Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.67	34.75	34.28	34.68	2,996,761	+0.01(+0.04%)
Aug 30, 2004	34.81	35.07	34.63	34.67	1,787,808	-0.28(-0.80%)
Aug 27, 2004	34.68	35.09	34.67	34.95	1,827,224	+0.32(+0.91%)
Aug 26, 2004	34.63	34.68	34.32	34.63	5,257,001	-0.12(-0.36%)
Aug 25, 2004	34.61	34.89	34.51	34.75	2,692,692	+0.14(+0.41%)
Aug 24, 2004	34.79	34.89	34.46	34.61	1,716,859	-0.09(-0.25%)
Aug 23, 2004	34.59	34.85	34.40	34.70	2,278,259	+0.09(+0.26%)
Aug 20, 2004	34.09	34.63	33.92	34.61	2,770,962	+0.51(+1.50%)
Aug 19, 2004	34.12	34.22	33.92	34.10	2,345,266	+17.11(+100.77%)
Aug 16, 2004	16.84	17.14	16.80	16.98	1,157,993	+0.19(+1.13%)
Aug 13, 2004	16.71	16.86	16.66	16.79	1,387,170	+0.09(+0.54%)
Aug 12, 2004	16.92	17.01	16.63	16.70	2,446,059	-0.38(-2.23%)
Aug 11, 2004	17.03	17.14	16.87	17.08	1,201,632	+0.00(+0.02%)
Aug 10, 2004	17.05	17.13	16.94	17.08	1,740,227	+0.16(+0.92%)
Aug 09, 2004	17.04	17.12	16.86	16.92	1,885,504	-0.04(-0.22%)
Aug 06, 2004	17.20	17.20	16.88	16.96	1,999,811	-0.33(-1.92%)
Aug 05, 2004	17.58	17.58	17.28	17.29	1,363,802	-0.24(-1.39%)
Aug 04, 2004	17.46	17.63	17.41	17.54	1,529,068	+0.03(+0.16%)
Aug 03, 2004	17.69	17.71	17.49	17.51	1,352,821	-0.26(-1.44%)
Aug 02, 2004	17.55	17.81	17.49	17.76	1,442,353	+0.21(+1.22%)
Jul 30, 2004	17.68	17.77	17.51	17.55	1,508,516	-0.09(-0.53%)
Jul 29, 2004	17.58	17.82	17.58	17.64	2,106,798	+0.15(+0.85%)
Jul 28, 2004	17.38	17.63	17.26	17.49	1,919,289	+0.07(+0.38%)
Jul 27, 2004	17.29	17.46	17.10	17.43	1,427,994	+0.19(+1.10%)
Jul 26, 2004	17.35	17.36	17.19	17.24	1,350,851	-0.06(-0.36%)
Jul 23, 2004	17.17	17.39	17.17	17.30	2,478,437	+0.12(+0.68%)
Jul 22, 2004	17.24	17.28	16.98	17.18	2,075,265	-0.14(-0.81%)
Jul 21, 2004	17.67	17.71	17.24	17.32	2,777,156	-0.02(-0.10%)
Jul 20, 2004	17.32	17.39	17.24	17.34	2,727,041	-0.04(-0.26%)
Jul 19, 2004	17.23	17.39	17.18	17.39	2,490,825	+0.16(+0.93%)
Jul 16, 2004	17.40	17.40	17.10	17.23	2,468,864	-0.06(-0.34%)
Jul 15, 2004	17.41	17.43	17.23	17.29	2,364,411	-0.20(-1.14%)
Jul 14, 2004	18.04	18.04	17.43	17.48	3,995,681	-0.56(-3.09%)
Jul 13, 2004	18.03	18.10	18.00	18.04	1,634,929	+0.00(+0.02%)
Jul 12, 2004	17.89	18.10	17.75	18.04	2,975,363	+0.12(+0.66%)
Jul 09, 2004	17.81	17.97	17.75	17.92	1,664,491	+0.11(+0.64%)
Jul 08, 2004	17.54	17.85	17.51	17.81	2,770,962	+0.27(+1.53%)
Jul 07, 2004	17.26	17.55	17.26	17.54	1,880,155	+0.26(+1.49%)
Jul 06, 2004	17.25	17.33	17.16	17.28	3,134,717	-0.05(-0.27%)
Jul 02, 2004	17.36	17.42	17.29	17.33	1,916,192	-0.08(-0.44%)
Jul 01, 2004	17.57	17.60	17.31	17.40	2,157,476	-0.23(-1.32%)
Jun 30, 2004	17.75	17.83	17.57	17.63	2,479,845	-0.22(-1.23%)
Jun 29, 2004	17.68	17.90	17.56	17.86	2,097,507	+0.18(+1.01%)
Jun 28, 2004	17.88	17.88	17.61	17.68	1,419,548	-0.19(-1.06%)
Jun 25, 2004	17.51	17.89	17.46	17.87	3,505,230	+0.30(+1.69%)
Jun 24, 2004	17.74	17.76	17.55	17.57	2,984,373	-0.22(-1.22%)
Jun 23, 2004	17.49	17.82	17.49	17.79	2,592,463	+0.17(+0.98%)
Jun 22, 2004	17.54	17.64	17.48	17.61	2,378,489	+0.04(+0.24%)
Jun 21, 2004	17.74	17.75	17.55	17.57	1,174,041	-0.13(-0.74%)
Jun 18, 2004	17.52	17.76	17.51	17.70	2,524,047	+0.07(+0.40%)
Jun 17, 2004	17.64	17.66	17.55	17.63	1,607,056	-0.01(-0.03%)
Jun 16, 2004	17.46	17.64	17.46	17.64	1,966,307	+0.19(+1.07%)
Jun 15, 2004	17.40	17.53	17.39	17.45	1,629,017	+0.08(+0.46%)
Jun 14, 2004	17.48	17.57	17.27	17.37	2,095,255	-0.18(-1.00%)
Jun 10, 2004	17.40	17.58	17.30	17.55	2,653,276	+0.09(+0.51%)
Jun 09, 2004	17.33	17.52	17.33	17.46	1,972,783	+0.06(+0.33%)
Jun 08, 2004	17.42	17.49	17.32	17.40	2,508,844	-0.14(-0.81%)
Jun 07, 2004	17.35	17.54	17.27	17.54	2,256,017	+0.24(+1.41%)
Jun 04, 2004	17.16	17.36	17.14	17.30	2,167,049	+0.15(+0.89%)
Jun 03, 2004	17.23	17.23	17.04	17.15	1,954,482	-0.08(-0.46%)
Jun 02, 2004	16.98	17.25	16.97	17.23	1,920,697	+0.24(+1.43%)
Jun 01, 2004	16.92	17.01	16.86	16.98	1,435,596	+0.00(+0.00%)
May 28, 2004	16.93	17.01	16.87	16.98	2,303,598	-0.02(-0.09%)
May 27, 2004	16.84	17.00	16.84	17.00	4,481,627	+0.33(+1.96%)
May 26, 2004	16.78	16.83	16.61	16.67	4,407,862	-0.16(-0.97%)
May 25, 2004	16.63	16.87	16.55	16.84	1,583,688	+0.20(+1.22%)
May 24, 2004	16.67	16.86	16.56	16.63	1,383,228	+0.04(+0.22%)
May 21, 2004	16.65	16.73	16.50	16.60	1,973,909	+0.04(+0.25%)
May 20, 2004	16.62	16.62	16.43	16.56	2,646,801	-0.09(-0.53%)
May 19, 2004	16.84	16.92	16.64	16.64	2,847,260	-0.14(-0.83%)
May 18, 2004	16.78	16.86	16.76	16.78	3,157,523	+0.02(+0.13%)
May 17, 2004	16.71	16.84	16.62	16.76	2,937,636	-0.14(-0.85%)
May 14, 2004	16.63	16.93	16.52	16.91	4,202,053	+0.28(+1.68%)
May 13, 2004	16.41	16.66	16.31	16.63	2,376,236	+0.16(+0.98%)
May 12, 2004	16.18	16.49	16.09	16.46	2,090,468	+0.21(+1.27%)
May 11, 2004	16.37	16.39	16.21	16.26	2,063,159	-0.13(-0.81%)
May 10, 2004	16.51	16.52	16.28	16.39	2,136,360	-0.20(-1.22%)
May 07, 2004	16.59	16.81	16.53	16.59	2,179,718	-0.08(-0.46%)
May 06, 2004	16.71	16.84	16.60	16.67	1,522,874	-0.05(-0.32%)
May 05, 2004	16.71	16.75	16.60	16.72	2,316,830	-0.08(-0.49%)
May 04, 2004	16.76	16.90	16.67	16.81	2,627,937	+0.08(+0.46%)
May 03, 2004	16.62	16.90	16.56	16.73	2,678,897	+0.10(+0.62%)
Apr 30, 2004	16.70	16.72	16.52	16.63	2,328,655	-0.05(-0.32%)
Apr 29, 2004	16.46	16.70	16.41	16.68	2,698,042	+0.17(+1.04%)
Apr 28, 2004	16.92	16.95	16.48	16.51	2,254,327	-0.36(-2.16%)
Apr 27, 2004	16.79	16.98	16.76	16.87	2,187,038	+0.12(+0.74%)
Apr 26, 2004	16.83	16.87	16.64	16.75	1,143,915	-0.09(-0.54%)
Apr 23, 2004	16.82	16.86	16.62	16.84	1,660,550	+0.10(+0.63%)
Apr 22, 2004	16.43	16.87	16.38	16.73	2,308,947	+0.40(+2.46%)
Apr 21, 2004	16.31	16.58	16.22	16.33	2,954,247	+0.17(+1.06%)
Apr 20, 2004	16.12	16.25	16.03	16.16	2,255,454	-0.01(-0.07%)
Apr 19, 2004	16.37	16.42	16.13	16.17	1,739,382	-0.23(-1.41%)
Apr 16, 2004	16.46	16.46	16.29	16.40	1,454,459	+0.05(+0.31%)
Apr 15, 2004	16.50	16.57	16.17	16.35	1,797,099	-0.12(-0.70%)
Apr 14, 2004	16.41	16.57	16.34	16.47	2,422,410	+0.05(+0.31%)
Apr 13, 2004	16.64	16.67	16.38	16.41	2,188,728	-0.18(-1.07%)
Apr 12, 2004	16.42	16.65	16.41	16.59	999,764	+0.18(+1.08%)
Apr 08, 2004	16.63	16.65	16.35	16.41	1,531,884	-0.10(-0.61%)
Apr 07, 2004	16.49	16.60	16.41	16.52	1,867,767	-0.03(-0.18%)
Apr 06, 2004	16.28	16.56	16.20	16.55	3,017,032	+0.20(+1.25%)
Apr 05, 2004	16.07	16.34	16.07	16.34	1,401,247	+0.26(+1.63%)
Apr 02, 2004	15.98	16.16	15.95	16.08	1,513,302	+0.13(+0.79%)
Apr 01, 2004	15.95	16.13	15.88	15.95	2,483,505	+0.09(+0.56%)
Mar 31, 2004	15.60	15.92	15.48	15.86	2,828,960	+0.28(+1.77%)
Mar 30, 2004	15.74	15.74	15.46	15.59	4,034,253	+0.09(+0.55%)
Mar 29, 2004	15.54	15.67	15.49	15.50	1,688,141	-0.04(-0.23%)
Mar 26, 2004	15.59	15.61	15.49	15.54	2,087,090	-0.04(-0.28%)
Mar 25, 2004	15.60	15.69	15.57	15.58	2,386,372	+0.08(+0.49%)
Mar 24, 2004	15.31	15.66	15.31	15.51	4,853,548	+0.22(+1.42%)
Mar 23, 2004	15.47	15.54	15.26	15.29	2,392,847	-0.13(-0.86%)
Mar 22, 2004	15.32	15.45	15.09	15.42	2,962,412	+0.10(+0.66%)
Mar 19, 2004	15.58	15.60	15.32	15.32	2,618,365	-0.32(-2.02%)
Mar 18, 2004	15.42	15.67	15.41	15.64	3,444,135	+0.20(+1.28%)
Mar 17, 2004	15.47	15.55	15.38	15.44	2,461,544	+0.00(+0.01%)
Mar 16, 2004	15.45	15.49	15.22	15.44	2,680,023	-0.01(-0.07%)
Mar 15, 2004	15.61	15.74	15.42	15.45	2,594,433	-0.16(-1.04%)
Mar 12, 2004	15.36	15.63	15.30	15.61	1,522,311	+0.28(+1.82%)
Mar 11, 2004	15.38	15.68	15.30	15.33	2,331,471	-0.17(-1.11%)
Mar 10, 2004	15.81	15.89	15.46	15.51	2,978,179	-0.32(-2.04%)
Mar 09, 2004	15.93	15.98	15.79	15.83	2,615,831	-0.12(-0.72%)
Mar 08, 2004	16.04	16.16	15.90	15.94	2,084,556	-0.16(-0.99%)
Mar 05, 2004	16.04	16.17	15.93	16.10	2,233,775	-0.02(-0.14%)
Mar 04, 2004	16.21	16.32	16.08	16.13	2,101,167	-0.15(-0.92%)
Mar 03, 2004	16.28	16.30	16.14	16.28	2,289,239	-0.01(-0.03%)
Mar 02, 2004	16.32	16.37	16.25	16.28	3,181,454	+0.00(+0.02%)
Mar 01, 2004	16.41	16.42	16.16	16.28	2,710,148	-0.08(-0.50%)
Feb 27, 2004	16.33	16.47	16.26	16.36	2,983,246	+0.03(+0.18%)
Feb 26, 2004	16.35	16.35	16.12	16.33	2,188,164	-0.14(-0.87%)
Feb 25, 2004	16.16	16.56	16.16	16.47	1,871,145	+0.21(+1.29%)
Feb 24, 2004	16.61	16.62	16.02	16.26	3,590,820	-0.34(-2.07%)
Feb 23, 2004	16.77	16.84	16.31	16.61	2,859,648	-0.16(-0.96%)
Feb 20, 2004	16.92	16.98	16.72	16.77	1,966,307	-0.15(-0.87%)
Feb 19, 2004	17.05	17.14	16.90	16.92	1,890,290	-0.09(-0.53%)
Feb 18, 2004	17.06	17.15	16.93	17.01	1,946,881	-0.14(-0.81%)
Feb 17, 2004	17.08	17.17	16.84	17.15	2,451,690	+0.11(+0.64%)
Feb 13, 2004	17.05	17.21	17.01	17.04	2,354,276	-0.05(-0.29%)
Feb 12, 2004	16.97	17.13	16.94	17.09	1,515,554	+0.06(+0.37%)
Feb 11, 2004	17.00	17.11	16.78	17.03	3,568,859	-0.08(-0.45%)
Feb 10, 2004	17.10	17.13	16.82	17.10	3,684,574	-0.01(-0.08%)
Feb 09, 2004	17.11	17.23	17.05	17.12	2,232,367	-0.09(-0.52%)
Feb 06, 2004	16.89	17.22	16.89	17.21	2,881,327	+0.24(+1.43%)
Feb 05, 2004	16.74	16.96	16.52	16.96	3,386,418	+0.35(+2.10%)
Feb 04, 2004	16.52	16.78	16.49	16.61	4,002,156	+0.29(+1.77%)
Feb 03, 2004	16.19	16.35	16.08	16.32	2,111,021	+0.13(+0.80%)
Feb 02, 2004	16.34	16.41	16.10	16.19	2,399,041	-0.04(-0.26%)
Jan 30, 2004	16.62	16.62	16.18	16.24	3,810,425	-0.40(-2.38%)
Jan 29, 2004	16.52	16.72	16.41	16.63	2,912,579	+0.21(+1.31%)
Jan 28, 2004	16.64	16.66	16.39	16.42	2,247,289	-0.13(-0.80%)
Jan 27, 2004	16.77	16.77	16.51	16.55	2,585,987	-0.22(-1.29%)
Jan 26, 2004	16.28	16.81	16.21	16.77	2,693,255	+0.50(+3.04%)
Jan 23, 2004	16.37	16.42	16.24	16.27	2,436,205	-0.06(-0.37%)
Jan 22, 2004	16.29	16.35	16.16	16.33	3,748,203	-0.05(-0.33%)
Jan 21, 2004	16.56	16.75	16.12	16.39	6,041,947	-0.28(-1.66%)
Jan 20, 2004	16.56	16.71	16.45	16.66	2,821,077	+0.01(+0.05%)
Jan 16, 2004	16.40	16.65	16.37	16.65	2,421,283	+0.26(+1.57%)
Jan 15, 2004	16.49	16.58	16.37	16.40	2,633,568	-0.13(-0.78%)
Jan 14, 2004	16.37	16.57	16.34	16.53	2,513,912	+0.16(+0.99%)
Jan 13, 2004	16.34	16.44	16.12	16.37	2,616,675	+0.07(+0.44%)
Jan 12, 2004	16.51	16.51	16.19	16.29	2,710,430	-0.08(-0.49%)
Jan 09, 2004	16.34	16.49	16.32	16.37	3,100,651	-0.06(-0.37%)
Jan 08, 2004	16.25	16.46	16.02	16.43	3,401,059	+0.27(+1.69%)
Jan 07, 2004	15.95	16.28	15.87	16.16	4,869,314	+0.34(+2.13%)
Jan 06, 2004	15.87	15.87	15.72	15.82	1,602,270	-0.05(-0.32%)
Jan 05, 2004	15.93	16.01	15.76	15.87	2,620,335	-0.05(-0.30%)
Jan 02, 2004	15.99	16.02	15.81	15.92	1,547,650	-0.13(-0.81%)
Dec 31, 2003	15.94	16.09	15.91	16.05	1,408,849	+0.05(+0.31%)
Dec 30, 2003	15.97	16.13	15.96	16.00	1,081,976	-0.03(-0.17%)
Dec 29, 2003	15.95	16.03	15.86	16.03	1,671,248	+0.08(+0.49%)
Dec 26, 2003	15.97	15.99	15.87	15.95	562,526	-0.02(-0.11%)
Dec 24, 2003	15.82	16.07	15.79	15.97	1,624,794	+0.14(+0.87%)
Dec 23, 2003	15.87	15.94	15.79	15.83	1,621,134	+0.09(+0.54%)
Dec 22, 2003	15.77	15.78	15.61	15.75	1,691,801	-0.02(-0.14%)
Dec 19, 2003	15.86	15.92	15.61	15.77	3,073,622	+0.04(+0.23%)
Dec 18, 2003	15.54	15.73	15.43	15.73	2,191,825	+0.22(+1.41%)
Dec 17, 2003	15.22	15.57	15.21	15.51	2,820,795	+0.30(+1.96%)
Dec 16, 2003	15.02	15.29	15.01	15.21	2,699,168	+0.24(+1.60%)
Dec 15, 2003	15.18	15.26	14.99	14.97	2,138,894	-0.04(-0.25%)
Dec 12, 2003	15.01	15.08	14.88	15.01	1,326,638	-0.04(-0.25%)
Dec 11, 2003	14.92	15.08	14.87	15.05	1,938,716	+0.14(+0.93%)
Dec 10, 2003	15.09	15.15	14.87	14.91	2,035,004	-0.19(-1.27%)
Dec 09, 2003	15.13	15.27	15.01	15.10	2,138,331	-0.03(-0.19%)
Dec 08, 2003	14.78	15.17	14.77	15.13	2,828,115	+0.29(+1.93%)
Dec 05, 2003	14.96	15.01	14.81	14.84	982,027	-0.13(-0.89%)
Dec 04, 2003	14.78	15.06	14.78	14.98	2,169,019	+0.16(+1.07%)
Dec 03, 2003	14.72	15.01	14.57	14.82	4,952,370	+0.44(+3.09%)
Dec 02, 2003	14.45	14.52	14.37	14.38	1,730,936	-0.09(-0.65%)
Dec 01, 2003	14.35	14.48	14.31	14.47	1,872,271	+0.11(+0.75%)
Nov 28, 2003	14.29	14.44	14.25	14.36	654,591	+0.07(+0.48%)
Nov 26, 2003	14.20	14.29	14.16	14.29	2,848,950	+0.10(+0.73%)
Nov 25, 2003	14.30	14.32	14.00	14.19	5,025,571	-0.20(-1.36%)
Nov 24, 2003	14.41	14.47	14.32	14.38	1,246,961	+0.05(+0.33%)
Nov 21, 2003	14.37	14.38	14.28	14.34	1,674,627	-0.02(-0.12%)
Nov 20, 2003	14.41	14.52	14.27	14.35	2,706,207	-0.05(-0.35%)
Nov 19, 2003	14.28	14.45	14.14	14.40	2,348,082	+0.08(+0.56%)
Nov 18, 2003	14.51	14.53	14.24	14.32	1,964,336	-0.18(-1.26%)
Nov 17, 2003	14.43	14.54	14.35	14.51	1,689,267	-0.04(-0.31%)
Nov 14, 2003	14.80	14.89	14.47	14.55	2,019,801	-0.24(-1.63%)
Nov 13, 2003	14.70	14.81	14.60	14.79	1,810,895	+0.04(+0.27%)
Nov 12, 2003	14.57	14.81	14.51	14.75	2,488,009	+0.18(+1.26%)
Nov 11, 2003	14.62	14.64	14.47	14.57	1,123,081	-0.02(-0.15%)
Nov 10, 2003	14.77	14.77	14.49	14.59	2,087,371	-0.18(-1.20%)
Nov 07, 2003	14.86	14.89	14.63	14.77	2,278,822	-0.12(-0.80%)
Nov 06, 2003	14.72	14.94	14.70	14.89	1,402,373	+0.03(+0.23%)
Nov 05, 2003	14.93	14.96	14.69	14.86	1,228,942	-0.00(-0.02%)
Nov 04, 2003	14.93	14.96	14.75	14.86	1,846,918	-0.19(-1.25%)
Nov 03, 2003	14.87	15.08	14.87	15.05	1,352,540	+0.18(+1.23%)
Oct 31, 2003	14.94	14.94	14.73	14.86	1,891,416	-0.03(-0.20%)
Oct 30, 2003	15.09	15.15	14.85	14.89	1,603,959	-0.13(-0.89%)
Oct 29, 2003	14.77	15.10	14.77	15.03	2,886,395	+0.25(+1.72%)
Oct 28, 2003	14.73	14.79	14.56	14.77	2,683,401	+0.08(+0.52%)
Oct 27, 2003	14.72	14.77	14.62	14.70	1,790,905	-0.02(-0.14%)
Oct 24, 2003	14.70	14.72	14.56	14.72	1,349,161	+0.02(+0.11%)
Oct 23, 2003	14.65	14.75	14.50	14.70	1,904,367	+0.05(+0.34%)
Oct 22, 2003	14.78	14.81	14.56	14.65	1,652,667	-0.21(-1.43%)
Oct 21, 2003	14.99	14.99	14.81	14.87	1,724,460	-0.11(-0.71%)
Oct 20, 2003	14.89	15.02	14.89	14.97	2,120,594	+0.13(+0.87%)
Oct 17, 2003	15.10	15.14	14.83	14.84	2,094,410	-0.19(-1.26%)
Oct 16, 2003	15.10	15.10	14.88	15.03	2,404,672	-0.06(-0.41%)
Oct 15, 2003	15.10	15.26	14.87	15.10	5,931,582	-0.01(-0.08%)
Oct 14, 2003	15.10	15.22	14.93	15.11	6,454,692	+0.44(+2.97%)
Oct 13, 2003	14.43	14.74	14.52	14.67	2,800,524	+0.24(+1.69%)
Oct 10, 2003	14.24	14.51	14.24	14.43	2,626,529	+0.26(+1.80%)
Oct 09, 2003	14.20	14.40	14.13	14.17	3,225,375	+0.04(+0.28%)
Oct 08, 2003	14.16	14.24	14.05	14.13	1,813,147	-0.03(-0.21%)
Oct 07, 2003	14.03	14.16	13.89	14.16	2,042,887	+0.09(+0.64%)
Oct 06, 2003	14.12	14.12	13.90	14.07	2,421,565	-0.04(-0.31%)
Oct 03, 2003	14.04	14.29	14.04	14.12	3,115,291	+0.13(+0.93%)
Oct 02, 2003	13.89	14.01	13.86	13.99	3,060,390	-0.15(-1.04%)
Oct 01, 2003	13.86	14.15	13.84	14.14	2,559,240	+0.27(+1.97%)
Sep 30, 2003	13.76	13.99	13.69	13.86	3,866,452	+0.10(+0.72%)
Sep 29, 2003	13.69	13.86	13.58	13.76	2,420,157	+0.08(+0.56%)
Sep 26, 2003	13.59	13.84	13.50	13.69	3,646,847	+0.18(+1.30%)
Sep 25, 2003	13.76	13.76	13.42	13.51	5,121,296	-0.25(-1.79%)
Sep 24, 2003	14.15	14.22	13.72	13.76	5,138,189	-0.39(-2.79%)
Sep 23, 2003	14.78	14.27	14.06	14.15	8,102,291	-0.63(-4.25%)
Sep 22, 2003	14.96	14.89	14.70	14.78	2,114,118	-0.18(-1.18%)
Sep 19, 2003	15.17	15.17	14.91	14.96	2,658,062	-0.22(-1.47%)
Sep 18, 2003	15.23	15.23	15.05	15.18	2,364,411	-0.04(-0.23%)
Sep 17, 2003	15.34	15.34	15.15	15.22	2,401,012	-0.12(-0.79%)
Sep 16, 2003	15.01	15.35	15.01	15.34	2,750,128	+0.31(+2.07%)
Sep 15, 2003	14.99	15.08	14.90	15.03	3,542,394	+0.08(+0.56%)
Sep 12, 2003	14.92	15.00	14.75	14.94	3,199,191	-0.03(-0.19%)
Sep 11, 2003	14.82	15.13	14.74	14.97	4,649,146	+0.09(+0.62%)
Sep 10, 2003	15.11	15.11	14.70	14.88	2,908,637	-0.23(-1.51%)
Sep 09, 2003	15.11	15.16	15.04	15.11	3,072,778	-0.09(-0.61%)
Sep 08, 2003	15.27	15.32	15.03	15.20	2,764,486	-0.05(-0.31%)
Sep 05, 2003	15.20	15.31	15.00	15.25	3,626,294	-0.20(-1.31%)
Sep 04, 2003	15.48	15.48	15.19	15.45	3,011,964	-0.03(-0.22%)
Sep 03, 2003	15.45	15.53	15.40	15.48	2,852,891	+0.08(+0.51%)

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.