Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	27.09	27.68	27.07	27.44	3,776,800	+0.03(+0.09%)
Sep 29, 2004	26.80	27.50	26.73	27.41	4,620,500	+0.59(+2.20%)
Sep 28, 2004	26.41	26.88	26.14	26.82	4,503,600	+0.47(+1.80%)
Sep 27, 2004	25.77	26.88	25.73	26.35	6,862,900	+0.45(+1.74%)
Sep 24, 2004	25.74	26.07	25.71	25.90	3,027,000	+0.19(+0.74%)
Sep 23, 2004	25.80	26.00	25.64	25.71	3,335,000	-0.06(-0.25%)
Sep 22, 2004	25.89	26.00	25.69	25.77	2,750,000	-0.24(-0.92%)
Sep 21, 2004	26.02	26.14	25.91	26.02	2,593,600	-0.02(-0.06%)
Sep 20, 2004	25.95	26.26	25.71	26.03	3,211,300	-0.04(-0.17%)
Sep 17, 2004	26.04	26.12	25.70	26.07	4,299,300	+0.41(+1.62%)
Sep 16, 2004	25.55	25.69	25.45	25.66	2,388,400	+0.16(+0.61%)
Sep 15, 2004	25.45	25.88	25.27	25.50	2,625,500	-0.12(-0.49%)
Sep 14, 2004	25.70	25.93	25.36	25.63	2,838,800	-0.12(-0.47%)
Sep 13, 2004	25.58	26.09	25.51	25.75	4,256,700	+0.33(+1.30%)
Sep 10, 2004	24.62	25.50	24.49	25.42	4,816,400	+0.77(+3.10%)
Sep 09, 2004	24.75	24.91	24.45	24.66	3,365,900	+0.18(+0.74%)
Sep 08, 2004	24.50	24.75	24.38	24.48	3,402,300	+0.07(+0.29%)
Sep 07, 2004	24.45	24.84	24.27	24.41	4,669,600	+0.05(+0.23%)
Sep 03, 2004	24.42	24.95	24.25	24.35	3,578,900	-0.16(-0.67%)
Sep 02, 2004	23.98	24.75	23.69	24.52	3,739,400	+0.60(+2.51%)
Sep 01, 2004	24.14	24.16	23.52	23.91	4,906,800	-0.07(-0.27%)
Aug 31, 2004	23.80	24.10	23.61	23.98	2,730,300	+0.21(+0.90%)
Aug 30, 2004	24.18	24.30	23.59	23.77	3,168,100	-0.43(-1.78%)
Aug 27, 2004	24.22	24.41	24.11	24.20	1,412,300	+0.19(+0.79%)
Aug 26, 2004	24.41	24.41	23.89	24.00	3,360,600	-0.42(-1.72%)
Aug 25, 2004	23.98	24.48	23.68	24.43	3,197,800	+0.30(+1.26%)
Aug 24, 2004	24.28	24.50	23.89	24.12	4,187,000	-0.11(-0.47%)
Aug 23, 2004	23.92	24.57	23.85	24.23	2,914,700	+0.21(+0.90%)
Aug 20, 2004	23.76	24.20	23.71	24.02	4,634,600	+0.14(+0.59%)
Aug 19, 2004	23.12	24.25	23.03	23.88	7,608,300	+0.53(+2.27%)
Aug 18, 2004	22.62	23.44	22.55	23.35	4,043,500	+0.72(+3.18%)
Aug 17, 2004	22.65	22.95	22.51	22.63	2,918,800	+0.00(+0.00%)
Aug 16, 2004	22.59	22.82	22.50	22.63	2,908,900	+0.02(+0.09%)
Aug 13, 2004	22.79	22.92	22.50	22.61	2,931,700	-0.25(-1.07%)
Aug 12, 2004	23.03	23.18	22.58	22.86	3,383,200	-0.22(-0.95%)
Aug 11, 2004	22.91	23.23	22.85	23.07	4,912,900	-0.07(-0.28%)
Aug 10, 2004	22.39	23.25	22.36	23.14	5,434,800	+0.36(+1.56%)
Aug 09, 2004	22.73	22.89	22.34	22.79	3,703,200	+0.03(+0.13%)
Aug 06, 2004	22.77	22.88	22.32	22.75	4,899,700	+0.05(+0.22%)
Aug 05, 2004	23.16	23.16	22.63	22.70	2,992,700	-0.30(-1.28%)
Aug 04, 2004	22.61	23.21	22.59	23.00	2,891,100	+0.29(+1.25%)
Aug 03, 2004	23.35	23.41	22.66	22.71	2,782,300	-0.50(-2.17%)
Aug 02, 2004	22.73	23.32	22.71	23.22	3,160,800	-0.16(-0.68%)
Jul 30, 2004	22.88	23.64	22.80	23.38	3,647,500	+0.22(+0.97%)
Jul 29, 2004	22.54	23.48	22.50	23.16	6,073,800	+0.68(+3.00%)
Jul 28, 2004	22.05	22.85	22.04	22.48	5,086,600	+0.03(+0.11%)
Jul 27, 2004	21.41	22.57	21.36	22.45	5,745,000	+0.94(+4.37%)
Jul 26, 2004	21.38	21.57	21.20	21.52	5,188,300	+0.00(+0.02%)
Jul 23, 2004	21.25	21.76	21.02	21.51	4,933,100	+0.06(+0.26%)
Jul 22, 2004	22.01	22.11	20.44	21.45	9,555,600	-0.07(-0.33%)
Jul 21, 2004	21.55	22.00	20.41	21.52	10,443,400	-0.03(-0.12%)
Jul 20, 2004	20.38	21.55	20.35	21.55	5,942,000	+1.17(+5.74%)
Jul 19, 2004	20.40	20.82	20.08	20.38	3,631,200	+0.10(+0.49%)
Jul 16, 2004	21.02	21.17	20.22	20.28	3,843,500	-0.56(-2.71%)
Jul 15, 2004	20.31	20.98	20.14	20.84	5,500,200	+0.59(+2.91%)
Jul 14, 2004	20.07	20.59	20.00	20.25	3,678,500	-0.05(-0.22%)
Jul 13, 2004	20.54	20.60	20.18	20.30	2,792,200	-0.27(-1.31%)
Jul 12, 2004	20.40	20.61	20.20	20.57	3,400,200	+0.02(+0.12%)
Jul 09, 2004	20.49	20.95	20.38	20.55	3,740,200	+0.00(+0.00%)
Jul 08, 2004	20.95	21.12	20.38	20.55	5,127,100	-0.57(-2.72%)
Jul 07, 2004	20.74	21.32	20.70	21.12	3,376,300	+0.32(+1.51%)
Jul 06, 2004	21.28	21.28	20.70	20.80	4,301,900	-0.66(-3.10%)
Jul 02, 2004	21.55	21.61	21.25	21.47	2,434,000	+0.01(+0.05%)
Jul 01, 2004	21.93	22.05	21.21	21.46	5,401,600	-0.43(-1.96%)
Jun 30, 2004	21.79	22.00	21.56	21.89	5,599,900	+0.19(+0.88%)
Jun 29, 2004	21.57	21.75	21.47	21.70	3,287,700	+0.18(+0.81%)
Jun 28, 2004	21.50	21.65	21.27	21.52	6,405,800	+0.45(+2.16%)
Jun 25, 2004	21.19	21.43	20.95	21.07	6,275,500	+0.20(+0.96%)
Jun 24, 2004	20.72	21.25	20.70	20.87	5,459,900	+0.22(+1.07%)
Jun 23, 2004	20.06	20.76	20.02	20.65	6,203,000	+0.57(+2.84%)
Jun 22, 2004	20.04	20.28	19.71	20.08	10,179,300	-0.28(-1.38%)
Jun 21, 2004	20.02	20.73	20.00	20.36	5,695,400	+0.36(+1.77%)
Jun 18, 2004	20.34	20.61	20.00	20.00	6,251,900	-0.44(-2.15%)
Jun 17, 2004	20.22	20.77	19.88	20.45	9,828,800	+0.06(+0.29%)
Jun 16, 2004	21.04	21.12	20.26	20.39	8,064,500	-0.82(-3.89%)
Jun 15, 2004	20.62	21.37	20.20	21.21	16,199,600	-0.29(-1.35%)
Jun 14, 2004	21.98	22.07	21.40	21.50	4,537,700	-0.61(-2.78%)
Jun 10, 2004	22.15	22.43	22.01	22.11	5,168,400	+0.19(+0.87%)
Jun 09, 2004	22.86	22.91	21.91	21.93	5,682,600	-1.07(-4.67%)
Jun 08, 2004	23.11	23.14	22.67	23.00	4,414,000	-0.16(-0.67%)
Jun 07, 2004	23.14	23.34	22.79	23.16	5,421,600	-0.04(-0.15%)
Jun 04, 2004	23.15	23.46	23.07	23.19	3,816,400	+0.26(+1.13%)
Jun 03, 2004	22.62	23.09	22.45	22.93	5,607,000	+0.38(+1.66%)
Jun 02, 2004	22.37	22.80	22.09	22.55	5,468,300	+0.39(+1.76%)
Jun 01, 2004	22.46	22.79	21.85	22.16	5,383,900	-0.69(-3.00%)
May 28, 2004	23.05	23.07	22.48	22.85	3,019,500	+0.03(+0.11%)
May 27, 2004	22.52	22.88	22.30	22.82	7,106,000	+0.32(+1.42%)
May 26, 2004	22.95	23.00	22.20	22.50	7,392,300	-0.66(-2.83%)
May 25, 2004	23.02	23.16	22.10	23.16	8,270,700	+0.07(+0.30%)
May 24, 2004	23.52	23.60	23.00	23.09	4,267,900	-0.31(-1.32%)
May 21, 2004	23.55	23.75	23.25	23.40	2,667,300	+0.10(+0.43%)
May 20, 2004	23.45	23.77	23.16	23.30	4,583,300	-0.24(-1.02%)
May 19, 2004	23.59	24.16	23.43	23.54	3,719,100	+0.22(+0.97%)
May 18, 2004	23.86	23.93	23.09	23.32	4,582,100	-0.30(-1.27%)
May 17, 2004	23.70	24.09	23.59	23.61	2,988,900	-0.39(-1.60%)
May 14, 2004	23.95	24.36	23.73	24.00	4,058,500	+0.05(+0.23%)
May 13, 2004	23.30	24.02	23.25	23.95	4,059,200	+0.40(+1.70%)
May 12, 2004	23.64	23.91	22.93	23.55	5,134,000	-0.24(-1.01%)
May 11, 2004	23.70	23.89	23.46	23.79	3,196,500	+0.33(+1.41%)
May 10, 2004	23.68	23.77	23.27	23.45	4,596,700	-0.67(-2.78%)
May 07, 2004	24.29	24.89	24.05	24.12	3,969,200	-0.35(-1.43%)
May 06, 2004	24.20	24.61	23.96	24.48	3,773,200	-0.04(-0.18%)
May 05, 2004	24.66	24.82	24.15	24.52	3,722,400	-0.05(-0.22%)
May 04, 2004	23.55	24.82	23.51	24.57	5,069,500	+1.06(+4.51%)
May 03, 2004	22.70	23.75	22.70	23.52	6,239,600	+0.99(+4.40%)
Apr 30, 2004	23.59	23.70	22.39	22.52	5,674,100	-1.09(-4.62%)
Apr 29, 2004	22.86	24.20	22.77	23.61	8,593,600	+0.06(+0.25%)
Apr 28, 2004	24.25	24.37	23.26	23.55	7,237,000	-0.87(-3.54%)
Apr 27, 2004	24.73	25.44	24.38	24.42	7,202,300	-0.03(-0.14%)
Apr 26, 2004	24.40	24.93	24.30	24.45	4,046,400	+0.09(+0.39%)
Apr 23, 2004	24.30	24.59	24.04	24.36	3,588,100	-0.32(-1.28%)
Apr 22, 2004	23.55	24.94	23.55	24.68	4,452,400	+1.03(+4.36%)
Apr 21, 2004	23.58	23.95	23.32	23.64	4,263,900	+0.05(+0.21%)
Apr 20, 2004	23.90	24.57	23.51	23.59	6,209,800	-0.16(-0.65%)
Apr 19, 2004	22.80	23.82	22.79	23.75	4,523,600	+0.91(+4.01%)
Apr 16, 2004	23.65	23.68	22.77	22.84	5,915,100	-0.70(-2.97%)
Apr 15, 2004	23.91	24.00	23.35	23.54	3,995,300	-0.50(-2.08%)
Apr 14, 2004	24.11	24.51	23.82	24.04	3,408,800	-0.14(-0.56%)
Apr 13, 2004	24.61	24.89	23.85	24.17	4,125,400	-0.22(-0.92%)
Apr 12, 2004	24.09	24.70	24.05	24.39	3,000,700	+0.47(+1.96%)
Apr 08, 2004	23.86	24.10	23.77	23.93	3,423,900	+0.18(+0.74%)
Apr 07, 2004	23.95	24.06	23.50	23.75	3,461,100	-0.15(-0.63%)
Apr 06, 2004	24.06	24.37	23.80	23.90	4,997,300	-0.43(-1.75%)
Apr 05, 2004	23.55	24.39	23.55	24.32	4,294,500	+0.84(+3.60%)
Apr 02, 2004	23.64	23.65	23.28	23.48	4,738,500	+0.16(+0.71%)
Apr 01, 2004	23.30	23.62	23.06	23.32	3,445,200	+0.17(+0.71%)
Mar 31, 2004	23.25	23.61	22.91	23.15	5,716,000	-0.48(-2.03%)
Mar 30, 2004	23.50	23.71	23.27	23.63	2,913,800	+0.07(+0.30%)
Mar 29, 2004	23.71	24.05	23.32	23.56	5,605,600	+0.43(+1.86%)
Mar 26, 2004	22.59	23.34	22.52	23.13	5,384,400	+0.50(+2.21%)
Mar 25, 2004	21.82	22.80	21.73	22.63	7,283,800	+1.12(+5.21%)
Mar 24, 2004	21.25	21.98	21.05	21.51	7,600,800	+0.51(+2.43%)
Mar 23, 2004	20.82	21.32	20.73	21.00	4,753,700	+0.43(+2.09%)
Mar 22, 2004	21.23	21.25	20.30	20.57	7,765,000	-0.83(-3.88%)
Mar 19, 2004	21.85	21.91	21.34	21.40	3,953,100	-0.50(-2.26%)
Mar 18, 2004	21.73	21.99	21.34	21.89	4,865,500	+0.04(+0.16%)
Mar 17, 2004	21.78	21.97	21.52	21.86	6,249,900	+0.36(+1.65%)
Mar 16, 2004	22.01	22.05	21.16	21.50	5,390,500	-0.29(-1.33%)
Mar 15, 2004	22.10	22.41	21.70	21.80	4,852,200	-0.52(-2.35%)
Mar 12, 2004	21.38	22.33	21.30	22.32	5,327,600	+0.95(+4.45%)
Mar 11, 2004	20.44	21.57	20.44	21.37	6,291,800	+0.55(+2.67%)
Mar 10, 2004	21.58	21.75	20.79	20.82	6,548,900	-0.80(-3.72%)
Mar 09, 2004	21.88	21.98	21.30	21.62	5,722,800	-0.26(-1.19%)
Mar 08, 2004	22.12	22.50	21.77	21.88	6,083,400	-0.17(-0.77%)
Mar 05, 2004	21.63	22.25	21.44	22.05	4,427,200	+0.23(+1.08%)
Mar 04, 2004	21.27	21.89	21.18	21.82	3,965,800	+0.32(+1.48%)
Mar 03, 2004	21.12	21.67	20.93	21.50	4,249,700	+0.56(+2.69%)
Mar 02, 2004	20.85	21.30	20.84	20.93	5,446,300	-0.06(-0.29%)
Mar 01, 2004	20.57	21.11	20.40	21.00	4,989,300	+0.52(+2.54%)
Feb 27, 2004	20.68	20.86	20.33	20.48	4,967,700	-0.05(-0.24%)
Feb 26, 2004	20.09	20.80	19.45	20.52	4,893,300	+0.67(+3.40%)
Feb 25, 2004	19.95	20.15	19.75	19.85	3,207,300	-0.06(-0.30%)
Feb 24, 2004	19.50	20.18	19.50	19.91	3,517,100	+0.24(+1.22%)
Feb 23, 2004	20.20	20.43	19.52	19.67	4,138,500	-0.57(-2.84%)
Feb 20, 2004	20.61	20.77	20.09	20.25	4,118,100	-0.18(-0.86%)
Feb 19, 2004	21.05	21.15	20.38	20.42	3,067,400	-0.53(-2.55%)
Feb 18, 2004	20.90	21.14	20.45	20.95	5,245,600	+0.62(+3.07%)
Feb 17, 2004	20.52	20.57	20.30	20.33	1,989,400	+0.01(+0.05%)
Feb 13, 2004	20.64	20.64	20.16	20.32	3,856,900	-0.01(-0.05%)
Feb 12, 2004	20.78	21.14	20.32	20.33	3,884,600	-0.56(-2.68%)
Feb 11, 2004	20.18	20.96	20.12	20.89	3,862,800	+0.70(+3.46%)
Feb 10, 2004	20.18	20.36	20.03	20.19	3,754,100	-0.03(-0.15%)
Feb 09, 2004	20.12	20.59	20.12	20.22	4,180,100	+0.24(+1.20%)
Feb 06, 2004	19.81	20.07	19.72	19.98	3,365,000	+0.11(+0.53%)
Feb 05, 2004	19.65	20.11	19.61	19.88	3,308,300	+0.45(+2.32%)
Feb 04, 2004	19.71	20.02	19.32	19.43	4,077,400	-0.40(-2.02%)
Feb 03, 2004	19.40	20.04	19.32	19.82	3,485,900	+0.36(+1.82%)
Feb 02, 2004	19.59	19.75	19.38	19.47	3,483,300	+0.08(+0.41%)
Jan 30, 2004	19.75	19.93	19.19	19.39	3,848,000	-0.34(-1.70%)
Jan 29, 2004	19.59	19.80	19.43	19.73	5,092,800	+0.21(+1.05%)
Jan 28, 2004	20.20	20.48	19.52	19.52	4,790,800	-0.32(-1.64%)
Jan 27, 2004	20.09	20.72	19.77	19.84	7,187,900	-0.08(-0.40%)
Jan 26, 2004	19.09	20.00	19.05	19.93	6,243,700	+0.60(+3.08%)
Jan 23, 2004	19.25	19.71	19.02	19.33	4,593,400	+0.26(+1.39%)
Jan 22, 2004	20.11	20.53	19.01	19.07	12,830,800	+0.14(+0.74%)
Jan 21, 2004	18.40	19.11	18.40	18.93	6,028,700	+0.16(+0.83%)
Jan 20, 2004	18.70	18.93	18.50	18.77	4,571,300	+0.27(+1.46%)
Jan 16, 2004	18.15	18.61	18.11	18.50	5,031,000	+0.57(+3.21%)
Jan 15, 2004	18.05	18.12	17.80	17.93	4,627,911	-0.02(-0.14%)
Jan 14, 2004	17.88	18.05	17.62	17.95	4,458,096	+0.25(+1.38%)
Jan 13, 2004	18.23	18.23	17.50	17.70	5,291,527	-0.60(-3.28%)
Jan 12, 2004	18.03	18.34	17.86	18.30	3,315,118	+0.31(+1.72%)
Jan 09, 2004	18.02	18.30	17.85	18.00	3,418,472	-0.02(-0.08%)
Jan 08, 2004	18.15	18.25	17.75	18.01	5,748,607	-0.07(-0.41%)
Jan 07, 2004	17.80	18.13	17.73	18.09	3,116,148	+0.16(+0.86%)
Jan 06, 2004	17.84	18.00	17.50	17.93	3,119,000	+0.20(+1.13%)
Jan 05, 2004	17.62	17.80	17.54	17.73	3,970,500	+0.36(+2.07%)
Jan 02, 2004	17.48	17.52	17.27	17.37	3,328,400	+0.12(+0.70%)
Dec 31, 2003	17.27	17.50	17.16	17.25	3,216,600	-0.12(-0.69%)
Dec 30, 2003	17.32	17.43	17.12	17.37	2,115,946	+0.12(+0.72%)
Dec 29, 2003	17.10	17.47	17.02	17.25	2,064,700	+0.12(+0.73%)
Dec 26, 2003	16.86	17.24	16.86	17.12	694,613	+0.18(+1.06%)
Dec 24, 2003	16.89	17.18	16.69	16.94	991,021	-0.11(-0.65%)
Dec 23, 2003	16.82	17.48	16.81	17.05	4,173,335	+0.10(+0.59%)
Dec 22, 2003	16.76	16.95	16.64	16.95	1,890,330	+0.15(+0.92%)
Dec 19, 2003	16.74	16.95	16.58	16.80	3,856,850	+0.12(+0.69%)
Dec 18, 2003	16.41	16.75	16.29	16.68	2,943,661	+0.43(+2.65%)
Dec 17, 2003	16.00	16.39	15.78	16.25	2,605,632	+0.23(+1.40%)
Dec 16, 2003	15.93	16.34	15.84	16.02	2,733,129	-0.05(-0.28%)
Dec 15, 2003	16.90	16.93	15.97	16.07	3,474,463	-0.54(-3.22%)
Dec 12, 2003	16.30	16.62	16.12	16.61	3,844,784	+0.11(+0.64%)
Dec 11, 2003	16.04	16.62	15.86	16.50	3,128,200	+0.48(+2.96%)
Dec 10, 2003	15.90	16.04	15.62	16.02	4,250,555	-0.07(-0.40%)
Dec 09, 2003	16.47	16.75	16.09	16.09	5,395,593	-0.26(-1.59%)
Dec 08, 2003	16.13	16.39	16.02	16.35	2,430,498	+0.14(+0.86%)
Dec 05, 2003	16.52	16.52	16.13	16.21	2,774,377	-0.31(-1.88%)
Dec 04, 2003	16.22	16.68	16.21	16.52	4,707,565	+0.25(+1.54%)
Dec 03, 2003	16.77	16.83	16.16	16.27	3,953,374	-0.22(-1.33%)
Dec 02, 2003	16.97	17.00	16.45	16.49	6,494,929	-0.42(-2.45%)
Dec 01, 2003	16.88	17.02	16.65	16.91	5,513,935	+0.49(+2.99%)
Nov 28, 2003	16.29	16.52	16.28	16.41	1,470,433	+0.14(+0.89%)
Nov 26, 2003	16.69	16.71	15.94	16.27	4,697,039	-0.12(-0.76%)
Nov 25, 2003	16.32	16.55	15.94	16.39	8,108,467	+0.43(+2.73%)
Nov 24, 2003	15.26	16.05	14.90	15.96	8,215,431	+1.12(+7.58%)
Nov 21, 2003	15.02	15.20	14.30	14.84	8,669,549	-0.18(-1.23%)
Nov 20, 2003	15.15	15.66	14.98	15.02	7,596,462	-0.07(-0.45%)
Nov 19, 2003	15.54	15.64	14.85	15.09	8,703,906	-0.25(-1.63%)
Nov 18, 2003	16.27	16.38	15.31	15.34	12,141,513	-1.18(-7.13%)
Nov 17, 2003	16.21	16.69	16.21	16.52	3,317,379	+0.19(+1.16%)
Nov 14, 2003	16.59	16.80	16.20	16.32	1,886,001	-0.28(-1.66%)
Nov 13, 2003	16.59	16.82	16.55	16.60	2,862,819	-0.08(-0.48%)
Nov 12, 2003	16.50	16.78	16.44	16.68	2,798,022	+0.09(+0.56%)
Nov 11, 2003	16.70	16.87	16.51	16.59	2,212,687	-0.10(-0.57%)
Nov 10, 2003	16.85	17.05	16.63	16.68	2,345,961	-0.20(-1.18%)
Nov 07, 2003	17.27	17.30	16.86	16.88	2,350,056	-0.32(-1.87%)
Nov 06, 2003	17.20	17.25	16.95	17.20	2,201,140	+0.01(+0.04%)
Nov 05, 2003	17.12	17.25	16.80	17.20	2,579,566	+0.16(+0.94%)
Nov 04, 2003	17.16	17.29	16.90	17.04	2,896,980	-0.08(-0.50%)
Nov 03, 2003	16.70	17.19	16.70	17.12	2,290,872	+0.46(+2.76%)
Oct 31, 2003	16.69	16.81	16.49	16.66	2,248,677	-0.02(-0.15%)
Oct 30, 2003	16.81	16.99	16.66	16.69	1,836,641	-0.12(-0.74%)
Oct 29, 2003	16.88	17.02	16.66	16.81	2,234,381	-0.04(-0.24%)
Oct 28, 2003	16.44	16.87	16.35	16.85	2,630,540	+0.49(+2.99%)
Oct 27, 2003	16.52	16.57	16.18	16.36	2,312,600	-0.04(-0.21%)
Oct 24, 2003	16.30	16.42	15.91	16.40	3,114,800	+0.07(+0.43%)
Oct 23, 2003	16.02	16.48	16.00	16.33	5,051,800	+0.21(+1.27%)
Oct 22, 2003	16.76	16.84	15.94	16.12	6,061,400	-0.72(-4.27%)
Oct 21, 2003	16.59	17.07	16.44	16.84	3,798,426	+0.48(+2.93%)
Oct 20, 2003	16.25	16.40	16.04	16.36	1,607,855	+0.12(+0.77%)
Oct 17, 2003	16.46	16.56	16.15	16.24	2,386,245	-0.29(-1.74%)
Oct 16, 2003	16.62	16.62	16.39	16.52	1,990,435	-0.10(-0.57%)
Oct 15, 2003	16.49	16.66	16.39	16.62	3,179,233	+0.23(+1.39%)
Oct 14, 2003	16.40	16.61	16.29	16.39	3,014,040	-0.03(-0.20%)
Oct 13, 2003	16.28	16.61	16.28	16.43	1,823,728	+0.19(+1.19%)
Oct 10, 2003	15.97	16.24	15.69	16.23	3,133,325	-0.05(-0.32%)
Oct 09, 2003	16.34	16.80	16.20	16.29	3,433,141	+0.06(+0.37%)
Oct 08, 2003	16.45	16.62	16.10	16.23	2,711,049	-0.14(-0.89%)
Oct 07, 2003	16.32	16.48	16.05	16.37	2,621,208	-0.03(-0.20%)
Oct 06, 2003	16.45	16.74	16.36	16.40	2,904,950	+0.04(+0.26%)
Oct 03, 2003	16.61	16.67	16.25	16.36	3,272,498	+0.03(+0.18%)
Oct 02, 2003	16.44	16.50	16.00	16.33	3,355,714	-0.16(-0.99%)

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.