Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.69	17.90	17.64	17.84	6,583,705	+0.09(+0.50%)
Sep 29, 2004	17.66	17.80	17.60	17.75	5,194,156	-0.04(-0.25%)
Sep 28, 2004	17.68	17.84	17.65	17.80	5,592,763	+0.01(+0.07%)
Sep 27, 2004	17.47	17.86	17.45	17.78	8,158,025	+0.22(+1.23%)
Sep 24, 2004	17.32	17.65	17.32	17.57	5,877,618	+0.29(+1.69%)
Sep 23, 2004	17.25	17.49	17.23	17.27	6,115,023	+0.08(+0.48%)
Sep 22, 2004	17.54	17.55	17.15	17.19	9,543,647	-0.48(-2.74%)
Sep 21, 2004	17.50	17.72	17.46	17.67	4,771,823	+0.19(+1.09%)
Sep 20, 2004	17.59	17.81	17.45	17.48	6,200,652	-0.13(-0.72%)
Sep 17, 2004	17.66	17.68	17.54	17.61	4,781,250	+0.05(+0.29%)
Sep 16, 2004	17.47	17.66	17.47	17.56	3,674,198	+0.04(+0.22%)
Sep 15, 2004	17.57	17.61	17.45	17.52	4,797,590	-0.04(-0.25%)
Sep 14, 2004	17.31	17.64	17.21	17.57	7,066,842	+0.27(+1.58%)
Sep 13, 2004	17.11	17.29	17.11	17.29	6,537,198	+0.08(+0.44%)
Sep 10, 2004	17.33	17.38	17.17	17.22	6,693,845	-0.25(-1.42%)
Sep 09, 2004	17.66	17.77	17.42	17.46	7,397,575	-0.04(-0.22%)
Sep 08, 2004	17.73	17.81	17.49	17.50	7,902,551	+0.08(+0.44%)
Sep 07, 2004	17.66	17.67	17.25	17.43	7,083,339	-0.24(-1.37%)
Sep 03, 2004	17.44	17.76	17.44	17.67	3,846,556	+0.17(+0.98%)
Sep 02, 2004	17.30	17.52	17.19	17.50	4,203,528	+0.19(+1.10%)
Sep 01, 2004	17.20	17.34	17.10	17.31	3,552,118	+0.11(+0.63%)
Aug 31, 2004	17.18	17.24	16.97	17.20	4,004,460	+0.01(+0.07%)
Aug 30, 2004	17.22	17.41	17.18	17.18	2,348,596	-0.11(-0.63%)
Aug 27, 2004	17.23	17.36	17.17	17.29	2,941,087	+0.04(+0.26%)
Aug 26, 2004	17.18	17.37	17.15	17.25	3,662,257	+0.10(+0.56%)
Aug 25, 2004	17.08	17.18	16.90	17.15	4,535,204	+0.05(+0.30%)
Aug 24, 2004	16.93	17.21	16.93	17.10	3,439,307	+0.15(+0.86%)
Aug 23, 2004	17.23	17.30	16.96	16.96	2,933,859	-0.27(-1.59%)
Aug 20, 2004	16.84	17.23	16.84	17.23	4,824,929	+0.30(+1.77%)
Aug 19, 2004	16.84	17.02	16.80	16.93	3,139,998	+0.08(+0.45%)
Aug 18, 2004	16.78	17.02	16.72	16.85	4,280,830	+0.07(+0.42%)
Aug 17, 2004	16.42	16.83	16.36	16.78	5,780,362	+0.39(+2.41%)
Aug 16, 2004	16.36	16.52	16.32	16.39	5,905,899	-0.04(-0.23%)
Aug 13, 2004	16.45	16.58	16.35	16.43	4,325,766	-0.03(-0.15%)
Aug 12, 2004	16.66	16.78	16.43	16.45	6,607,744	-0.32(-1.90%)
Aug 11, 2004	16.98	16.99	16.64	16.77	6,065,374	-0.25(-1.46%)
Aug 10, 2004	16.79	17.03	16.66	17.02	5,043,165	+0.37(+2.22%)
Aug 09, 2004	16.73	16.97	16.63	16.65	4,991,631	-0.11(-0.68%)
Aug 06, 2004	16.92	17.04	16.70	16.76	7,530,182	-0.34(-2.01%)
Aug 05, 2004	17.28	17.38	17.05	17.11	4,310,368	-0.18(-1.03%)
Aug 04, 2004	17.24	17.31	16.92	17.29	5,204,997	-0.06(-0.33%)
Aug 03, 2004	17.50	17.56	17.24	17.34	4,249,407	-0.13(-0.76%)
Aug 02, 2004	17.39	17.56	17.39	17.48	4,085,847	-0.03(-0.15%)
Jul 30, 2004	17.34	17.52	17.31	17.50	4,068,878	+0.17(+0.95%)
Jul 29, 2004	17.37	17.43	17.22	17.34	3,757,471	-0.04(-0.26%)
Jul 28, 2004	17.34	17.45	17.16	17.38	4,218,611	-0.11(-0.65%)
Jul 27, 2004	17.12	17.59	17.12	17.50	5,547,671	+0.32(+1.89%)
Jul 26, 2004	17.32	17.41	17.17	17.17	4,952,508	-0.06(-0.37%)
Jul 23, 2004	17.42	17.56	17.17	17.24	4,712,904	-0.31(-1.78%)
Jul 22, 2004	17.63	17.74	17.38	17.55	8,868,354	-0.06(-0.33%)
Jul 21, 2004	17.95	17.95	17.57	17.60	6,923,551	-0.32(-1.78%)
Jul 20, 2004	17.84	17.98	17.80	17.92	4,259,933	+0.15(+0.82%)
Jul 19, 2004	17.67	17.95	17.67	17.78	5,145,292	+0.08(+0.43%)
Jul 16, 2004	17.82	17.82	17.59	17.70	6,175,513	-0.06(-0.36%)
Jul 15, 2004	17.69	17.87	17.67	17.76	9,621,263	+0.08(+0.43%)
Jul 14, 2004	17.25	17.81	17.20	17.69	16,270,800	+0.71(+4.16%)
Jul 13, 2004	17.08	17.17	16.90	16.98	4,917,785	-0.09(-0.52%)
Jul 12, 2004	16.82	17.09	16.82	17.07	4,111,771	+0.20(+1.17%)
Jul 09, 2004	16.82	16.94	16.82	16.87	3,715,835	+0.01(+0.04%)
Jul 08, 2004	16.74	16.92	16.73	16.87	4,216,412	+0.05(+0.30%)
Jul 07, 2004	16.58	16.94	16.57	16.82	5,149,691	+0.18(+1.11%)
Jul 06, 2004	16.55	16.66	16.38	16.63	5,107,269	+0.01(+0.04%)
Jul 02, 2004	16.74	16.85	16.57	16.62	3,757,628	-0.12(-0.72%)
Jul 01, 2004	16.61	16.84	16.61	16.75	8,004,678	+0.20(+1.19%)
Jun 30, 2004	16.82	16.83	16.42	16.55	12,249,057	-0.26(-1.55%)
Jun 29, 2004	16.93	16.95	16.79	16.81	5,683,263	-0.11(-0.64%)
Jun 28, 2004	17.06	17.18	16.80	16.92	10,368,829	-0.26(-1.52%)
Jun 25, 2004	17.21	17.29	17.18	17.18	5,565,268	-0.06(-0.33%)
Jun 24, 2004	17.18	17.43	17.17	17.24	5,474,768	-0.02(-0.11%)
Jun 23, 2004	17.12	17.28	17.03	17.25	6,417,946	+0.13(+0.78%)
Jun 22, 2004	17.01	17.18	16.99	17.12	4,728,144	+0.03(+0.15%)
Jun 21, 2004	17.06	17.17	16.98	17.10	3,754,485	-0.04(-0.22%)
Jun 18, 2004	17.01	17.14	16.92	17.13	6,620,471	+0.13(+0.75%)
Jun 17, 2004	16.94	17.08	16.89	17.01	6,415,903	+0.01(+0.04%)
Jun 16, 2004	17.02	17.06	16.93	17.00	5,504,149	+0.02(+0.11%)
Jun 15, 2004	17.18	17.25	16.90	16.98	10,126,711	-0.20(-1.19%)
Jun 14, 2004	17.08	17.32	17.06	17.18	7,467,807	-0.03(-0.18%)
Jun 10, 2004	17.02	17.22	16.96	17.22	7,825,407	+0.30(+1.77%)
Jun 09, 2004	17.11	17.15	16.88	16.92	5,535,415	-0.17(-0.97%)
Jun 08, 2004	16.99	17.15	16.94	17.08	7,073,284	+0.15(+0.86%)
Jun 07, 2004	17.17	17.18	16.87	16.94	8,442,251	-0.16(-0.93%)
Jun 04, 2004	17.10	17.31	16.97	17.10	5,551,598	+0.22(+1.28%)
Jun 03, 2004	16.82	17.20	16.81	16.88	7,610,941	+0.06(+0.34%)
Jun 02, 2004	16.68	16.83	16.68	16.82	5,717,358	-0.03(-0.15%)
Jun 01, 2004	16.68	16.96	16.64	16.85	4,778,422	+0.04(+0.26%)
May 28, 2004	16.78	16.87	16.64	16.80	7,255,540	+0.08(+0.50%)
May 27, 2004	16.52	16.83	16.47	16.72	9,848,141	+0.33(+2.02%)
May 26, 2004	16.26	16.47	16.23	16.39	7,397,418	+0.19(+1.18%)
May 25, 2004	16.04	16.27	16.03	16.20	9,177,876	+0.06(+0.39%)
May 24, 2004	16.17	16.27	16.03	16.13	6,753,078	-0.06(-0.39%)
May 21, 2004	16.12	16.26	16.12	16.20	6,805,555	+0.09(+0.55%)
May 20, 2004	16.36	16.50	15.94	16.11	8,382,860	-0.28(-1.71%)
May 19, 2004	16.55	16.57	16.31	16.39	6,041,334	-0.03(-0.15%)
May 18, 2004	16.50	16.55	16.31	16.41	5,546,099	-0.05(-0.31%)
May 17, 2004	16.39	16.58	16.23	16.47	4,477,384	-0.19(-1.15%)
May 14, 2004	16.61	16.85	16.48	16.66	4,314,453	+0.05(+0.31%)
May 13, 2004	16.64	16.71	16.42	16.61	5,912,655	+0.01(+0.08%)
May 12, 2004	16.72	17.08	16.36	16.59	9,323,839	-0.24(-1.44%)
May 11, 2004	16.92	16.99	16.69	16.83	8,238,783	-0.12(-0.71%)
May 10, 2004	17.01	17.39	16.87	16.96	6,942,405	-0.04(-0.26%)
May 07, 2004	17.17	17.37	16.96	17.00	5,523,474	-0.36(-2.05%)
May 06, 2004	17.52	17.58	17.20	17.36	4,290,886	-0.34(-1.94%)
May 05, 2004	17.49	17.74	17.41	17.70	4,966,649	+0.13(+0.72%)
May 04, 2004	17.74	17.74	17.39	17.57	4,740,871	-0.10(-0.54%)
May 03, 2004	17.46	17.74	17.34	17.67	5,948,949	+0.34(+1.95%)
Apr 30, 2004	17.54	17.60	17.31	17.33	6,397,992	+0.03(+0.18%)
Apr 29, 2004	17.69	17.69	17.26	17.30	5,615,703	-0.27(-1.56%)
Apr 28, 2004	17.67	17.81	17.45	17.57	9,876,422	+0.26(+1.51%)
Apr 27, 2004	17.49	17.69	17.22	17.31	6,209,293	-0.08(-0.44%)
Apr 26, 2004	17.48	17.53	17.20	17.39	6,216,992	-0.01(-0.07%)
Apr 23, 2004	17.41	17.53	17.28	17.40	5,719,714	-0.04(-0.22%)
Apr 22, 2004	17.18	17.55	17.15	17.44	9,274,347	+0.29(+1.67%)
Apr 21, 2004	17.03	17.18	16.90	17.15	8,067,054	+0.25(+1.51%)
Apr 20, 2004	17.22	17.33	16.90	16.90	8,160,539	-0.13(-0.75%)
Apr 19, 2004	16.83	17.27	16.83	17.03	23,849,376	-0.45(-2.59%)
Apr 16, 2004	17.31	17.60	17.21	17.48	6,784,187	+0.34(+1.97%)
Apr 15, 2004	17.18	17.22	16.88	17.14	10,505,993	-0.04(-0.26%)
Apr 14, 2004	17.38	17.73	16.80	17.18	24,844,402	-0.81(-4.49%)
Apr 13, 2004	18.48	18.60	17.99	17.99	7,269,210	-0.48(-2.58%)
Apr 12, 2004	18.34	18.56	18.32	18.47	4,902,545	+0.22(+1.22%)
Apr 08, 2004	18.47	18.58	18.09	18.25	5,335,562	-0.15(-0.80%)
Apr 07, 2004	18.40	18.67	18.29	18.39	8,159,753	-0.07(-0.38%)
Apr 06, 2004	18.53	18.58	18.41	18.46	6,082,656	-0.22(-1.19%)
Apr 05, 2004	18.32	18.73	18.31	18.69	4,440,147	+0.27(+1.45%)
Apr 02, 2004	18.18	18.62	18.18	18.42	5,293,925	+0.02(+0.10%)
Apr 01, 2004	18.30	18.47	18.24	18.40	5,808,015	+0.22(+1.19%)
Mar 31, 2004	18.27	18.30	18.10	18.18	5,071,761	-0.06(-0.31%)
Mar 30, 2004	18.04	18.33	18.00	18.24	4,112,085	+0.12(+0.67%)
Mar 29, 2004	17.83	18.22	17.83	18.12	9,229,882	+0.38(+2.15%)
Mar 26, 2004	17.95	18.02	17.71	17.74	6,575,378	-0.37(-2.04%)
Mar 25, 2004	17.73	18.14	17.69	18.11	5,342,318	+0.48(+2.71%)
Mar 24, 2004	17.59	17.86	17.55	17.63	5,428,889	-0.04(-0.22%)
Mar 23, 2004	18.04	18.05	17.53	17.67	6,954,660	-0.38(-2.08%)
Mar 22, 2004	17.60	18.27	17.60	18.04	10,282,414	+0.16(+0.89%)
Mar 19, 2004	17.83	18.08	17.76	17.88	9,805,091	+0.05(+0.29%)
Mar 18, 2004	18.13	18.18	17.68	17.83	10,483,211	-0.43(-2.37%)
Mar 17, 2004	18.29	18.36	18.14	18.27	6,321,475	+0.03(+0.14%)
Mar 16, 2004	18.35	18.47	18.13	18.24	5,489,223	+0.13(+0.74%)
Mar 15, 2004	18.34	18.34	18.05	18.11	6,644,352	-0.36(-1.93%)
Mar 12, 2004	18.43	18.51	18.23	18.46	5,080,088	+0.20(+1.08%)
Mar 11, 2004	18.33	18.69	18.20	18.27	8,481,845	-0.13(-0.73%)
Mar 10, 2004	18.48	18.86	18.39	18.40	7,744,805	-0.04(-0.24%)
Mar 09, 2004	18.71	19.03	18.43	18.44	11,967,502	-0.21(-1.13%)
Mar 08, 2004	19.00	19.08	18.65	18.65	8,555,219	-0.34(-1.81%)
Mar 05, 2004	17.98	19.08	17.98	19.00	17,731,210	+0.64(+3.50%)
Mar 04, 2004	18.36	18.57	18.30	18.36	7,867,828	-0.03(-0.17%)
Mar 03, 2004	18.06	18.46	18.06	18.39	8,013,319	+0.30(+1.65%)
Mar 02, 2004	18.02	18.17	18.02	18.09	5,877,461	+0.01(+0.03%)
Mar 01, 2004	18.08	18.19	18.06	18.08	7,561,763	+0.07(+0.39%)
Feb 27, 2004	17.38	18.30	17.38	18.01	8,469,118	+0.00(+0.00%)
Feb 26, 2004	17.68	18.07	17.67	18.01	8,656,717	+0.23(+1.29%)
Feb 25, 2004	17.67	17.85	17.57	17.78	7,438,426	+0.20(+1.12%)
Feb 24, 2004	17.68	17.74	17.52	17.59	7,736,164	-0.09(-0.50%)
Feb 23, 2004	17.27	17.79	17.27	17.67	9,755,127	+0.39(+2.25%)
Feb 20, 2004	17.33	17.42	17.15	17.29	7,591,301	-0.06(-0.33%)
Feb 19, 2004	17.29	17.50	17.27	17.34	7,969,012	+0.13(+0.74%)
Feb 18, 2004	17.18	17.27	17.13	17.22	6,691,016	+0.03(+0.19%)
Feb 17, 2004	17.05	17.22	17.02	17.18	5,050,236	+0.24(+1.39%)
Feb 13, 2004	16.94	17.05	16.83	16.95	5,117,639	-0.03(-0.19%)
Feb 12, 2004	17.14	17.20	16.96	16.98	5,988,072	-0.24(-1.37%)
Feb 11, 2004	17.04	17.22	17.01	17.22	13,034,332	+0.17(+1.01%)
Feb 10, 2004	17.04	17.20	16.97	17.04	5,327,234	-0.08(-0.48%)
Feb 09, 2004	17.14	17.32	17.05	17.13	9,403,340	-0.16(-0.92%)
Feb 06, 2004	17.31	17.36	16.97	17.29	12,919,950	+0.29(+1.72%)
Feb 05, 2004	16.69	17.03	16.68	16.99	8,905,434	+0.18(+1.10%)
Feb 04, 2004	16.77	16.87	16.73	16.81	8,891,294	+0.17(+0.99%)
Feb 03, 2004	16.46	16.69	16.46	16.64	5,181,115	+0.10(+0.62%)
Feb 02, 2004	16.43	16.71	16.37	16.54	9,071,979	+0.16(+0.97%)
Jan 30, 2004	16.17	16.45	16.15	16.38	7,796,654	+0.15(+0.94%)
Jan 29, 2004	16.10	16.27	16.00	16.23	10,434,818	+0.41(+2.57%)
Jan 28, 2004	16.26	16.29	15.75	15.82	9,453,461	-0.38(-2.32%)
Jan 27, 2004	16.24	16.33	16.17	16.20	7,717,152	+0.11(+0.67%)
Jan 26, 2004	16.09	16.20	15.85	16.09	7,607,484	+0.02(+0.12%)
Jan 23, 2004	16.13	16.23	15.84	16.07	7,229,459	-0.09(-0.55%)
Jan 22, 2004	16.15	16.34	16.12	16.16	4,658,855	-0.08(-0.51%)
Jan 21, 2004	16.12	16.31	16.05	16.24	5,733,698	+0.22(+1.39%)
Jan 20, 2004	16.18	16.23	15.89	16.02	6,486,606	-0.09(-0.55%)
Jan 16, 2004	15.98	16.13	15.91	16.11	7,357,981	+0.10(+0.64%)
Jan 15, 2004	16.01	16.22	15.75	16.01	8,490,486	+0.05(+0.32%)
Jan 14, 2004	15.78	15.97	15.77	15.96	9,749,157	+0.27(+1.75%)
Jan 13, 2004	15.92	15.99	15.62	15.68	8,843,059	-0.30(-1.87%)
Jan 12, 2004	15.93	16.01	15.73	15.98	7,877,570	-0.03(-0.16%)
Jan 09, 2004	16.09	16.26	16.01	16.01	7,200,706	-0.22(-1.37%)
Jan 08, 2004	16.12	16.27	16.02	16.23	8,299,588	+0.06(+0.35%)
Jan 07, 2004	16.13	16.20	15.99	16.17	10,487,767	+0.05(+0.32%)
Jan 06, 2004	15.90	16.22	15.89	16.12	8,219,301	+0.19(+1.20%)
Jan 05, 2004	15.90	15.98	15.78	15.93	8,570,773	+0.15(+0.97%)
Jan 02, 2004	15.88	15.93	15.70	15.78	7,190,337	-0.03(-0.16%)
Dec 31, 2003	15.81	15.84	15.66	15.80	7,184,838	+0.03(+0.20%)
Dec 30, 2003	15.52	15.83	15.50	15.77	10,481,640	+0.11(+0.73%)
Dec 29, 2003	15.63	15.70	15.35	15.66	21,330,150	+0.32(+2.12%)
Dec 26, 2003	15.28	15.43	15.22	15.33	11,434,559	+0.08(+0.54%)
Dec 24, 2003	14.86	15.36	14.70	15.25	36,266,704	-0.84(-5.22%)
Dec 23, 2003	16.04	16.13	15.98	16.09	8,317,657	+0.08(+0.48%)
Dec 22, 2003	15.35	16.03	15.35	16.01	10,941,995	+0.55(+3.54%)
Dec 19, 2003	15.91	15.92	15.01	15.47	18,138,774	-0.32(-2.06%)
Dec 18, 2003	15.69	15.88	15.64	15.79	7,334,414	+0.20(+1.27%)
Dec 17, 2003	15.75	15.87	15.53	15.59	9,486,299	-0.24(-1.53%)
Dec 16, 2003	16.14	16.26	15.81	15.84	9,022,016	-0.34(-2.12%)
Dec 15, 2003	16.61	16.62	16.15	16.18	6,862,746	-0.23(-1.40%)
Dec 12, 2003	16.46	16.52	16.24	16.41	6,011,482	-0.01(-0.08%)
Dec 11, 2003	16.26	16.56	16.26	16.42	7,092,609	+0.16(+0.98%)
Dec 10, 2003	16.10	16.26	16.08	16.26	5,070,190	+0.08(+0.51%)
Dec 09, 2003	16.43	16.45	16.15	16.18	7,294,977	-0.13(-0.78%)
Dec 08, 2003	16.68	16.78	16.20	16.31	10,149,178	-0.24(-1.42%)
Dec 05, 2003	16.75	16.83	16.50	16.54	5,661,738	-0.36(-2.15%)
Dec 04, 2003	16.84	17.19	16.68	16.90	9,797,078	+0.06(+0.38%)
Dec 03, 2003	16.92	17.09	16.77	16.84	6,021,695	-0.01(-0.08%)
Dec 02, 2003	16.85	16.88	16.77	16.85	8,586,957	+0.08(+0.49%)
Dec 01, 2003	16.52	16.83	16.48	16.77	8,473,518	+0.46(+2.81%)
Nov 28, 2003	16.05	16.48	16.05	16.31	2,969,368	+0.15(+0.94%)
Nov 26, 2003	16.26	16.38	16.07	16.16	7,484,618	-0.24(-1.44%)
Nov 25, 2003	16.30	16.48	16.17	16.40	4,956,279	+0.08(+0.47%)
Nov 24, 2003	16.04	16.39	16.03	16.32	6,315,505	+0.43(+2.68%)
Nov 21, 2003	15.89	16.08	15.84	15.89	7,029,762	+0.18(+1.17%)
Nov 20, 2003	15.70	15.86	15.63	15.71	6,252,187	+0.02(+0.12%)
Nov 19, 2003	15.72	15.73	15.57	15.69	6,068,045	-0.03(-0.20%)
Nov 18, 2003	15.94	16.08	15.70	15.72	9,249,365	-0.19(-1.20%)
Nov 17, 2003	16.34	16.40	15.75	15.91	9,638,546	-0.43(-2.65%)
Nov 14, 2003	16.55	16.61	16.24	16.34	6,905,953	-0.25(-1.50%)
Nov 13, 2003	16.70	16.73	16.53	16.59	9,127,285	-0.11(-0.65%)
Nov 12, 2003	16.52	16.85	16.50	16.70	9,984,833	+0.09(+0.54%)
Nov 11, 2003	16.55	16.62	16.43	16.61	10,378,570	+0.06(+0.38%)
Nov 10, 2003	16.61	16.79	16.48	16.55	11,062,347	-0.01(-0.04%)
Nov 07, 2003	17.01	17.04	16.54	16.55	21,559,698	+0.02(+0.12%)
Nov 06, 2003	16.64	16.68	16.41	16.54	12,683,331	-0.11(-0.65%)
Nov 05, 2003	16.62	16.93	16.42	16.64	11,940,478	+0.03(+0.15%)
Nov 04, 2003	16.23	16.68	16.10	16.62	15,828,514	+0.46(+2.84%)
Nov 03, 2003	16.15	16.33	16.05	16.16	11,548,626	+0.25(+1.56%)
Oct 31, 2003	15.78	15.96	15.75	15.91	12,167,356	+0.17(+1.09%)
Oct 30, 2003	15.66	15.76	15.59	15.74	6,055,318	+0.08(+0.49%)
Oct 29, 2003	15.68	15.68	15.44	15.66	9,218,256	+0.01(+0.04%)
Oct 28, 2003	15.59	15.66	15.28	15.66	10,512,278	+0.22(+1.44%)
Oct 27, 2003	15.38	15.59	15.34	15.43	7,812,680	+0.04(+0.25%)
Oct 24, 2003	15.15	15.40	15.03	15.40	7,263,239	+0.12(+0.79%)
Oct 23, 2003	15.02	15.37	15.02	15.28	10,993,372	+0.06(+0.42%)
Oct 22, 2003	15.21	15.42	15.01	15.21	14,044,128	+0.10(+0.67%)
Oct 21, 2003	15.29	15.37	14.97	15.11	8,985,093	-0.28(-1.82%)
Oct 20, 2003	15.34	15.41	15.31	15.39	5,579,723	+0.02(+0.12%)
Oct 17, 2003	15.31	15.38	15.16	15.37	7,021,278	+0.10(+0.62%)
Oct 16, 2003	15.32	15.40	15.15	15.28	7,667,660	+0.05(+0.33%)
Oct 15, 2003	15.59	15.59	15.19	15.22	10,187,672	-0.30(-1.93%)
Oct 14, 2003	15.47	15.57	15.41	15.52	5,739,668	-0.06(-0.37%)
Oct 13, 2003	15.50	15.59	15.43	15.58	4,536,146	+0.12(+0.78%)
Oct 10, 2003	15.53	15.59	15.22	15.46	8,961,840	+0.05(+0.33%)
Oct 09, 2003	15.56	15.65	15.34	15.41	10,974,675	+0.04(+0.25%)
Oct 08, 2003	15.87	15.87	15.31	15.37	13,980,652	-0.36(-2.31%)
Oct 07, 2003	15.71	15.83	15.49	15.73	12,723,239	+0.39(+2.57%)
Oct 06, 2003	15.37	15.42	15.26	15.34	6,997,553	-0.10(-0.66%)
Oct 03, 2003	15.45	15.77	15.33	15.44	9,846,413	-0.01(-0.08%)
Oct 02, 2003	15.51	15.75	15.44	15.45	8,959,797	+0.04(+0.29%)

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.