Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2003	33.88	34.25	33.28	33.87	13,950,882	+0.26(+0.79%)
Nov 28, 2003	32.79	33.68	32.79	33.61	4,665,459	+0.65(+1.97%)
Nov 26, 2003	33.48	33.67	32.50	32.96	12,676,153	-0.41(-1.22%)
Nov 25, 2003	32.93	33.78	32.69	33.37	11,822,360	+0.55(+1.66%)
Nov 24, 2003	31.96	32.93	31.81	32.82	10,618,336	+1.21(+3.83%)
Nov 21, 2003	31.36	31.78	31.35	31.61	10,362,974	+0.25(+0.81%)
Nov 20, 2003	31.72	32.31	31.27	31.36	13,174,565	-0.55(-1.73%)
Nov 19, 2003	31.96	32.12	31.62	31.91	11,837,617	+0.13(+0.40%)
Nov 18, 2003	32.68	32.95	31.77	31.78	12,889,085	-0.63(-1.93%)
Nov 17, 2003	32.56	32.69	31.84	32.41	16,424,546	-0.36(-1.10%)
Nov 14, 2003	33.84	34.02	32.62	32.77	12,114,021	-1.17(-3.43%)
Nov 13, 2003	34.33	34.49	33.43	33.94	13,558,403	-0.56(-1.63%)
Nov 12, 2003	34.01	34.57	33.76	34.50	11,528,576	+0.62(+1.83%)
Nov 11, 2003	33.39	34.11	33.33	33.88	11,110,805	+0.47(+1.41%)
Nov 10, 2003	34.11	34.27	33.31	33.41	9,734,959	-0.78(-2.27%)
Nov 07, 2003	35.10	35.17	34.18	34.18	12,502,261	-0.78(-2.22%)
Nov 06, 2003	34.29	35.03	33.96	34.96	16,254,203	+0.83(+2.42%)
Nov 05, 2003	33.97	34.31	33.64	34.13	10,831,977	+0.26(+0.78%)
Nov 04, 2003	33.75	34.24	33.53	33.87	10,873,768	-0.22(-0.66%)
Nov 03, 2003	33.16	34.17	33.08	34.09	12,327,265	+1.21(+3.67%)
Oct 31, 2003	32.72	33.05	32.48	32.89	9,553,420	+0.10(+0.30%)
Oct 30, 2003	33.16	33.59	32.77	32.79	13,395,430	-0.37(-1.13%)
Oct 29, 2003	33.01	33.36	32.76	33.16	15,103,061	-0.05(-0.16%)
Oct 28, 2003	31.52	33.38	31.44	33.21	24,897,252	+2.29(+7.39%)
Oct 27, 2003	31.01	31.11	30.45	30.93	11,049,333	+0.28(+0.92%)
Oct 24, 2003	30.69	31.00	30.06	30.65	14,166,231	-0.07(-0.22%)
Oct 23, 2003	30.29	30.80	30.23	30.72	36,870,060	-2.62(-7.86%)
Oct 22, 2003	33.99	34.10	33.33	33.33	11,859,295	-1.12(-3.25%)
Oct 21, 2003	34.42	34.54	34.08	34.45	10,728,650	+0.45(+1.32%)
Oct 20, 2003	33.53	34.01	33.30	34.01	11,887,306	+0.36(+1.06%)
Oct 17, 2003	34.87	34.91	33.43	33.65	13,383,346	-1.02(-2.95%)
Oct 16, 2003	34.21	34.69	34.10	34.67	10,936,301	+0.20(+0.58%)
Oct 15, 2003	34.40	34.84	34.14	34.47	21,558,500	+0.70(+2.07%)
Oct 14, 2003	33.22	33.83	32.96	33.77	10,690,904	+0.40(+1.20%)
Oct 13, 2003	33.88	34.16	33.22	33.37	12,626,491	-0.28(-0.84%)
Oct 10, 2003	33.29	33.70	33.06	33.65	11,038,261	+0.30(+0.90%)
Oct 09, 2003	33.24	33.88	32.92	33.35	17,912,502	+0.69(+2.13%)
Oct 08, 2003	32.35	32.90	31.93	32.66	14,541,722	+0.39(+1.21%)
Oct 07, 2003	31.58	32.36	31.51	32.27	14,780,973	+0.28(+0.88%)
Oct 06, 2003	32.16	32.20	31.63	31.98	9,310,235	-0.16(-0.50%)
Oct 03, 2003	30.99	32.60	30.92	32.15	22,751,066	+1.92(+6.37%)
Oct 02, 2003	30.29	30.86	30.12	30.22	13,443,963	-0.09(-0.28%)
Oct 01, 2003	29.89	30.43	29.61	30.31	14,145,198	+0.68(+2.29%)
Sep 30, 2003	30.22	30.26	29.52	29.63	15,875,851	-0.78(-2.55%)
Sep 29, 2003	30.01	30.68	29.98	30.41	16,748,828	+0.67(+2.24%)
Sep 26, 2003	30.34	30.84	29.65	29.74	17,791,628	-0.59(-1.93%)
Sep 25, 2003	30.52	31.28	30.31	30.32	17,539,686	-0.12(-0.40%)
Sep 24, 2003	31.92	32.12	30.41	30.45	15,127,499	-1.57(-4.90%)
Sep 23, 2003	31.64	32.03	31.38	32.01	13,783,071	+0.37(+1.18%)
Sep 22, 2003	31.86	31.98	31.01	31.64	12,731,371	-0.90(-2.77%)
Sep 19, 2003	32.50	32.71	32.23	32.54	11,243,853	-0.06(-0.18%)
Sep 18, 2003	32.53	32.71	32.09	32.60	21,557,020	-0.37(-1.11%)
Sep 17, 2003	32.93	33.26	32.70	32.97	12,835,498	-0.07(-0.23%)
Sep 16, 2003	31.97	33.17	31.71	33.04	15,932,547	+1.17(+3.68%)
Sep 15, 2003	32.54	32.85	31.80	31.87	12,509,563	-0.63(-1.93%)
Sep 12, 2003	32.21	32.56	31.79	32.50	13,816,542	+0.07(+0.23%)
Sep 11, 2003	31.93	32.56	31.23	32.42	20,932,224	+0.51(+1.60%)
Sep 10, 2003	32.98	32.98	31.87	31.91	18,424,320	-1.28(-3.86%)
Sep 09, 2003	33.55	33.68	33.16	33.19	11,874,968	-0.51(-1.52%)
Sep 08, 2003	33.49	33.71	33.02	33.70	14,272,984	+0.49(+1.49%)
Sep 05, 2003	33.13	33.71	32.78	33.21	17,546,616	-0.05(-0.14%)
Sep 04, 2003	32.73	33.51	32.51	33.25	19,637,260	+0.79(+2.44%)
Sep 03, 2003	33.48	33.51	32.23	32.46	21,221,832	-1.05(-3.14%)
Sep 02, 2003	34.15	34.20	33.15	33.51	22,321,750	-0.63(-1.83%)
Aug 29, 2003	33.30	34.21	33.27	34.14	12,093,698	+0.44(+1.30%)
Aug 28, 2003	33.70	33.82	33.17	33.70	10,750,495	+0.10(+0.31%)
Aug 27, 2003	32.93	33.64	32.58	33.60	14,982,462	+0.64(+1.93%)
Aug 26, 2003	32.47	33.01	32.17	32.96	13,500,638	+0.25(+0.75%)
Aug 25, 2003	32.66	32.93	32.44	32.71	12,034,139	-0.05(-0.14%)
Aug 22, 2003	33.42	33.75	32.63	32.76	27,089,394	+0.57(+1.79%)
Aug 21, 2003	31.53	32.20	31.30	32.18	16,606,391	+0.98(+3.13%)
Aug 20, 2003	31.06	31.66	31.02	31.21	12,740,657	-0.19(-0.61%)
Aug 19, 2003	31.44	31.56	30.90	31.40	13,759,248	+0.01(+0.04%)
Aug 18, 2003	30.00	31.40	29.97	31.39	17,205,634	+1.53(+5.12%)
Aug 15, 2003	29.86	30.03	29.64	29.86	4,275,678	-0.01(-0.02%)
Aug 14, 2003	29.91	29.91	29.42	29.87	13,661,202	-0.11(-0.38%)
Aug 13, 2003	28.54	30.20	28.41	29.98	26,750,154	+1.50(+5.26%)
Aug 12, 2003	28.31	28.55	27.92	28.48	10,423,097	+0.27(+0.96%)
Aug 11, 2003	27.70	28.31	27.61	28.21	12,454,010	+0.63(+2.27%)
Aug 08, 2003	28.71	28.71	27.46	27.59	16,533,771	-0.99(-3.46%)
Aug 07, 2003	28.85	29.14	28.27	28.57	12,580,441	-0.30(-1.05%)
Aug 06, 2003	29.04	29.42	28.80	28.88	14,008,976	-0.17(-0.57%)
Aug 05, 2003	30.18	30.19	29.03	29.04	12,278,294	-1.14(-3.79%)
Aug 04, 2003	30.05	30.43	29.59	30.19	11,310,555	+0.21(+0.69%)

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.