Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.48	14.55	14.37	14.55	1,145,302	+0.11(+0.76%)
Nov 29, 2004	14.47	14.48	14.26	14.44	1,622,580	+0.08(+0.56%)
Nov 26, 2004	14.33	14.40	14.26	14.36	452,379	+0.04(+0.26%)
Nov 24, 2004	14.26	14.33	14.20	14.33	1,132,921	+0.12(+0.83%)
Nov 23, 2004	14.22	14.22	14.11	14.21	1,329,383	+0.13(+0.94%)
Nov 22, 2004	13.79	14.08	13.79	14.08	1,234,145	+0.29(+2.08%)
Nov 19, 2004	13.96	14.02	13.77	13.79	766,664	-0.10(-0.74%)
Nov 18, 2004	14.03	14.03	13.75	13.89	1,101,221	+0.04(+0.32%)
Nov 17, 2004	14.15	14.18	13.84	13.85	1,273,465	-0.15(-1.10%)
Nov 16, 2004	14.12	14.13	13.83	14.00	2,054,551	-0.07(-0.47%)
Nov 15, 2004	13.96	14.11	13.91	14.07	1,347,887	+0.14(+1.00%)
Nov 12, 2004	13.78	13.93	13.66	13.93	1,397,955	+0.26(+1.94%)
Nov 11, 2004	13.52	13.67	13.49	13.66	1,125,574	+0.14(+1.03%)
Nov 10, 2004	13.52	13.55	13.38	13.52	1,112,241	+0.11(+0.82%)
Nov 09, 2004	13.39	13.44	13.27	13.41	1,305,982	+0.12(+0.88%)
Nov 08, 2004	13.33	13.41	13.27	13.30	1,929,654	+0.04(+0.28%)
Nov 05, 2004	13.66	13.66	13.05	13.26	3,142,983	-0.37(-2.75%)
Nov 04, 2004	13.47	13.67	13.41	13.63	2,185,707	+0.26(+1.92%)
Nov 03, 2004	13.38	13.43	13.30	13.38	1,353,465	+0.10(+0.78%)
Nov 02, 2004	13.27	13.36	13.24	13.27	1,043,942	+0.01(+0.06%)
Nov 01, 2004	13.27	13.31	13.22	13.27	1,279,043	+0.05(+0.39%)
Oct 29, 2004	13.22	13.27	13.19	13.22	1,559,179	+0.07(+0.50%)
Oct 28, 2004	13.18	13.23	13.08	13.15	1,262,717	+0.08(+0.62%)
Oct 27, 2004	13.05	13.12	12.99	13.07	1,256,322	+0.05(+0.39%)
Oct 26, 2004	12.75	13.02	12.63	13.02	2,260,401	+0.49(+3.87%)
Oct 25, 2004	12.31	12.58	12.24	12.53	1,534,553	+0.21(+1.73%)
Oct 22, 2004	12.49	12.53	12.32	12.32	858,092	-0.16(-1.30%)
Oct 21, 2004	12.31	12.49	12.30	12.48	1,142,445	+0.19(+1.56%)
Oct 20, 2004	12.56	12.56	12.00	12.29	2,876,045	-0.26(-2.11%)
Oct 19, 2004	12.64	12.66	12.53	12.55	835,779	-0.06(-0.47%)
Oct 18, 2004	12.55	12.64	12.49	12.61	1,310,200	+0.11(+0.88%)
Oct 15, 2004	12.68	12.68	12.49	12.50	1,604,893	-0.18(-1.39%)
Oct 14, 2004	12.75	12.77	12.49	12.68	1,449,519	+0.00(+0.00%)
Oct 13, 2004	12.75	12.80	12.67	12.68	876,187	+0.00(+0.00%)
Oct 12, 2004	12.57	12.74	12.57	12.68	1,156,187	+0.10(+0.76%)
Oct 11, 2004	12.78	12.78	12.57	12.58	757,004	-0.08(-0.64%)
Oct 08, 2004	12.61	12.74	12.58	12.66	849,657	+0.12(+0.94%)
Oct 07, 2004	12.55	12.63	12.49	12.55	1,026,391	-0.01(-0.06%)
Oct 06, 2004	12.62	12.66	12.55	12.55	1,152,105	-0.02(-0.18%)
Oct 05, 2004	12.66	12.69	12.57	12.58	936,459	-0.09(-0.70%)
Oct 04, 2004	12.67	12.71	12.65	12.66	1,038,500	-0.01(-0.06%)
Oct 01, 2004	12.65	12.74	12.57	12.67	1,259,588	+0.08(+0.64%)
Sep 30, 2004	12.68	12.79	12.59	12.59	1,265,574	+0.00(+0.00%)
Sep 29, 2004	12.66	12.72	12.49	12.59	1,615,505	-0.07(-0.58%)
Sep 28, 2004	12.94	13.01	12.53	12.66	2,586,658	-0.58(-4.38%)
Sep 27, 2004	13.27	13.30	13.16	13.24	2,257,816	+0.02(+0.17%)
Sep 24, 2004	13.30	13.36	13.22	13.22	1,422,308	+0.01(+0.06%)
Sep 23, 2004	13.15	13.30	13.12	13.22	1,742,579	+0.08(+0.62%)
Sep 22, 2004	13.12	13.23	13.09	13.13	1,817,137	+0.06(+0.45%)
Sep 21, 2004	13.18	13.22	13.05	13.08	1,903,395	-0.10(-0.73%)
Sep 20, 2004	13.23	13.41	13.05	13.17	2,470,060	-0.26(-1.97%)
Sep 17, 2004	13.48	13.55	13.39	13.44	1,399,043	-0.04(-0.27%)
Sep 16, 2004	13.27	13.49	13.24	13.47	1,330,200	+0.21(+1.55%)
Sep 15, 2004	13.22	13.30	13.16	13.27	919,997	+0.10(+0.73%)
Sep 14, 2004	13.16	13.22	13.12	13.17	911,561	+0.05(+0.39%)
Sep 13, 2004	13.13	13.16	13.06	13.12	708,297	+0.04(+0.28%)
Sep 10, 2004	13.20	13.21	12.99	13.08	1,649,246	-0.12(-0.89%)
Sep 09, 2004	13.30	13.30	13.19	13.20	1,039,180	-0.01(-0.06%)
Sep 08, 2004	13.24	13.30	13.17	13.21	1,194,418	-0.02(-0.17%)
Sep 07, 2004	13.16	13.26	13.13	13.23	1,008,976	+0.12(+0.95%)
Sep 03, 2004	13.10	13.14	13.02	13.11	620,406	+0.05(+0.39%)
Sep 02, 2004	13.05	13.15	12.97	13.05	1,084,622	+0.02(+0.17%)
Sep 01, 2004	13.12	13.16	13.02	13.03	918,772	-0.09(-0.67%)
Aug 31, 2004	13.09	13.15	13.02	13.12	1,125,710	+0.08(+0.62%)
Aug 30, 2004	12.97	13.07	12.95	13.04	958,908	+0.18(+1.37%)
Aug 27, 2004	12.90	13.01	12.86	12.86	1,129,112	+0.03(+0.23%)
Aug 26, 2004	12.74	12.86	12.72	12.83	881,902	+0.12(+0.98%)
Aug 25, 2004	12.76	12.79	12.68	12.71	1,067,343	+0.01(+0.06%)
Aug 24, 2004	12.81	12.81	12.66	12.70	1,362,717	-0.04(-0.29%)
Aug 23, 2004	12.67	12.78	12.62	12.74	850,201	+0.11(+0.87%)
Aug 20, 2004	12.58	12.66	12.54	12.63	791,834	+0.12(+0.94%)
Aug 19, 2004	12.57	12.64	12.49	12.51	1,029,792	-0.12(-0.93%)
Aug 18, 2004	12.48	12.65	12.20	12.63	2,164,755	+0.15(+1.18%)
Aug 17, 2004	12.44	12.49	12.37	12.48	969,112	+0.06(+0.47%)
Aug 16, 2004	12.23	12.42	12.23	12.42	842,854	+0.19(+1.56%)
Aug 13, 2004	12.22	12.31	12.20	12.23	686,936	+0.07(+0.54%)
Aug 12, 2004	12.27	12.31	12.16	12.16	833,330	-0.15(-1.19%)
Aug 11, 2004	12.33	12.38	12.24	12.31	899,589	-0.01(-0.12%)
Aug 10, 2004	12.24	12.33	12.17	12.33	816,596	+0.16(+1.33%)
Aug 09, 2004	12.34	12.34	12.09	12.16	1,207,207	-0.08(-0.66%)
Aug 06, 2004	12.13	12.42	12.02	12.25	2,413,462	+0.30(+2.52%)
Aug 05, 2004	12.24	12.26	11.91	11.94	1,268,023	-0.28(-2.29%)
Aug 04, 2004	12.30	12.36	12.16	12.22	1,026,663	-0.07(-0.60%)
Aug 03, 2004	12.17	12.33	12.13	12.30	1,151,833	+0.21(+1.70%)
Aug 02, 2004	12.13	12.17	11.91	12.09	1,087,751	-0.04(-0.30%)
Jul 30, 2004	12.09	12.24	12.06	12.13	1,194,418	+0.05(+0.43%)
Jul 29, 2004	12.09	12.15	11.99	12.08	1,417,002	+0.17(+1.42%)
Jul 28, 2004	11.84	12.04	11.72	11.91	1,762,579	+0.07(+0.56%)
Jul 27, 2004	12.13	12.13	11.75	11.84	2,592,373	-0.15(-1.23%)
Jul 26, 2004	11.94	12.16	11.77	11.99	2,170,061	+0.07(+0.62%)
Jul 23, 2004	12.08	12.13	11.91	11.91	1,666,661	-0.16(-1.34%)
Jul 22, 2004	12.17	12.25	12.07	12.08	1,671,831	-0.11(-0.90%)
Jul 21, 2004	12.39	12.40	12.18	12.19	2,139,585	-0.16(-1.31%)
Jul 20, 2004	12.39	12.49	12.31	12.35	1,317,138	-0.04(-0.30%)
Jul 19, 2004	12.51	12.52	12.35	12.38	1,706,661	-0.07(-0.53%)
Jul 16, 2004	12.37	12.45	12.13	12.45	3,202,711	+0.18(+1.50%)
Jul 15, 2004	12.31	12.42	12.21	12.27	2,115,912	-0.04(-0.30%)
Jul 14, 2004	12.38	12.49	12.30	12.30	1,342,989	-0.08(-0.65%)
Jul 13, 2004	12.64	12.64	12.38	12.38	1,342,989	-0.18(-1.46%)
Jul 12, 2004	12.64	12.71	12.52	12.57	1,074,690	+0.06(+0.47%)
Jul 09, 2004	12.45	12.55	12.42	12.51	737,140	+0.15(+1.19%)
Jul 08, 2004	12.74	12.79	12.36	12.36	1,302,853	-0.35(-2.77%)
Jul 07, 2004	12.63	12.80	12.54	12.72	1,226,799	+0.10(+0.76%)
Jul 06, 2004	12.74	12.74	12.54	12.62	910,881	-0.11(-0.87%)
Jul 02, 2004	12.29	12.75	12.29	12.73	1,606,797	+0.44(+3.59%)
Jul 01, 2004	12.57	12.61	12.22	12.29	1,557,954	-0.18(-1.42%)
Jun 30, 2004	12.28	12.49	12.20	12.47	2,468,836	-0.10(-0.76%)
Jun 29, 2004	12.81	12.81	12.53	12.56	2,009,925	-0.25(-1.95%)
Jun 28, 2004	12.75	12.90	12.72	12.81	2,124,891	+0.16(+1.28%)
Jun 25, 2004	12.64	12.71	12.58	12.65	1,061,357	+0.07(+0.58%)
Jun 24, 2004	12.72	12.78	12.50	12.58	1,803,940	-0.09(-0.70%)
Jun 23, 2004	12.77	12.79	12.61	12.66	1,712,647	-0.08(-0.63%)
Jun 22, 2004	12.66	12.79	12.57	12.74	966,799	+0.10(+0.81%)
Jun 21, 2004	12.67	12.73	12.63	12.64	1,504,213	+0.00(+0.00%)
Jun 18, 2004	12.74	12.74	12.63	12.64	983,806	-0.05(-0.41%)
Jun 17, 2004	12.62	12.72	12.54	12.69	1,131,833	+0.10(+0.76%)
Jun 16, 2004	12.61	12.68	12.49	12.60	1,060,132	-0.01(-0.06%)
Jun 15, 2004	12.53	12.61	12.42	12.61	1,651,831	+0.27(+2.21%)
Jun 14, 2004	12.72	12.74	12.33	12.33	1,961,490	-0.35(-2.73%)
Jun 10, 2004	12.82	12.90	12.68	12.68	1,437,682	-0.10(-0.75%)
Jun 09, 2004	12.90	12.90	12.77	12.77	1,451,016	-0.05(-0.40%)
Jun 08, 2004	13.08	13.11	12.79	12.83	1,100,813	-0.21(-1.63%)
Jun 07, 2004	12.86	13.05	12.73	13.04	699,045	+0.33(+2.60%)
Jun 04, 2004	12.80	12.80	12.69	12.71	887,752	-0.01(-0.06%)
Jun 03, 2004	12.83	12.87	12.69	12.72	907,072	-0.07(-0.57%)
Jun 02, 2004	12.86	13.03	12.79	12.79	1,137,955	-0.03(-0.23%)
Jun 01, 2004	13.06	13.08	12.77	12.82	1,295,506	-0.24(-1.86%)
May 28, 2004	12.90	13.07	12.86	13.06	1,001,221	+0.24(+1.83%)
May 27, 2004	12.97	13.05	12.82	12.83	1,194,010	+0.01(+0.06%)
May 26, 2004	12.66	12.86	12.58	12.82	1,387,070	+0.27(+2.17%)
May 25, 2004	12.47	12.64	12.35	12.55	1,375,642	+0.14(+1.13%)
May 24, 2004	12.35	12.48	12.30	12.41	1,079,588	+0.18(+1.44%)
May 21, 2004	12.37	12.38	12.22	12.23	969,384	-0.03(-0.24%)
May 20, 2004	11.96	12.30	11.96	12.26	1,422,716	+0.31(+2.58%)
May 19, 2004	12.35	12.35	11.94	11.95	1,939,177	-0.18(-1.45%)
May 18, 2004	12.22	12.35	12.09	12.13	1,998,769	+0.15(+1.23%)
May 17, 2004	11.94	12.16	11.84	11.98	1,605,165	+0.04(+0.37%)
May 14, 2004	11.86	12.02	11.77	11.94	1,830,742	+0.07(+0.62%)
May 13, 2004	11.89	12.11	11.79	11.86	2,002,170	-0.12(-0.98%)
May 12, 2004	12.32	12.33	11.88	11.98	1,758,498	-0.22(-1.81%)
May 11, 2004	11.97	12.32	11.97	12.20	1,797,817	+0.19(+1.59%)
May 10, 2004	12.31	12.32	11.72	12.01	3,865,566	-0.43(-3.43%)
May 07, 2004	12.86	12.87	12.39	12.44	1,968,973	-0.46(-3.59%)
May 06, 2004	13.08	13.09	12.86	12.90	1,262,445	-0.21(-1.57%)
May 05, 2004	12.88	13.19	12.83	13.11	1,755,777	+0.22(+1.71%)
May 04, 2004	12.72	13.02	12.66	12.88	1,342,581	+0.24(+1.86%)
May 03, 2004	12.72	12.80	12.44	12.65	1,872,783	-0.07(-0.52%)
Apr 30, 2004	12.77	12.97	12.61	12.72	1,107,479	-0.05(-0.40%)
Apr 29, 2004	12.99	13.11	12.64	12.77	1,477,002	-0.12(-0.91%)
Apr 28, 2004	13.18	13.19	12.86	12.88	1,422,172	-0.20(-1.52%)
Apr 27, 2004	13.05	13.22	12.90	13.08	1,720,130	+0.17(+1.31%)
Apr 26, 2004	12.77	13.02	12.77	12.91	1,052,105	+0.08(+0.63%)
Apr 23, 2004	13.07	13.07	12.72	12.83	1,134,554	-0.12(-0.91%)
Apr 22, 2004	12.68	12.99	12.62	12.95	1,363,397	+0.19(+1.50%)
Apr 21, 2004	12.75	12.83	12.58	12.76	2,206,796	-0.07(-0.57%)
Apr 20, 2004	13.19	13.22	12.83	12.83	1,431,696	-0.32(-2.40%)
Apr 19, 2004	13.22	13.23	12.99	13.15	1,356,050	-0.01(-0.06%)
Apr 16, 2004	13.13	13.27	12.89	13.16	1,718,634	+0.17(+1.30%)
Apr 15, 2004	12.80	13.04	12.61	12.99	2,674,821	+0.21(+1.61%)
Apr 14, 2004	13.05	13.06	12.57	12.78	4,551,415	-0.27(-2.08%)
Apr 13, 2004	12.51	13.27	12.37	13.05	5,108,148	+0.11(+0.85%)
Apr 12, 2004	13.46	13.46	12.35	12.94	4,566,517	-0.51(-3.77%)
Apr 08, 2004	13.73	13.78	13.45	13.45	1,100,404	-0.27(-1.98%)
Apr 07, 2004	13.41	13.92	13.16	13.72	3,096,997	+0.24(+1.80%)
Apr 06, 2004	13.27	13.53	13.27	13.48	3,429,105	+0.04(+0.33%)
Apr 05, 2004	13.61	13.71	13.01	13.44	5,510,187	-0.31(-2.25%)
Apr 02, 2004	14.38	14.39	13.49	13.74	4,866,924	-0.61(-4.25%)
Apr 01, 2004	14.43	14.43	14.17	14.35	1,517,138	-0.01(-0.10%)
Mar 31, 2004	14.42	14.47	14.15	14.37	1,312,240	+0.06(+0.41%)
Mar 30, 2004	14.33	14.33	13.96	14.31	2,156,456	-0.09(-0.61%)
Mar 29, 2004	14.55	14.55	14.22	14.40	1,695,777	-0.37(-2.54%)
Mar 26, 2004	14.83	14.85	14.68	14.77	1,646,117	-0.03(-0.20%)
Mar 25, 2004	14.63	14.89	14.38	14.80	3,975,634	-0.09(-0.59%)
Mar 24, 2004	15.29	15.35	14.85	14.89	4,179,035	-0.64(-4.12%)
Mar 23, 2004	15.47	15.60	15.41	15.53	1,641,627	+0.13(+0.86%)
Mar 22, 2004	15.43	15.51	15.36	15.40	1,665,029	+0.01(+0.10%)
Mar 19, 2004	15.29	15.47	15.21	15.38	1,990,470	+0.17(+1.11%)
Mar 18, 2004	14.82	15.21	14.82	15.21	1,451,560	+0.32(+2.12%)
Mar 17, 2004	14.70	14.90	14.59	14.90	1,743,804	+0.19(+1.30%)
Mar 16, 2004	14.80	14.85	14.58	14.71	2,272,510	-0.09(-0.60%)
Mar 15, 2004	14.70	14.91	14.52	14.80	2,514,414	-0.42(-2.75%)
Mar 12, 2004	15.04	15.21	15.04	15.21	954,691	+0.24(+1.62%)
Mar 11, 2004	15.07	15.22	14.71	14.97	2,169,245	-0.12(-0.78%)
Mar 10, 2004	15.16	15.35	15.08	15.09	1,094,282	-0.09(-0.58%)
Mar 09, 2004	15.10	15.21	15.07	15.18	1,345,710	-0.05(-0.34%)
Mar 08, 2004	15.38	15.38	14.88	15.23	2,011,422	-0.21(-1.33%)
Mar 05, 2004	15.41	15.49	15.32	15.44	1,811,695	+0.02(+0.14%)
Mar 04, 2004	15.41	15.46	15.32	15.41	1,137,819	+0.04(+0.29%)
Mar 03, 2004	15.26	15.49	15.21	15.37	1,613,600	+0.04(+0.29%)
Mar 02, 2004	15.14	15.32	15.10	15.32	1,334,281	+0.08(+0.53%)
Mar 01, 2004	15.05	15.25	14.99	15.24	1,244,350	+0.25(+1.67%)
Feb 27, 2004	14.96	15.05	14.94	14.99	821,630	+0.04(+0.25%)
Feb 26, 2004	14.93	14.99	14.87	14.96	809,793	+0.03(+0.20%)
Feb 25, 2004	14.97	14.98	14.80	14.93	675,372	+0.00(+0.00%)
Feb 24, 2004	14.74	14.99	14.70	14.93	1,241,901	+0.20(+1.35%)
Feb 23, 2004	14.82	14.82	14.70	14.73	840,813	-0.03(-0.20%)
Feb 20, 2004	14.79	14.85	14.70	14.76	1,045,847	-0.01(-0.05%)
Feb 19, 2004	14.77	14.86	14.73	14.77	1,117,955	-0.01(-0.05%)
Feb 18, 2004	14.91	14.91	14.74	14.77	1,073,602	-0.13(-0.89%)
Feb 17, 2004	14.96	14.96	14.85	14.91	1,457,138	+0.02(+0.15%)
Feb 13, 2004	14.85	14.91	14.82	14.88	1,242,581	+0.05(+0.35%)
Feb 12, 2004	14.73	14.86	14.63	14.83	1,444,213	+0.13(+0.90%)
Feb 11, 2004	14.72	14.81	14.62	14.70	1,269,520	+0.00(+0.00%)
Feb 10, 2004	14.77	14.81	14.67	14.70	1,888,973	-0.07(-0.50%)
Feb 09, 2004	14.48	14.77	14.30	14.77	3,006,385	-0.06(-0.40%)
Feb 06, 2004	14.63	14.83	14.55	14.83	1,167,887	+0.28(+1.92%)
Feb 05, 2004	14.64	14.65	14.47	14.55	1,445,029	-0.11(-0.75%)
Feb 04, 2004	14.74	14.77	14.57	14.66	1,564,893	-0.07(-0.50%)
Feb 03, 2004	14.76	14.91	14.68	14.74	1,814,280	+0.01(+0.05%)
Feb 02, 2004	14.49	14.77	14.39	14.73	2,461,081	+0.31(+2.14%)
Jan 30, 2004	14.31	14.42	14.16	14.42	1,376,050	+0.18(+1.29%)
Jan 29, 2004	14.11	14.26	13.89	14.24	1,914,416	+0.15(+1.10%)
Jan 28, 2004	14.44	14.49	14.08	14.08	2,601,352	-0.31(-2.15%)
Jan 27, 2004	14.18	14.46	14.12	14.39	3,635,363	+0.29(+2.03%)
Jan 26, 2004	13.88	14.13	13.85	14.10	2,852,372	+0.29(+2.13%)
Jan 23, 2004	13.74	13.81	13.71	13.81	3,105,160	+0.10(+0.75%)
Jan 22, 2004	13.77	13.80	13.69	13.71	2,188,564	+0.02(+0.16%)
Jan 21, 2004	13.63	13.73	13.60	13.69	1,970,062	+0.09(+0.65%)
Jan 20, 2004	13.60	13.65	13.58	13.60	2,178,905	+0.01(+0.05%)
Jan 16, 2004	13.60	13.65	13.52	13.59	3,586,383	-0.01(-0.05%)
Jan 15, 2004	13.71	13.74	13.60	13.60	8,387,049	-0.25(-1.80%)
Jan 14, 2004	13.75	13.89	13.68	13.85	1,654,144	+0.19(+1.40%)
Jan 13, 2004	13.94	13.96	13.62	13.66	1,579,995	-0.24(-1.69%)
Jan 12, 2004	13.78	13.94	13.75	13.89	1,288,431	+0.26(+1.89%)
Jan 09, 2004	13.74	13.80	13.63	13.63	748,569	-0.08(-0.59%)
Jan 08, 2004	13.67	13.74	13.64	13.72	682,991	+0.08(+0.59%)
Jan 07, 2004	13.70	13.77	13.60	13.63	929,929	-0.07(-0.48%)
Jan 06, 2004	13.44	13.76	13.41	13.70	1,029,248	+0.32(+2.42%)
Jan 05, 2004	13.78	13.78	13.34	13.38	1,926,252	-0.34(-2.47%)
Jan 02, 2004	13.63	13.94	13.58	13.72	1,590,607	+0.19(+1.41%)
Dec 31, 2003	13.69	13.74	13.52	13.52	704,759	-0.13(-0.97%)
Dec 30, 2003	13.63	13.74	13.61	13.66	905,711	+0.02(+0.16%)
Dec 29, 2003	13.60	13.80	13.56	13.63	824,623	-0.01(-0.11%)
Dec 26, 2003	13.64	13.70	13.61	13.65	424,488	+0.01(+0.05%)
Dec 24, 2003	13.62	13.70	13.50	13.64	682,310	-0.32(-2.32%)
Dec 23, 2003	13.96	13.99	13.89	13.96	1,511,560	+0.01(+0.11%)
Dec 22, 2003	13.89	13.96	13.86	13.95	1,558,634	+0.13(+0.96%)
Dec 19, 2003	13.75	13.93	13.74	13.82	1,808,293	+0.12(+0.86%)
Dec 18, 2003	13.67	13.77	13.60	13.70	3,113,732	+0.25(+1.86%)
Dec 17, 2003	12.85	13.47	12.77	13.45	2,108,157	+0.64(+4.99%)
Dec 16, 2003	12.69	12.83	12.62	12.81	537,957	+0.06(+0.46%)
Dec 15, 2003	13.05	13.12	12.67	12.75	1,105,302	-0.28(-2.14%)
Dec 12, 2003	12.80	13.04	12.79	13.03	894,419	+0.24(+1.84%)
Dec 11, 2003	12.62	12.84	12.61	12.80	675,508	+0.13(+1.04%)
Dec 10, 2003	12.70	12.73	12.61	12.66	718,501	+0.01(+0.12%)
Dec 09, 2003	12.94	12.94	12.63	12.65	1,065,847	-0.35(-2.66%)
Dec 08, 2003	12.83	13.01	12.75	12.99	692,651	+0.17(+1.32%)
Dec 05, 2003	12.70	12.79	12.66	12.83	534,556	+0.05(+0.40%)
Dec 04, 2003	12.83	12.84	12.75	12.77	650,338	-0.12(-0.97%)
Dec 03, 2003	12.88	12.92	12.76	12.90	996,595	+0.01(+0.06%)
Dec 02, 2003	12.79	12.93	12.79	12.89	828,705	+0.11(+0.86%)

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.