	42.96	42.37	42.40	2,588,600	-0.18(-0.42%)
Sep 16, 2004	42.15	42.74	42.12	42.58	2,100,500	+0.43(+1.02%)
Sep 15, 2004	42.23	42.44	41.89	42.15	3,108,700	+0.07(+0.17%)
Sep 14, 2004	42.71	42.71	41.52	42.08	3,085,800	-0.05(-0.12%)
Sep 13, 2004	42.45	42.51	42.12	42.13	2,394,400	-0.22(-0.52%)
Sep 10, 2004	42.41	42.53	42.06	42.35	3,800,600	-0.56(-1.31%)
Sep 09, 2004	42.80	43.25	42.34	42.91	2,817,300	+0.22(+0.52%)
Sep 08, 2004	43.13	43.19	42.56	42.69	2,260,400	-0.69(-1.59%)
Sep 07, 2004	43.25	43.41	43.13	43.38	2,917,300	+0.56(+1.31%)
Sep 03, 2004	42.80	43.20	42.75	42.82	3,450,700	+0.11(+0.26%)
Sep 02, 2004	42.56	43.09	42.47	42.71	4,540,900	+0.15(+0.35%)
Sep 01, 2004	42.62	43.00	42.38	42.56	3,315,900	-0.25(-0.58%)
Aug 31, 2004	42.54	42.95	42.52	42.81	3,283,900	+0.21(+0.49%)
Aug 30, 2004	42.51	42.90	42.47	42.60	2,820,600	-0.09(-0.21%)
Aug 27, 2004	42.56	42.89	42.42	42.69	2,803,900	+0.09(+0.21%)
Aug 26, 2004	41.65	42.84	41.65	42.60	4,763,200	+0.75(+1.79%)
Aug 25, 2004	40.90	41.95	40.65	41.85	3,861,200	+0.95(+2.32%)
Aug 24, 2004	40.70	41.00	40.67	40.90	2,981,300	+0.31(+0.76%)
Aug 23, 2004	41.15	41.15	40.59	40.59	2,352,200	-0.32(-0.78%)
Aug 20, 2004	40.53	41.07	40.40	40.91	3,624,500	+0.41(+1.01%)
Aug 19, 2004	40.15	40.82	40.12	40.50	3,952,900	+0.00(+0.00%)
Aug 18, 2004	39.83	40.51	39.52	40.50	3,248,500	+0.50(+1.25%)
Aug 17, 2004	40.20	40.22	39.90	40.00	4,061,300	+0.35(+0.88%)
Aug 16, 2004	38.69	39.84	38.63	39.65	3,698,100	+1.17(+3.04%)
Aug 13, 2004	38.74	38.82	37.96	38.48	2,361,800	-0.37(-0.95%)
Aug 12, 2004	39.24	39.24	38.66	38.85	1,649,400	-0.60(-1.52%)
Aug 11, 2004	38.91	39.61	38.77	39.45	2,525,500	+0.07(+0.18%)
Aug 10, 2004	38.90	39.38	38.84	39.38	3,134,200	+0.56(+1.44%)
Aug 09, 2004	38.60	39.00	38.50	38.82	2,780,600	+0.34(+0.88%)
Aug 06, 2004	38.82	38.97	38.30	38.48	3,978,500	-0.86(-2.19%)
Aug 05, 2004	40.14	40.15	39.20	39.34	2,361,700	-0.80(-1.99%)
Aug 04, 2004	39.52	40.19	39.15	40.14	2,594,700	+0.39(+0.98%)
Aug 03, 2004	40.00	40.00	39.42	39.75	1,733,100	-0.33(-0.82%)
Aug 02, 2004	39.80	40.16	39.63	40.08	1,968,000	+0.19(+0.48%)
Jul 30, 2004	40.18	40.29	39.70	39.89	3,495,300	-0.61(-1.51%)
Jul 29, 2004	39.92	40.61	39.57	40.50	3,655,900	+1.10(+2.79%)
Jul 28, 2004	39.18	39.60	38.76	39.40	2,218,600	+0.32(+0.82%)
Jul 27, 2004	38.41	39.34	37.95	39.08	2,614,200	+0.67(+1.74%)
Jul 26, 2004	38.58	38.75	38.05	38.41	1,737,900	-0.17(-0.44%)
Jul 23, 2004	38.73	38.92	38.16	38.58	2,029,000	-0.20(-0.52%)
Jul 22, 2004	39.31	39.35	38.40	38.78	3,363,000	-0.66(-1.67%)
Jul 21, 2004	39.90	40.44	39.26	39.44	3,953,900	-0.06(-0.15%)
Jul 20, 2004	39.25	39.56	38.73	39.50	2,119,000	+0.25(+0.64%)
Jul 19, 2004	39.53	39.60	39.11	39.25	2,663,000	-0.19(-0.48%)
Jul 16, 2004	39.95	39.95	38.85	39.44	3,107,800	+0.37(+0.95%)
Jul 15, 2004	39.23	39.42	38.84	39.07	1,591,800	-0.01(-0.03%)
Jul 14, 2004	38.76	39.75	38.62	39.08	2,529,600	-0.06(-0.15%)
Jul 13, 2004	39.47	39.48	39.00	39.14	1,539,800	-0.23(-0.58%)
Jul 12, 2004	39.21	39.49	39.03	39.37	1,583,700	+0.22(+0.56%)
Jul 09, 2004	39.40	39.46	38.86	39.15	1,855,200	+0.11(+0.28%)
Jul 08, 2004	39.40	39.55	39.04	39.04	1,914,700	-0.41(-1.04%)
Jul 07, 2004	39.18	39.76	39.07	39.45	2,014,100	+0.48(+1.23%)
Jul 06, 2004	39.25	39.28	38.80	38.97	1,910,300	-0.43(-1.09%)
Jul 02, 2004	39.65	39.65	38.76	39.40	1,793,700	-0.33(-0.83%)
Jul 01, 2004	40.55	40.75	39.35	39.73	3,745,100	-0.97(-2.38%)
Jun 30, 2004	40.90	40.90	40.46	40.70	2,622,100	-0.23(-0.56%)
Jun 29, 2004	40.15	40.95	40.02	40.93	3,101,500	+0.79(+1.97%)
Jun 28, 2004	40.35	40.69	40.00	40.14	2,793,300	-0.18(-0.45%)
Jun 25, 2004	40.43	40.93	40.08	40.32	2,823,100	-0.11(-0.27%)
Jun 24, 2004	40.56	40.88	40.36	40.43	3,798,900	-0.32(-0.79%)
Jun 23, 2004	39.49	40.80	39.45	40.75	4,287,500	+1.08(+2.72%)
Jun 22, 2004	39.24	39.69	38.84	39.67	3,890,400	-0.07(-0.18%)
Jun 21, 2004	40.00	40.13	39.70	39.74	2,630,100	-0.27(-0.67%)
Jun 18, 2004	39.10	40.06	39.09	40.01	3,961,800	+0.96(+2.46%)
Jun 17, 2004	39.23	39.23	38.92	39.05	1,990,000	-0.17(-0.43%)
Jun 16, 2004	39.24	39.47	38.50	39.22	3,094,700	-0.01(-0.03%)
Jun 15, 2004	39.58	39.90	38.99	39.23	2,665,500	-0.21(-0.53%)
Jun 14, 2004	39.50	39.63	39.32	39.44	2,361,800	-0.43(-1.08%)
Jun 10, 2004	39.74	40.08	39.59	39.87	2,919,000	+0.13(+0.33%)
Jun 09, 2004	39.62	40.24	39.52	39.74	2,927,000	-0.05(-0.13%)
Jun 08, 2004	39.58	39.79	39.41	39.79	2,846,200	-0.03(-0.08%)
Jun 07, 2004	39.55	40.00	39.30	39.82	2,900,100	+0.58(+1.48%)
Jun 04, 2004	38.90	39.63	38.75	39.24	3,347,100	+0.79(+2.05%)
Jun 03, 2004	40.07	40.14	38.40	38.45	7,254,900	-1.86(-4.61%)
Jun 02, 2004	39.93	40.41	39.55	40.31	3,025,800	+0.71(+1.79%)
Jun 01, 2004	39.57	39.79	39.24	39.60	2,914,100	-0.30(-0.75%)
May 28, 2004	39.79	40.00	39.54	39.90	2,009,400	+0.02(+0.05%)
May 27, 2004	39.45	40.03	39.43	39.88	3,505,800	+0.90(+2.31%)
May 26, 2004	38.80	39.41	38.55	38.98	2,867,300	+0.29(+0.75%)
May 25, 2004	38.01	38.94	37.57	38.69	2,965,000	+0.55(+1.44%)
May 24, 2004	38.50	38.75	37.84	38.14	3,178,800	+0.40(+1.06%)
May 21, 2004	37.38	38.22	37.38	37.74	3,200,500	+0.62(+1.67%)
May 20, 2004	37.40	37.79	37.03	37.12	1,721,100	-0.28(-0.75%)
May 19, 2004	37.90	38.73	37.25	37.40	3,757,600	+0.05(+0.13%)
May 18, 2004	37.13	37.55	36.59	37.35	3,229,900	+0.49(+1.33%)
May 17, 2004	37.40	37.44	36.35	36.86	3,170,100	-0.78(-2.07%)
May 14, 2004	37.66	37.95	37.34	37.64	2,955,600	-0.01(-0.03%)
May 13, 2004	37.25	38.10	37.10	37.65	2,870,300	+0.35(+0.94%)
May 12, 2004	37.87	37.87	36.75	37.30	5,998,200	-0.78(-2.05%)
May 11, 2004	37.29	38.08	37.24	38.08	4,185,900	+0.98(+2.64%)
May 10, 2004	37.64	37.77	36.70	37.10	7,127,900	-0.79(-2.08%)
May 07, 2004	39.05	39.36	37.89	37.89	4,905,800	-1.46(-3.71%)
May 06, 2004	39.55	39.76	39.08	39.35	2,723,600	-0.62(-1.55%)
May 05, 2004	40.38	40.38	39.80	39.97	1,987,500	-0.41(-1.02%)
May 04, 2004	39.99	40.45	39.56	40.38	3,445,100	+0.57(+1.43%)
May 03, 2004	40.07	40.09	39.45	39.81	3,203,900	+0.12(+0.30%)
Apr 30, 2004	40.00	40.13	39.41	39.69	3,879,700	+0.02(+0.05%)
Apr 29, 2004	40.97	41.06	39.00	39.67	5,978,100	-1.25(-3.05%)
Apr 28, 2004	41.61	41.74	40.79	40.92	2,628,700	-0.96(-2.29%)
Apr 27, 2004	41.85	42.45	41.59	41.88	2,905,100	+0.17(+0.41%)
Apr 26, 2004	41.63	42.22	41.56	41.71	2,304,600	+0.31(+0.75%)
Apr 23, 2004	41.43	42.41	40.85	41.40	2,105,400	-0.46(-1.10%)
Apr 22, 2004	40.86	42.25	40.71	41.86	2,823,000	+1.00(+2.45%)
Apr 21, 2004	40.30	40.89	39.81	40.86	3,033,600	+0.29(+0.71%)
Apr 20, 2004	41.64	41.93	40.57	40.57	1,995,300	-1.13(-2.71%)
Apr 19, 2004	41.68	41.79	41.20	41.70	2,078,600	+0.01(+0.02%)
Apr 16, 2004	41.41	41.70	41.04	41.69	2,391,700	+0.58(+1.41%)
Apr 15, 2004	41.33	41.47	40.75	41.11	2,964,200	+0.11(+0.27%)
Apr 14, 2004	40.66	41.86	40.66	41.00	2,731,700	+0.21(+0.51%)
Apr 13, 2004	41.65	41.72	40.59	40.79	3,186,500	-0.61(-1.47%)
Apr 12, 2004	40.78	41.69	40.75	41.40	1,624,500	+0.62(+1.52%)
Apr 08, 2004	41.09	41.28	40.47	40.78	1,757,600	+0.05(+0.12%)
Apr 07, 2004	41.08	41.19	40.34	40.73	2,018,500	-0.67(-1.62%)
Apr 06, 2004	40.96	41.40	40.77	41.40	1,815,100	+0.33(+0.80%)
Apr 05, 2004	41.34	41.48	40.63	41.07	2,752,300	-0.32(-0.77%)
Apr 02, 2004	40.93	41.84	40.93	41.39	2,731,300	+0.86(+2.12%)
Apr 01, 2004	40.29	41.25	40.29	40.53	2,144,300	+0.25(+0.62%)
Mar 31, 2004	40.42	40.48	39.99	40.28	1,706,500	-0.07(-0.17%)
Mar 30, 2004	40.50	40.60	40.21	40.35	2,636,600	-0.31(-0.76%)
Mar 29, 2004	40.04	40.90	40.00	40.66	3,980,700	+0.92(+2.32%)
Mar 26, 2004	39.76	40.09	39.40	39.74	2,100,600	-0.21(-0.53%)
Mar 25, 2004	39.26	40.27	39.16	39.95	3,062,000	+0.87(+2.23%)
Mar 24, 2004	38.85	39.48	38.61	39.08	4,014,100	+0.06(+0.15%)
Mar 23, 2004	38.16	39.47	38.00	39.02	4,732,700	+1.29(+3.42%)
Mar 22, 2004	38.68	38.99	37.49	37.73	4,471,400	-1.42(-3.63%)
Mar 19, 2004	39.28	39.50	39.09	39.15	4,059,800	-0.13(-0.33%)
Mar 18, 2004	39.12	39.40	38.95	39.28	2,818,300	+0.07(+0.18%)
Mar 17, 2004	38.55	39.65	38.55	39.21	3,619,700	+0.48(+1.24%)
Mar 16, 2004	38.82	39.20	38.30	38.73	3,780,500	+0.40(+1.04%)
Mar 15, 2004	39.14	39.14	38.10	38.33	3,453,700	-1.04(-2.64%)
Mar 12, 2004	39.70	40.00	39.00	39.37	3,954,800	+0.39(+1.00%)
Mar 11, 2004	38.78	40.29	38.50	38.98	7,408,100	-0.93(-2.33%)
Mar 10, 2004	40.73	40.84	39.55	39.91	5,293,900	-1.00(-2.44%)
Mar 09, 2004	43.25	43.25	40.49	40.91	6,086,000	-0.93(-2.22%)
Mar 08, 2004	42.09	42.48	41.81	41.84	4,811,200	-0.47(-1.11%)
Mar 05, 2004	42.75	43.00	42.15	42.31	4,298,700	-0.99(-2.29%)
Mar 04, 2004	43.02	43.42	42.80	43.30	1,994,300	+0.30(+0.70%)
Mar 03, 2004	43.00	43.10	42.73	43.00	3,286,200	-0.13(-0.30%)
Mar 02, 2004	43.77	43.92	43.11	43.13	2,841,600	-0.64(-1.46%)
Mar 01, 2004	43.52	44.22	43.52	43.77	3,278,900	+0.30(+0.69%)
Feb 27, 2004	43.14	43.85	43.11	43.47	2,940,000	+0.33(+0.76%)
Feb 26, 2004	43.17	43.39	43.06	43.14	2,364,100	-0.61(-1.39%)
Feb 25, 2004	42.84	43.88	42.77	43.75	3,864,000	+0.91(+2.12%)
Feb 24, 2004	42.70	43.10	42.50	42.84	2,667,300	-0.12(-0.28%)
Feb 23, 2004	42.90	43.04	42.82	42.96	2,402,600	+0.14(+0.33%)
Feb 20, 2004	43.45	43.79	42.58	42.82	3,828,600	-0.34(-0.79%)
Feb 19, 2004	43.48	43.96	43.13	43.16	2,770,300	-0.34(-0.78%)
Feb 18, 2004	43.05	43.86	43.00	43.50	2,548,100	+0.37(+0.86%)
Feb 17, 2004	43.00	43.65	43.00	43.13	2,620,900	-0.16(-0.37%)
Feb 13, 2004	43.60	44.00	42.98	43.29	3,100,400	-0.54(-1.23%)
Feb 12, 2004	43.30	43.96	43.26	43.83	4,633,800	+0.20(+0.46%)
Feb 11, 2004	42.00	43.70	41.95	43.63	5,444,000	+1.43(+3.39%)
Feb 10, 2004	42.20	42.49	41.60	42.20	2,442,500	+0.41(+0.98%)
Feb 09, 2004	42.10	42.20	41.75	41.79	3,001,200	-0.28(-0.67%)
Feb 06, 2004	41.75	42.50	41.60	42.07	2,937,200	+0.16(+0.38%)
Feb 05, 2004	41.25	42.14	41.11	41.91	3,460,400	+0.66(+1.60%)
Feb 04, 2004	40.75	41.57	40.69	41.25	3,798,900	+0.26(+0.63%)
Feb 03, 2004	41.72	41.75	40.74	40.99	4,142,200	-0.69(-1.66%)
Feb 02, 2004	41.50	42.05	41.49	41.68	4,363,900	-0.27(-0.64%)
Jan 30, 2004	41.40	42.08	41.32	41.95	4,623,400	+0.69(+1.67%)
Jan 29, 2004	42.75	42.75	40.80	41.26	7,125,100	+0.16(+0.39%)
Jan 28, 2004	40.58	42.10	40.50	41.10	6,658,000	+0.52(+1.28%)
Jan 27, 2004	40.70	40.99	40.42	40.58	3,755,700	-0.11(-0.27%)
Jan 26, 2004	40.20	40.75	40.20	40.69	3,428,500	+0.43(+1.07%)
Jan 23, 2004	40.66	40.92	40.15	40.26	3,820,200	-0.53(-1.30%)
Jan 22, 2004	41.20	41.20	40.70	40.79	4,041,900	-0.51(-1.23%)
Jan 21, 2004	40.53	41.49	39.85	41.30	5,107,500	+0.69(+1.70%)
Jan 20, 2004	40.50	40.98	40.48	40.61	3,237,500	-0.50(-1.22%)
Jan 16, 2004	40.99	41.17	40.80	41.11	3,089,200	+0.42(+1.03%)
Jan 15, 2004	41.20	41.25	40.66	40.69	2,548,900	-0.35(-0.85%)
Jan 14, 2004	41.31	41.40	40.90	41.04	2,331,800	-0.21(-0.51%)
Jan 13, 2004	41.70	41.80	41.01	41.25	3,042,200	-0.29(-0.70%)
Jan 12, 2004	40.91	41.60	40.76	41.54	3,398,800	+0.46(+1.12%)
Jan 09, 2004	42.05	42.05	41.01	41.08	2,473,600	-1.31(-3.09%)
Jan 08, 2004	41.48	42.43	41.46	42.39	2,974,800	+0.87(+2.10%)
Jan 07, 2004	41.20	41.56	40.94	41.52	3,489,500	+0.09(+0.22%)
Jan 06, 2004	41.70	41.79	40.95	41.43	2,132,200	-0.48(-1.15%)
Jan 05, 2004	41.16	42.58	41.13	41.91	2,635,400	+0.78(+1.90%)
Jan 02, 2004	41.57	41.75	41.03	41.13	2,251,100	-0.44(-1.06%)
Dec 31, 2003	40.99	41.64	40.90	41.57	2,384,400	+0.51(+1.24%)
Dec 30, 2003	41.75	41.95	40.77	41.06	2,868,100	-0.94(-2.24%)
Dec 29, 2003	41.64	41.98	40.91	42.00	3,437,600	+0.36(+0.86%)
Dec 26, 2003	41.50	41.70	41.36	41.64	552,800	+0.15(+0.36%)
Dec 24, 2003	41.26	41.55	41.16	41.49	936,400	+0.22(+0.53%)
Dec 23, 2003	41.16	41.32	41.00	41.27	1,765,100	+0.05(+0.12%)
Dec 22, 2003	40.55	41.23	40.50	41.22	2,601,700	+0.67(+1.65%)
Dec 19, 2003	40.75	40.76	40.20	40.55	3,496,700	-0.20(-0.49%)
Dec 18, 2003	39.90	40.72	39.73	40.75	3,589,100	+0.70(+1.75%)
Dec 17, 2003	40.08	40.08	39.76	40.05	2,635,500	-0.25(-0.62%)
Dec 16, 2003	39.78	40.30	39.70	40.30	2,953,900	+0.42(+1.05%)
Dec 15, 2003	40.03	40.09	39.69	39.88	2,322,100	+0.02(+0.05%)
Dec 12, 2003	39.69	39.73	39.63	39.86	2,471,400	+0.17(+0.43%)
Dec 11, 2003	39.51	39.74	39.23	39.69	2,737,300	+0.19(+0.48%)
Dec 10, 2003	40.00	40.00	39.39	39.50	4,869,500	-0.35(-0.88%)
Dec 09, 2003	39.69	40.19	39.54	39.85	5,685,200	+0.71(+1.81%)
Dec 08, 2003	38.65	39.15	38.51	39.14	1,818,300	+0.49(+1.27%)
Dec 05, 2003	38.94	39.18	38.50	38.65	2,014,900	-0.65(-1.65%)
Dec 04, 2003	39.03	39.53	38.87	39.30	3,342,300	+0.27(+0.69%)
Dec 03, 2003	38.40	39.35	38.40	39.03	3,079,000	+0.57(+1.48%)
Dec 02, 2003	38.49	38.80	38.36	38.46	3,138,600	-0.04(-0.10%)
Dec 01, 2003	37.80	38.50	37.72	38.50	3,158,700	+0.95(+2.53%)
Nov 28, 2003	37.65	37.87	37.55	37.55	776,900	-0.31(-0.82%)
Nov 26, 2003	37.29	37.98	37.29	37.86	2,586,500	+0.57(+1.53%)
Nov 25, 2003	37.35	37.50	37.01	37.29	2,065,100	+0.19(+0.51%)
Nov 24, 2003	36.55	37.43	36.54	37.10	2,759,000	+0.70(+1.92%)
Nov 21, 2003	36.63	37.13	36.39	36.40	3,524,400	-0.23(-0.63%)
Nov 20, 2003	36.61	37.03	36.21	36.63	2,072,100	-0.18(-0.49%)
Nov 19, 2003	36.70	37.03	36.48	36.81	2,438,900	+0.11(+0.30%)
Nov 18, 2003	37.22	37.30	36.56	36.70	2,110,400	-0.52(-1.40%)
Nov 17, 2003	37.13	37.38	36.99	37.22	3,597,500	-0.12(-0.32%)
Nov 14, 2003	37.27	37.95	37.23	37.34	3,396,600	+0.32(+0.86%)
Nov 13, 2003	37.20	37.21	36.78	37.02	1,643,000	-0.18(-0.48%)
Nov 12, 2003	36.84	37.22	36.70	37.20	1,896,100	+0.31(+0.84%)
Nov 11, 2003	36.56	37.00	36.50	36.89	2,245,300	-0.30(-0.81%)
Nov 10, 2003	37.64	37.56	37.10	37.19	1,748,400	-0.45(-1.20%)
Nov 07, 2003	37.53	37.77	37.51	37.64	2,866,700	-0.35(-0.92%)
Nov 06, 2003	37.65	38.03	37.50	37.99	1,962,900	+0.28(+0.74%)
Nov 05, 2003	37.60	37.80	37.33	37.71	2,124,700	+0.10(+0.27%)
Nov 04, 2003	37.60	37.77	37.50	37.61	2,442,028	-0.25(-0.66%)
Nov 03, 2003	37.69	38.00	37.52	37.86	1,668,575	+0.17(+0.45%)
Oct 31, 2003	37.93	38.25	37.59	37.69	2,593,300	-0.24(-0.63%)
Oct 30, 2003	37.64	38.09	37.41	37.93	3,012,200	+0.73(+1.96%)
Oct 29, 2003	36.65	37.37	36.36	37.20	2,990,900	+0.37(+1.00%)
Oct 28, 2003	37.00	37.05	36.66	36.83	4,159,800	-0.12(-0.32%)
Oct 27, 2003	36.85	37.25	36.59	36.95	5,453,200	+0.36(+0.98%)
Oct 24, 2003	36.22	36.83	36.00	36.59	5,779,000	+0.37(+1.02%)
Oct 23, 2003	33.97	36.46	33.97	36.22	5,441,600	+1.37(+3.93%)
Oct 22, 2003	35.45	35.46	34.60	34.85	3,992,100	-1.02(-2.84%)
Oct 21, 2003	35.55	36.06	35.45	35.87	3,643,500	+0.32(+0.90%)
Oct 20, 2003	35.26	35.63	35.26	35.55	2,234,600	+0.35(+0.99%)
Oct 17, 2003	35.18	35.48	35.08	35.20	3,047,800	+0.02(+0.06%)
Oct 16, 2003	34.84	35.42	34.84	35.18	2,444,900	+0.20(+0.57%)
Oct 15, 2003	34.74	35.06	34.61	34.98	3,962,400	+0.35(+1.01%)
Oct 14, 2003	34.76	34.90	34.41	34.63	1,998,100	+0.10(+0.29%)
Oct 13, 2003	34.15	34.70	34.25	34.53	1,475,400	+0.38(+1.11%)
Oct 10, 2003	34.21	34.27	34.05	34.15	1,645,300	-0.06(-0.18%)
Oct 09, 2003	34.30	34.54	33.95	34.21	3,116,500	+0.08(+0.23%)
Oct 08, 2003	34.20	34.29	34.07	34.13	2,239,200	+0.18(+0.53%)
Oct 07, 2003	34.35	34.11	33.64	33.95	3,567,500	-0.40(-1.16%)
Oct 06, 2003	34.29	34.45	34.18	34.35	1,912,100	-0.10(-0.29%)
Oct 03, 2003	34.05	34.91	33.51	34.45	5,781,000	+0.94(+2.81%)
Oct 02, 2003	33.52	33.63	33.44	33.51	2,815,800	+0.21(+0.63%)

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.