Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.40	12.45	12.24	12.27	59,102,612	-0.14(-1.15%)
Sep 29, 2004	12.31	12.50	12.26	12.42	73,281,552	+0.16(+1.33%)
Sep 28, 2004	12.27	12.30	12.10	12.25	94,375,664	+0.02(+0.17%)
Sep 27, 2004	12.38	12.44	12.17	12.23	92,406,576	-0.24(-1.96%)
Sep 24, 2004	12.80	12.84	12.42	12.48	92,532,808	-0.34(-2.65%)
Sep 23, 2004	12.82	12.97	12.76	12.82	60,677,672	-0.04(-0.32%)
Sep 22, 2004	13.02	13.08	12.79	12.86	110,302,480	-0.47(-3.51%)
Sep 21, 2004	13.15	13.37	13.09	13.33	66,937,804	+0.24(+1.81%)
Sep 20, 2004	12.91	13.21	12.84	13.09	94,449,096	+0.09(+0.73%)
Sep 17, 2004	13.09	13.11	12.95	12.99	88,310,032	-0.29(-2.20%)
Sep 16, 2004	13.30	13.39	13.20	13.28	56,611,948	+0.02(+0.15%)
Sep 15, 2004	13.46	13.49	13.24	13.26	96,589,096	-0.54(-3.88%)
Sep 14, 2004	13.77	13.86	13.63	13.80	66,397,940	+0.07(+0.49%)
Sep 13, 2004	13.93	13.99	13.47	13.73	66,629,608	-0.14(-1.03%)
Sep 10, 2004	13.49	13.98	13.46	13.87	76,864,920	+0.36(+2.66%)
Sep 09, 2004	13.22	13.58	13.12	13.52	88,649,640	+0.42(+3.21%)
Sep 08, 2004	12.86	13.24	12.83	13.09	75,997,392	+0.18(+1.36%)
Sep 07, 2004	12.90	13.01	12.78	12.92	67,055,188	+0.20(+1.60%)
Sep 03, 2004	12.89	12.99	12.61	12.71	61,050,312	-0.37(-2.85%)
Sep 02, 2004	12.93	13.14	12.82	13.09	61,425,756	+0.14(+1.10%)
Sep 01, 2004	12.65	12.97	12.61	12.95	53,376,148	+0.22(+1.76%)
Aug 31, 2004	12.98	13.01	12.50	12.72	95,546,968	-0.18(-1.42%)
Aug 30, 2004	13.11	13.20	12.90	12.90	52,933,756	-0.30(-2.26%)
Aug 27, 2004	13.03	13.24	13.02	13.20	49,374,864	+0.20(+1.56%)
Aug 26, 2004	13.05	13.18	12.99	13.00	47,986,640	-0.10(-0.78%)
Aug 25, 2004	12.88	13.14	12.76	13.10	61,595,340	+0.24(+1.84%)
Aug 24, 2004	12.98	12.99	12.76	12.86	59,888,444	-0.14(-1.09%)
Aug 23, 2004	12.84	13.07	12.78	13.01	56,200,524	+0.20(+1.59%)
Aug 20, 2004	12.84	12.90	12.64	12.80	83,936,256	-0.15(-1.15%)
Aug 19, 2004	12.82	13.03	12.78	12.95	73,146,920	+0.07(+0.58%)
Aug 18, 2004	12.56	12.90	12.50	12.88	88,363,560	+0.21(+1.66%)
Aug 17, 2004	12.48	12.67	12.37	12.67	77,190,672	+0.31(+2.47%)
Aug 16, 2004	12.11	12.52	12.08	12.36	68,311,432	+0.25(+2.07%)
Aug 13, 2004	12.34	12.36	12.07	12.11	89,990,088	+0.05(+0.39%)
Aug 12, 2004	12.37	12.44	11.89	12.06	149,300,320	-0.34(-2.73%)
Aug 11, 2004	12.61	12.65	12.37	12.40	262,155,264	-1.47(-10.61%)
Aug 10, 2004	13.77	13.88	13.60	13.87	108,840,384	+0.28(+2.04%)
Aug 09, 2004	13.55	13.71	13.52	13.60	53,543,668	+0.08(+0.60%)
Aug 06, 2004	13.71	13.97	13.47	13.52	85,965,064	-0.46(-3.30%)
Aug 05, 2004	14.31	14.40	13.95	13.98	70,693,856	-0.35(-2.42%)
Aug 04, 2004	13.98	14.36	13.96	14.32	65,302,580	+0.26(+1.83%)
Aug 03, 2004	14.33	14.40	14.06	14.06	59,816,084	-0.34(-2.35%)
Aug 02, 2004	13.96	14.40	13.90	14.40	60,170,840	+0.22(+1.53%)
Jul 30, 2004	14.12	14.44	14.07	14.19	72,682,256	+0.08(+0.58%)
Jul 29, 2004	14.07	14.23	14.00	14.11	58,304,536	+0.20(+1.46%)
Jul 28, 2004	13.93	14.03	13.61	13.90	75,507,816	-0.14(-1.01%)
Jul 27, 2004	13.96	14.10	13.73	14.04	88,146,936	+0.12(+0.83%)
Jul 26, 2004	14.15	14.26	13.77	13.93	82,362,224	-0.26(-1.86%)
Jul 23, 2004	14.42	14.43	14.07	14.19	62,947,876	-0.31(-2.15%)
Jul 22, 2004	14.39	14.60	14.20	14.51	69,830,456	+0.15(+1.04%)
Jul 21, 2004	15.07	15.10	14.34	14.36	73,480,480	-0.48(-3.24%)
Jul 20, 2004	14.53	14.86	14.46	14.84	65,149,512	+0.35(+2.43%)
Jul 19, 2004	14.55	14.75	14.28	14.48	76,038,240	-0.12(-0.79%)
Jul 16, 2004	15.19	15.20	14.41	14.60	78,934,432	-0.41(-2.71%)
Jul 15, 2004	15.04	15.18	14.97	15.01	65,898,332	+0.02(+0.14%)
Jul 14, 2004	15.12	15.28	14.92	14.99	75,666,632	-0.03(-0.18%)
Jul 13, 2004	15.16	15.34	14.99	15.01	57,088,992	-0.10(-0.67%)
Jul 12, 2004	15.03	15.12	14.88	15.12	52,248,052	-0.05(-0.31%)
Jul 09, 2004	15.10	15.31	15.04	15.16	48,566,320	+0.13(+0.86%)
Jul 08, 2004	15.11	15.36	14.99	15.03	66,858,176	-0.17(-1.11%)
Jul 07, 2004	15.22	15.42	15.14	15.20	62,457,120	+0.03(+0.22%)
Jul 06, 2004	15.37	15.40	15.07	15.17	62,231,940	-0.39(-2.53%)
Jul 02, 2004	15.69	15.74	15.40	15.56	51,088,836	-0.11(-0.69%)
Jul 01, 2004	16.04	16.06	15.54	15.67	80,121,952	-0.40(-2.49%)
Jun 30, 2004	16.10	16.26	15.94	16.07	74,765,776	-0.01(-0.04%)
Jun 29, 2004	15.78	16.15	15.75	16.08	65,436,180	+0.28(+1.76%)
Jun 28, 2004	16.10	16.14	15.72	15.80	63,137,812	-0.09(-0.55%)
Jun 25, 2004	16.05	16.26	15.57	15.89	94,609,392	-0.17(-1.06%)
Jun 24, 2004	16.14	16.41	16.01	16.06	78,989,136	-0.20(-1.21%)
Jun 23, 2004	15.71	16.32	15.69	16.25	106,101,248	+0.51(+3.23%)
Jun 22, 2004	15.51	15.82	15.44	15.75	79,108,728	+0.24(+1.53%)
Jun 21, 2004	15.98	16.02	15.47	15.51	71,196,264	-0.37(-2.35%)
Jun 18, 2004	15.73	16.10	15.66	15.88	110,989,664	+0.04(+0.26%)
Jun 17, 2004	15.90	16.00	15.73	15.84	81,357,552	-0.35(-2.18%)
Jun 16, 2004	16.09	16.25	16.07	16.19	65,039,208	+0.16(+1.01%)
Jun 15, 2004	15.93	16.23	15.89	16.03	89,799,120	+0.22(+1.39%)
Jun 14, 2004	15.96	16.04	15.65	15.81	66,303,416	-0.34(-2.12%)
Jun 10, 2004	16.05	16.16	15.92	16.15	53,039,196	+0.18(+1.10%)
Jun 09, 2004	16.00	16.07	15.92	15.98	60,740,640	-0.12(-0.76%)
Jun 08, 2004	15.99	16.17	15.97	16.10	72,818,960	-0.10(-0.63%)
Jun 07, 2004	15.62	16.24	15.52	16.20	98,974,464	+0.75(+4.87%)
Jun 04, 2004	15.53	15.75	15.43	15.45	106,083,840	+0.29(+1.92%)
Jun 03, 2004	15.12	15.34	15.04	15.16	57,269,048	-0.04(-0.27%)
Jun 02, 2004	15.13	15.30	14.97	15.20	56,078,276	+0.12(+0.76%)
Jun 01, 2004	14.99	15.13	14.86	15.08	53,913,064	-0.09(-0.58%)
May 28, 2004	15.33	15.33	15.02	15.17	53,422,896	-0.12(-0.75%)
May 27, 2004	15.26	15.33	15.10	15.29	57,735,768	+0.13(+0.85%)
May 26, 2004	15.07	15.80	14.95	15.16	64,670,404	+0.08(+0.52%)
May 25, 2004	14.62	15.14	14.58	15.08	83,770,208	+0.40(+2.70%)
May 24, 2004	14.76	14.86	14.61	14.68	62,841,556	+0.01(+0.05%)
May 21, 2004	14.69	14.74	14.49	14.67	54,760,096	+0.08(+0.56%)
May 20, 2004	14.44	14.72	14.39	14.59	64,964,592	+0.11(+0.75%)
May 19, 2004	14.43	14.82	14.42	14.48	93,702,192	+0.24(+1.71%)
May 18, 2004	14.32	14.38	14.23	14.24	76,501,280	+0.05(+0.33%)
May 17, 2004	14.08	14.71	14.02	14.19	100,144,896	-0.21(-1.46%)
May 14, 2004	14.72	14.76	14.34	14.40	94,716,152	-0.35(-2.39%)
May 13, 2004	14.76	14.88	14.59	14.76	77,801,616	-0.14(-0.91%)
May 12, 2004	15.03	15.09	14.37	14.89	169,608,608	-0.20(-1.30%)
May 11, 2004	14.83	15.14	14.76	15.09	137,886,928	+0.43(+2.91%)
May 10, 2004	14.53	14.78	14.41	14.66	99,670,200	-0.05(-0.32%)
May 07, 2004	14.57	15.01	14.56	14.71	95,502,728	+0.13(+0.88%)
May 06, 2004	14.27	14.71	14.26	14.58	92,374,280	+0.16(+1.13%)
May 05, 2004	14.57	14.61	14.39	14.42	52,602,700	-0.07(-0.51%)
May 04, 2004	14.36	14.82	14.24	14.49	82,389,360	+0.17(+1.18%)
May 03, 2004	14.32	14.65	14.23	14.32	100,695,072	+0.14(+1.00%)
Apr 30, 2004	14.71	14.86	14.12	14.18	130,661,056	-0.68(-4.56%)
Apr 29, 2004	15.20	15.29	14.59	14.86	86,257,776	-0.31(-2.06%)
Apr 28, 2004	15.41	15.59	15.12	15.17	63,692,276	-0.39(-2.49%)
Apr 27, 2004	15.71	16.00	15.51	15.56	61,995,704	-0.14(-0.86%)
Apr 26, 2004	15.85	15.96	15.62	15.69	60,136,036	-0.12(-0.77%)
Apr 23, 2004	15.76	15.90	15.51	15.81	75,752,304	+0.12(+0.73%)
Apr 22, 2004	15.03	15.83	14.96	15.70	107,027,608	+0.53(+3.49%)
Apr 21, 2004	15.10	15.22	14.78	15.17	108,851,592	+0.18(+1.18%)
Apr 20, 2004	15.58	15.72	14.95	14.99	92,222,248	-0.51(-3.28%)
Apr 19, 2004	15.29	15.53	15.22	15.50	63,423,596	+0.26(+1.69%)
Apr 16, 2004	15.41	15.45	15.05	15.24	90,824,584	-0.23(-1.49%)
Apr 15, 2004	15.73	15.85	15.13	15.47	109,205,656	-0.30(-1.89%)
Apr 14, 2004	15.84	16.00	15.71	15.77	63,900,492	-0.24(-1.52%)
Apr 13, 2004	16.55	16.58	16.00	16.02	62,041,416	-0.35(-2.11%)
Apr 12, 2004	16.42	16.50	16.30	16.36	36,420,464	-0.01(-0.08%)
Apr 08, 2004	16.72	16.75	16.28	16.38	47,390,888	-0.06(-0.37%)
Apr 07, 2004	16.63	16.68	16.34	16.44	66,464,300	-0.28(-1.66%)
Apr 06, 2004	16.80	16.83	16.53	16.72	57,207,552	-0.11(-0.64%)
Apr 05, 2004	16.47	16.84	16.47	16.82	60,951,956	+0.26(+1.56%)
Apr 02, 2004	16.39	16.58	16.31	16.57	80,747,792	+0.47(+2.91%)
Apr 01, 2004	16.06	16.26	15.95	16.10	66,203,140	+0.12(+0.72%)
Mar 31, 2004	16.23	16.27	15.94	15.98	76,281,408	-0.24(-1.50%)
Mar 30, 2004	16.09	16.25	15.98	16.23	57,322,132	+0.05(+0.34%)
Mar 29, 2004	16.06	16.27	16.04	16.17	65,541,912	+0.31(+1.92%)
Mar 26, 2004	16.01	16.13	15.83	15.87	71,089,352	-0.12(-0.76%)
Mar 25, 2004	15.48	16.04	15.47	15.99	95,057,088	+0.62(+4.01%)
Mar 24, 2004	15.21	15.48	15.13	15.37	76,282,144	+0.21(+1.39%)
Mar 23, 2004	15.37	15.50	15.12	15.16	87,070,744	+0.01(+0.04%)
Mar 22, 2004	15.08	15.24	14.98	15.16	83,271,928	-0.10(-0.67%)
Mar 19, 2004	15.70	15.72	15.22	15.26	104,182,144	-0.45(-2.89%)
Mar 18, 2004	15.87	15.89	15.63	15.71	82,528,272	-0.22(-1.40%)
Mar 17, 2004	15.84	16.02	15.73	15.94	77,586,464	+0.26(+1.65%)
Mar 16, 2004	15.58	15.73	15.47	15.68	87,855,104	+0.23(+1.49%)
Mar 15, 2004	15.56	15.79	15.38	15.45	100,416,960	-0.24(-1.51%)
Mar 12, 2004	15.38	15.72	15.25	15.69	107,683,976	+0.54(+3.54%)
Mar 11, 2004	14.96	15.45	14.95	15.15	132,290,376	+0.09(+0.59%)
Mar 10, 2004	15.11	15.36	15.03	15.06	118,907,600	+0.06(+0.41%)
Mar 09, 2004	15.10	15.24	14.88	15.00	94,513,096	-0.16(-1.07%)
Mar 08, 2004	15.64	15.75	15.14	15.16	91,570,896	-0.36(-2.32%)
Mar 05, 2004	15.51	15.83	15.43	15.52	83,157,648	-0.20(-1.29%)
Mar 04, 2004	15.42	15.76	15.40	15.73	67,128,032	+0.33(+2.16%)
Mar 03, 2004	15.57	15.63	15.35	15.39	81,692,448	-0.22(-1.43%)
Mar 02, 2004	15.96	16.19	15.58	15.62	92,515,696	-0.34(-2.13%)
Mar 01, 2004	15.80	16.00	15.71	15.96	54,279,660	+0.25(+1.60%)
Feb 27, 2004	15.93	16.07	15.64	15.71	75,287,944	-0.13(-0.81%)
Feb 26, 2004	15.95	16.21	15.79	15.83	73,439,192	-0.16(-0.98%)
Feb 25, 2004	15.71	16.04	15.65	15.99	90,720,032	+0.36(+2.30%)
Feb 24, 2004	15.30	15.76	15.05	15.63	135,374,736	+0.20(+1.32%)
Feb 23, 2004	15.71	15.77	15.29	15.43	88,625,312	-0.30(-1.90%)
Feb 20, 2004	16.02	16.13	15.48	15.73	103,771,016	-0.33(-2.07%)
Feb 19, 2004	16.44	16.50	15.97	16.06	81,608,832	-0.28(-1.70%)
Feb 18, 2004	16.55	16.57	16.32	16.34	58,551,980	-0.11(-0.66%)
Feb 17, 2004	16.59	16.60	16.36	16.44	55,131,412	+0.13(+0.79%)
Feb 13, 2004	16.42	16.58	16.23	16.32	63,971,424	+0.01(+0.04%)
Feb 12, 2004	16.43	16.51	16.21	16.31	71,746,304	-0.13(-0.78%)
Feb 11, 2004	16.81	16.85	16.34	16.44	130,515,504	-0.37(-2.18%)
Feb 10, 2004	16.72	16.88	16.67	16.80	58,667,152	+0.07(+0.45%)
Feb 09, 2004	16.91	16.99	16.68	16.73	77,761,648	-0.05(-0.28%)
Feb 06, 2004	16.32	16.79	16.27	16.78	109,331,736	+0.62(+3.86%)
Feb 05, 2004	16.55	16.61	16.04	16.15	153,436,384	-0.18(-1.08%)
Feb 04, 2004	16.94	16.95	16.28	16.33	281,234,144	-1.58(-8.82%)
Feb 03, 2004	17.80	18.06	17.64	17.91	122,245,592	+0.14(+0.80%)
Feb 02, 2004	17.72	18.11	17.39	17.77	120,887,888	+0.33(+1.91%)
Jan 30, 2004	17.89	17.94	17.22	17.43	105,755,600	-0.17(-0.96%)
Jan 29, 2004	18.33	18.36	17.40	17.60	128,141,040	-0.56(-3.06%)
Jan 28, 2004	18.80	18.91	18.08	18.16	72,938,552	-0.49(-2.62%)
Jan 27, 2004	19.15	19.33	18.08	18.65	72,870,864	-0.47(-2.48%)
Jan 26, 2004	18.57	19.19	18.44	19.12	63,438,636	+0.59(+3.18%)
Jan 23, 2004	19.16	19.22	18.34	18.53	87,971,896	-0.60(-3.15%)
Jan 22, 2004	19.34	19.37	18.93	19.14	64,112,548	-0.26(-1.33%)
Jan 21, 2004	19.33	19.58	19.12	19.39	79,746,808	-0.18(-0.90%)
Jan 20, 2004	19.92	19.93	19.30	19.57	92,232,128	-0.18(-0.93%)
Jan 16, 2004	18.93	19.91	18.85	19.75	134,702,432	+1.34(+7.25%)
Jan 15, 2004	18.55	18.66	18.31	18.42	68,179,344	-0.16(-0.88%)
Jan 14, 2004	18.32	18.64	18.20	18.58	62,479,864	+0.35(+1.90%)
Jan 13, 2004	18.36	18.48	17.94	18.23	83,104,704	-0.09(-0.52%)
Jan 12, 2004	18.02	18.41	17.83	18.33	77,987,248	+0.37(+2.08%)
Jan 09, 2004	17.62	18.45	17.60	17.96	101,531,888	+0.09(+0.53%)
Jan 08, 2004	17.52	18.00	17.28	17.86	90,797,264	+0.53(+3.05%)
Jan 07, 2004	17.07	17.45	16.85	17.33	71,899,640	+0.34(+2.00%)
Jan 06, 2004	16.84	17.02	16.78	16.99	64,426,056	+0.20(+1.17%)
Jan 05, 2004	16.55	16.84	16.53	16.80	57,357,524	+0.35(+2.14%)
Jan 02, 2004	16.52	16.63	16.38	16.44	44,183,404	+0.01(+0.08%)
Dec 31, 2003	16.39	16.49	16.27	16.43	44,821,036	+0.07(+0.46%)
Dec 30, 2003	16.49	16.57	16.28	16.36	42,378,976	-0.19(-1.15%)
Dec 29, 2003	16.13	16.60	16.10	16.55	46,704,712	+0.44(+2.74%)
Dec 26, 2003	16.16	16.25	16.11	16.11	10,469,671	-0.08(-0.50%)
Dec 24, 2003	16.20	16.26	16.15	16.19	15,754,808	-0.05(-0.29%)
Dec 23, 2003	16.21	16.28	16.09	16.23	41,900,528	-0.03(-0.17%)
Dec 22, 2003	16.19	16.31	16.14	16.26	40,085,712	+0.13(+0.80%)
Dec 19, 2003	16.43	16.44	16.07	16.13	90,924,072	-0.26(-1.57%)
Dec 18, 2003	15.95	16.44	15.95	16.39	75,849,312	+0.46(+2.90%)
Dec 17, 2003	16.13	16.23	15.84	15.93	63,246,876	-0.19(-1.18%)
Dec 16, 2003	16.11	16.43	16.01	16.12	63,354,572	-0.14(-0.88%)
Dec 15, 2003	16.64	16.68	16.20	16.26	80,662,504	-0.07(-0.46%)
Dec 12, 2003	16.19	16.34	16.00	16.34	56,477,100	+0.11(+0.67%)
Dec 11, 2003	16.07	16.27	15.90	16.23	75,793,152	+0.10(+0.63%)
Dec 10, 2003	15.87	16.19	15.77	16.13	95,009,152	+0.37(+2.37%)
Dec 09, 2003	16.53	16.58	15.57	15.75	98,890,664	-0.72(-4.36%)
Dec 08, 2003	16.07	16.53	16.07	16.47	58,561,052	+0.37(+2.27%)
Dec 05, 2003	16.26	16.17	16.02	16.11	54,394,104	-0.16(-0.96%)
Dec 04, 2003	16.09	16.35	16.06	16.26	104,106,728	+0.46(+2.92%)
Dec 03, 2003	15.75	16.14	15.69	15.80	96,991,936	+0.13(+0.82%)
Dec 02, 2003	15.67	15.76	15.64	15.67	55,348,596	-0.05(-0.30%)
Dec 01, 2003	15.54	15.77	15.48	15.72	76,559,848	+0.33(+2.11%)
Nov 28, 2003	15.40	15.50	15.33	15.39	20,038,340	-0.07(-0.48%)
Nov 26, 2003	15.47	15.51	15.21	15.47	43,150,500	+0.13(+0.84%)
Nov 25, 2003	15.50	15.56	15.33	15.34	55,808,064	-0.12(-0.79%)
Nov 24, 2003	15.18	15.58	15.16	15.46	56,820,480	+0.43(+2.84%)
Nov 21, 2003	15.00	15.11	14.61	15.03	54,073,280	+0.16(+1.05%)
Nov 20, 2003	14.85	15.17	14.76	14.88	64,442,300	-0.07(-0.50%)
Nov 19, 2003	14.72	15.03	14.65	14.95	52,100,308	+0.22(+1.47%)
Nov 18, 2003	15.09	15.19	14.71	14.74	66,849,600	-0.22(-1.45%)
Nov 17, 2003	14.92	15.03	14.78	14.95	57,545,628	-0.14(-0.94%)
Nov 14, 2003	15.41	15.59	15.07	15.10	69,800,712	-0.30(-1.94%)
Nov 13, 2003	15.37	15.43	14.92	15.39	70,838,256	-0.18(-1.18%)
Nov 12, 2003	15.20	15.60	15.17	15.58	57,840,060	+0.42(+2.77%)
Nov 11, 2003	15.02	15.22	14.95	15.16	57,731,340	+0.11(+0.72%)
Nov 10, 2003	15.16	15.37	14.99	15.05	66,951,284	-0.10(-0.67%)
Nov 07, 2003	15.54	15.61	15.07	15.15	90,926,952	-0.38(-2.45%)
Nov 06, 2003	15.57	15.69	15.33	15.53	171,855,712	+0.75(+5.05%)
Nov 05, 2003	14.66	15.64	14.48	14.78	120,034,904	+0.15(+1.02%)
Nov 04, 2003	14.82	14.82	14.51	14.63	73,246,744	-0.05(-0.32%)
Nov 03, 2003	14.36	14.76	14.36	14.68	76,658,848	+0.49(+3.44%)
Oct 31, 2003	14.23	14.32	14.13	14.19	56,162,860	+0.02(+0.14%)
Oct 30, 2003	14.12	14.33	14.04	14.17	57,678,272	+0.05(+0.39%)
Oct 29, 2003	14.17	14.20	14.00	14.12	55,387,964	-0.05(-0.38%)
Oct 28, 2003	13.62	14.19	13.61	14.17	72,029,992	+0.66(+4.87%)
Oct 27, 2003	13.47	13.71	13.43	13.52	55,851,772	+0.09(+0.66%)
Oct 24, 2003	13.60	13.63	13.05	13.43	94,279,808	-0.24(-1.79%)
Oct 23, 2003	13.60	13.81	13.58	13.67	74,095,408	-0.32(-2.28%)
Oct 22, 2003	14.15	14.25	13.97	13.99	44,147,272	-0.33(-2.27%)
Oct 21, 2003	14.40	14.40	14.17	14.32	51,285,972	+0.02(+0.14%)
Oct 20, 2003	14.07	14.33	14.07	14.29	46,469,468	+0.30(+2.13%)
Oct 17, 2003	14.25	14.26	13.99	14.00	52,220,288	-0.26(-1.85%)
Oct 16, 2003	14.20	14.22	14.11	14.26	48,113,408	+0.01(+0.05%)
Oct 15, 2003	14.49	14.53	14.19	14.25	59,859,264	-0.08(-0.57%)
Oct 14, 2003	14.13	14.36	14.07	14.34	44,569,548	+0.09(+0.67%)
Oct 13, 2003	14.26	14.30	14.15	14.24	54,460,900	+0.14(+1.01%)
Oct 10, 2003	14.26	14.39	14.04	14.10	57,199,920	-0.11(-0.76%)
Oct 09, 2003	14.29	14.51	14.04	14.21	79,336,016	+0.11(+0.77%)
Oct 08, 2003	14.27	14.33	14.03	14.10	52,581,668	-0.14(-1.00%)
Oct 07, 2003	13.98	14.25	13.87	14.24	63,394,232	+0.14(+0.96%)
Oct 06, 2003	14.15	14.23	13.69	14.11	36,725,540	+0.03(+0.19%)
Oct 03, 2003	13.87	14.25	13.75	14.08	88,473,872	+0.52(+3.85%)
Oct 02, 2003	13.73	13.77	13.39	13.56	76,450,104	-0.14(-1.04%)

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.