Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.32	14.37	14.28	14.34	6,535,299	+0.06(+0.39%)
Oct 28, 2004	14.29	14.39	14.21	14.29	5,032,576	-0.07(-0.50%)
Oct 27, 2004	14.19	14.39	14.16	14.36	4,316,464	+0.24(+1.72%)
Oct 26, 2004	14.06	14.13	14.04	14.12	3,350,516	+0.05(+0.36%)
Oct 25, 2004	13.99	14.07	13.91	14.07	5,199,546	+0.04(+0.27%)
Oct 22, 2004	14.17	14.17	14.01	14.03	1,654,850	-0.10(-0.72%)
Oct 21, 2004	14.00	14.13	13.99	14.13	2,420,435	+0.20(+1.44%)
Oct 20, 2004	13.99	14.00	13.88	13.93	4,692,454	-0.09(-0.63%)
Oct 19, 2004	14.20	14.26	14.02	14.02	1,926,948	-0.07(-0.48%)
Oct 18, 2004	13.99	14.10	13.97	14.08	1,943,027	+0.15(+1.06%)
Oct 15, 2004	13.77	13.98	13.77	13.94	1,066,129	+0.18(+1.33%)
Oct 14, 2004	13.89	13.93	13.73	13.75	2,639,350	-0.19(-1.36%)
Oct 13, 2004	14.12	14.12	13.85	13.94	5,789,504	-0.19(-1.36%)
Oct 12, 2004	14.11	14.14	14.02	14.13	4,207,625	-0.23(-1.58%)
Oct 11, 2004	14.35	14.37	14.31	14.36	1,756,269	+0.07(+0.52%)
Oct 08, 2004	14.38	14.43	14.25	14.29	2,651,719	-0.11(-0.73%)
Oct 07, 2004	14.46	14.46	14.35	14.39	4,222,466	-0.12(-0.85%)
Oct 06, 2004	14.37	14.52	14.34	14.52	3,141,495	+0.17(+1.16%)
Oct 05, 2004	14.32	14.42	14.28	14.35	3,205,809	-0.11(-0.74%)
Oct 04, 2004	14.36	14.49	14.33	14.46	3,670,849	+0.24(+1.71%)
Oct 01, 2004	14.03	14.23	14.01	14.21	2,901,554	+0.27(+1.91%)
Sep 30, 2004	13.89	13.95	13.84	13.95	1,943,027	+0.07(+0.52%)
Sep 29, 2004	13.77	13.88	13.75	13.87	728,480	+0.07(+0.53%)
Sep 28, 2004	13.66	13.82	13.66	13.80	1,975,184	+0.17(+1.24%)
Sep 27, 2004	13.70	13.70	13.57	13.63	2,871,871	-0.08(-0.59%)
Sep 24, 2004	13.72	13.73	13.66	13.71	2,734,585	-0.04(-0.28%)
Sep 23, 2004	13.62	13.76	13.61	13.75	2,363,542	+0.06(+0.44%)
Sep 22, 2004	13.83	13.84	13.69	13.69	2,467,434	-0.21(-1.51%)
Sep 21, 2004	13.83	13.97	13.82	13.90	2,813,741	+0.14(+1.05%)
Sep 20, 2004	13.77	13.79	13.61	13.76	1,653,613	+0.01(+0.10%)
Sep 17, 2004	13.61	13.82	13.61	13.74	2,686,349	+0.09(+0.67%)
Sep 16, 2004	13.64	13.70	13.60	13.65	1,636,298	+0.17(+1.25%)
Sep 15, 2004	13.56	13.57	13.46	13.48	1,818,109	-0.06(-0.44%)
Sep 14, 2004	13.62	13.62	13.53	13.54	2,508,249	-0.00(-0.04%)
Sep 13, 2004	13.53	13.60	13.52	13.55	1,846,556	+0.12(+0.92%)
Sep 10, 2004	13.35	13.47	13.34	13.43	1,170,021	+0.13(+0.95%)
Sep 09, 2004	13.21	13.33	13.21	13.30	3,226,835	+0.04(+0.31%)
Sep 08, 2004	13.16	13.32	13.16	13.26	1,945,500	-0.01(-0.06%)
Sep 07, 2004	13.20	13.30	13.20	13.27	3,960,263	+0.10(+0.77%)
Sep 03, 2004	13.25	13.25	13.13	13.17	3,119,232	-0.14(-1.06%)
Sep 02, 2004	13.20	13.33	13.14	13.31	3,451,934	+0.16(+1.24%)
Sep 01, 2004	13.14	13.15	13.04	13.15	4,196,493	+0.11(+0.82%)
Aug 31, 2004	13.00	13.05	12.94	13.04	3,970,157	+0.06(+0.44%)
Aug 30, 2004	13.01	13.01	12.95	12.98	1,015,420	-0.07(-0.54%)
Aug 27, 2004	13.11	13.11	13.05	13.05	2,732,111	-0.02(-0.19%)
Aug 26, 2004	13.11	13.11	13.05	13.08	1,424,804	+0.02(+0.14%)
Aug 25, 2004	12.94	13.06	12.92	13.06	1,510,144	+0.15(+1.19%)
Aug 24, 2004	12.91	12.97	12.89	12.90	1,210,836	-0.04(-0.29%)
Aug 23, 2004	12.89	12.98	12.80	12.94	3,109,338	+0.07(+0.54%)
Aug 20, 2004	12.83	12.93	12.81	12.87	2,312,833	+0.06(+0.50%)
Aug 19, 2004	12.93	12.93	12.76	12.81	1,795,846	+0.01(+0.11%)
Aug 18, 2004	12.62	12.79	12.58	12.79	1,668,455	+0.15(+1.18%)
Aug 17, 2004	12.60	12.68	12.57	12.64	2,288,097	+0.08(+0.67%)
Aug 16, 2004	12.40	12.58	12.40	12.56	2,274,492	+0.17(+1.36%)
Aug 13, 2004	12.53	12.53	12.37	12.39	1,982,605	+0.02(+0.16%)
Aug 12, 2004	12.49	12.50	12.37	12.37	1,011,709	-0.14(-1.12%)
Aug 11, 2004	12.50	12.52	12.39	12.51	2,435,277	-0.12(-0.93%)
Aug 10, 2004	12.48	12.65	12.48	12.63	1,324,622	+0.14(+1.13%)
Aug 09, 2004	12.53	12.57	12.49	12.49	998,105	+0.10(+0.84%)
Aug 06, 2004	12.51	12.52	12.37	12.39	2,051,866	-0.09(-0.73%)
Aug 05, 2004	12.74	12.75	12.47	12.48	3,297,333	-0.08(-0.64%)
Aug 04, 2004	12.52	12.56	12.44	12.56	3,472,960	+0.01(+0.10%)
Aug 03, 2004	12.53	12.63	12.52	12.54	3,769,794	+0.01(+0.12%)
Aug 02, 2004	12.53	12.55	12.50	12.53	3,267,649	-0.06(-0.50%)
Jul 30, 2004	12.66	12.68	12.58	12.59	2,821,161	-0.06(-0.48%)
Jul 29, 2004	12.56	12.65	12.52	12.65	3,479,144	+0.08(+0.62%)
Jul 28, 2004	12.53	12.58	12.43	12.58	1,805,741	-0.00(-0.03%)
Jul 27, 2004	12.37	12.58	12.37	12.58	1,557,142	+0.24(+1.91%)
Jul 26, 2004	12.44	12.49	12.31	12.34	1,568,274	-0.12(-0.93%)
Jul 23, 2004	12.64	12.64	12.41	12.46	2,707,375	-0.22(-1.72%)
Jul 22, 2004	12.57	12.68	12.52	12.68	4,217,519	+0.00(+0.00%)
Jul 21, 2004	12.94	12.94	12.63	12.68	2,446,408	-0.15(-1.15%)
Jul 20, 2004	12.78	12.83	12.72	12.83	2,541,642	+0.05(+0.42%)
Jul 19, 2004	12.80	12.86	12.71	12.77	1,367,911	-0.02(-0.15%)
Jul 16, 2004	12.84	12.85	12.77	12.79	1,351,832	+0.14(+1.10%)
Jul 15, 2004	12.66	12.70	12.59	12.65	5,176,046	-0.07(-0.52%)
Jul 14, 2004	12.78	12.83	12.72	12.72	1,398,831	-0.12(-0.96%)
Jul 13, 2004	12.84	12.86	12.77	12.84	1,393,884	+0.06(+0.46%)
Jul 12, 2004	12.78	12.81	12.69	12.78	1,442,119	-0.03(-0.26%)
Jul 09, 2004	12.82	12.91	12.79	12.82	2,039,498	+0.07(+0.53%)
Jul 08, 2004	12.86	12.88	12.75	12.75	2,326,438	-0.18(-1.43%)
Jul 07, 2004	12.79	13.01	12.79	12.93	2,733,348	+0.17(+1.31%)
Jul 06, 2004	12.94	12.95	12.77	12.77	2,149,574	-0.14(-1.07%)
Jul 02, 2004	12.94	12.98	12.90	12.90	2,601,009	-0.00(-0.01%)
Jul 01, 2004	12.98	13.00	12.88	12.90	3,016,577	-0.16(-1.25%)
Jun 30, 2004	12.98	13.13	12.87	13.07	4,414,172	+0.18(+1.43%)
Jun 29, 2004	12.77	12.90	12.77	12.88	999,341	+0.10(+0.77%)
Jun 28, 2004	13.03	13.03	12.78	12.79	1,398,831	-0.11(-0.85%)
Jun 25, 2004	12.89	12.95	12.88	12.90	1,161,363	+0.13(+1.01%)
Jun 24, 2004	12.92	12.92	12.77	12.77	1,617,746	+0.05(+0.40%)
Jun 23, 2004	12.50	12.73	12.44	12.72	1,625,167	+0.22(+1.78%)
Jun 22, 2004	12.42	12.53	12.38	12.49	1,334,517	+0.13(+1.06%)
Jun 21, 2004	12.52	12.52	12.36	12.36	1,204,652	+0.06(+0.46%)
Jun 18, 2004	12.50	12.50	12.21	12.31	3,334,437	-0.07(-0.57%)
Jun 17, 2004	12.31	12.44	12.29	12.38	3,199,625	+0.06(+0.50%)
Jun 16, 2004	12.49	12.49	12.30	12.31	2,816,214	-0.17(-1.34%)
Jun 15, 2004	12.47	12.57	12.43	12.48	2,717,269	+0.24(+1.93%)
Jun 14, 2004	12.38	12.39	12.25	12.25	4,247,202	-0.49(-3.85%)
Jun 10, 2004	12.70	12.76	12.69	12.74	2,331,385	+0.01(+0.11%)
Jun 09, 2004	12.91	12.91	12.71	12.72	5,622,534	-0.29(-2.26%)
Jun 08, 2004	13.14	13.14	12.94	13.02	4,847,055	-0.18(-1.39%)
Jun 07, 2004	13.01	13.22	12.89	13.20	3,174,889	+0.44(+3.45%)
Jun 04, 2004	12.70	12.81	12.69	12.76	3,043,787	+0.19(+1.47%)
Jun 03, 2004	12.60	12.66	12.56	12.57	3,277,544	-0.29(-2.22%)
Jun 02, 2004	12.84	12.89	12.73	12.86	3,532,327	+0.00(+0.00%)
Jun 01, 2004	12.96	12.96	12.82	12.86	3,610,246	-0.09(-0.69%)
May 28, 2004	13.11	13.11	12.90	12.95	1,165,074	-0.03(-0.22%)
May 27, 2004	13.01	13.03	12.90	12.98	2,387,041	+0.20(+1.58%)
May 26, 2004	12.92	12.92	12.75	12.77	1,996,210	-0.05(-0.39%)
May 25, 2004	12.53	12.85	12.45	12.82	4,442,618	+0.28(+2.20%)
May 24, 2004	12.73	12.73	12.44	12.55	3,199,625	+0.19(+1.56%)
May 21, 2004	12.37	12.48	12.36	12.36	5,263,860	+0.20(+1.64%)
May 20, 2004	12.26	12.28	12.13	12.16	5,179,757	-0.08(-0.61%)
May 19, 2004	12.58	12.58	12.22	12.23	5,545,852	+0.33(+2.76%)
May 18, 2004	11.94	12.01	11.79	11.90	3,270,123	+0.34(+2.97%)
May 17, 2004	11.56	11.88	11.56	11.56	6,096,232	-0.48(-4.00%)
May 14, 2004	12.25	12.28	11.92	12.04	10,374,355	-0.33(-2.63%)
May 13, 2004	12.24	12.44	12.22	12.37	4,986,814	-0.03(-0.26%)
May 12, 2004	12.42	12.48	12.06	12.40	9,930,341	+0.00(+0.03%)
May 11, 2004	12.25	12.41	12.25	12.39	5,065,970	+0.36(+2.97%)
May 10, 2004	12.13	12.22	12.03	12.04	5,571,825	-0.61(-4.83%)
May 07, 2004	12.78	12.78	12.56	12.65	8,114,705	-0.29(-2.25%)
May 06, 2004	13.02	13.03	12.91	12.94	4,304,096	-0.27(-2.07%)
May 05, 2004	13.23	13.28	13.15	13.21	1,497,775	+0.03(+0.25%)
May 04, 2004	13.20	13.25	13.08	13.18	2,541,642	+0.25(+1.96%)
May 03, 2004	12.84	12.93	12.82	12.93	2,981,947	+0.13(+1.00%)
Apr 30, 2004	12.96	13.03	12.78	12.80	6,099,943	-0.28(-2.13%)
Apr 29, 2004	13.34	13.34	13.04	13.08	6,905,105	-0.45(-3.29%)
Apr 28, 2004	13.89	13.89	13.50	13.52	5,090,706	-0.40(-2.86%)
Apr 27, 2004	14.06	14.07	13.92	13.92	1,150,232	-0.07(-0.53%)
Apr 26, 2004	14.20	14.20	13.99	14.00	2,138,443	-0.20(-1.42%)
Apr 23, 2004	14.15	14.28	14.15	14.20	1,643,719	+0.11(+0.75%)
Apr 22, 2004	13.97	14.10	13.93	14.09	5,075,865	-0.00(-0.03%)
Apr 21, 2004	14.18	14.18	14.08	14.10	1,403,778	-0.11(-0.74%)
Apr 20, 2004	14.39	14.39	14.16	14.20	4,071,575	-0.13(-0.87%)
Apr 19, 2004	14.30	14.33	14.26	14.33	1,491,591	+0.02(+0.17%)
Apr 16, 2004	14.24	14.33	14.18	14.30	1,884,897	+0.11(+0.74%)
Apr 15, 2004	14.32	14.32	14.11	14.20	1,397,594	-0.12(-0.83%)
Apr 14, 2004	14.42	14.42	14.31	14.32	3,193,441	-0.21(-1.47%)
Apr 13, 2004	14.71	14.71	14.50	14.53	2,113,707	-0.17(-1.17%)
Apr 12, 2004	14.70	14.75	14.67	14.70	1,440,882	+0.11(+0.77%)
Apr 08, 2004	14.72	14.72	14.55	14.59	1,103,233	+0.01(+0.08%)
Apr 07, 2004	14.71	14.71	14.51	14.58	2,661,613	-0.05(-0.36%)
Apr 06, 2004	14.56	14.63	14.55	14.63	991,920	+0.08(+0.56%)
Apr 05, 2004	14.57	14.57	14.52	14.55	1,617,746	+0.10(+0.70%)
Apr 02, 2004	14.47	14.48	14.42	14.45	5,498,853	+0.14(+1.00%)
Apr 01, 2004	14.22	14.31	14.22	14.31	2,265,834	+0.12(+0.82%)
Mar 31, 2004	14.14	14.19	14.11	14.19	2,437,751	+0.17(+1.24%)
Mar 30, 2004	13.94	14.03	13.93	14.02	2,871,871	+0.17(+1.23%)
Mar 29, 2004	13.87	13.88	13.84	13.85	1,417,383	+0.18(+1.28%)
Mar 26, 2004	13.70	13.73	13.67	13.67	2,615,851	-0.03(-0.18%)
Mar 25, 2004	13.60	13.70	13.58	13.70	2,369,726	+0.13(+0.98%)
Mar 24, 2004	13.61	13.63	13.55	13.56	1,221,967	+0.01(+0.08%)
Mar 23, 2004	13.50	13.57	13.50	13.55	1,793,373	+0.13(+1.01%)
Mar 22, 2004	13.73	13.73	13.34	13.42	4,581,141	-0.22(-1.60%)
Mar 19, 2004	13.87	13.87	13.64	13.64	3,331,964	-0.18(-1.32%)
Mar 18, 2004	13.78	13.82	13.71	13.82	1,632,588	+0.08(+0.59%)
Mar 17, 2004	13.70	13.76	13.67	13.74	5,359,094	+0.19(+1.37%)
Mar 16, 2004	13.45	13.55	13.45	13.55	3,237,966	+0.17(+1.24%)
Mar 15, 2004	13.53	13.56	13.39	13.39	2,923,817	-0.25(-1.87%)
Mar 12, 2004	13.54	13.67	13.54	13.64	2,467,434	+0.11(+0.84%)
Mar 11, 2004	13.65	13.68	13.53	13.53	5,266,333	-0.30(-2.16%)
Mar 10, 2004	14.17	14.17	13.80	13.83	5,319,516	-0.32(-2.29%)
Mar 09, 2004	14.29	14.29	14.07	14.15	1,575,694	-0.09(-0.65%)
Mar 08, 2004	14.44	14.47	14.24	14.24	1,863,871	-0.14(-0.96%)
Mar 05, 2004	14.33	14.40	14.27	14.38	1,433,461	+0.05(+0.37%)
Mar 04, 2004	14.27	14.33	14.25	14.33	1,151,469	+0.10(+0.68%)
Mar 03, 2004	14.23	14.24	14.13	14.23	2,798,899	-0.09(-0.62%)
Mar 02, 2004	14.45	14.45	14.32	14.32	1,505,196	-0.11(-0.80%)
Mar 01, 2004	14.22	14.45	14.21	14.43	2,045,682	+0.32(+2.28%)
Feb 27, 2004	14.07	14.14	14.04	14.11	2,902,791	+0.20(+1.42%)
Feb 26, 2004	13.92	13.92	13.86	13.91	1,978,894	+0.07(+0.50%)
Feb 25, 2004	13.74	13.85	13.72	13.85	1,033,972	+0.15(+1.09%)
Feb 24, 2004	13.74	13.74	13.66	13.70	1,306,070	-0.07(-0.53%)
Feb 23, 2004	13.97	13.99	13.75	13.77	1,879,950	-0.12(-0.87%)
Feb 20, 2004	13.91	13.92	13.77	13.89	3,887,291	-0.16(-1.12%)
Feb 19, 2004	14.17	14.21	14.05	14.05	1,672,166	-0.12(-0.87%)
Feb 18, 2004	14.38	14.38	14.16	14.17	1,229,388	-0.20(-1.36%)
Feb 17, 2004	14.28	14.37	14.22	14.37	4,609,588	+0.28(+2.01%)
Feb 13, 2004	14.23	14.24	14.08	14.08	1,343,174	+0.01(+0.07%)
Feb 12, 2004	14.15	14.15	14.04	14.07	3,517,485	-0.01(-0.05%)
Feb 11, 2004	13.91	14.10	13.87	14.08	4,109,917	+0.22(+1.55%)
Feb 10, 2004	13.88	13.90	13.83	13.87	914,002	-0.01(-0.09%)
Feb 09, 2004	13.83	13.95	13.74	13.88	1,212,073	+0.20(+1.44%)
Feb 06, 2004	13.52	13.72	13.50	13.68	2,567,615	+0.30(+2.28%)
Feb 05, 2004	13.34	13.40	13.32	13.38	2,424,146	-0.00(-0.03%)
Feb 04, 2004	13.43	13.45	13.38	13.38	1,557,142	-0.12(-0.90%)
Feb 03, 2004	13.59	13.59	13.48	13.50	1,293,702	-0.08(-0.56%)
Feb 02, 2004	13.59	13.60	13.52	13.58	2,014,762	+0.00(+0.02%)
Jan 30, 2004	13.50	13.58	13.47	13.58	1,943,027	-0.02(-0.14%)
Jan 29, 2004	13.76	13.78	13.37	13.59	4,239,782	-0.22(-1.57%)
Jan 28, 2004	14.08	14.11	13.79	13.81	3,336,911	-0.20(-1.41%)
Jan 27, 2004	14.11	14.15	13.99	14.01	3,878,633	-0.07(-0.51%)
Jan 26, 2004	14.03	14.08	13.96	14.08	2,675,218	+0.09(+0.66%)
Jan 23, 2004	14.03	14.04	13.96	13.99	1,115,601	-0.02(-0.17%)
Jan 22, 2004	14.00	14.05	13.90	14.01	2,199,046	-0.04(-0.25%)
Jan 21, 2004	14.03	14.10	13.95	14.05	1,731,532	+0.02(+0.13%)
Jan 20, 2004	13.91	14.04	13.75	14.03	2,080,313	+0.40(+2.91%)
Jan 16, 2004	13.56	13.63	13.54	13.63	2,333,859	+0.06(+0.43%)
Jan 15, 2004	13.80	13.80	13.55	13.57	1,920,764	-0.28(-2.04%)
Jan 14, 2004	13.79	13.88	13.78	13.86	1,580,642	+0.02(+0.16%)
Jan 13, 2004	13.94	13.96	13.79	13.83	1,871,292	-0.08(-0.57%)
Jan 12, 2004	13.96	13.98	13.86	13.91	2,409,304	-0.01(-0.09%)
Jan 09, 2004	13.96	14.04	13.92	13.93	1,571,984	-0.03(-0.18%)
Jan 08, 2004	13.93	13.96	13.91	13.95	1,584,352	+0.05(+0.38%)
Jan 07, 2004	13.79	13.89	13.79	13.90	1,477,987	+0.03(+0.23%)
Jan 06, 2004	14.02	14.02	13.85	13.87	5,189,651	-0.16(-1.13%)
Jan 05, 2004	13.92	14.02	13.83	14.02	4,097,548	+0.48(+3.51%)
Jan 02, 2004	13.35	13.61	13.35	13.55	2,535,458	+0.30(+2.23%)
Dec 31, 2003	13.16	13.27	13.16	13.25	1,345,648	+0.16(+1.19%)
Dec 30, 2003	13.04	13.16	13.10	13.10	1,888,607	+0.06(+0.48%)
Dec 29, 2003	12.94	13.04	12.92	13.04	1,993,736	+0.19(+1.51%)
Dec 26, 2003	12.86	12.86	12.83	12.84	298,071	+0.03(+0.25%)
Dec 24, 2003	12.81	12.83	12.78	12.81	383,410	+0.04(+0.32%)
Dec 23, 2003	12.73	12.77	12.71	12.77	1,825,530	+0.03(+0.27%)
Dec 22, 2003	12.59	12.73	12.59	12.73	2,147,100	+0.12(+0.96%)
Dec 19, 2003	12.55	12.63	12.55	12.61	769,295	+0.03(+0.24%)
Dec 18, 2003	12.45	12.58	12.45	12.58	904,107	+0.20(+1.61%)
Dec 17, 2003	12.42	12.42	12.36	12.38	1,531,169	-0.15(-1.16%)
Dec 16, 2003	12.59	12.59	12.47	12.53	920,186	-0.05(-0.42%)
Dec 15, 2003	12.68	12.69	12.56	12.58	1,693,191	+0.01(+0.08%)
Dec 12, 2003	12.57	12.57	12.54	12.57	1,513,854	+0.06(+0.46%)
Dec 11, 2003	12.40	12.52	12.39	12.51	1,125,496	+0.22(+1.82%)
Dec 10, 2003	12.38	12.41	12.31	12.29	739,611	-0.05(-0.40%)
Dec 09, 2003	12.48	12.48	12.34	12.34	2,196,573	-0.05(-0.42%)
Dec 08, 2003	12.35	12.40	12.34	12.39	1,035,209	+0.03(+0.26%)
Dec 05, 2003	12.36	12.40	12.32	12.36	1,359,253	-0.03(-0.25%)
Dec 04, 2003	12.46	12.48	12.35	12.39	974,605	-0.09(-0.69%)
Dec 03, 2003	12.58	12.58	12.48	12.48	1,132,917	-0.04(-0.35%)
Dec 02, 2003	12.54	12.55	12.52	12.52	3,451,934	-0.06(-0.44%)
Dec 01, 2003	12.40	12.57	12.40	12.58	1,841,608	+0.35(+2.86%)
Nov 28, 2003	12.13	12.26	12.11	12.22	850,924	+0.11(+0.89%)
Nov 26, 2003	12.11	12.11	12.07	12.12	1,637,535	+0.11(+0.94%)
Nov 25, 2003	12.00	12.04	11.97	12.00	2,792,715	+0.04(+0.32%)
Nov 24, 2003	11.84	11.95	11.82	11.97	1,625,167	+0.15(+1.29%)
Nov 21, 2003	11.78	11.83	11.78	11.81	483,592	+0.08(+0.66%)
Nov 20, 2003	11.77	11.80	11.72	11.73	695,086	-0.14(-1.20%)
Nov 19, 2003	11.90	11.90	11.85	11.88	1,474,276	-0.09(-0.74%)
Nov 18, 2003	12.04	12.05	11.97	11.97	1,699,375	+0.02(+0.20%)
Nov 17, 2003	11.95	11.95	11.87	11.94	2,599,773	-0.24(-1.95%)
Nov 14, 2003	12.22	12.26	12.14	12.18	620,878	-0.06(-0.51%)
Nov 13, 2003	12.15	12.24	12.15	12.24	1,336,990	+0.09(+0.77%)
Nov 12, 2003	12.02	12.16	12.00	12.15	904,107	+0.21(+1.78%)
Nov 11, 2003	11.98	11.98	11.90	11.94	1,005,525	-0.17(-1.44%)
Nov 10, 2003	12.23	12.23	12.10	12.11	829,898	-0.16(-1.29%)
Nov 07, 2003	12.29	12.31	12.26	12.27	875,660	+0.02(+0.18%)
Nov 06, 2003	12.29	12.29	12.19	12.25	1,024,078	-0.09(-0.71%)
Nov 05, 2003	12.37	12.34	12.31	12.34	1,935,606	+0.02(+0.13%)
Nov 04, 2003	12.37	12.37	12.32	12.32	1,267,271	+0.07(+0.61%)

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.