Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.07	13.40	13.06	13.34	8,569,376	+0.43(+3.31%)
Oct 28, 2004	12.98	13.33	12.86	12.91	12,196,532	-0.75(-5.50%)
Oct 27, 2004	13.64	13.70	13.39	13.66	5,563,902	+0.02(+0.16%)
Oct 26, 2004	13.57	13.64	13.37	13.64	5,182,854	+0.09(+0.68%)
Oct 25, 2004	13.46	13.72	13.41	13.55	8,394,469	+0.40(+3.02%)
Oct 22, 2004	13.38	13.44	13.13	13.15	3,924,824	-0.24(-1.76%)
Oct 21, 2004	13.27	13.51	13.16	13.38	7,444,700	+0.15(+1.17%)
Oct 20, 2004	12.98	13.39	12.98	13.23	8,694,039	+0.38(+2.95%)
Oct 19, 2004	13.66	13.66	12.81	12.85	12,099,030	-0.44(-3.32%)
Oct 18, 2004	13.62	13.69	13.25	13.29	5,503,879	-0.31(-2.27%)
Oct 15, 2004	13.76	13.76	13.49	13.60	8,047,642	+0.19(+1.43%)
Oct 14, 2004	13.51	13.69	13.41	13.41	8,235,314	+0.01(+0.06%)
Oct 13, 2004	13.84	13.96	13.20	13.40	23,423,470	-1.35(-9.18%)
Oct 12, 2004	14.88	14.88	14.64	14.76	6,004,430	-0.39(-2.60%)
Oct 11, 2004	15.46	15.46	15.02	15.15	5,733,106	-0.31(-2.00%)
Oct 08, 2004	15.13	15.67	15.13	15.46	11,095,485	+0.33(+2.17%)
Oct 07, 2004	15.37	15.56	15.09	15.13	11,292,391	+0.04(+0.24%)
Oct 06, 2004	14.85	15.24	14.83	15.10	9,944,735	+0.28(+1.89%)
Oct 05, 2004	14.88	14.98	14.75	14.82	4,060,350	-0.02(-0.15%)
Oct 04, 2004	14.76	14.95	14.51	14.84	7,071,256	+0.07(+0.50%)
Oct 01, 2004	15.04	15.06	14.65	14.76	6,304,814	-0.15(-0.99%)
Sep 30, 2004	14.67	15.02	14.67	14.91	11,456,435	+0.23(+1.58%)
Sep 29, 2004	15.10	15.18	14.57	14.68	10,738,608	-0.77(-4.96%)
Sep 28, 2004	15.19	15.51	15.01	15.45	8,443,356	+0.59(+3.97%)
Sep 27, 2004	14.65	14.89	14.54	14.86	7,146,488	+0.20(+1.38%)
Sep 24, 2004	14.32	14.67	14.21	14.65	8,354,544	+0.34(+2.34%)
Sep 23, 2004	14.45	14.58	14.25	14.32	6,346,640	-0.06(-0.44%)
Sep 22, 2004	14.21	14.59	14.12	14.38	6,009,047	+0.10(+0.67%)
Sep 21, 2004	13.88	14.29	13.88	14.29	6,320,295	+0.53(+3.85%)
Sep 20, 2004	13.99	13.99	13.70	13.76	4,452,534	+0.05(+0.38%)
Sep 17, 2004	13.81	13.95	13.64	13.70	4,354,216	-0.08(-0.61%)
Sep 16, 2004	13.81	13.94	13.74	13.79	2,774,889	+0.12(+0.89%)
Sep 15, 2004	13.97	13.99	13.64	13.67	4,395,227	-0.27(-1.95%)
Sep 14, 2004	13.77	13.99	13.60	13.94	6,704,603	+0.20(+1.45%)
Sep 13, 2004	13.96	14.08	13.66	13.74	4,363,179	-0.22(-1.56%)
Sep 10, 2004	13.99	14.11	13.80	13.96	3,697,499	+0.04(+0.27%)
Sep 09, 2004	13.87	13.97	13.77	13.92	3,854,752	+0.15(+1.10%)
Sep 08, 2004	13.90	13.93	13.65	13.77	3,439,212	-0.13(-0.90%)
Sep 07, 2004	13.49	13.90	13.49	13.90	4,474,262	+0.14(+1.02%)
Sep 03, 2004	13.91	13.91	13.55	13.76	5,250,209	-0.16(-1.14%)
Sep 02, 2004	13.86	13.99	13.80	13.91	3,995,439	+0.01(+0.11%)
Sep 01, 2004	13.86	13.90	13.77	13.90	5,287,690	+0.04(+0.32%)
Aug 31, 2004	13.80	13.90	13.75	13.86	5,431,635	+0.13(+0.97%)
Aug 30, 2004	13.81	13.93	13.72	13.72	6,739,910	+0.02(+0.13%)
Aug 27, 2004	13.45	13.71	13.44	13.70	5,130,164	+0.25(+1.89%)
Aug 26, 2004	13.30	13.45	13.14	13.45	5,023,699	+0.15(+1.11%)
Aug 25, 2004	13.03	13.36	12.93	13.30	4,550,580	+0.27(+2.06%)
Aug 24, 2004	13.12	13.25	12.96	13.03	4,583,714	-0.08(-0.65%)
Aug 23, 2004	13.24	13.25	13.00	13.12	7,337,691	-0.22(-1.68%)
Aug 20, 2004	13.26	13.48	13.15	13.34	8,664,435	+0.24(+1.80%)
Aug 19, 2004	12.91	13.26	12.89	13.11	9,844,245	+0.40(+3.19%)
Aug 18, 2004	12.33	12.75	12.14	12.70	6,826,277	+0.25(+1.98%)
Aug 17, 2004	12.33	12.52	12.21	12.46	5,692,638	+0.26(+2.11%)
Aug 16, 2004	11.98	12.26	11.97	12.20	4,854,495	+0.31(+2.57%)
Aug 13, 2004	11.97	11.98	11.80	11.89	5,615,505	+0.24(+2.02%)
Aug 12, 2004	11.97	11.98	11.61	11.66	4,039,437	-0.21(-1.74%)
Aug 11, 2004	12.14	12.15	11.76	11.86	5,865,644	-0.31(-2.51%)
Aug 10, 2004	12.06	12.24	12.01	12.17	7,612,817	+0.52(+4.46%)
Aug 09, 2004	11.81	11.96	11.65	11.65	4,946,023	-0.16(-1.34%)
Aug 06, 2004	12.08	12.22	11.76	11.81	7,021,011	-0.16(-1.32%)
Aug 05, 2004	12.26	12.39	11.93	11.97	4,916,419	-0.25(-2.08%)
Aug 04, 2004	12.36	12.41	12.14	12.22	4,712,994	-0.27(-2.15%)
Aug 03, 2004	12.76	12.80	12.48	12.49	4,104,349	-0.38(-2.95%)
Aug 02, 2004	12.83	12.96	12.61	12.87	3,475,062	+0.04(+0.29%)
Jul 30, 2004	12.79	13.02	12.71	12.83	4,578,554	+0.16(+1.28%)
Jul 29, 2004	12.29	12.73	12.22	12.67	4,476,163	+0.38(+3.12%)
Jul 28, 2004	12.19	12.39	12.09	12.29	7,801,033	+0.13(+1.06%)
Jul 27, 2004	12.02	12.31	11.74	12.16	8,733,963	+0.13(+1.10%)
Jul 26, 2004	12.28	12.39	11.82	12.03	6,778,748	-0.26(-2.10%)
Jul 23, 2004	12.22	12.34	11.98	12.28	6,204,595	-0.24(-1.94%)
Jul 22, 2004	12.31	12.54	12.18	12.53	5,859,398	+0.19(+1.55%)
Jul 21, 2004	12.74	12.76	12.33	12.33	7,137,254	-0.48(-3.74%)
Jul 20, 2004	12.52	12.84	12.17	12.81	9,935,773	-0.20(-1.53%)
Jul 19, 2004	13.22	13.24	12.38	13.01	5,248,308	-0.24(-1.83%)
Jul 16, 2004	13.44	13.48	13.17	13.26	6,399,329	+0.09(+0.70%)
Jul 15, 2004	12.94	13.19	12.79	13.16	4,415,054	+0.20(+1.53%)
Jul 14, 2004	12.76	13.16	12.72	12.96	6,027,787	+0.27(+2.09%)
Jul 13, 2004	12.81	12.81	12.59	12.70	5,588,889	-0.21(-1.60%)
Jul 12, 2004	13.03	13.08	12.79	12.91	4,597,566	-0.21(-1.57%)
Jul 09, 2004	13.00	13.12	12.78	13.11	8,790,998	+0.22(+1.68%)
Jul 08, 2004	12.79	13.05	12.58	12.89	8,191,315	+0.10(+0.81%)
Jul 07, 2004	12.14	12.87	12.14	12.79	11,667,193	+0.81(+6.79%)
Jul 06, 2004	12.19	12.47	11.87	11.98	6,135,339	-0.17(-1.39%)
Jul 02, 2004	12.20	12.20	12.07	12.15	2,375,373	+0.18(+1.51%)
Jul 01, 2004	12.28	12.28	11.92	11.97	3,764,311	-0.24(-1.96%)
Jun 30, 2004	12.05	12.21	11.90	12.21	5,467,486	+0.26(+2.16%)
Jun 29, 2004	12.15	12.23	11.87	11.95	7,399,615	-0.26(-2.11%)
Jun 28, 2004	12.63	12.81	12.18	12.21	6,904,225	-0.29(-2.36%)
Jun 25, 2004	12.41	12.65	12.35	12.50	6,503,350	+0.10(+0.77%)
Jun 24, 2004	12.52	12.68	12.39	12.40	8,343,137	+0.25(+2.03%)
Jun 23, 2004	11.93	12.18	11.75	12.16	5,836,584	+0.25(+2.13%)
Jun 22, 2004	11.75	11.90	11.61	11.90	3,105,149	+0.15(+1.28%)
Jun 21, 2004	12.00	12.08	11.69	11.75	4,873,507	-0.22(-1.84%)
Jun 18, 2004	11.86	12.16	11.74	11.97	6,713,294	+0.30(+2.59%)
Jun 17, 2004	11.53	11.77	11.39	11.67	5,157,052	+0.14(+1.25%)
Jun 16, 2004	11.29	11.59	11.17	11.53	4,635,046	+0.17(+1.46%)
Jun 15, 2004	11.23	11.40	11.21	11.36	6,938,989	+0.24(+2.19%)
Jun 14, 2004	11.65	11.65	11.10	11.12	5,383,020	-0.53(-4.58%)
Jun 10, 2004	11.71	11.82	11.56	11.65	6,696,455	+0.22(+1.90%)
Jun 09, 2004	12.04	12.04	11.44	11.44	8,281,757	-0.68(-5.59%)
Jun 08, 2004	12.02	12.14	11.97	12.11	4,443,843	-0.05(-0.39%)
Jun 07, 2004	12.15	12.20	12.01	12.16	6,299,382	+0.41(+3.48%)
Jun 04, 2004	11.57	11.86	11.45	11.75	9,465,913	+0.16(+1.40%)
Jun 03, 2004	12.10	12.11	11.58	11.59	9,441,741	-0.54(-4.43%)
Jun 02, 2004	12.12	12.14	11.84	12.13	7,582,399	+0.00(+0.03%)
Jun 01, 2004	12.46	12.60	12.05	12.12	6,945,236	-0.26(-2.08%)
May 28, 2004	12.22	12.46	12.04	12.38	11,668,008	+0.01(+0.12%)
May 27, 2004	12.65	12.70	12.35	12.37	8,711,964	+0.05(+0.42%)
May 26, 2004	12.22	12.40	12.19	12.32	9,217,403	+0.21(+1.76%)
May 25, 2004	11.87	12.15	11.78	12.10	7,085,108	+0.30(+2.56%)
May 24, 2004	11.87	12.11	11.68	11.80	8,780,134	-0.07(-0.56%)
May 21, 2004	11.73	11.88	11.52	11.87	12,540,100	+0.67(+5.95%)
May 20, 2004	11.32	11.49	11.03	11.20	8,579,154	-0.17(-1.46%)
May 19, 2004	11.27	11.87	11.19	11.37	16,144,985	+0.40(+3.63%)
May 18, 2004	10.64	10.97	10.49	10.97	8,459,380	+0.44(+4.20%)
May 17, 2004	10.68	10.84	10.22	10.53	8,112,553	-0.09(-0.83%)
May 14, 2004	10.64	10.78	10.49	10.62	9,285,845	+0.16(+1.51%)
May 13, 2004	10.59	10.74	10.39	10.46	11,970,837	-0.27(-2.54%)
May 12, 2004	10.92	11.07	10.46	10.73	11,462,138	-0.08(-0.78%)
May 11, 2004	10.89	10.89	10.71	10.81	8,064,209	+0.05(+0.44%)
May 10, 2004	10.22	11.10	10.22	10.77	17,933,440	+0.23(+2.20%)
May 07, 2004	10.60	10.93	10.50	10.53	12,492,571	-0.38(-3.51%)
May 06, 2004	10.95	11.09	10.87	10.92	9,374,928	-0.32(-2.82%)
May 05, 2004	11.40	11.40	11.19	11.23	5,892,261	-0.17(-1.45%)
May 04, 2004	11.56	11.59	11.24	11.40	12,295,393	+0.17(+1.54%)
May 03, 2004	11.23	11.38	11.13	11.23	7,798,317	-0.00(-0.03%)
Apr 30, 2004	11.30	11.37	11.12	11.23	10,324,969	+0.25(+2.28%)
Apr 29, 2004	10.92	11.37	10.92	10.98	15,797,072	+0.12(+1.09%)
Apr 28, 2004	11.03	11.29	10.77	10.86	20,472,314	-0.85(-7.23%)
Apr 27, 2004	12.08	12.16	11.69	11.71	7,472,131	-0.36(-3.02%)
Apr 26, 2004	12.18	12.50	12.05	12.07	7,028,616	+0.07(+0.61%)
Apr 23, 2004	12.57	12.65	11.93	12.00	8,868,675	-0.54(-4.34%)
Apr 22, 2004	11.97	12.63	11.97	12.54	9,911,329	+0.64(+5.41%)
Apr 21, 2004	11.60	12.12	11.56	11.90	20,739,836	-0.47(-3.78%)
Apr 20, 2004	12.99	13.05	12.28	12.37	13,477,104	-0.67(-5.11%)
Apr 19, 2004	13.25	13.33	12.98	13.03	7,343,938	-0.18(-1.37%)
Apr 16, 2004	13.09	13.34	12.96	13.21	8,021,840	+0.22(+1.70%)
Apr 15, 2004	12.97	13.20	12.87	12.99	8,395,284	+0.05(+0.37%)
Apr 14, 2004	13.13	13.38	12.92	12.95	12,756,562	-0.18(-1.40%)
Apr 13, 2004	13.86	13.86	13.04	13.13	17,215,886	-0.80(-5.74%)
Apr 12, 2004	14.08	14.09	13.90	13.93	6,685,591	-0.16(-1.12%)
Apr 08, 2004	14.22	14.27	14.00	14.09	5,558,470	-0.13(-0.91%)
Apr 07, 2004	14.40	14.45	14.18	14.22	4,193,975	-0.21(-1.48%)
Apr 06, 2004	14.32	14.51	14.23	14.43	6,045,984	+0.20(+1.37%)
Apr 05, 2004	14.54	14.58	14.09	14.23	7,865,129	-0.38(-2.62%)
Apr 02, 2004	14.36	14.67	14.11	14.62	10,148,432	+0.10(+0.68%)
Apr 01, 2004	14.39	14.57	14.36	14.52	8,530,810	+0.13(+0.87%)
Mar 31, 2004	14.54	14.64	14.28	14.39	13,433,921	-0.07(-0.48%)
Mar 30, 2004	14.44	14.61	14.29	14.46	10,112,310	+0.12(+0.82%)
Mar 29, 2004	14.43	14.43	14.18	14.34	6,053,860	+0.14(+0.98%)
Mar 26, 2004	14.28	14.44	14.17	14.21	13,638,432	+0.09(+0.65%)
Mar 25, 2004	14.06	14.16	13.98	14.11	19,924,506	+0.13(+0.90%)
Mar 24, 2004	14.12	14.19	13.92	13.99	22,880,822	-0.35(-2.46%)
Mar 23, 2004	14.79	14.95	14.32	14.34	19,737,106	-0.44(-2.96%)
Mar 22, 2004	15.10	15.22	14.74	14.78	10,067,768	-0.67(-4.32%)
Mar 19, 2004	15.45	15.72	15.37	15.45	5,798,017	-0.00(-0.02%)
Mar 18, 2004	15.32	15.78	15.32	15.45	9,734,792	+0.21(+1.40%)
Mar 17, 2004	15.02	15.26	14.85	15.24	6,706,504	+0.29(+1.97%)
Mar 16, 2004	15.00	15.23	14.65	14.94	8,204,624	+0.02(+0.15%)
Mar 15, 2004	15.52	15.63	14.88	14.92	7,272,237	-0.52(-3.39%)
Mar 12, 2004	15.22	15.50	14.87	15.44	6,347,726	+0.23(+1.50%)
Mar 11, 2004	15.00	15.46	14.99	15.21	7,374,628	+0.22(+1.50%)
Mar 10, 2004	15.57	15.70	14.93	14.99	8,866,502	-0.58(-3.74%)
Mar 09, 2004	15.65	15.83	15.32	15.57	5,021,798	-0.07(-0.47%)
Mar 08, 2004	15.95	16.19	15.62	15.64	4,117,657	-0.31(-1.92%)
Mar 05, 2004	15.83	16.12	15.80	15.95	5,629,357	+0.23(+1.45%)
Mar 04, 2004	15.53	15.87	15.39	15.72	6,949,038	+0.19(+1.21%)
Mar 03, 2004	15.39	15.67	15.24	15.53	9,186,169	-0.08(-0.52%)
Mar 02, 2004	16.07	16.19	15.53	15.62	8,018,309	-0.70(-4.27%)
Mar 01, 2004	15.83	16.52	15.83	16.31	9,113,382	+0.61(+3.87%)
Feb 27, 2004	14.86	15.75	14.86	15.70	6,750,502	+0.37(+2.43%)
Feb 26, 2004	14.81	15.39	14.65	15.33	7,516,401	+0.33(+2.23%)
Feb 25, 2004	15.11	15.13	14.60	15.00	5,648,911	-0.12(-0.78%)
Feb 24, 2004	14.97	15.38	14.88	15.11	6,063,909	+0.28(+1.89%)
Feb 23, 2004	15.08	15.39	14.81	14.83	5,975,369	-0.24(-1.59%)
Feb 20, 2004	15.56	15.56	14.88	15.07	9,399,372	-0.50(-3.24%)
Feb 19, 2004	15.22	15.82	14.88	15.58	11,300,811	+0.39(+2.57%)
Feb 18, 2004	15.81	15.89	15.10	15.19	7,351,543	-0.53(-3.40%)
Feb 17, 2004	15.43	15.73	15.37	15.72	8,217,932	+0.55(+3.64%)
Feb 13, 2004	15.46	15.61	14.89	15.17	7,496,575	-0.20(-1.29%)
Feb 12, 2004	15.47	15.95	15.32	15.37	11,195,703	+0.00(+0.02%)
Feb 11, 2004	14.49	15.39	14.46	15.36	11,909,999	+0.78(+5.38%)
Feb 10, 2004	14.73	14.80	14.40	14.58	5,135,325	-0.03(-0.23%)
Feb 09, 2004	14.59	14.80	14.35	14.61	6,964,519	+0.08(+0.53%)
Feb 06, 2004	13.99	14.58	13.97	14.54	9,990,363	+0.88(+6.42%)
Feb 05, 2004	13.23	13.80	13.19	13.66	7,743,183	+0.43(+3.28%)
Feb 04, 2004	13.46	13.53	13.04	13.23	9,967,821	-0.21(-1.59%)
Feb 03, 2004	13.49	13.66	13.41	13.44	6,206,768	+0.05(+0.38%)
Feb 02, 2004	13.57	13.57	12.99	13.39	11,770,671	-0.18(-1.36%)
Jan 30, 2004	13.22	13.64	13.22	13.57	8,817,343	+0.35(+2.67%)
Jan 29, 2004	13.72	13.72	12.92	13.22	11,594,134	-0.47(-3.42%)
Jan 28, 2004	14.32	14.48	13.59	13.69	11,429,547	-0.59(-4.10%)
Jan 27, 2004	14.01	14.54	13.90	14.27	10,484,667	+0.27(+1.92%)
Jan 26, 2004	13.98	14.04	13.68	14.00	10,684,289	+0.03(+0.18%)
Jan 23, 2004	14.69	14.73	13.91	13.98	9,024,027	-0.39(-2.69%)
Jan 22, 2004	14.26	14.79	14.21	14.36	14,096,885	+0.10(+0.72%)
Jan 21, 2004	14.36	14.36	13.81	14.26	10,631,600	+0.08(+0.60%)
Jan 20, 2004	13.11	14.27	13.07	14.18	19,455,462	+0.90(+6.80%)
Jan 16, 2004	13.29	13.57	12.95	13.27	14,251,423	+0.07(+0.53%)
Jan 15, 2004	14.22	14.22	12.95	13.20	30,695,434	-1.04(-7.31%)
Jan 14, 2004	14.69	14.69	13.79	14.25	14,897,276	-0.50(-3.42%)
Jan 13, 2004	15.73	15.94	14.61	14.75	10,750,830	-1.05(-6.62%)
Jan 12, 2004	16.37	16.37	15.62	15.80	6,363,207	-0.57(-3.49%)
Jan 09, 2004	16.10	16.52	15.89	16.37	5,975,912	+0.26(+1.60%)
Jan 08, 2004	15.87	16.25	15.85	16.11	6,226,866	+0.24(+1.51%)
Jan 07, 2004	15.85	15.95	15.46	15.87	11,273,923	+0.02(+0.12%)
Jan 06, 2004	16.42	16.42	15.70	15.85	7,155,179	-0.33(-2.05%)
Jan 05, 2004	15.72	16.19	15.72	16.18	7,556,054	+0.75(+4.87%)
Jan 02, 2004	15.45	15.57	15.35	15.43	5,397,143	-0.08(-0.52%)
Dec 31, 2003	15.56	15.63	15.42	15.51	5,275,468	-0.01(-0.10%)
Dec 30, 2003	15.59	15.59	15.29	15.53	5,072,043	+0.03(+0.17%)
Dec 29, 2003	15.34	15.53	15.28	15.50	7,691,308	+0.16(+1.06%)
Dec 26, 2003	14.87	15.37	14.82	15.34	3,771,373	+0.54(+3.63%)
Dec 24, 2003	14.38	14.95	14.38	14.80	4,146,174	+0.20(+1.36%)
Dec 23, 2003	14.57	14.91	14.18	14.60	11,138,125	+0.04(+0.25%)
Dec 22, 2003	15.20	15.34	14.21	14.57	19,420,154	-0.63(-4.14%)
Dec 19, 2003	15.78	15.78	14.91	15.20	19,647,208	-0.83(-5.17%)
Dec 18, 2003	16.53	16.46	15.99	16.02	9,454,777	-0.51(-3.07%)
Dec 17, 2003	16.26	16.68	16.22	16.53	5,957,444	+0.28(+1.70%)
Dec 16, 2003	16.64	16.73	16.08	16.26	4,390,610	-0.30(-1.82%)
Dec 15, 2003	16.47	16.68	16.31	16.56	4,684,748	+0.09(+0.54%)
Dec 12, 2003	16.53	16.76	16.39	16.47	4,371,598	-0.06(-0.36%)
Dec 11, 2003	15.67	16.57	15.60	16.53	8,065,295	+0.74(+4.71%)
Dec 10, 2003	16.77	16.79	15.74	15.78	10,037,349	-1.05(-6.23%)
Dec 09, 2003	17.21	17.21	16.76	16.83	8,679,101	-0.19(-1.12%)
Dec 08, 2003	16.83	17.06	16.61	17.03	6,608,729	+0.36(+2.17%)
Dec 05, 2003	16.50	16.84	16.24	16.66	5,421,586	+0.38(+2.31%)
Dec 04, 2003	16.55	16.61	16.09	16.29	4,564,431	-0.26(-1.58%)
Dec 03, 2003	16.66	16.75	16.32	16.55	6,176,350	-0.07(-0.44%)
Dec 02, 2003	16.20	16.62	16.20	16.62	5,377,316	+0.15(+0.89%)
Dec 01, 2003	16.21	16.43	16.09	16.48	8,048,728	+0.45(+2.80%)
Nov 28, 2003	15.85	16.03	15.80	16.03	1,743,099	+0.33(+2.09%)
Nov 26, 2003	15.74	15.87	15.62	15.70	5,819,745	+0.08(+0.52%)
Nov 25, 2003	15.24	15.80	15.18	15.62	5,072,043	+0.45(+2.96%)
Nov 24, 2003	14.93	15.28	14.86	15.17	4,943,035	+0.21(+1.38%)
Nov 21, 2003	14.93	15.06	14.81	14.96	3,511,727	+0.03(+0.22%)
Nov 20, 2003	15.10	15.10	14.86	14.93	5,564,988	-0.22(-1.43%)
Nov 19, 2003	14.82	15.15	14.55	15.15	6,008,232	+0.36(+2.41%)
Nov 18, 2003	14.25	14.83	14.25	14.79	7,837,155	+0.59(+4.15%)
Nov 17, 2003	14.32	14.63	14.11	14.20	7,182,339	-0.34(-2.33%)
Nov 14, 2003	14.97	14.99	14.54	14.54	4,717,068	-0.36(-2.42%)
Nov 13, 2003	14.95	15.17	14.81	14.90	6,175,263	+0.04(+0.30%)
Nov 12, 2003	13.95	14.86	13.94	14.86	7,459,909	+0.69(+4.86%)
Nov 11, 2003	14.29	14.52	14.13	14.17	6,305,357	-0.18(-1.28%)
Nov 10, 2003	15.08	15.08	13.99	14.35	8,698,927	-0.74(-4.93%)
Nov 07, 2003	14.62	15.17	14.65	15.10	5,887,372	+0.48(+3.27%)
Nov 06, 2003	14.75	14.75	14.60	14.62	5,406,377	-0.11(-0.78%)
Nov 05, 2003	14.23	15.11	14.60	14.73	7,191,845	-0.38(-2.53%)
Nov 04, 2003	14.23	15.26	14.43	15.11	10,223,664	+0.88(+6.18%)

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.