Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.69	11.81	11.65	11.66	7,402,568	-0.08(-0.65%)
Nov 29, 2004	11.94	11.94	11.65	11.73	8,477,330	-0.18(-1.52%)
Nov 26, 2004	11.89	12.04	11.88	11.91	3,071,431	-0.01(-0.12%)
Nov 24, 2004	11.73	11.93	11.59	11.93	10,309,604	+0.19(+1.60%)
Nov 23, 2004	11.80	11.92	11.70	11.74	13,073,076	-0.04(-0.30%)
Nov 22, 2004	11.76	11.83	11.64	11.78	8,191,890	+0.04(+0.30%)
Nov 19, 2004	11.64	11.77	11.57	11.74	10,779,425	+0.15(+1.26%)
Nov 18, 2004	11.52	11.65	11.47	11.60	10,375,757	+0.13(+1.13%)
Nov 17, 2004	11.39	11.53	11.29	11.47	9,487,910	+0.08(+0.70%)
Nov 16, 2004	11.39	11.50	11.38	11.39	8,243,123	+0.07(+0.58%)
Nov 15, 2004	11.64	11.66	11.29	11.32	17,886,702	-0.34(-2.92%)
Nov 12, 2004	11.39	11.68	11.39	11.66	9,974,340	+0.26(+2.29%)
Nov 11, 2004	11.35	11.45	11.28	11.40	9,215,138	+0.05(+0.42%)
Nov 10, 2004	11.16	11.45	11.09	11.35	14,453,264	+0.23(+2.04%)
Nov 09, 2004	11.09	11.19	11.01	11.12	14,467,339	+0.03(+0.29%)
Nov 08, 2004	11.27	11.28	11.06	11.09	12,924,163	-0.21(-1.90%)
Nov 05, 2004	11.26	11.46	11.21	11.31	12,214,505	+0.10(+0.86%)
Nov 04, 2004	11.16	11.28	11.08	11.21	13,121,775	+0.08(+0.75%)
Nov 03, 2004	11.34	11.35	10.98	11.13	18,557,794	+0.26(+2.35%)
Nov 02, 2004	11.08	11.18	10.84	10.87	15,808,398	-0.19(-1.72%)
Nov 01, 2004	11.28	11.36	11.02	11.06	11,671,495	-0.12(-1.05%)
Oct 29, 2004	11.04	11.22	10.99	11.18	10,879,920	+0.16(+1.43%)
Oct 28, 2004	11.40	11.40	10.98	11.02	21,438,932	-0.18(-1.57%)
Oct 27, 2004	11.60	11.63	11.10	11.20	22,685,408	-0.44(-3.74%)
Oct 26, 2004	11.60	11.70	11.52	11.63	13,155,274	+0.03(+0.29%)
Oct 25, 2004	11.59	11.66	11.46	11.60	12,117,107	-0.09(-0.75%)
Oct 22, 2004	11.79	11.92	11.59	11.69	20,481,556	-0.34(-2.81%)
Oct 21, 2004	11.99	12.06	11.91	12.02	11,128,202	+0.16(+1.33%)
Oct 20, 2004	11.56	11.89	11.56	11.87	11,064,865	+0.30(+2.61%)
Oct 19, 2004	11.50	11.66	11.50	11.56	9,802,907	-0.08(-0.67%)
Oct 18, 2004	11.86	11.91	11.63	11.64	7,935,445	-0.21(-1.81%)
Oct 15, 2004	11.90	11.91	11.71	11.86	9,086,493	+0.07(+0.60%)
Oct 14, 2004	11.70	11.91	11.69	11.79	11,845,461	+0.20(+1.73%)
Oct 13, 2004	11.72	11.73	11.51	11.58	15,828,384	-0.24(-2.03%)
Oct 12, 2004	11.91	12.21	11.82	11.82	10,233,318	-0.25(-2.10%)
Oct 11, 2004	12.29	12.30	11.96	12.08	9,539,424	-0.21(-1.73%)
Oct 08, 2004	12.17	12.38	12.15	12.29	7,792,444	+0.12(+0.99%)
Oct 07, 2004	12.34	12.41	12.11	12.17	8,104,344	-0.13(-1.07%)
Oct 06, 2004	12.13	12.31	12.01	12.30	11,352,557	+0.24(+1.97%)
Oct 05, 2004	12.13	12.22	12.04	12.06	9,243,006	-0.01(-0.06%)
Oct 04, 2004	12.12	12.21	12.02	12.07	8,824,981	-0.05(-0.42%)
Oct 01, 2004	11.90	12.19	11.88	12.12	14,246,644	+0.17(+1.40%)
Sep 30, 2004	11.95	12.04	11.90	11.96	10,037,395	+0.01(+0.12%)
Sep 29, 2004	11.99	12.02	11.83	11.94	14,971,502	-0.08(-0.64%)
Sep 28, 2004	11.87	12.05	11.86	12.02	12,427,318	+0.28(+2.42%)
Sep 27, 2004	11.89	11.98	11.73	11.73	11,316,243	-0.10(-0.87%)
Sep 24, 2004	11.81	11.94	11.78	11.84	10,360,274	+0.03(+0.24%)
Sep 23, 2004	11.73	11.85	11.59	11.81	10,735,793	+0.01(+0.09%)
Sep 22, 2004	11.78	11.90	11.64	11.80	12,272,213	+0.01(+0.11%)
Sep 21, 2004	11.58	11.79	11.50	11.79	12,717,262	+0.21(+1.78%)
Sep 20, 2004	11.72	11.81	11.56	11.58	14,637,927	-0.14(-1.18%)
Sep 17, 2004	11.54	11.72	11.50	11.72	11,683,317	+0.27(+2.36%)
Sep 16, 2004	11.42	11.52	11.35	11.45	5,961,858	+0.02(+0.22%)
Sep 15, 2004	11.32	11.54	11.22	11.42	7,727,699	+0.05(+0.41%)
Sep 14, 2004	11.47	11.50	11.36	11.38	7,484,484	-0.09(-0.82%)
Sep 13, 2004	11.46	11.58	11.45	11.47	7,161,324	+0.05(+0.42%)
Sep 10, 2004	11.51	11.53	11.33	11.42	6,263,906	-0.09(-0.74%)
Sep 09, 2004	11.38	11.58	11.38	11.51	9,300,713	+0.12(+1.09%)
Sep 08, 2004	11.34	11.48	11.23	11.38	5,314,975	+0.02(+0.16%)
Sep 07, 2004	11.41	11.41	11.26	11.37	6,620,002	-0.09(-0.76%)
Sep 03, 2004	11.21	11.48	11.18	11.45	9,157,994	+0.24(+2.15%)
Sep 02, 2004	11.37	11.37	11.16	11.21	9,317,885	+0.03(+0.24%)
Sep 01, 2004	11.02	11.22	10.96	11.18	11,042,908	+0.21(+1.89%)
Aug 31, 2004	10.89	11.03	10.89	10.98	7,167,517	+0.11(+1.01%)
Aug 30, 2004	11.03	11.09	10.82	10.87	5,871,497	-0.19(-1.75%)
Aug 27, 2004	10.97	11.10	10.97	11.06	6,901,501	+0.02(+0.18%)
Aug 26, 2004	10.79	11.06	10.72	11.04	8,708,159	+0.17(+1.60%)
Aug 25, 2004	10.78	10.91	10.78	10.87	8,655,237	+0.12(+1.11%)
Aug 24, 2004	10.73	10.78	10.56	10.75	8,753,480	+0.03(+0.26%)
Aug 23, 2004	10.85	10.86	10.71	10.72	8,064,090	-0.15(-1.36%)
Aug 20, 2004	10.79	10.97	10.78	10.87	14,807,952	+0.23(+2.15%)
Aug 19, 2004	10.66	10.79	10.60	10.64	13,524,600	-0.02(-0.18%)
Aug 18, 2004	10.47	10.67	10.46	10.66	12,559,060	+0.19(+1.85%)
Aug 17, 2004	10.68	10.68	10.42	10.46	14,702,671	-0.22(-2.05%)
Aug 16, 2004	10.68	10.74	10.61	10.68	9,566,730	+0.02(+0.23%)
Aug 13, 2004	10.67	10.72	10.61	10.66	9,809,944	+0.01(+0.08%)
Aug 12, 2004	10.84	10.88	10.64	10.65	12,216,757	-0.19(-1.72%)
Aug 11, 2004	10.83	11.01	10.80	10.83	13,979,783	-0.11(-0.97%)
Aug 10, 2004	11.06	11.10	10.93	10.94	10,561,827	-0.13(-1.17%)
Aug 09, 2004	10.93	11.15	10.91	11.07	8,125,738	+0.14(+1.32%)
Aug 06, 2004	11.17	11.19	10.78	10.93	10,470,903	-0.24(-2.18%)
Aug 05, 2004	11.26	11.33	11.13	11.17	10,543,530	-0.09(-0.76%)
Aug 04, 2004	11.40	11.50	11.19	11.26	9,342,657	-0.24(-2.07%)
Aug 03, 2004	11.47	11.58	11.46	11.49	12,523,028	+0.04(+0.37%)
Aug 02, 2004	11.41	11.50	11.24	11.45	7,202,141	+0.03(+0.23%)
Jul 30, 2004	11.47	11.54	11.37	11.42	9,798,684	-0.08(-0.66%)
Jul 29, 2004	11.48	11.56	11.35	11.50	9,163,905	+0.02(+0.22%)
Jul 28, 2004	11.41	11.61	11.41	11.48	12,250,256	+0.11(+0.95%)
Jul 27, 2004	11.12	11.44	11.06	11.37	12,106,128	+0.29(+2.60%)
Jul 26, 2004	11.23	11.32	10.97	11.08	7,277,301	-0.11(-1.00%)
Jul 23, 2004	11.41	11.41	11.19	11.19	10,381,949	-0.22(-1.94%)
Jul 22, 2004	11.39	11.46	11.20	11.41	12,622,960	+0.02(+0.17%)
Jul 21, 2004	11.62	11.79	11.39	11.39	12,923,882	-0.22(-1.91%)
Jul 20, 2004	11.55	11.62	11.46	11.62	8,440,735	+0.07(+0.61%)
Jul 19, 2004	11.55	11.59	11.47	11.55	8,354,315	+0.02(+0.14%)
Jul 16, 2004	11.55	11.69	11.48	11.53	11,398,441	+0.01(+0.06%)
Jul 15, 2004	11.29	11.54	11.20	11.52	11,154,382	+0.23(+2.04%)
Jul 14, 2004	11.03	11.31	11.03	11.29	8,220,322	+0.22(+2.01%)
Jul 13, 2004	11.09	11.13	10.93	11.07	5,322,857	-0.01(-0.11%)
Jul 12, 2004	11.16	11.19	10.98	11.08	5,241,222	-0.07(-0.65%)
Jul 09, 2004	11.11	11.19	11.03	11.15	7,106,995	+0.07(+0.63%)
Jul 08, 2004	11.21	11.26	11.02	11.09	7,877,456	-0.10(-0.87%)
Jul 07, 2004	11.31	11.31	11.14	11.18	7,415,799	-0.02(-0.22%)
Jul 06, 2004	11.31	11.40	11.21	11.21	11,714,564	-0.09(-0.75%)
Jul 02, 2004	11.25	11.36	11.15	11.29	5,900,210	+0.03(+0.24%)
Jul 01, 2004	11.12	11.30	11.12	11.27	9,900,305	-0.01(-0.13%)
Jun 30, 2004	11.07	11.34	11.05	11.28	7,963,032	+0.21(+1.91%)
Jun 29, 2004	11.06	11.18	10.99	11.07	6,835,067	-0.01(-0.11%)
Jun 28, 2004	11.24	11.25	11.05	11.08	6,657,160	-0.15(-1.38%)
Jun 25, 2004	11.15	11.32	11.11	11.24	7,518,827	+0.09(+0.83%)
Jun 24, 2004	11.24	11.29	11.14	11.14	9,060,595	-0.09(-0.81%)
Jun 23, 2004	11.00	11.28	10.93	11.23	11,267,544	+0.31(+2.85%)
Jun 22, 2004	10.94	10.99	10.85	10.92	8,897,044	+0.00(+0.02%)
Jun 21, 2004	11.02	11.04	10.91	10.92	6,306,413	-0.09(-0.85%)
Jun 18, 2004	11.02	11.08	10.86	11.02	9,523,660	-0.00(-0.02%)
Jun 17, 2004	11.05	11.15	10.98	11.02	9,811,070	-0.04(-0.32%)
Jun 16, 2004	10.85	11.06	10.83	11.05	19,427,062	+0.41(+3.86%)
Jun 15, 2004	10.51	10.67	10.48	10.64	11,073,310	+0.22(+2.08%)
Jun 14, 2004	10.36	10.51	10.33	10.43	10,824,747	+0.05(+0.51%)
Jun 10, 2004	10.38	10.47	10.35	10.37	7,584,135	+0.09(+0.83%)
Jun 09, 2004	10.21	10.34	10.10	10.29	10,552,819	+0.00(+0.04%)
Jun 08, 2004	10.40	10.45	10.22	10.28	10,211,643	-0.00(-0.03%)
Jun 07, 2004	10.03	10.31	9.975	10.29	10,933,405	+0.28(+2.75%)
Jun 04, 2004	10.10	10.10	9.950	10.01	10,718,340	+0.03(+0.32%)
Jun 03, 2004	10.17	10.28	9.981	9.981	8,387,250	-0.17(-1.66%)
Jun 02, 2004	10.27	10.31	10.08	10.15	7,535,435	-0.13(-1.30%)
Jun 01, 2004	10.33	10.37	10.11	10.28	9,274,253	+0.13(+1.26%)
May 28, 2004	10.11	10.26	10.11	10.15	5,808,160	+0.05(+0.47%)
May 27, 2004	10.30	10.30	10.04	10.11	12,820,853	-0.22(-2.10%)
May 26, 2004	10.47	10.56	10.28	10.32	9,201,907	-0.15(-1.39%)
May 25, 2004	10.37	10.52	10.31	10.47	10,984,638	+0.16(+1.59%)
May 24, 2004	10.06	10.36	9.970	10.31	13,381,598	+0.25(+2.51%)
May 21, 2004	10.18	10.21	10.04	10.05	10,166,885	-0.06(-0.56%)
May 20, 2004	10.11	10.20	10.11	10.11	6,662,508	-0.00(-0.02%)
May 19, 2004	10.13	10.24	10.07	10.11	12,093,742	-0.02(-0.19%)
May 18, 2004	10.18	10.20	10.06	10.13	10,989,986	-0.05(-0.51%)
May 17, 2004	10.11	10.27	10.06	10.18	9,928,455	+0.01(+0.05%)
May 14, 2004	10.19	10.28	10.10	10.18	8,512,799	-0.01(-0.12%)
May 13, 2004	10.07	10.28	10.07	10.19	11,947,363	+0.12(+1.18%)
May 12, 2004	9.881	10.14	9.865	10.07	15,279,462	+0.19(+1.92%)
May 11, 2004	9.913	10.02	9.753	9.881	11,536,938	+0.03(+0.31%)
May 10, 2004	9.858	9.897	9.725	9.851	13,453,381	-0.10(-1.05%)
May 07, 2004	10.23	10.30	9.938	9.956	9,253,985	-0.27(-2.61%)
May 06, 2004	10.30	10.44	10.18	10.22	8,128,553	-0.15(-1.44%)
May 05, 2004	10.36	10.45	10.05	10.37	24,028,438	-0.14(-1.33%)
May 04, 2004	10.55	10.66	10.38	10.51	7,950,083	-0.07(-0.65%)
May 03, 2004	10.40	10.58	10.35	10.58	8,474,234	+0.18(+1.78%)
Apr 30, 2004	10.48	10.53	10.13	10.40	16,161,397	-0.06(-0.59%)
Apr 29, 2004	10.84	10.92	10.30	10.46	13,303,905	-0.38(-3.48%)
Apr 28, 2004	11.00	11.12	10.83	10.83	9,891,297	-0.26(-2.32%)
Apr 27, 2004	10.89	11.26	10.89	11.09	11,264,166	+0.08(+0.76%)
Apr 26, 2004	10.98	11.12	10.96	11.01	6,548,501	+0.05(+0.45%)
Apr 23, 2004	11.02	11.20	10.90	10.96	14,231,161	-0.38(-3.35%)
Apr 22, 2004	11.01	11.45	10.97	11.34	9,909,876	+0.36(+3.27%)
Apr 21, 2004	11.08	11.08	10.91	10.98	8,881,562	-0.10(-0.91%)
Apr 20, 2004	11.29	11.36	11.08	11.08	7,548,103	-0.21(-1.82%)
Apr 19, 2004	11.39	11.49	11.28	11.29	10,054,004	-0.11(-0.94%)
Apr 16, 2004	11.14	11.41	11.09	11.39	8,693,521	+0.26(+2.35%)
Apr 15, 2004	10.99	11.18	10.99	11.13	7,908,984	+0.16(+1.42%)
Apr 14, 2004	10.93	11.10	10.89	10.98	6,931,621	-0.04(-0.39%)
Apr 13, 2004	11.17	11.23	10.99	11.02	8,908,867	-0.13(-1.15%)
Apr 12, 2004	10.91	11.16	10.90	11.15	8,956,441	+0.26(+2.40%)
Apr 08, 2004	10.85	10.94	10.79	10.89	8,778,815	+0.09(+0.87%)
Apr 07, 2004	10.84	10.95	10.68	10.79	15,344,488	-0.10(-0.90%)
Apr 06, 2004	10.90	10.95	10.83	10.89	8,459,314	-0.05(-0.47%)
Apr 05, 2004	11.01	11.03	10.89	10.94	8,193,579	-0.03(-0.31%)
Apr 02, 2004	11.02	11.07	10.90	10.98	10,022,194	-0.02(-0.18%)
Apr 01, 2004	11.34	11.35	10.91	10.99	13,342,189	-0.35(-3.05%)
Mar 31, 2004	11.28	11.41	11.16	11.34	11,850,809	+0.07(+0.60%)
Mar 30, 2004	10.90	11.35	10.90	11.27	13,140,073	+0.37(+3.44%)
Mar 29, 2004	10.99	11.01	10.82	10.90	9,972,932	-0.02(-0.18%)
Mar 26, 2004	10.83	11.03	10.82	10.92	9,785,172	+0.06(+0.59%)
Mar 25, 2004	10.93	10.93	10.76	10.85	12,794,111	+0.01(+0.05%)
Mar 24, 2004	11.09	11.23	10.84	10.85	19,014,948	-0.19(-1.71%)
Mar 23, 2004	11.14	11.19	10.91	11.04	13,531,074	-0.04(-0.34%)
Mar 22, 2004	11.27	11.32	11.04	11.07	6,991,580	-0.23(-2.06%)
Mar 19, 2004	11.54	11.60	11.30	11.31	9,529,853	-0.23(-2.03%)
Mar 18, 2004	11.47	11.63	11.43	11.54	9,589,812	+0.04(+0.32%)
Mar 17, 2004	11.10	11.54	11.10	11.50	7,932,067	+0.40(+3.62%)
Mar 16, 2004	11.19	11.20	11.03	11.10	6,680,243	-0.03(-0.24%)
Mar 15, 2004	11.13	11.30	11.13	11.13	7,603,558	+0.03(+0.26%)
Mar 12, 2004	11.10	11.21	10.98	11.10	8,651,296	+0.06(+0.55%)
Mar 11, 2004	11.19	11.30	11.04	11.04	8,013,139	-0.18(-1.65%)
Mar 10, 2004	11.47	11.47	11.19	11.23	9,586,716	-0.28(-2.44%)
Mar 09, 2004	11.52	11.54	11.41	11.51	6,791,716	-0.06(-0.54%)
Mar 08, 2004	11.56	11.71	11.56	11.57	5,516,246	+0.02(+0.21%)
Mar 05, 2004	11.61	11.78	11.51	11.54	8,489,434	-0.07(-0.58%)
Mar 04, 2004	11.62	11.69	11.56	11.61	7,203,267	-0.07(-0.62%)
Mar 03, 2004	11.72	11.72	11.52	11.68	7,390,182	-0.10(-0.87%)
Mar 02, 2004	11.74	11.86	11.74	11.79	8,830,611	-0.02(-0.17%)
Mar 01, 2004	11.53	11.81	11.50	11.81	8,334,328	+0.35(+3.07%)
Feb 27, 2004	11.32	11.55	11.32	11.45	6,485,727	-0.05(-0.42%)
Feb 26, 2004	11.55	11.56	11.44	11.50	9,008,799	+0.05(+0.47%)
Feb 25, 2004	11.39	11.55	11.39	11.45	9,236,813	-0.00(-0.02%)
Feb 24, 2004	11.21	11.46	11.19	11.45	9,285,794	+0.21(+1.91%)
Feb 23, 2004	11.22	11.25	11.16	11.24	6,962,867	+0.03(+0.24%)
Feb 20, 2004	11.31	11.34	11.19	11.21	8,291,822	-0.06(-0.52%)
Feb 19, 2004	11.27	11.36	11.15	11.27	7,971,195	+0.08(+0.70%)
Feb 18, 2004	11.38	11.40	11.16	11.19	10,134,512	-0.19(-1.67%)
Feb 17, 2004	11.37	11.43	11.31	11.38	10,836,288	+0.01(+0.06%)
Feb 13, 2004	11.24	11.43	11.22	11.37	8,127,709	+0.01(+0.08%)
Feb 12, 2004	11.27	11.42	11.26	11.36	7,063,362	+0.09(+0.80%)
Feb 11, 2004	11.19	11.31	11.14	11.27	11,127,358	+0.00(+0.02%)
Feb 10, 2004	11.04	11.34	11.04	11.27	14,574,589	+0.24(+2.14%)
Feb 09, 2004	10.91	11.15	10.90	11.04	9,096,627	+0.16(+1.49%)
Feb 06, 2004	10.81	10.94	10.81	10.87	9,185,017	+0.07(+0.61%)
Feb 05, 2004	10.94	10.97	10.74	10.81	12,158,206	-0.15(-1.35%)
Feb 04, 2004	10.92	11.06	10.89	10.96	11,082,881	+0.01(+0.08%)
Feb 03, 2004	10.94	10.98	10.77	10.95	10,175,893	+0.01(+0.05%)
Feb 02, 2004	10.87	11.02	10.84	10.94	12,975,396	+0.07(+0.69%)
Jan 30, 2004	10.97	11.01	10.82	10.87	11,709,215	-0.11(-1.04%)
Jan 29, 2004	11.00	11.07	10.89	10.98	17,211,950	-0.01(-0.05%)
Jan 28, 2004	10.99	11.10	10.93	10.99	19,135,148	-0.03(-0.24%)
Jan 27, 2004	10.85	11.16	10.85	11.01	27,182,066	+0.17(+1.54%)
Jan 26, 2004	10.63	10.87	10.52	10.85	18,547,942	+0.23(+2.16%)
Jan 23, 2004	10.21	10.74	10.19	10.62	34,372,384	+0.74(+7.54%)
Jan 22, 2004	9.991	10.06	9.787	9.872	11,019,825	-0.08(-0.84%)
Jan 21, 2004	9.858	10.04	9.814	9.956	8,940,395	+0.07(+0.75%)
Jan 20, 2004	9.698	9.940	9.680	9.881	11,976,920	+0.31(+3.23%)
Jan 16, 2004	9.371	9.613	9.330	9.572	7,445,356	+0.21(+2.28%)
Jan 15, 2004	9.494	9.595	9.348	9.359	7,578,505	-0.09(-1.00%)
Jan 14, 2004	9.547	9.579	9.370	9.453	6,612,120	-0.05(-0.52%)
Jan 13, 2004	9.565	9.608	9.485	9.503	10,252,179	+0.03(+0.28%)
Jan 12, 2004	9.627	9.627	9.432	9.476	10,274,699	-0.12(-1.20%)
Jan 09, 2004	9.698	9.830	9.398	9.592	19,680,130	+0.03(+0.28%)
Jan 08, 2004	9.414	9.604	9.375	9.565	13,325,862	+0.05(+0.56%)
Jan 07, 2004	9.709	9.709	9.465	9.512	13,006,361	-0.24(-2.48%)
Jan 06, 2004	9.867	9.931	9.689	9.753	8,778,534	-0.11(-1.08%)
Jan 05, 2004	9.627	9.869	9.588	9.860	8,422,438	+0.15(+1.56%)
Jan 02, 2004	9.719	9.787	9.673	9.709	5,161,276	-0.01(-0.11%)
Dec 31, 2003	9.876	9.876	9.655	9.719	6,909,946	-0.15(-1.48%)
Dec 30, 2003	9.877	9.989	9.824	9.865	6,657,441	-0.02(-0.23%)
Dec 29, 2003	9.840	9.908	9.822	9.888	6,531,330	+0.07(+0.71%)
Dec 26, 2003	9.760	9.854	9.734	9.819	2,696,193	+0.06(+0.58%)
Dec 24, 2003	9.593	9.803	9.584	9.762	4,677,662	+0.17(+1.78%)
Dec 23, 2003	9.616	9.682	9.508	9.592	7,443,104	-0.12(-1.19%)
Dec 22, 2003	9.458	9.725	9.442	9.707	14,957,991	+0.27(+2.86%)
Dec 19, 2003	9.455	9.520	9.378	9.437	12,979,618	+0.07(+0.72%)
Dec 18, 2003	9.014	9.583	9.012	9.370	26,203,014	+0.42(+4.66%)
Dec 17, 2003	8.924	8.956	8.872	8.952	10,143,520	+0.01(+0.08%)
Dec 16, 2003	8.917	9.053	8.915	8.945	7,929,815	+0.03(+0.34%)
Dec 15, 2003	9.050	9.064	8.909	8.915	7,541,347	-0.15(-1.67%)
Dec 12, 2003	8.897	9.075	8.890	9.066	6,888,833	+0.17(+1.94%)
Dec 11, 2003	8.881	8.909	8.783	8.893	7,733,329	+0.02(+0.18%)
Dec 10, 2003	8.847	8.925	8.810	8.877	9,661,032	+0.03(+0.34%)
Dec 09, 2003	8.863	8.890	8.780	8.847	9,202,752	+0.02(+0.18%)
Dec 08, 2003	8.703	8.849	8.700	8.831	7,555,703	+0.09(+0.97%)
Dec 05, 2003	8.551	8.746	8.549	8.746	9,625,844	+0.19(+2.22%)
Dec 04, 2003	8.368	8.661	8.357	8.556	12,276,153	+0.17(+1.97%)
Dec 03, 2003	8.501	8.515	8.373	8.391	7,168,080	-0.11(-1.27%)
Dec 02, 2003	8.329	8.519	8.286	8.499	10,674,990	+0.20(+2.37%)

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.