Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	26.16	26.25	25.78	25.87	8,571,035	-0.26(-1.01%)
Nov 29, 2004	26.39	26.55	25.98	26.14	6,100,399	-0.05(-0.18%)
Nov 26, 2004	26.32	26.50	26.18	26.18	1,694,806	-0.22(-0.83%)
Nov 24, 2004	26.17	26.46	26.15	26.40	4,564,763	+0.29(+1.12%)
Nov 23, 2004	26.16	26.56	26.01	26.11	6,732,556	-0.16(-0.59%)
Nov 22, 2004	26.31	26.37	25.89	26.27	6,216,556	-0.08(-0.31%)
Nov 19, 2004	26.64	26.77	26.22	26.35	8,204,453	-0.71(-2.61%)
Nov 18, 2004	26.39	27.07	26.16	27.05	16,897,740	+0.05(+0.19%)
Nov 17, 2004	26.41	27.30	26.37	27.00	15,708,833	+0.91(+3.48%)
Nov 16, 2004	26.12	26.27	25.75	26.09	7,916,587	-0.15(-0.57%)
Nov 15, 2004	25.46	26.41	25.32	26.24	10,076,717	+0.73(+2.88%)
Nov 12, 2004	25.27	25.51	24.90	25.51	7,910,666	+0.17(+0.66%)
Nov 11, 2004	25.00	25.42	24.82	25.34	8,685,798	+0.39(+1.56%)
Nov 10, 2004	25.74	25.74	24.88	24.95	14,102,841	-0.96(-3.72%)
Nov 09, 2004	26.04	26.13	25.65	25.91	8,782,799	-0.19(-0.73%)
Nov 08, 2004	26.04	26.36	25.98	26.10	5,764,120	-0.02(-0.07%)
Nov 05, 2004	26.02	26.31	25.78	26.12	9,611,046	+0.37(+1.45%)
Nov 04, 2004	25.27	25.90	25.04	25.75	15,598,946	-0.10(-0.40%)
Nov 03, 2004	26.82	26.87	25.75	25.85	14,079,680	-0.37(-1.40%)
Nov 02, 2004	25.71	26.41	25.69	26.22	11,475,821	+0.17(+0.64%)
Nov 01, 2004	26.04	26.30	25.90	26.05	5,809,224	-0.09(-0.35%)
Oct 29, 2004	26.20	26.31	25.73	26.14	9,124,999	+0.13(+0.49%)
Oct 28, 2004	26.03	26.40	25.82	26.02	11,672,608	-0.08(-0.31%)
Oct 27, 2004	25.32	26.12	25.22	26.10	13,176,549	+0.80(+3.18%)
Oct 26, 2004	25.47	25.54	24.92	25.29	9,215,382	-0.14(-0.56%)
Oct 25, 2004	25.05	25.66	24.89	25.44	11,762,991	+0.45(+1.82%)
Oct 22, 2004	25.82	26.41	24.98	24.98	24,362,762	+0.29(+1.16%)
Oct 21, 2004	24.10	25.15	23.80	24.70	19,905,796	+0.92(+3.89%)
Oct 20, 2004	23.42	24.04	23.06	23.77	14,799,433	+0.20(+0.85%)
Oct 19, 2004	23.52	24.03	23.50	23.57	13,830,997	+0.21(+0.91%)
Oct 18, 2004	22.97	23.37	22.64	23.36	10,790,723	+0.26(+1.12%)
Oct 15, 2004	23.34	23.49	23.02	23.10	14,709,224	-0.17(-0.72%)
Oct 14, 2004	23.92	24.09	23.12	23.27	15,562,375	-1.14(-4.66%)
Oct 13, 2004	24.26	24.51	24.02	24.40	19,782,500	+0.68(+2.88%)
Oct 12, 2004	23.41	23.76	23.22	23.72	11,158,001	-0.09(-0.36%)
Oct 11, 2004	23.66	23.89	23.30	23.81	9,039,318	+0.15(+0.63%)
Oct 08, 2004	24.50	24.51	23.50	23.66	15,271,548	-1.03(-4.16%)
Oct 07, 2004	24.77	25.25	24.61	24.69	10,053,904	-0.18(-0.74%)
Oct 06, 2004	25.00	25.02	24.42	24.87	14,575,827	-0.21(-0.82%)
Oct 05, 2004	24.86	25.15	24.58	25.08	13,643,265	+0.16(+0.65%)
Oct 04, 2004	25.21	25.48	24.85	24.92	12,900,873	+0.01(+0.05%)
Oct 01, 2004	24.36	25.00	24.26	24.90	13,379,257	+1.09(+4.56%)
Sep 30, 2004	23.28	24.09	23.22	23.82	16,568,601	+0.61(+2.62%)
Sep 29, 2004	22.79	23.40	22.68	23.21	10,334,108	+0.53(+2.36%)
Sep 28, 2004	22.87	22.89	22.34	22.68	9,670,604	-0.06(-0.28%)
Sep 27, 2004	22.73	23.16	22.60	22.74	9,027,651	-0.28(-1.20%)
Sep 24, 2004	23.61	23.77	22.89	23.01	10,638,344	-0.52(-2.22%)
Sep 23, 2004	23.39	23.76	23.10	23.54	9,870,874	+0.17(+0.71%)
Sep 22, 2004	23.70	23.80	23.06	23.37	8,932,217	-0.63(-2.61%)
Sep 21, 2004	23.83	24.06	23.63	24.00	12,590,019	+0.14(+0.60%)
Sep 20, 2004	22.63	24.00	22.58	23.85	17,335,374	+0.95(+4.14%)
Sep 17, 2004	22.71	22.91	22.37	22.91	11,605,909	+0.32(+1.40%)
Sep 16, 2004	22.62	22.96	22.42	22.59	6,525,668	+0.08(+0.36%)
Sep 15, 2004	22.82	22.88	22.40	22.51	10,338,287	-0.61(-2.66%)
Sep 14, 2004	22.82	23.28	22.73	23.12	10,734,996	+0.26(+1.16%)
Sep 13, 2004	22.98	23.27	22.70	22.86	14,731,689	-0.01(-0.02%)
Sep 10, 2004	22.25	22.95	22.02	22.87	17,136,322	+0.59(+2.66%)
Sep 09, 2004	21.65	22.44	21.48	22.27	20,890,080	+0.94(+4.39%)
Sep 08, 2004	20.96	21.64	20.89	21.34	10,696,509	+0.32(+1.53%)
Sep 07, 2004	21.38	21.43	20.82	21.02	8,214,206	-0.10(-0.46%)
Sep 03, 2004	21.46	21.82	21.05	21.11	12,340,639	-0.93(-4.22%)
Sep 02, 2004	21.82	22.08	21.65	22.04	6,486,311	+0.13(+0.58%)
Sep 01, 2004	21.33	22.21	21.32	21.92	13,763,253	+0.46(+2.16%)
Aug 31, 2004	21.48	21.60	20.93	21.46	10,970,966	-0.05(-0.23%)
Aug 30, 2004	21.84	21.99	21.50	21.50	6,089,602	-0.43(-1.96%)
Aug 27, 2004	22.00	22.10	21.76	21.94	7,509,603	+0.40(+1.87%)
Aug 26, 2004	21.59	21.65	21.37	21.53	6,600,552	-0.12(-0.56%)
Aug 25, 2004	21.21	21.80	21.03	21.65	9,446,999	+0.40(+1.89%)
Aug 24, 2004	21.73	21.86	21.07	21.25	9,857,291	-0.44(-2.01%)
Aug 23, 2004	21.56	22.08	21.53	21.69	7,850,411	+0.16(+0.72%)
Aug 20, 2004	21.48	21.75	21.16	21.53	8,474,557	+0.16(+0.73%)
Aug 19, 2004	21.63	21.69	21.15	21.38	8,636,863	-0.36(-1.66%)
Aug 18, 2004	20.83	21.76	20.79	21.74	13,297,408	+0.75(+3.58%)
Aug 17, 2004	21.11	21.34	20.92	20.99	8,087,078	+0.20(+0.97%)
Aug 16, 2004	20.65	21.03	20.63	20.79	7,451,960	+0.24(+1.17%)
Aug 13, 2004	20.61	20.70	20.11	20.55	9,517,006	+0.05(+0.25%)
Aug 12, 2004	20.86	21.28	20.30	20.49	12,585,665	-0.48(-2.27%)
Aug 11, 2004	21.43	21.45	20.74	20.97	16,853,332	-1.07(-4.87%)
Aug 10, 2004	22.15	22.38	21.98	22.04	9,262,924	+0.11(+0.50%)
Aug 09, 2004	22.12	22.36	21.94	21.94	6,623,713	-0.10(-0.47%)
Aug 06, 2004	22.58	22.74	21.87	22.04	13,598,161	-0.86(-3.76%)
Aug 05, 2004	23.30	23.51	22.84	22.90	10,676,482	-0.31(-1.34%)
Aug 04, 2004	22.84	23.35	22.68	23.21	13,240,287	+0.47(+2.07%)
Aug 03, 2004	23.29	23.33	22.66	22.74	8,334,368	-0.61(-2.61%)
Aug 02, 2004	23.54	23.64	23.14	23.35	11,253,783	-0.33(-1.38%)
Jul 30, 2004	22.83	24.16	22.76	23.68	26,417,532	+1.39(+6.24%)
Jul 29, 2004	22.02	22.60	21.95	22.29	17,587,540	+0.57(+2.65%)
Jul 28, 2004	21.90	22.00	21.36	21.71	19,277,122	-0.39(-1.77%)
Jul 27, 2004	22.07	22.27	21.67	22.10	17,450,660	+0.01(+0.03%)
Jul 26, 2004	22.31	22.47	21.88	22.10	13,201,452	-0.16(-0.72%)
Jul 23, 2004	23.04	23.16	22.11	22.26	12,297,973	-0.93(-4.01%)
Jul 22, 2004	23.08	23.62	22.80	23.19	17,813,584	+0.27(+1.18%)
Jul 21, 2004	24.11	24.13	22.91	22.92	12,450,875	-1.10(-4.59%)
Jul 20, 2004	23.19	24.02	23.12	24.02	11,965,351	+0.90(+3.87%)
Jul 19, 2004	22.84	23.47	22.77	23.12	12,339,943	+0.52(+2.31%)
Jul 16, 2004	23.28	23.36	22.58	22.60	13,647,793	-0.31(-1.35%)
Jul 15, 2004	23.17	23.35	22.89	22.91	13,600,425	-0.06(-0.25%)
Jul 14, 2004	23.89	24.19	22.86	22.97	31,441,524	-1.91(-7.69%)
Jul 13, 2004	25.73	25.98	24.53	24.88	24,538,652	-0.73(-2.87%)
Jul 12, 2004	25.75	25.75	25.01	25.62	15,375,688	-0.82(-3.11%)
Jul 09, 2004	26.29	26.70	26.25	26.44	7,498,284	+0.44(+1.68%)
Jul 08, 2004	25.80	26.46	25.75	26.00	10,677,353	+0.18(+0.69%)
Jul 07, 2004	25.67	26.20	25.65	25.82	9,355,048	+0.18(+0.72%)
Jul 06, 2004	26.35	26.47	25.32	25.64	11,986,771	-0.95(-3.56%)
Jul 02, 2004	27.06	27.07	26.27	26.59	9,205,107	-0.49(-1.82%)
Jul 01, 2004	28.23	28.25	26.77	27.08	12,341,162	-1.27(-4.50%)
Jun 30, 2004	28.19	28.57	27.90	28.36	9,760,291	+0.14(+0.51%)
Jun 29, 2004	27.22	28.33	27.14	28.21	10,245,118	+1.09(+4.00%)
Jun 28, 2004	27.79	27.85	27.05	27.13	8,278,640	-0.42(-1.52%)
Jun 25, 2004	27.03	27.65	27.02	27.55	8,333,845	+0.51(+1.89%)
Jun 24, 2004	27.20	27.56	26.91	27.03	8,904,006	-0.24(-0.88%)
Jun 23, 2004	26.44	27.32	26.16	27.28	10,774,005	+0.90(+3.40%)
Jun 22, 2004	25.61	26.43	25.40	26.38	10,321,221	+0.91(+3.59%)
Jun 21, 2004	25.84	26.04	25.34	25.47	6,878,143	-0.28(-1.09%)
Jun 18, 2004	25.46	25.96	25.32	25.75	11,226,267	+0.09(+0.36%)
Jun 17, 2004	26.30	26.31	25.38	25.66	10,007,406	-0.76(-2.87%)
Jun 16, 2004	26.45	26.50	26.17	26.41	6,342,465	-0.09(-0.35%)
Jun 15, 2004	26.36	26.65	26.24	26.51	8,723,066	+0.46(+1.75%)
Jun 14, 2004	26.32	26.32	25.73	26.05	10,140,629	-0.42(-1.57%)
Jun 10, 2004	26.90	26.97	26.33	26.47	8,768,170	-0.07(-0.26%)
Jun 09, 2004	27.23	27.28	26.47	26.53	8,165,270	-0.82(-2.98%)
Jun 08, 2004	27.34	27.43	27.04	27.35	7,703,430	-0.15(-0.54%)
Jun 07, 2004	26.90	27.60	26.84	27.50	8,426,318	+0.91(+3.41%)
Jun 04, 2004	26.78	27.07	26.59	26.59	8,268,888	+0.29(+1.11%)
Jun 03, 2004	26.41	26.60	26.11	26.30	12,274,289	-0.15(-0.56%)
Jun 02, 2004	27.40	27.40	26.27	26.45	14,330,104	-0.95(-3.46%)
Jun 01, 2004	27.46	27.63	27.18	27.40	9,995,390	-0.27(-0.98%)
May 28, 2004	27.47	27.79	27.26	27.67	8,466,024	+0.47(+1.73%)
May 27, 2004	26.90	27.24	26.78	27.20	12,545,960	+0.47(+1.76%)
May 26, 2004	26.27	26.90	26.09	26.72	9,368,980	+0.33(+1.24%)
May 25, 2004	25.57	26.54	25.20	26.40	11,645,441	+0.68(+2.63%)
May 24, 2004	25.84	25.90	25.42	25.72	10,067,836	+0.09(+0.36%)
May 21, 2004	25.95	26.27	25.47	25.63	14,065,748	-0.23(-0.89%)
May 20, 2004	25.95	26.21	25.66	25.86	12,553,970	-0.01(-0.04%)
May 19, 2004	25.93	26.72	25.65	25.87	20,833,134	+0.26(+1.03%)
May 18, 2004	25.40	25.86	25.31	25.60	11,951,245	+0.59(+2.36%)
May 17, 2004	24.68	25.48	24.57	25.01	13,729,294	-0.09(-0.34%)
May 14, 2004	25.67	25.75	25.02	25.10	18,280,648	-0.05(-0.18%)
May 13, 2004	24.86	25.44	24.77	25.15	12,850,718	+0.11(+0.44%)
May 12, 2004	25.41	25.51	24.32	25.04	16,154,129	-0.56(-2.18%)
May 11, 2004	25.16	25.62	25.01	25.59	13,684,364	+0.71(+2.84%)
May 10, 2004	24.68	25.17	24.53	24.89	18,232,584	+0.18(+0.74%)
May 07, 2004	24.74	25.35	24.61	24.70	16,267,673	-0.02(-0.09%)
May 06, 2004	24.44	24.88	24.06	24.73	12,245,206	+0.06(+0.23%)
May 05, 2004	24.92	24.92	24.31	24.67	12,140,021	-0.11(-0.46%)
May 04, 2004	24.35	25.15	24.24	24.78	19,874,102	+0.71(+2.93%)
May 03, 2004	23.89	24.73	23.47	24.08	16,657,068	+0.13(+0.55%)
Apr 30, 2004	24.10	24.66	23.85	23.95	16,621,716	-0.11(-0.48%)
Apr 29, 2004	24.88	25.04	23.59	24.06	28,357,888	-0.82(-3.28%)
Apr 28, 2004	25.39	25.71	24.74	24.88	20,572,260	-0.64(-2.52%)
Apr 27, 2004	25.81	26.12	25.40	25.52	16,709,661	-0.41(-1.59%)
Apr 26, 2004	26.84	26.92	25.72	25.93	12,009,584	-0.82(-3.07%)
Apr 23, 2004	26.56	26.99	26.30	26.75	11,942,189	+0.26(+0.98%)
Apr 22, 2004	25.52	27.13	25.52	26.49	44,664,224	-1.25(-4.51%)
Apr 21, 2004	27.60	27.94	27.22	27.75	17,086,342	+0.35(+1.28%)
Apr 20, 2004	28.65	28.82	27.40	27.40	12,811,187	-1.37(-4.77%)
Apr 19, 2004	28.19	28.83	28.06	28.77	10,417,699	+0.67(+2.37%)
Apr 16, 2004	28.80	28.87	27.96	28.10	16,821,464	-1.03(-3.53%)
Apr 15, 2004	30.00	30.28	28.75	29.13	13,121,867	-0.81(-2.70%)
Apr 14, 2004	29.95	30.55	29.80	29.94	9,431,499	-0.18(-0.61%)
Apr 13, 2004	30.62	30.75	30.12	30.12	9,933,568	-0.49(-1.59%)
Apr 12, 2004	30.26	30.66	29.87	30.61	7,468,330	+0.45(+1.48%)
Apr 08, 2004	30.58	30.72	29.99	30.16	8,614,049	+0.01(+0.04%)
Apr 07, 2004	30.43	30.57	29.74	30.15	9,567,683	-0.28(-0.91%)
Apr 06, 2004	30.59	30.65	30.10	30.43	10,231,012	-0.51(-1.65%)
Apr 05, 2004	30.77	30.99	30.44	30.94	8,695,202	+0.12(+0.39%)
Apr 02, 2004	30.16	30.86	30.04	30.82	17,985,468	+1.47(+5.01%)
Apr 01, 2004	28.98	29.73	28.87	29.35	8,852,806	+0.48(+1.65%)
Mar 31, 2004	29.26	29.35	28.80	28.87	7,952,984	-0.24(-0.81%)
Mar 30, 2004	29.27	29.39	28.82	29.11	11,145,463	-0.32(-1.09%)
Mar 29, 2004	29.51	29.90	29.12	29.43	11,680,271	+0.09(+0.29%)
Mar 26, 2004	29.41	29.76	29.16	29.34	11,536,424	-0.13(-0.45%)
Mar 25, 2004	29.26	29.54	28.97	29.48	13,939,665	+0.45(+1.56%)
Mar 24, 2004	28.49	29.24	28.32	29.02	14,335,155	+0.61(+2.16%)
Mar 23, 2004	28.72	28.90	28.14	28.41	14,957,733	-0.09(-0.30%)
Mar 22, 2004	28.15	28.77	28.06	28.49	19,897,612	-0.02(-0.06%)
Mar 19, 2004	29.83	29.83	28.46	28.51	21,917,030	-1.44(-4.79%)
Mar 18, 2004	30.24	30.61	29.74	29.95	14,402,376	-0.32(-1.04%)
Mar 17, 2004	30.09	30.43	29.95	30.26	11,193,876	+0.40(+1.33%)
Mar 16, 2004	30.03	30.14	29.19	29.87	16,019,164	+0.07(+0.25%)
Mar 15, 2004	30.35	30.42	29.69	29.79	11,442,210	-0.69(-2.28%)
Mar 12, 2004	30.11	30.54	30.11	30.49	10,430,934	+0.63(+2.10%)
Mar 11, 2004	30.03	30.66	29.83	29.86	16,764,691	-0.24(-0.78%)
Mar 10, 2004	30.32	30.61	29.77	30.10	19,775,360	-0.13(-0.44%)
Mar 09, 2004	29.97	30.32	29.71	30.23	16,217,867	+0.30(+1.00%)
Mar 08, 2004	30.95	31.12	29.71	29.93	14,900,264	-0.65(-2.12%)
Mar 05, 2004	30.17	31.03	29.95	30.58	17,037,930	+0.00(+0.00%)
Mar 04, 2004	29.97	30.66	29.95	30.58	10,865,259	+0.66(+2.21%)
Mar 03, 2004	30.86	31.00	29.88	29.92	16,479,611	-0.80(-2.62%)
Mar 02, 2004	30.85	31.44	30.67	30.72	15,308,641	-0.05(-0.15%)
Mar 01, 2004	30.34	30.86	29.94	30.77	12,810,664	+0.50(+1.65%)
Feb 27, 2004	31.17	31.26	30.09	30.27	14,823,117	-0.79(-2.53%)
Feb 26, 2004	30.90	31.32	30.25	31.05	16,185,476	+0.06(+0.19%)
Feb 25, 2004	30.97	31.27	30.63	31.00	13,605,301	+0.20(+0.63%)
Feb 24, 2004	30.76	31.47	30.65	30.80	15,990,778	-0.07(-0.22%)
Feb 23, 2004	31.70	31.84	30.61	30.87	11,892,905	-0.82(-2.59%)
Feb 20, 2004	31.78	32.01	31.44	31.69	12,590,019	-0.22(-0.70%)
Feb 19, 2004	33.02	33.24	31.88	31.92	18,788,812	+0.09(+0.27%)
Feb 18, 2004	31.84	32.20	31.70	31.83	7,979,628	-0.10(-0.32%)
Feb 17, 2004	31.64	32.01	31.41	31.93	8,136,884	+0.73(+2.34%)
Feb 13, 2004	32.01	32.36	31.07	31.20	12,504,164	-0.79(-2.48%)
Feb 12, 2004	32.42	32.67	31.98	32.00	6,265,317	-0.50(-1.54%)
Feb 11, 2004	32.16	32.68	32.10	32.50	9,379,429	+0.46(+1.43%)
Feb 10, 2004	32.36	32.52	31.90	32.04	9,472,598	-0.26(-0.80%)
Feb 09, 2004	32.98	33.11	32.27	32.29	8,683,360	-0.72(-2.19%)
Feb 06, 2004	32.34	33.08	32.28	33.02	10,873,618	+0.79(+2.46%)
Feb 05, 2004	32.06	32.47	31.89	32.23	10,488,403	+0.38(+1.21%)
Feb 04, 2004	32.18	32.35	31.73	31.84	12,186,867	-0.65(-2.01%)
Feb 03, 2004	32.19	32.78	32.02	32.50	14,657,676	+0.48(+1.49%)
Feb 02, 2004	32.81	32.96	31.81	32.02	15,318,568	-0.72(-2.21%)
Jan 30, 2004	32.82	33.07	32.36	32.74	11,788,416	+0.02(+0.05%)
Jan 29, 2004	33.02	33.18	31.92	32.73	16,875,276	-0.10(-0.31%)
Jan 28, 2004	33.71	33.82	32.56	32.83	16,614,576	-0.53(-1.60%)
Jan 27, 2004	33.74	34.30	33.24	33.36	17,453,272	-0.98(-2.84%)
Jan 26, 2004	33.58	34.45	33.52	34.34	15,118,646	+0.69(+2.05%)
Jan 23, 2004	35.33	35.52	33.43	33.65	23,418,532	-1.27(-3.63%)
Jan 22, 2004	35.44	36.03	34.78	34.92	15,292,619	-0.40(-1.12%)
Jan 21, 2004	35.74	35.75	34.79	35.31	12,037,796	-0.59(-1.63%)
Jan 20, 2004	35.60	36.07	35.21	35.90	9,175,676	+0.24(+0.68%)
Jan 16, 2004	35.31	35.79	34.91	35.66	10,804,133	+0.24(+0.68%)
Jan 15, 2004	34.44	35.75	34.43	35.42	18,237,170	+0.61(+1.77%)
Jan 14, 2004	34.92	35.06	34.34	34.80	12,354,524	-0.14(-0.41%)
Jan 13, 2004	35.92	35.92	34.62	34.95	14,671,526	-1.00(-2.78%)
Jan 12, 2004	34.82	35.95	34.45	35.95	12,982,108	+1.03(+2.94%)
Jan 09, 2004	33.87	35.60	33.65	34.92	21,769,102	+0.78(+2.29%)
Jan 08, 2004	33.80	34.25	33.45	34.14	12,087,238	+0.50(+1.49%)
Jan 07, 2004	33.71	33.75	33.25	33.64	11,554,081	-0.21(-0.63%)
Jan 06, 2004	33.95	34.05	33.37	33.85	12,676,919	-0.17(-0.49%)
Jan 05, 2004	32.85	34.24	32.79	34.02	18,699,300	+1.61(+4.96%)
Jan 02, 2004	33.76	33.82	32.24	32.41	13,746,883	-1.21(-3.59%)
Dec 31, 2003	33.64	33.80	33.20	33.62	8,436,767	+0.11(+0.34%)
Dec 30, 2003	33.12	33.57	32.99	33.50	10,103,964	+0.41(+1.25%)
Dec 29, 2003	32.70	33.11	32.24	33.09	8,220,289	+0.60(+1.84%)
Dec 26, 2003	32.59	32.76	32.41	32.49	1,485,228	+0.01(+0.04%)
Dec 24, 2003	32.51	32.93	32.44	32.48	2,995,015	-0.06(-0.18%)
Dec 23, 2003	32.21	32.83	32.13	32.54	7,589,213	+0.28(+0.85%)
Dec 22, 2003	31.75	32.38	31.70	32.26	7,940,766	+0.36(+1.13%)
Dec 19, 2003	32.15	32.45	31.69	31.90	15,258,746	-0.11(-0.36%)
Dec 18, 2003	31.38	32.19	31.29	32.01	13,801,135	+0.80(+2.58%)
Dec 17, 2003	31.63	31.90	31.08	31.21	15,621,494	-0.42(-1.33%)
Dec 16, 2003	32.07	32.26	30.90	31.63	22,360,962	-0.41(-1.29%)
Dec 15, 2003	33.37	33.43	31.96	32.04	18,929,174	-0.60(-1.85%)
Dec 12, 2003	32.31	32.73	31.94	32.64	13,384,558	+0.49(+1.52%)
Dec 11, 2003	30.73	32.41	30.71	32.16	17,873,664	+1.31(+4.26%)
Dec 10, 2003	30.73	31.20	30.28	30.84	17,622,630	+0.29(+0.96%)
Dec 09, 2003	32.04	32.16	30.45	30.55	15,519,393	-1.31(-4.11%)
Dec 08, 2003	31.82	32.29	31.44	31.86	9,937,284	-0.08(-0.25%)
Dec 05, 2003	32.97	32.82	31.75	31.94	10,907,247	-1.03(-3.12%)
Dec 04, 2003	33.45	33.66	32.08	32.97	13,891,943	-0.49(-1.46%)
Dec 03, 2003	33.98	34.53	33.32	33.45	19,317,852	-0.33(-0.97%)
Dec 02, 2003	33.99	34.16	33.48	33.78	11,446,087	-0.09(-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.