Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	29.23	29.23	28.31	28.43	1,779,400	-0.59(-2.03%)
Sep 29, 2004	28.21	30.05	28.06	29.02	4,762,300	+1.12(+4.01%)
Sep 28, 2004	27.86	28.09	27.25	27.90	1,863,400	+0.13(+0.47%)
Sep 27, 2004	28.42	28.55	27.51	27.77	2,291,600	-0.88(-3.07%)
Sep 24, 2004	28.32	29.00	27.89	28.65	2,466,800	+0.44(+1.56%)
Sep 23, 2004	29.06	29.18	28.03	28.21	2,023,500	-0.77(-2.66%)
Sep 22, 2004	29.90	31.27	28.64	28.98	5,681,200	+0.15(+0.52%)
Sep 21, 2004	29.50	29.57	28.69	28.83	2,370,000	-0.71(-2.40%)
Sep 20, 2004	29.30	30.05	28.88	29.54	2,847,900	-0.96(-3.15%)
Sep 17, 2004	31.92	32.36	30.13	30.50	2,907,400	-1.13(-3.57%)
Sep 16, 2004	31.78	32.75	31.45	31.63	1,793,200	-0.34(-1.06%)
Sep 15, 2004	33.55	33.68	31.61	31.97	3,292,300	-1.77(-5.25%)
Sep 14, 2004	34.28	34.50	33.36	33.74	2,209,300	-0.94(-2.71%)
Sep 13, 2004	34.51	35.63	34.00	34.68	2,088,200	+0.20(+0.58%)
Sep 10, 2004	34.25	34.91	33.51	34.48	1,738,300	+0.33(+0.97%)
Sep 09, 2004	34.12	34.69	33.64	34.15	1,189,500	+0.12(+0.35%)
Sep 08, 2004	34.75	35.73	33.52	34.03	2,100,900	-0.67(-1.93%)
Sep 07, 2004	34.90	35.16	33.38	34.70	2,270,900	+0.19(+0.55%)
Sep 03, 2004	34.57	35.29	34.43	34.51	1,402,400	+0.00(+0.00%)
Sep 02, 2004	31.81	35.22	31.55	34.51	4,725,700	+1.96(+6.02%)
Sep 01, 2004	31.30	32.94	30.86	32.55	3,180,100	+1.71(+5.54%)
Aug 31, 2004	30.50	31.01	30.29	30.84	1,107,700	+0.22(+0.72%)
Aug 30, 2004	30.75	31.16	30.48	30.62	924,900	-0.43(-1.38%)
Aug 27, 2004	31.00	32.49	30.57	31.05	2,820,400	+0.11(+0.36%)
Aug 26, 2004	27.91	31.12	27.81	30.94	12,238,700	-0.07(-0.23%)
Aug 25, 2004	30.50	31.39	30.45	31.01	1,540,300	+0.51(+1.67%)
Aug 24, 2004	30.74	31.10	30.27	30.50	1,479,900	+0.01(+0.03%)
Aug 23, 2004	31.42	31.91	30.29	30.49	2,008,900	-0.48(-1.55%)
Aug 20, 2004	30.25	31.75	29.99	30.97	1,652,600	+0.71(+2.35%)
Aug 19, 2004	30.78	31.13	29.87	30.26	2,417,300	-0.60(-1.94%)
Aug 18, 2004	31.28	31.39	29.75	30.86	5,838,600	-0.97(-3.05%)
Aug 17, 2004	32.08	32.33	31.54	31.83	1,295,500	+0.31(+0.98%)
Aug 16, 2004	31.37	31.94	31.00	31.52	1,748,100	-0.47(-1.47%)
Aug 13, 2004	32.80	33.00	31.59	31.99	2,439,800	-1.01(-3.06%)
Aug 12, 2004	30.75	33.85	30.55	33.00	9,636,600	+2.21(+7.18%)
Aug 11, 2004	28.75	31.14	28.61	30.79	5,026,200	+1.77(+6.10%)
Aug 10, 2004	28.49	29.94	28.37	29.02	2,833,800	+0.19(+0.66%)
Aug 09, 2004	28.01	29.38	27.95	28.83	2,411,280	+0.35(+1.23%)
Aug 06, 2004	27.31	29.23	26.89	28.48	5,940,900	+1.17(+4.28%)
Aug 05, 2004	28.41	28.79	27.30	27.31	2,888,200	-0.95(-3.36%)
Aug 04, 2004	29.52	30.14	28.10	28.26	4,864,400	-1.17(-3.98%)
Aug 03, 2004	30.33	30.47	29.30	29.43	10,298,400	-0.17(-0.57%)
Aug 02, 2004	28.99	30.30	28.50	29.60	18,766,200	-4.21(-12.45%)
Jul 30, 2004	34.21	34.94	33.51	33.81	3,787,600	-0.74(-2.14%)
Jul 29, 2004	34.00	34.55	32.73	34.55	7,219,900	+0.92(+2.74%)
Jul 28, 2004	39.55	39.62	32.65	33.63	38,204,500	-8.95(-21.02%)
Jul 26, 2004	41.00	43.90	39.72	42.58	6,201,100	+0.08(+0.19%)
Jul 23, 2004	42.37	43.89	42.29	42.50	1,778,700	-0.48(-1.12%)
Jul 22, 2004	41.78	43.21	41.43	42.98	1,779,000	+1.10(+2.63%)
Jul 21, 2004	43.35	44.80	41.36	41.88	5,488,100	-1.27(-2.94%)
Jul 20, 2004	41.14	43.46	39.04	43.15	3,356,000	+1.70(+4.10%)
Jul 19, 2004	42.08	42.61	40.58	41.45	2,640,500	-0.80(-1.89%)
Jul 16, 2004	44.36	44.81	41.99	42.25	2,250,400	-1.86(-4.22%)
Jul 15, 2004	44.11	44.54	43.55	44.11	2,127,800	+0.06(+0.14%)
Jul 14, 2004	44.04	44.38	42.91	44.05	2,091,300	-0.03(-0.07%)
Jul 13, 2004	44.52	44.83	43.60	44.08	1,504,500	-0.16(-0.36%)
Jul 12, 2004	45.00	45.67	43.56	44.24	2,598,900	-0.65(-1.45%)
Jul 09, 2004	45.60	45.99	44.27	44.89	1,325,300	+0.04(+0.09%)
Jul 08, 2004	43.39	46.24	43.28	44.85	2,546,700	+1.00(+2.28%)
Jul 07, 2004	42.10	44.23	41.95	43.85	3,256,200	+1.79(+4.26%)
Jul 06, 2004	41.76	42.86	41.40	42.06	2,479,400	-0.19(-0.45%)
Jul 02, 2004	43.41	43.55	41.74	42.25	5,475,800	-2.75(-6.11%)
Jul 01, 2004	45.79	46.50	44.84	45.00	2,225,700	-0.56(-1.23%)
Jun 30, 2004	43.61	46.00	43.32	45.56	5,196,000	+1.11(+2.50%)
Jun 29, 2004	46.73	48.25	43.76	44.45	7,859,600	-2.43(-5.18%)
Jun 28, 2004	45.00	47.75	44.90	46.88	5,457,800	+1.91(+4.25%)
Jun 25, 2004	44.76	46.65	44.67	44.97	6,614,400	+0.22(+0.49%)
Jun 24, 2004	41.90	46.46	40.85	44.75	21,977,800	+0.64(+1.45%)
Jun 23, 2004	49.84	50.85	43.18	44.11	29,858,500	-12.08(-21.50%)
Jun 21, 2004	56.86	57.00	53.78	56.19	9,775,900	-0.05(-0.09%)
Jun 18, 2004	56.59	63.02	55.15	56.24	31,600,200	-10.79(-16.10%)
Jun 17, 2004	69.24	69.74	65.06	67.03	5,397,800	-2.49(-3.58%)
Jun 16, 2004	68.62	69.97	68.00	69.52	1,198,500	+1.48(+2.18%)
Jun 15, 2004	68.30	68.81	67.69	68.04	1,230,300	+0.84(+1.25%)
Jun 14, 2004	69.85	70.00	66.57	67.20	1,857,300	-2.78(-3.97%)
Jun 10, 2004	69.21	70.78	69.17	69.98	1,796,500	+0.88(+1.27%)
Jun 09, 2004	68.67	70.09	68.67	69.10	1,862,400	-0.17(-0.25%)
Jun 08, 2004	67.86	69.67	67.52	69.27	1,362,300	+1.03(+1.51%)
Jun 07, 2004	66.66	68.50	66.33	68.24	1,162,000	+1.99(+3.00%)
Jun 04, 2004	65.68	67.00	65.30	66.25	1,292,200	+1.20(+1.84%)
Jun 03, 2004	66.59	66.66	65.05	65.05	795,900	-1.59(-2.39%)
Jun 02, 2004	67.62	67.80	66.34	66.64	1,295,500	-0.44(-0.66%)
Jun 01, 2004	67.23	67.99	66.30	67.08	1,273,800	-0.89(-1.31%)
May 28, 2004	66.72	67.97	65.89	67.97	2,591,200	+1.56(+2.35%)
May 27, 2004	64.59	66.79	64.36	66.41	1,630,700	+1.47(+2.26%)
May 26, 2004	64.73	65.70	64.50	64.94	918,000	-0.13(-0.20%)
May 25, 2004	62.58	65.28	61.50	65.07	1,990,100	+2.78(+4.46%)
May 24, 2004	58.71	63.00	58.45	62.29	2,499,900	-0.27(-0.43%)
May 21, 2004	62.40	62.91	61.52	62.56	1,284,600	+0.47(+0.76%)
May 20, 2004	63.57	64.03	61.97	62.09	1,636,900	-1.64(-2.57%)
May 19, 2004	64.38	65.26	63.73	63.73	1,794,700	-0.38(-0.59%)
May 18, 2004	63.25	64.11	63.14	64.11	960,400	+1.44(+2.30%)
May 17, 2004	63.31	63.75	62.22	62.67	1,401,200	-1.59(-2.47%)
May 14, 2004	65.41	65.76	64.13	64.26	1,015,700	-0.96(-1.47%)
May 13, 2004	63.35	65.94	63.25	65.22	1,498,200	+1.56(+2.45%)
May 12, 2004	64.53	64.90	61.52	63.66	2,220,400	-0.88(-1.36%)
May 11, 2004	64.24	65.32	62.55	64.54	2,310,400	+1.28(+2.02%)
May 10, 2004	66.20	66.33	61.94	63.26	2,610,700	-3.61(-5.40%)
May 07, 2004	68.67	69.78	66.72	66.87	1,185,000	-2.51(-3.62%)
May 06, 2004	68.00	69.90	67.82	69.38	1,209,400	+0.58(+0.84%)
May 05, 2004	67.33	68.97	66.55	68.80	1,137,100	+1.31(+1.94%)
May 04, 2004	67.70	68.49	66.80	67.49	1,710,300	-0.36(-0.53%)
May 03, 2004	63.70	68.25	63.25	67.85	3,696,100	+3.87(+6.05%)
Apr 30, 2004	64.68	65.23	63.70	63.98	1,254,500	-0.05(-0.08%)
Apr 29, 2004	64.32	65.79	63.39	64.03	1,205,400	-0.29(-0.45%)
Apr 28, 2004	63.77	65.50	63.16	64.32	2,133,700	-1.27(-1.94%)
Apr 27, 2004	68.40	68.57	65.13	65.59	1,940,600	-2.64(-3.87%)
Apr 26, 2004	67.58	69.12	66.98	68.23	1,997,500	+0.65(+0.96%)
Apr 23, 2004	68.95	69.18	66.69	67.58	3,396,100	-2.36(-3.37%)
Apr 22, 2004	69.77	70.78	69.22	69.94	2,714,500	-0.72(-1.02%)
Apr 21, 2004	66.72	70.91	65.06	70.66	7,575,400	+8.16(+13.06%)
Apr 20, 2004	64.08	64.74	61.56	62.50	2,694,000	-1.62(-2.53%)
Apr 19, 2004	62.24	64.57	61.45	64.12	1,391,500	+1.81(+2.90%)
Apr 16, 2004	62.83	64.36	61.90	62.31	2,422,700	-0.32(-0.51%)
Apr 15, 2004	61.75	62.85	61.01	62.63	1,718,000	+1.11(+1.80%)
Apr 14, 2004	59.29	62.54	59.24	61.52	2,908,400	+1.70(+2.84%)
Apr 13, 2004	59.63	60.12	59.10	59.82	1,435,100	+0.62(+1.05%)
Apr 12, 2004	57.95	59.41	57.43	59.20	749,600	+1.30(+2.25%)
Apr 08, 2004	58.95	59.95	57.77	57.90	1,134,400	-0.70(-1.19%)
Apr 07, 2004	58.70	59.13	57.75	58.60	1,641,500	+0.99(+1.72%)
Apr 06, 2004	59.40	59.66	57.27	57.61	2,150,000	-2.15(-3.60%)
Apr 05, 2004	59.38	59.94	58.82	59.76	1,374,400	+0.19(+0.32%)
Apr 02, 2004	58.92	59.79	58.33	59.57	1,894,500	+1.30(+2.23%)
Apr 01, 2004	56.79	58.39	56.55	58.27	2,205,600	+1.72(+3.04%)
Mar 31, 2004	56.75	57.36	56.07	56.55	1,290,600	-0.28(-0.49%)
Mar 30, 2004	57.22	57.73	56.40	56.83	1,713,600	-0.76(-1.32%)
Mar 29, 2004	55.75	58.69	55.33	57.59	3,585,700	+2.43(+4.41%)
Mar 26, 2004	53.31	55.56	53.31	55.16	2,542,300	+1.95(+3.66%)
Mar 25, 2004	51.24	54.32	51.17	53.21	3,006,100	+2.55(+5.03%)
Mar 24, 2004	49.08	51.43	48.74	50.66	1,790,900	+1.66(+3.39%)
Mar 23, 2004	47.62	49.60	47.48	49.00	1,690,800	+1.93(+4.10%)
Mar 22, 2004	47.24	47.52	46.55	47.07	1,088,600	-0.59(-1.24%)
Mar 19, 2004	46.05	48.21	46.00	47.66	1,317,600	-0.37(-0.77%)
Mar 18, 2004	48.55	48.55	47.66	48.03	1,597,000	-0.53(-1.09%)
Mar 17, 2004	48.24	48.84	48.01	48.56	1,096,700	+0.20(+0.41%)
Mar 16, 2004	47.74	48.57	47.20	48.36	1,612,400	+1.68(+3.60%)
Mar 15, 2004	46.06	48.09	46.00	46.68	1,455,000	+0.21(+0.45%)
Mar 12, 2004	46.85	48.49	45.11	46.47	4,596,200	+0.04(+0.09%)
Mar 11, 2004	47.10	47.49	45.12	46.43	3,866,000	-1.07(-2.25%)
Mar 10, 2004	49.11	49.25	47.26	47.50	2,281,100	-1.73(-3.51%)
Mar 09, 2004	50.76	51.16	48.85	49.23	1,690,000	-2.06(-4.02%)
Mar 08, 2004	52.20	52.86	51.13	51.29	984,100	-0.88(-1.69%)
Mar 05, 2004	50.76	52.79	50.67	52.17	1,272,900	+0.82(+1.60%)
Mar 04, 2004	50.22	51.80	49.94	51.35	1,536,400	+1.14(+2.27%)
Mar 03, 2004	50.25	51.13	49.14	50.21	1,025,400	-0.24(-0.48%)
Mar 02, 2004	50.49	50.79	49.89	50.45	1,887,200	-0.30(-0.59%)
Mar 01, 2004	50.18	51.24	49.73	50.75	1,533,300	+0.92(+1.85%)
Feb 27, 2004	48.93	50.12	48.93	49.83	1,354,300	+0.63(+1.28%)
Feb 26, 2004	48.90	50.25	47.65	49.20	2,700,700	+0.40(+0.82%)
Feb 25, 2004	51.20	51.29	47.17	48.80	6,170,400	-2.66(-5.17%)
Feb 24, 2004	50.99	52.24	50.75	51.46	1,221,900	+0.46(+0.90%)
Feb 23, 2004	52.39	52.65	50.86	51.00	1,231,400	-1.38(-2.63%)
Feb 20, 2004	52.16	52.76	51.50	52.38	851,500	+0.27(+0.52%)
Feb 19, 2004	52.80	53.35	52.11	52.11	879,200	-0.39(-0.74%)
Feb 18, 2004	51.77	52.70	51.69	52.50	732,300	+0.47(+0.90%)
Feb 17, 2004	52.99	53.39	51.76	52.03	835,100	-0.38(-0.73%)
Feb 13, 2004	53.71	54.73	52.41	52.41	925,300	-1.38(-2.57%)
Feb 12, 2004	53.70	54.68	53.51	53.79	909,400	-0.46(-0.85%)
Feb 11, 2004	54.47	54.47	53.66	54.25	1,512,900	-0.23(-0.42%)
Feb 10, 2004	53.30	55.29	53.00	54.48	2,002,700	+1.23(+2.31%)
Feb 09, 2004	52.01	53.60	51.91	53.25	1,137,400	+0.10(+0.19%)
Feb 06, 2004	52.24	53.28	51.59	53.15	1,568,300	+1.20(+2.31%)
Feb 05, 2004	51.78	53.30	51.75	51.95	1,652,200	-0.05(-0.10%)
Feb 04, 2004	48.89	53.50	48.33	52.00	4,702,400	+3.41(+7.02%)
Feb 03, 2004	50.61	50.63	48.50	48.59	2,846,500	-2.06(-4.07%)
Feb 02, 2004	50.61	51.61	49.70	50.65	1,504,700	+0.29(+0.58%)
Jan 30, 2004	50.05	50.92	47.99	50.36	2,305,700	+0.86(+1.74%)
Jan 29, 2004	47.78	51.00	45.70	49.50	4,954,000	+2.40(+5.10%)
Jan 28, 2004	49.74	49.75	46.63	47.10	3,875,800	-3.38(-6.70%)
Jan 27, 2004	51.25	51.73	50.18	50.48	1,594,200	-0.64(-1.25%)
Jan 26, 2004	50.50	51.40	50.40	51.12	710,000	+0.22(+0.43%)
Jan 23, 2004	49.65	51.31	49.65	50.90	1,176,500	+1.25(+2.52%)
Jan 22, 2004	50.71	50.86	49.58	49.65	1,136,700	-0.81(-1.61%)
Jan 21, 2004	50.50	51.54	50.01	50.46	1,441,200	-0.47(-0.92%)
Jan 20, 2004	48.72	51.00	48.50	50.93	1,682,200	+2.48(+5.12%)
Jan 16, 2004	48.33	49.30	48.25	48.45	1,124,000	-0.14(-0.29%)
Jan 15, 2004	48.50	49.27	47.78	48.59	1,264,898	-0.21(-0.43%)
Jan 14, 2004	49.12	49.74	48.21	48.80	1,545,171	-0.21(-0.43%)
Jan 13, 2004	49.97	50.28	48.63	49.01	2,598,727	-0.66(-1.33%)
Jan 12, 2004	47.80	49.83	47.42	49.67	1,979,743	+2.52(+5.34%)
Jan 09, 2004	45.21	47.75	45.21	47.15	1,720,743	+0.82(+1.77%)
Jan 08, 2004	47.19	48.00	44.79	46.33	3,470,420	-0.23(-0.49%)
Jan 07, 2004	44.94	47.00	44.36	46.56	3,022,041	+1.61(+3.58%)
Jan 06, 2004	42.54	45.46	42.41	44.95	4,667,200	+2.33(+5.47%)
Jan 05, 2004	41.80	43.10	41.46	42.62	2,487,700	+0.90(+2.16%)
Jan 02, 2004	39.79	42.07	39.75	41.72	3,818,800	+1.47(+3.65%)
Dec 31, 2003	40.09	40.83	39.99	40.25	1,336,900	+0.34(+0.85%)
Dec 30, 2003	40.02	40.14	39.32	39.91	1,770,375	-0.49(-1.21%)
Dec 29, 2003	38.30	40.66	38.26	40.40	2,118,930	+1.90(+4.94%)
Dec 26, 2003	38.65	38.98	38.48	38.50	1,031,483	+0.00(+0.00%)
Dec 24, 2003	37.89	38.60	37.75	38.50	830,108	+0.51(+1.34%)
Dec 23, 2003	36.89	38.19	36.30	37.99	2,235,338	+1.09(+2.95%)
Dec 22, 2003	37.04	37.19	36.22	36.90	1,489,753	+0.12(+0.33%)
Dec 19, 2003	37.01	38.17	36.40	36.78	4,811,348	-0.80(-2.13%)
Dec 18, 2003	37.79	38.98	37.29	37.58	2,020,907	-0.27(-0.71%)
Dec 17, 2003	37.49	38.12	36.30	37.85	2,080,871	+0.40(+1.07%)
Dec 16, 2003	37.55	38.50	37.20	37.45	2,703,889	-0.17(-0.45%)
Dec 15, 2003	40.90	41.17	36.98	37.62	7,382,717	-2.65(-6.58%)
Dec 12, 2003	40.80	41.80	39.80	40.27	3,503,903	-0.08(-0.20%)
Dec 11, 2003	38.25	40.60	38.14	40.35	3,561,500	+1.92(+5.00%)
Dec 10, 2003	38.22	38.75	36.51	38.43	3,500,036	+0.57(+1.51%)
Dec 09, 2003	39.34	39.87	37.62	37.86	3,561,869	-1.31(-3.34%)
Dec 08, 2003	38.04	39.83	38.03	39.17	5,849,848	+0.72(+1.87%)
Dec 05, 2003	36.54	38.79	33.00	38.45	20,441,294	+1.91(+5.23%)
Dec 04, 2003	43.79	44.09	31.50	36.54	50,737,684	-2.94(-7.45%)
Dec 03, 2003	54.60	55.64	39.20	39.48	18,254,868	-14.36(-26.67%)
Dec 01, 2003	51.42	54.05	51.30	53.84	1,664,124	+2.56(+4.99%)
Nov 28, 2003	50.79	51.41	50.41	51.28	234,447	+0.69(+1.36%)
Nov 26, 2003	51.22	51.50	49.80	50.59	895,436	+0.14(+0.28%)
Nov 25, 2003	52.14	52.29	49.99	50.45	2,543,035	-1.61(-3.09%)
Nov 24, 2003	49.75	52.12	49.70	52.06	1,699,094	+2.65(+5.36%)
Nov 21, 2003	48.80	49.60	48.71	49.41	915,952	+0.61(+1.25%)
Nov 20, 2003	49.70	49.94	48.30	48.80	1,571,582	-0.62(-1.25%)
Nov 19, 2003	48.74	50.23	47.61	49.42	2,901,680	+2.07(+4.37%)
Nov 18, 2003	47.64	48.36	46.81	47.35	5,897,946	+1.54(+3.36%)
Nov 17, 2003	49.35	49.75	42.56	45.81	14,536,648	-7.10(-13.42%)
Nov 14, 2003	53.72	54.60	52.70	52.91	996,839	+0.58(+1.11%)
Nov 13, 2003	52.61	53.00	52.33	52.33	1,202,327	-0.66(-1.25%)
Nov 12, 2003	51.55	53.00	51.45	52.99	1,423,276	+1.35(+2.61%)
Nov 11, 2003	53.20	53.39	51.14	51.64	1,649,818	-1.05(-1.99%)
Nov 10, 2003	54.70	54.75	52.54	52.69	1,099,366	-1.44(-2.66%)
Nov 07, 2003	54.74	55.09	54.04	54.13	730,728	-0.62(-1.13%)
Nov 06, 2003	54.94	55.27	54.28	54.75	916,347	+0.04(+0.07%)
Nov 05, 2003	54.32	54.97	53.60	54.71	877,189	+0.49(+0.90%)
Nov 04, 2003	54.61	55.25	53.68	54.22	1,361,295	-0.50(-0.91%)
Nov 03, 2003	54.03	55.12	53.79	54.72	750,463	+1.17(+2.18%)
Oct 31, 2003	54.61	54.63	53.06	53.55	1,297,404	-1.47(-2.68%)
Oct 30, 2003	55.11	56.19	54.76	55.02	1,733,876	-0.09(-0.16%)
Oct 29, 2003	53.24	55.30	52.55	55.11	2,367,362	+2.95(+5.66%)
Oct 28, 2003	51.83	52.96	51.56	52.16	1,445,499	+0.02(+0.04%)
Oct 27, 2003	52.59	53.00	51.08	52.14	2,511,900	-0.21(-0.40%)
Oct 24, 2003	51.68	52.43	50.63	52.35	1,383,400	+0.67(+1.30%)
Oct 23, 2003	49.92	52.10	49.02	51.68	2,467,800	+2.18(+4.40%)
Oct 22, 2003	48.66	51.88	48.25	49.50	7,242,600	+3.35(+7.26%)
Oct 21, 2003	44.54	46.40	44.42	46.15	2,030,216	+2.22(+5.05%)
Oct 20, 2003	42.68	44.42	42.64	43.93	1,422,783	+0.76(+1.76%)
Oct 17, 2003	42.65	44.60	42.52	43.17	1,274,229	+0.03(+0.07%)
Oct 16, 2003	43.15	44.66	42.94	43.14	2,281,046	-0.01(-0.02%)
Oct 15, 2003	46.24	46.31	42.30	43.15	5,398,547	-2.95(-6.40%)
Oct 14, 2003	47.70	47.75	45.87	46.10	1,521,766	-1.53(-3.21%)
Oct 13, 2003	48.08	48.25	47.57	47.63	391,802	-0.17(-0.36%)
Oct 10, 2003	48.06	48.26	47.67	47.80	505,570	+0.42(+0.89%)
Oct 09, 2003	48.30	48.81	46.80	47.38	866,345	-0.45(-0.94%)
Oct 08, 2003	49.13	49.62	47.08	47.83	1,054,073	-1.12(-2.29%)
Oct 07, 2003	48.40	49.50	47.68	48.95	1,030,859	-0.45(-0.91%)
Oct 06, 2003	48.28	49.44	48.19	49.40	523,402	+1.15(+2.38%)
Oct 03, 2003	48.48	48.73	47.99	48.25	518,280	+0.66(+1.39%)
Oct 02, 2003	48.27	48.47	46.76	47.59	782,646	-0.13(-0.27%)

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.