Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.14	17.19	17.06	17.17	8,428,222	+0.01(+0.05%)
Jul 29, 2004	17.21	17.26	17.10	17.16	7,947,804	+0.01(+0.05%)
Jul 28, 2004	17.10	17.22	17.03	17.16	10,131,341	-0.01(-0.08%)
Jul 27, 2004	17.23	17.25	17.06	17.17	13,726,428	-0.05(-0.32%)
Jul 26, 2004	17.10	17.27	17.09	17.23	11,743,375	+0.08(+0.48%)
Jul 23, 2004	17.13	17.21	17.06	17.14	11,648,827	-0.00(-0.01%)
Jul 22, 2004	16.93	17.17	16.91	17.14	15,546,372	+0.19(+1.14%)
Jul 21, 2004	17.26	17.29	16.95	16.95	13,194,034	-0.27(-1.58%)
Jul 20, 2004	17.20	17.25	17.08	17.22	13,919,239	-0.02(-0.14%)
Jul 19, 2004	17.13	17.31	17.10	17.25	13,612,079	+0.18(+1.08%)
Jul 16, 2004	17.08	17.14	16.99	17.06	14,234,815	+0.13(+0.74%)
Jul 15, 2004	17.07	17.12	16.94	16.94	14,818,691	-0.09(-0.53%)
Jul 14, 2004	17.09	17.24	16.94	17.03	18,489,518	-0.17(-0.98%)
Jul 13, 2004	17.11	17.24	17.08	17.20	12,339,628	+0.06(+0.33%)
Jul 12, 2004	16.97	17.14	16.97	17.14	10,236,780	+0.19(+1.12%)
Jul 09, 2004	16.99	17.01	16.90	16.95	7,446,596	+0.06(+0.36%)
Jul 08, 2004	16.96	17.04	16.87	16.89	9,175,703	-0.13(-0.74%)
Jul 07, 2004	16.95	17.08	16.91	17.02	7,916,370	+0.12(+0.68%)
Jul 06, 2004	16.97	16.99	16.88	16.90	8,253,727	-0.12(-0.68%)
Jul 02, 2004	16.97	17.16	16.94	17.02	7,236,955	+0.05(+0.30%)
Jul 01, 2004	17.10	17.17	16.91	16.96	10,886,000	-0.13(-0.76%)
Jun 30, 2004	17.09	17.21	16.94	17.09	12,621,542	+0.01(+0.06%)
Jun 29, 2004	17.06	17.15	17.04	17.08	9,193,029	-0.03(-0.18%)
Jun 28, 2004	17.14	17.21	17.02	17.11	14,118,237	+0.15(+0.86%)
Jun 25, 2004	17.26	17.30	16.97	16.97	21,440,088	-0.29(-1.69%)
Jun 24, 2004	17.16	17.31	17.14	17.26	16,983,416	+0.14(+0.79%)
Jun 23, 2004	17.04	17.14	16.95	17.12	20,204,022	+0.05(+0.30%)
Jun 22, 2004	17.12	17.15	17.01	17.07	15,249,112	-0.08(-0.49%)
Jun 21, 2004	17.07	17.17	17.07	17.16	12,459,175	+0.09(+0.51%)
Jun 18, 2004	16.93	17.10	16.92	17.07	11,902,030	+0.17(+1.00%)
Jun 17, 2004	16.90	16.98	16.87	16.90	10,987,726	-0.05(-0.31%)
Jun 16, 2004	17.02	17.07	16.95	16.95	14,052,647	-0.06(-0.36%)
Jun 15, 2004	16.81	17.06	16.80	17.02	18,193,494	+0.34(+2.04%)
Jun 14, 2004	16.91	16.98	16.68	16.68	13,426,693	-0.34(-1.97%)
Jun 10, 2004	16.87	17.02	16.79	17.01	9,253,917	+0.13(+0.79%)
Jun 09, 2004	16.95	17.01	16.87	16.88	8,990,070	-0.12(-0.71%)
Jun 08, 2004	17.00	17.05	16.92	17.00	14,257,338	-0.10(-0.57%)
Jun 07, 2004	16.92	17.11	16.91	17.10	14,042,994	+0.21(+1.23%)
Jun 04, 2004	16.82	16.92	16.80	16.89	12,248,792	+0.12(+0.69%)
Jun 03, 2004	16.78	16.83	16.72	16.77	11,046,139	-0.02(-0.12%)
Jun 02, 2004	16.88	16.88	16.60	16.79	12,946,276	+0.02(+0.11%)
Jun 01, 2004	16.73	16.79	16.66	16.78	14,458,811	-0.02(-0.11%)
May 28, 2004	16.69	16.84	16.67	16.79	12,741,585	+0.11(+0.63%)
May 27, 2004	16.77	16.79	16.53	16.69	17,397,502	-0.07(-0.40%)
May 26, 2004	16.59	16.75	16.59	16.75	17,828,418	+0.10(+0.61%)
May 25, 2004	16.41	16.66	16.37	16.65	16,390,630	+0.18(+1.09%)
May 24, 2004	16.53	16.54	16.45	16.47	10,441,471	+0.02(+0.10%)
May 21, 2004	16.46	16.54	16.42	16.46	11,986,183	+0.03(+0.18%)
May 20, 2004	16.34	16.48	16.31	16.43	13,208,884	+0.14(+0.83%)
May 19, 2004	16.40	16.52	16.28	16.29	16,152,525	-0.04(-0.25%)
May 18, 2004	16.21	16.34	16.20	16.33	13,162,600	+0.20(+1.23%)
May 17, 2004	16.01	16.33	16.01	16.13	15,443,903	-0.07(-0.41%)
May 14, 2004	16.23	16.32	16.11	16.20	13,366,301	+0.00(+0.02%)
May 13, 2004	16.15	16.40	16.15	16.20	17,854,654	-0.03(-0.20%)
May 12, 2004	15.97	16.23	15.84	16.23	23,217,460	+0.39(+2.44%)
May 11, 2004	15.76	15.86	15.65	15.84	15,257,280	+0.10(+0.65%)
May 10, 2004	15.78	15.80	15.56	15.74	20,074,078	-0.13(-0.80%)
May 07, 2004	16.09	16.21	15.81	15.87	18,107,856	-0.31(-1.93%)
May 06, 2004	16.34	16.42	16.06	16.18	18,396,700	-0.30(-1.80%)
May 05, 2004	16.41	16.49	16.40	16.48	12,052,268	+0.01(+0.06%)
May 04, 2004	16.35	16.54	16.31	16.47	13,976,661	+0.11(+0.67%)
May 03, 2004	16.21	16.40	16.21	16.36	10,976,588	+0.10(+0.61%)
Apr 30, 2004	16.30	16.35	16.19	16.26	13,050,973	-0.03(-0.20%)
Apr 29, 2004	16.39	16.50	16.17	16.29	17,015,098	-0.05(-0.31%)
Apr 28, 2004	16.45	16.48	16.34	16.34	11,885,694	-0.18(-1.09%)
Apr 27, 2004	16.44	16.56	16.43	16.52	13,122,751	+0.12(+0.74%)
Apr 26, 2004	16.45	16.49	16.39	16.40	11,175,587	-0.05(-0.32%)
Apr 23, 2004	16.45	16.46	16.35	16.45	11,098,116	+0.01(+0.07%)
Apr 22, 2004	16.30	16.52	16.22	16.44	15,770,369	+0.16(+1.01%)
Apr 21, 2004	16.20	16.34	16.11	16.28	14,652,117	+0.10(+0.62%)
Apr 20, 2004	16.40	16.49	16.18	16.18	15,055,806	-0.22(-1.33%)
Apr 19, 2004	16.32	16.48	16.24	16.40	13,218,785	+0.08(+0.47%)
Apr 16, 2004	16.25	16.36	16.19	16.32	17,442,796	+0.10(+0.62%)
Apr 15, 2004	16.25	16.29	16.06	16.22	17,812,576	+0.04(+0.24%)
Apr 14, 2004	16.01	16.33	15.98	16.18	29,246,070	-0.08(-0.51%)
Apr 13, 2004	16.56	16.56	16.21	16.26	20,872,052	-0.30(-1.79%)
Apr 12, 2004	16.41	16.56	16.41	16.56	12,505,460	+0.19(+1.13%)
Apr 08, 2004	16.55	16.56	16.32	16.37	10,166,735	-0.08(-0.49%)
Apr 07, 2004	16.54	16.56	16.45	16.45	13,839,788	-0.11(-0.67%)
Apr 06, 2004	16.39	16.57	16.39	16.57	17,925,688	+0.15(+0.92%)
Apr 05, 2004	16.26	16.42	16.15	16.41	18,798,658	+0.15(+0.92%)
Apr 02, 2004	16.55	16.60	16.20	16.26	28,291,422	-0.19(-1.18%)
Apr 01, 2004	16.45	16.55	16.41	16.46	16,036,442	+0.10(+0.61%)
Mar 31, 2004	16.52	16.54	16.34	16.36	21,578,694	-0.16(-0.97%)
Mar 30, 2004	16.37	16.56	16.36	16.52	14,063,042	+0.15(+0.90%)
Mar 29, 2004	16.32	16.43	16.28	16.37	14,959,277	+0.19(+1.17%)
Mar 26, 2004	16.08	16.24	16.06	16.18	17,706,890	+0.07(+0.45%)
Mar 25, 2004	15.89	16.13	15.85	16.11	16,722,541	+0.29(+1.83%)
Mar 24, 2004	15.87	15.94	15.76	15.82	18,350,168	-0.04(-0.28%)
Mar 23, 2004	16.04	16.04	15.85	15.86	19,545,148	-0.04(-0.25%)
Mar 22, 2004	16.05	16.06	15.86	15.90	18,355,614	-0.23(-1.40%)
Mar 19, 2004	16.26	16.27	16.12	16.13	24,502,038	-0.05(-0.29%)
Mar 18, 2004	16.13	16.23	16.07	16.18	14,673,898	-0.07(-0.46%)
Mar 17, 2004	16.29	16.36	16.19	16.25	13,845,728	+0.07(+0.42%)
Mar 16, 2004	16.19	16.21	16.09	16.18	17,072,274	+0.15(+0.91%)
Mar 15, 2004	16.17	16.24	15.99	16.04	13,435,851	-0.19(-1.16%)
Mar 12, 2004	16.13	16.25	16.09	16.23	13,432,881	+0.16(+0.97%)
Mar 11, 2004	16.16	16.34	16.02	16.07	19,772,610	-0.09(-0.55%)
Mar 10, 2004	16.52	16.52	16.12	16.16	14,916,706	-0.36(-2.18%)
Mar 09, 2004	16.59	16.63	16.48	16.52	12,531,448	-0.14(-0.81%)
Mar 08, 2004	16.65	16.74	16.62	16.65	10,320,439	-0.06(-0.36%)
Mar 05, 2004	16.51	16.77	16.48	16.71	14,818,196	+0.13(+0.76%)
Mar 04, 2004	16.65	16.67	16.57	16.59	10,551,366	-0.10(-0.61%)
Mar 03, 2004	16.54	16.70	16.50	16.69	14,249,418	+0.02(+0.15%)
Mar 02, 2004	16.60	16.72	16.58	16.67	18,133,350	+0.07(+0.45%)
Mar 01, 2004	16.59	16.68	16.56	16.59	10,833,775	+0.04(+0.26%)
Feb 27, 2004	16.54	16.66	16.47	16.55	16,864,116	-0.02(-0.10%)
Feb 26, 2004	16.49	16.59	16.45	16.57	10,453,352	+0.06(+0.36%)
Feb 25, 2004	16.46	16.56	16.44	16.51	10,489,983	+0.05(+0.32%)
Feb 24, 2004	16.47	16.63	16.40	16.45	14,450,644	-0.11(-0.67%)
Feb 23, 2004	16.44	16.58	16.40	16.57	11,945,344	+0.13(+0.81%)
Feb 20, 2004	16.42	16.51	16.30	16.43	12,008,459	-0.01(-0.04%)
Feb 19, 2004	16.48	16.61	16.43	16.44	11,390,921	-0.04(-0.25%)
Feb 18, 2004	16.49	16.57	16.44	16.48	9,229,661	-0.06(-0.35%)
Feb 17, 2004	16.52	16.68	16.51	16.54	9,423,956	+0.06(+0.36%)
Feb 13, 2004	16.58	16.60	16.45	16.48	10,092,729	-0.02(-0.10%)
Feb 12, 2004	16.51	16.60	16.46	16.49	7,393,876	-0.07(-0.41%)
Feb 11, 2004	16.43	16.59	16.31	16.56	14,172,442	+0.07(+0.45%)
Feb 10, 2004	16.50	16.53	16.41	16.49	11,466,164	-0.01(-0.07%)
Feb 09, 2004	16.65	16.70	16.46	16.50	9,411,581	-0.22(-1.31%)
Feb 06, 2004	16.57	16.74	16.57	16.72	10,621,659	+0.15(+0.93%)
Feb 05, 2004	16.50	16.64	16.44	16.57	10,863,476	+0.06(+0.37%)
Feb 04, 2004	16.39	16.58	16.39	16.50	12,657,679	+0.04(+0.23%)
Feb 03, 2004	16.44	16.55	16.40	16.47	9,170,753	-0.01(-0.05%)
Feb 02, 2004	16.46	16.58	16.39	16.47	12,783,661	+0.02(+0.11%)
Jan 30, 2004	16.32	16.62	16.29	16.46	14,674,145	+0.11(+0.67%)
Jan 29, 2004	16.36	16.37	16.16	16.35	17,153,704	+0.08(+0.52%)
Jan 28, 2004	16.61	16.76	16.16	16.26	19,950,818	-0.30(-1.83%)
Jan 27, 2004	16.63	16.71	16.56	16.57	17,553,680	-0.05(-0.29%)
Jan 26, 2004	16.39	16.63	16.36	16.61	14,091,011	+0.20(+1.19%)
Jan 23, 2004	16.57	16.63	16.36	16.42	15,501,325	-0.09(-0.53%)
Jan 22, 2004	16.53	16.61	16.45	16.50	19,404,562	-0.03(-0.18%)
Jan 21, 2004	16.18	16.56	16.15	16.53	22,426,416	+0.36(+2.22%)
Jan 20, 2004	16.01	16.19	15.99	16.18	18,025,682	+0.21(+1.33%)
Jan 16, 2004	15.90	16.01	15.79	15.96	18,483,824	+0.07(+0.43%)
Jan 15, 2004	16.02	16.13	15.68	15.89	27,339,002	-0.12(-0.72%)
Jan 14, 2004	15.82	16.02	15.82	16.01	15,956,001	+0.19(+1.21%)
Jan 13, 2004	15.81	15.91	15.78	15.82	13,304,671	-0.04(-0.25%)
Jan 12, 2004	15.80	15.88	15.79	15.86	13,425,703	+0.03(+0.19%)
Jan 09, 2004	15.96	15.97	15.81	15.83	16,302,763	-0.14(-0.89%)
Jan 08, 2004	15.96	15.99	15.91	15.97	17,234,640	+0.01(+0.05%)
Jan 07, 2004	15.97	15.99	15.92	15.96	16,516,612	-0.04(-0.23%)
Jan 06, 2004	15.98	16.04	15.92	16.00	18,666,734	-0.03(-0.16%)
Jan 05, 2004	16.02	16.08	15.90	16.02	17,988,308	+0.05(+0.29%)
Jan 02, 2004	16.11	16.25	15.94	15.98	20,912,148	-0.27(-1.67%)
Dec 31, 2003	16.21	16.27	16.17	16.25	9,987,290	-0.01(-0.09%)
Dec 30, 2003	16.16	16.26	16.16	16.26	8,595,292	+0.04(+0.25%)
Dec 29, 2003	16.08	16.22	16.08	16.22	10,890,455	+0.14(+0.89%)
Dec 26, 2003	15.98	16.09	15.96	16.08	4,919,020	+0.07(+0.43%)
Dec 24, 2003	16.01	16.08	16.00	16.01	3,954,720	-0.01(-0.08%)
Dec 23, 2003	15.97	16.05	15.91	16.02	12,356,706	+0.05(+0.32%)
Dec 22, 2003	15.91	16.02	15.89	15.97	11,156,528	+0.01(+0.08%)
Dec 19, 2003	15.94	16.03	15.89	15.96	21,737,348	+0.02(+0.13%)
Dec 18, 2003	15.72	15.94	15.68	15.94	18,483,578	+0.21(+1.31%)
Dec 17, 2003	15.66	15.74	15.64	15.73	11,316,915	+0.08(+0.49%)
Dec 16, 2003	15.41	15.71	15.40	15.66	17,274,984	+0.22(+1.40%)
Dec 15, 2003	15.49	15.58	15.40	15.44	21,202,478	+0.12(+0.76%)
Dec 12, 2003	15.33	15.39	15.31	15.32	12,581,198	-0.01(-0.05%)
Dec 11, 2003	15.29	15.35	15.26	15.33	15,210,995	+0.06(+0.40%)
Dec 10, 2003	15.22	15.45	15.21	15.27	12,632,185	+0.04(+0.24%)
Dec 09, 2003	15.39	15.39	15.19	15.23	16,703,483	-0.12(-0.78%)
Dec 08, 2003	15.18	15.35	15.15	15.35	16,478,248	+0.18(+1.18%)
Dec 05, 2003	15.22	15.30	15.17	15.17	12,180,974	-0.07(-0.49%)
Dec 04, 2003	15.24	15.26	15.19	15.25	17,666,050	+0.01(+0.04%)
Dec 03, 2003	15.33	15.35	15.22	15.24	20,142,886	-0.23(-1.51%)
Dec 02, 2003	15.44	15.51	15.41	15.48	22,210,092	+0.05(+0.34%)
Dec 01, 2003	15.08	15.42	15.08	15.42	18,035,088	+0.19(+1.22%)
Nov 28, 2003	14.96	15.30	14.96	15.24	6,661,493	-0.01(-0.05%)
Nov 26, 2003	15.16	15.25	15.01	15.25	15,622,853	+0.08(+0.56%)
Nov 25, 2003	15.14	15.21	15.07	15.16	13,399,467	+0.03(+0.20%)
Nov 24, 2003	15.04	15.15	15.01	15.13	15,735,717	+0.11(+0.74%)
Nov 21, 2003	14.95	15.02	14.89	15.02	15,423,607	+0.07(+0.47%)
Nov 20, 2003	14.95	15.11	14.90	14.95	14,425,645	-0.07(-0.50%)
Nov 19, 2003	14.93	15.07	14.93	15.02	14,671,918	+0.08(+0.57%)
Nov 18, 2003	15.09	15.10	14.92	14.94	16,317,862	-0.13(-0.83%)
Nov 17, 2003	15.03	15.10	14.99	15.06	15,970,110	-0.03(-0.20%)
Nov 14, 2003	15.21	15.24	15.05	15.09	16,101,043	-0.14(-0.92%)
Nov 13, 2003	15.28	15.32	15.19	15.23	14,264,763	-0.08(-0.53%)
Nov 12, 2003	15.19	15.37	15.18	15.31	14,168,482	+0.06(+0.40%)
Nov 11, 2003	15.27	15.27	15.16	15.25	13,252,694	-0.02(-0.13%)
Nov 10, 2003	15.37	15.40	15.22	15.27	16,941,836	-0.11(-0.71%)
Nov 07, 2003	15.54	15.55	15.38	15.38	20,057,248	-0.14(-0.90%)
Nov 06, 2003	15.30	15.53	15.25	15.52	24,861,918	+0.13(+0.84%)
Nov 05, 2003	15.26	15.39	15.07	15.39	28,896,336	+0.13(+0.87%)
Nov 04, 2003	15.28	15.43	15.21	15.26	32,591,892	-0.06(-0.37%)
Nov 03, 2003	15.30	15.32	15.12	15.32	26,338,964	+0.03(+0.22%)
Oct 31, 2003	15.16	15.32	15.19	15.28	27,488,498	+0.12(+0.77%)
Oct 30, 2003	15.02	15.24	14.99	15.16	41,522,828	+0.14(+0.95%)
Oct 29, 2003	14.72	15.14	14.66	15.02	65,268,228	+0.30(+2.07%)
Oct 28, 2003	14.86	14.97	14.64	14.72	76,995,024	-0.15(-0.98%)
Oct 27, 2003	15.00	15.20	14.85	14.86	115,558,616	-1.67(-10.13%)
Oct 24, 2003	16.52	16.56	16.34	16.54	9,607,114	+0.02(+0.10%)
Oct 23, 2003	16.37	16.56	16.29	16.52	8,507,920	+0.15(+0.93%)
Oct 22, 2003	16.55	16.55	16.26	16.37	9,531,128	+0.00(+0.01%)
Oct 21, 2003	16.43	16.51	16.33	16.37	10,583,295	-0.08(-0.48%)
Oct 20, 2003	16.36	16.48	16.22	16.45	11,581,256	-0.06(-0.36%)
Oct 17, 2003	16.59	16.59	16.42	16.50	11,866,636	-0.05(-0.31%)
Oct 16, 2003	16.58	16.59	16.45	16.55	12,679,955	-0.02(-0.13%)
Oct 15, 2003	16.72	16.72	16.49	16.58	13,114,583	-0.09(-0.53%)
Oct 14, 2003	16.51	16.72	16.51	16.67	15,911,945	+0.15(+0.93%)
Oct 13, 2003	16.39	16.54	16.42	16.51	9,460,835	+0.13(+0.76%)
Oct 10, 2003	16.28	16.44	16.28	16.39	8,432,430	+0.09(+0.56%)
Oct 09, 2003	16.31	16.47	16.24	16.30	11,465,669	+0.07(+0.41%)
Oct 08, 2003	16.21	16.27	16.14	16.23	7,436,200	-0.00(-0.01%)
Oct 07, 2003	16.25	16.26	16.04	16.23	13,016,569	-0.02(-0.12%)
Oct 06, 2003	16.13	16.29	16.07	16.25	9,745,720	+0.18(+1.13%)
Oct 03, 2003	16.15	16.21	16.00	16.07	16,863,374	+0.07(+0.45%)
Oct 02, 2003	16.00	16.03	15.95	16.00	10,695,417	-0.01(-0.04%)
Oct 01, 2003	15.77	16.02	15.75	16.00	17,257,164	+0.24(+1.51%)
Sep 30, 2003	15.90	15.90	15.66	15.77	16,949,756	-0.14(-0.86%)
Sep 29, 2003	15.44	15.92	15.71	15.90	16,646,555	-0.02(-0.10%)
Sep 26, 2003	15.86	15.97	15.82	15.92	14,806,811	+0.06(+0.38%)
Sep 25, 2003	15.88	16.01	15.81	15.86	12,039,398	+0.02(+0.13%)
Sep 24, 2003	15.97	16.04	15.78	15.84	11,990,143	-0.13(-0.82%)
Sep 23, 2003	15.90	16.02	15.88	15.97	9,768,986	+0.09(+0.57%)
Sep 22, 2003	16.00	15.92	15.77	15.88	11,194,893	-0.13(-0.78%)
Sep 19, 2003	16.10	16.15	15.98	16.00	15,720,867	-0.09(-0.59%)
Sep 18, 2003	15.75	16.15	15.75	16.10	17,544,522	+0.35(+2.21%)
Sep 17, 2003	15.68	15.76	15.60	15.75	12,054,744	+0.07(+0.43%)
Sep 16, 2003	15.55	15.68	15.50	15.68	16,029,512	+0.13(+0.83%)
Sep 15, 2003	15.37	15.58	15.31	15.55	12,505,212	+0.24(+1.54%)
Sep 12, 2003	15.27	15.39	15.23	15.32	16,710,660	+0.05(+0.30%)
Sep 11, 2003	15.11	15.42	15.11	15.27	17,321,764	+0.15(+0.98%)
Sep 10, 2003	15.31	15.31	15.07	15.12	19,911,960	-0.25(-1.63%)
Sep 09, 2003	15.49	15.50	15.36	15.38	11,712,932	-0.18(-1.13%)
Sep 08, 2003	15.47	15.60	15.42	15.55	14,568,211	+0.17(+1.09%)
Sep 05, 2003	15.26	15.61	15.26	15.38	19,562,228	-0.02(-0.12%)
Sep 04, 2003	15.64	15.66	15.33	15.40	29,148,798	-0.36(-2.26%)
Sep 03, 2003	15.92	15.96	15.64	15.76	26,327,180	-0.29(-1.80%)
Sep 02, 2003	16.01	16.14	15.97	16.05	18,896,672	+0.04(+0.23%)
Aug 29, 2003	15.78	16.02	15.76	16.01	11,340,676	+0.19(+1.21%)
Aug 28, 2003	15.70	15.86	15.65	15.82	10,014,763	+0.14(+0.86%)
Aug 27, 2003	15.73	15.80	15.65	15.68	9,299,706	-0.05(-0.33%)
Aug 26, 2003	15.69	15.80	15.60	15.73	17,548,236	+0.05(+0.30%)
Aug 25, 2003	15.86	15.88	15.68	15.69	17,357,404	-0.15(-0.92%)
Aug 22, 2003	16.42	16.44	15.81	15.83	22,673,680	-0.53(-3.22%)
Aug 21, 2003	16.51	16.60	16.30	16.36	11,514,676	-0.15(-0.88%)
Aug 20, 2003	16.41	16.56	16.29	16.51	8,943,291	+0.10(+0.62%)
Aug 19, 2003	16.52	16.53	16.26	16.41	12,072,812	+0.03(+0.17%)
Aug 18, 2003	16.39	16.43	16.30	16.38	8,401,986	-0.09(-0.53%)
Aug 15, 2003	16.45	16.46	16.38	16.46	4,271,533	+0.02(+0.10%)
Aug 14, 2003	16.34	16.46	16.22	16.45	7,421,597	+0.13(+0.78%)
Aug 13, 2003	16.45	16.50	16.26	16.32	7,558,223	-0.13(-0.79%)
Aug 12, 2003	16.29	16.46	16.26	16.45	8,763,599	+0.17(+1.02%)
Aug 11, 2003	16.37	16.45	16.18	16.28	10,422,165	-0.14(-0.84%)
Aug 08, 2003	16.36	16.43	16.30	16.42	7,649,554	+0.15(+0.94%)
Aug 07, 2003	16.20	16.29	16.09	16.27	11,192,913	-0.01(-0.09%)
Aug 06, 2003	16.12	16.42	16.06	16.28	12,585,901	+0.16(+1.00%)
Aug 05, 2003	16.37	16.47	16.06	16.12	14,885,519	-0.36(-2.21%)
Aug 04, 2003	16.31	16.50	16.14	16.48	14,858,788	+0.17(+1.07%)

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.