Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.47	11.60	11.44	11.45	7,539,617	-0.07(-0.65%)
Nov 29, 2004	11.72	11.73	11.44	11.52	8,634,277	-0.18(-1.52%)
Nov 26, 2004	11.68	11.82	11.67	11.70	3,128,294	-0.01(-0.12%)
Nov 24, 2004	11.52	11.72	11.38	11.71	10,500,474	+0.18(+1.60%)
Nov 23, 2004	11.59	11.70	11.49	11.53	13,315,107	-0.03(-0.30%)
Nov 22, 2004	11.54	11.61	11.43	11.56	8,343,553	+0.03(+0.30%)
Nov 19, 2004	11.43	11.56	11.36	11.53	10,978,993	+0.14(+1.26%)
Nov 18, 2004	11.31	11.44	11.26	11.38	10,567,851	+0.13(+1.13%)
Nov 17, 2004	11.18	11.32	11.08	11.26	9,663,567	+0.08(+0.70%)
Nov 16, 2004	11.18	11.29	11.17	11.18	8,395,734	+0.06(+0.58%)
Nov 15, 2004	11.43	11.45	11.08	11.11	18,217,852	-0.33(-2.92%)
Nov 12, 2004	11.19	11.47	11.18	11.45	10,159,002	+0.26(+2.29%)
Nov 11, 2004	11.15	11.24	11.08	11.19	9,385,744	+0.05(+0.42%)
Nov 10, 2004	10.96	11.24	10.89	11.15	14,720,847	+0.22(+2.04%)
Nov 09, 2004	10.89	10.99	10.81	10.92	14,735,183	+0.03(+0.29%)
Nov 08, 2004	11.07	11.07	10.86	10.89	13,163,438	-0.21(-1.90%)
Nov 05, 2004	11.06	11.25	11.01	11.10	12,440,641	+0.09(+0.86%)
Nov 04, 2004	10.96	11.07	10.88	11.01	13,364,708	+0.08(+0.75%)
Nov 03, 2004	11.13	11.14	10.78	10.93	18,901,368	+0.25(+2.35%)
Nov 02, 2004	10.88	10.98	10.64	10.67	16,101,070	-0.19(-1.72%)
Nov 01, 2004	11.07	11.15	10.82	10.86	11,887,577	-0.12(-1.05%)
Oct 29, 2004	10.84	11.01	10.79	10.98	11,081,348	+0.16(+1.43%)
Oct 28, 2004	11.19	11.19	10.78	10.82	21,835,848	-0.17(-1.57%)
Oct 27, 2004	11.39	11.42	10.90	10.99	23,105,400	-0.43(-3.74%)
Oct 26, 2004	11.39	11.49	11.31	11.42	13,398,827	+0.03(+0.29%)
Oct 25, 2004	11.38	11.45	11.25	11.39	12,341,440	-0.09(-0.75%)
Oct 22, 2004	11.58	11.70	11.38	11.47	20,860,746	-0.33(-2.81%)
Oct 21, 2004	11.77	11.84	11.70	11.80	11,334,227	+0.16(+1.33%)
Oct 20, 2004	11.35	11.68	11.35	11.65	11,269,717	+0.30(+2.61%)
Oct 19, 2004	11.29	11.45	11.29	11.35	9,984,395	-0.08(-0.67%)
Oct 18, 2004	11.64	11.70	11.42	11.43	8,082,360	-0.21(-1.81%)
Oct 15, 2004	11.68	11.69	11.50	11.64	9,254,718	+0.07(+0.60%)
Oct 14, 2004	11.48	11.69	11.48	11.57	12,064,764	+0.20(+1.73%)
Oct 13, 2004	11.51	11.52	11.30	11.37	16,121,427	-0.24(-2.03%)
Oct 12, 2004	11.70	11.98	11.61	11.61	10,422,775	-0.25(-2.10%)
Oct 11, 2004	12.07	12.08	11.75	11.86	9,716,035	-0.21(-1.73%)
Oct 08, 2004	11.95	12.15	11.93	12.07	7,936,711	+0.12(+0.99%)
Oct 07, 2004	12.11	12.19	11.89	11.95	8,254,386	-0.13(-1.07%)
Oct 06, 2004	11.91	12.09	11.79	12.08	11,562,735	+0.23(+1.97%)
Oct 05, 2004	11.91	12.00	11.82	11.84	9,414,129	-0.01(-0.06%)
Oct 04, 2004	11.90	11.99	11.80	11.85	8,988,364	-0.05(-0.43%)
Oct 01, 2004	11.68	11.97	11.66	11.90	14,510,402	+0.16(+1.40%)
Sep 30, 2004	11.73	11.82	11.69	11.74	10,223,225	+0.01(+0.12%)
Sep 29, 2004	11.77	11.80	11.62	11.72	15,248,681	-0.08(-0.64%)
Sep 28, 2004	11.66	11.83	11.64	11.80	12,657,394	+0.28(+2.42%)
Sep 27, 2004	11.68	11.76	11.52	11.52	11,525,749	-0.10(-0.87%)
Sep 24, 2004	11.59	11.73	11.57	11.62	10,552,081	+0.03(+0.24%)
Sep 23, 2004	11.52	11.64	11.38	11.59	10,934,553	+0.01(+0.09%)
Sep 22, 2004	11.57	11.68	11.43	11.58	12,499,417	+0.01(+0.11%)
Sep 21, 2004	11.37	11.58	11.29	11.57	12,952,706	+0.20(+1.78%)
Sep 20, 2004	11.51	11.60	11.35	11.37	14,908,929	-0.14(-1.18%)
Sep 17, 2004	11.33	11.51	11.29	11.50	11,899,619	+0.27(+2.36%)
Sep 16, 2004	11.22	11.31	11.15	11.24	6,072,235	+0.02(+0.22%)
Sep 15, 2004	11.11	11.33	11.01	11.22	7,870,768	+0.05(+0.41%)
Sep 14, 2004	11.26	11.29	11.15	11.17	7,623,050	-0.09(-0.82%)
Sep 13, 2004	11.25	11.37	11.24	11.26	7,293,907	+0.05(+0.42%)
Sep 10, 2004	11.30	11.32	11.12	11.22	6,379,875	-0.08(-0.74%)
Sep 09, 2004	11.18	11.37	11.17	11.30	9,472,904	+0.12(+1.09%)
Sep 08, 2004	11.13	11.27	11.03	11.18	5,413,375	+0.02(+0.16%)
Sep 07, 2004	11.20	11.20	11.05	11.16	6,742,563	-0.09(-0.76%)
Sep 03, 2004	11.01	11.27	10.97	11.24	9,327,542	+0.24(+2.15%)
Sep 02, 2004	11.16	11.16	10.96	11.01	9,490,394	+0.03(+0.24%)
Sep 01, 2004	10.82	11.01	10.77	10.98	11,247,354	+0.20(+1.89%)
Aug 31, 2004	10.70	10.83	10.70	10.78	7,300,214	+0.11(+1.01%)
Aug 30, 2004	10.83	10.89	10.62	10.67	5,980,201	-0.19(-1.75%)
Aug 27, 2004	10.77	10.90	10.77	10.86	7,029,273	+0.02(+0.18%)
Aug 26, 2004	10.59	10.86	10.52	10.84	8,869,379	+0.17(+1.60%)
Aug 25, 2004	10.59	10.71	10.58	10.67	8,815,478	+0.12(+1.11%)
Aug 24, 2004	10.53	10.58	10.37	10.55	8,915,540	+0.03(+0.27%)
Aug 23, 2004	10.66	10.66	10.51	10.52	8,213,386	-0.14(-1.36%)
Aug 20, 2004	10.59	10.77	10.59	10.67	15,082,102	+0.22(+2.15%)
Aug 19, 2004	10.46	10.59	10.40	10.44	13,774,991	-0.02(-0.18%)
Aug 18, 2004	10.28	10.47	10.27	10.46	12,791,575	+0.19(+1.85%)
Aug 17, 2004	10.49	10.49	10.23	10.27	14,974,873	-0.21(-2.05%)
Aug 16, 2004	10.49	10.55	10.42	10.49	9,743,845	+0.02(+0.23%)
Aug 13, 2004	10.47	10.53	10.41	10.46	9,991,563	+0.01(+0.08%)
Aug 12, 2004	10.64	10.68	10.44	10.45	12,442,935	-0.18(-1.72%)
Aug 11, 2004	10.63	10.81	10.60	10.64	14,238,601	-0.10(-0.97%)
Aug 10, 2004	10.86	10.90	10.73	10.74	10,757,366	-0.13(-1.17%)
Aug 09, 2004	10.73	10.95	10.71	10.87	8,276,176	+0.14(+1.32%)
Aug 06, 2004	10.97	10.98	10.58	10.73	10,664,759	-0.24(-2.18%)
Aug 05, 2004	11.05	11.12	10.93	10.97	10,738,730	-0.08(-0.76%)
Aug 04, 2004	11.19	11.29	10.99	11.05	9,515,624	-0.23(-2.07%)
Aug 03, 2004	11.26	11.37	11.25	11.28	12,754,876	+0.04(+0.37%)
Aug 02, 2004	11.20	11.29	11.04	11.24	7,335,480	+0.03(+0.23%)
Jul 30, 2004	11.26	11.33	11.16	11.22	9,980,095	-0.07(-0.66%)
Jul 29, 2004	11.27	11.35	11.14	11.29	9,333,563	+0.02(+0.22%)
Jul 28, 2004	11.20	11.40	11.20	11.27	12,477,054	+0.11(+0.95%)
Jul 27, 2004	10.92	11.24	10.86	11.16	12,330,258	+0.28(+2.60%)
Jul 26, 2004	11.02	11.11	10.77	10.88	7,412,031	-0.11(-1.00%)
Jul 23, 2004	11.21	11.21	10.99	10.99	10,574,158	-0.22(-1.95%)
Jul 22, 2004	11.19	11.25	11.00	11.21	12,856,658	+0.02(+0.17%)
Jul 21, 2004	11.41	11.57	11.18	11.19	13,163,151	-0.22(-1.91%)
Jul 20, 2004	11.34	11.41	11.25	11.41	8,597,005	+0.07(+0.61%)
Jul 19, 2004	11.34	11.38	11.26	11.34	8,508,985	+0.02(+0.14%)
Jul 16, 2004	11.34	11.47	11.27	11.32	11,609,469	+0.01(+0.06%)
Jul 15, 2004	11.08	11.33	11.00	11.31	11,360,891	+0.23(+2.04%)
Jul 14, 2004	10.83	11.10	10.83	11.09	8,372,510	+0.22(+2.01%)
Jul 13, 2004	10.89	10.92	10.73	10.87	5,421,403	-0.01(-0.11%)
Jul 12, 2004	10.95	10.98	10.78	10.88	5,338,257	-0.07(-0.65%)
Jul 09, 2004	10.91	10.99	10.83	10.95	7,238,572	+0.07(+0.62%)
Jul 08, 2004	11.00	11.06	10.82	10.88	8,023,297	-0.10(-0.87%)
Jul 07, 2004	11.10	11.10	10.94	10.98	7,553,093	-0.02(-0.22%)
Jul 06, 2004	11.11	11.19	11.00	11.00	11,931,444	-0.08(-0.76%)
Jul 02, 2004	11.05	11.15	10.95	11.09	6,009,445	+0.03(+0.24%)
Jul 01, 2004	10.92	11.09	10.92	11.06	10,083,597	-0.01(-0.13%)
Jun 30, 2004	10.87	11.13	10.85	11.08	8,110,457	+0.21(+1.91%)
Jun 29, 2004	10.85	10.98	10.79	10.87	6,961,610	-0.01(-0.11%)
Jun 28, 2004	11.03	11.05	10.85	10.88	6,780,409	-0.15(-1.38%)
Jun 25, 2004	10.94	11.12	10.91	11.03	7,658,029	+0.09(+0.83%)
Jun 24, 2004	11.03	11.09	10.94	10.94	9,228,341	-0.09(-0.81%)
Jun 23, 2004	10.80	11.07	10.74	11.03	11,476,148	+0.31(+2.85%)
Jun 22, 2004	10.74	10.79	10.65	10.73	9,061,762	+0.00(+0.02%)
Jun 21, 2004	10.82	10.84	10.71	10.72	6,423,168	-0.09(-0.85%)
Jun 18, 2004	10.82	10.88	10.66	10.82	9,699,979	-0.00(-0.02%)
Jun 17, 2004	10.85	10.95	10.78	10.82	9,992,710	-0.03(-0.32%)
Jun 16, 2004	10.66	10.86	10.63	10.85	19,786,730	+0.40(+3.85%)
Jun 15, 2004	10.32	10.48	10.29	10.45	11,278,318	+0.21(+2.08%)
Jun 14, 2004	10.17	10.32	10.14	10.24	11,025,153	+0.05(+0.51%)
Jun 10, 2004	10.19	10.28	10.16	10.18	7,724,545	+0.08(+0.83%)
Jun 09, 2004	10.03	10.15	9.921	10.10	10,748,191	+0.00(+0.03%)
Jun 08, 2004	10.21	10.26	10.03	10.10	10,400,698	-0.00(-0.03%)
Jun 07, 2004	9.844	10.13	9.794	10.10	11,135,823	+0.27(+2.75%)
Jun 04, 2004	9.914	9.921	9.769	9.830	10,916,777	+0.03(+0.32%)
Jun 03, 2004	9.989	10.10	9.799	9.799	8,542,530	-0.17(-1.66%)
Jun 02, 2004	10.09	10.12	9.893	9.965	7,674,945	-0.13(-1.30%)
Jun 01, 2004	10.14	10.18	9.930	10.10	9,445,954	+0.13(+1.26%)
May 28, 2004	9.923	10.07	9.923	9.970	5,915,691	+0.05(+0.47%)
May 27, 2004	10.11	10.12	9.853	9.923	13,058,215	-0.21(-2.10%)
May 26, 2004	10.28	10.37	10.10	10.14	9,372,269	-0.14(-1.39%)
May 25, 2004	10.18	10.33	10.12	10.28	11,188,005	+0.16(+1.59%)
May 24, 2004	9.874	10.18	9.789	10.12	13,629,342	+0.25(+2.51%)
May 21, 2004	9.993	10.03	9.862	9.871	10,355,112	-0.06(-0.56%)
May 20, 2004	9.930	10.02	9.923	9.926	6,785,856	-0.00(-0.02%)
May 19, 2004	9.947	10.05	9.890	9.928	12,317,643	-0.02(-0.19%)
May 18, 2004	9.998	10.01	9.872	9.947	11,193,452	-0.05(-0.51%)
May 17, 2004	9.928	10.08	9.878	9.998	10,112,268	+0.01(+0.05%)
May 14, 2004	10.01	10.10	9.919	9.993	8,670,403	-0.01(-0.12%)
May 13, 2004	9.890	10.09	9.890	10.00	12,168,553	+0.12(+1.18%)
May 12, 2004	9.701	9.954	9.686	9.888	15,562,342	+0.19(+1.92%)
May 11, 2004	9.733	9.836	9.576	9.701	11,750,530	+0.03(+0.31%)
May 10, 2004	9.679	9.717	9.548	9.672	13,702,453	-0.10(-1.05%)
May 07, 2004	10.04	10.11	9.757	9.775	9,425,310	-0.26(-2.61%)
May 06, 2004	10.11	10.25	9.993	10.04	8,279,043	-0.15(-1.44%)
May 05, 2004	10.17	10.26	9.871	10.18	24,473,294	-0.14(-1.33%)
May 04, 2004	10.36	10.47	10.19	10.32	8,097,269	-0.07(-0.65%)
May 03, 2004	10.21	10.39	10.16	10.39	8,631,123	+0.18(+1.78%)
Apr 30, 2004	10.29	10.34	9.949	10.21	16,460,605	-0.06(-0.59%)
Apr 29, 2004	10.64	10.72	10.11	10.27	13,550,210	-0.37(-3.48%)
Apr 28, 2004	10.80	10.92	10.64	10.64	10,074,422	-0.25(-2.32%)
Apr 27, 2004	10.69	11.06	10.69	10.89	11,472,708	+0.08(+0.76%)
Apr 26, 2004	10.78	10.92	10.76	10.81	6,669,739	+0.05(+0.45%)
Apr 23, 2004	10.82	11.00	10.70	10.76	14,494,633	-0.37(-3.35%)
Apr 22, 2004	10.81	11.24	10.77	11.13	10,093,345	+0.35(+3.27%)
Apr 21, 2004	10.88	10.88	10.71	10.78	9,045,993	-0.10(-0.91%)
Apr 20, 2004	11.08	11.15	10.88	10.88	7,687,846	-0.20(-1.83%)
Apr 19, 2004	11.18	11.28	11.07	11.08	10,240,141	-0.10(-0.94%)
Apr 16, 2004	10.93	11.20	10.89	11.19	8,854,470	+0.26(+2.35%)
Apr 15, 2004	10.79	10.98	10.79	10.93	8,055,409	+0.15(+1.42%)
Apr 14, 2004	10.73	10.90	10.69	10.78	7,059,951	-0.04(-0.39%)
Apr 13, 2004	10.97	11.03	10.79	10.82	9,073,804	-0.13(-1.15%)
Apr 12, 2004	10.71	10.95	10.70	10.94	9,122,258	+0.26(+2.40%)
Apr 08, 2004	10.65	10.74	10.59	10.69	8,941,344	+0.09(+0.87%)
Apr 07, 2004	10.65	10.75	10.48	10.60	15,628,572	-0.10(-0.90%)
Apr 06, 2004	10.70	10.75	10.63	10.69	8,615,928	-0.05(-0.47%)
Apr 05, 2004	10.81	10.83	10.69	10.74	8,345,273	-0.03(-0.31%)
Apr 02, 2004	10.82	10.87	10.71	10.78	10,207,743	-0.02(-0.18%)
Apr 01, 2004	11.13	11.14	10.71	10.79	13,589,202	-0.34(-3.05%)
Mar 31, 2004	11.07	11.20	10.96	11.13	12,070,212	+0.07(+0.60%)
Mar 30, 2004	10.70	11.14	10.70	11.07	13,383,344	+0.37(+3.44%)
Mar 29, 2004	10.79	10.81	10.63	10.70	10,157,568	-0.02(-0.18%)
Mar 26, 2004	10.63	10.83	10.62	10.72	9,966,333	+0.06(+0.59%)
Mar 25, 2004	10.73	10.73	10.56	10.66	13,030,978	+0.01(+0.05%)
Mar 24, 2004	10.89	11.02	10.64	10.65	19,366,986	-0.18(-1.71%)
Mar 23, 2004	10.93	10.99	10.71	10.84	13,781,585	-0.04(-0.34%)
Mar 22, 2004	11.07	11.12	10.84	10.87	7,121,020	-0.23(-2.06%)
Mar 19, 2004	11.33	11.39	11.10	11.10	9,706,286	-0.23(-2.03%)
Mar 18, 2004	11.27	11.42	11.22	11.33	9,767,356	+0.04(+0.32%)
Mar 17, 2004	10.90	11.33	10.90	11.30	8,078,919	+0.39(+3.62%)
Mar 16, 2004	10.99	11.00	10.83	10.90	6,803,919	-0.03(-0.24%)
Mar 15, 2004	10.93	11.10	10.92	10.93	7,744,328	+0.03(+0.26%)
Mar 12, 2004	10.90	11.01	10.78	10.90	8,811,464	+0.06(+0.55%)
Mar 11, 2004	10.99	11.09	10.84	10.84	8,161,492	-0.18(-1.65%)
Mar 10, 2004	11.27	11.27	10.98	11.02	9,764,202	-0.28(-2.44%)
Mar 09, 2004	11.31	11.33	11.20	11.30	6,917,456	-0.06(-0.54%)
Mar 08, 2004	11.35	11.50	11.35	11.36	5,618,372	+0.02(+0.22%)
Mar 05, 2004	11.40	11.57	11.30	11.33	8,646,606	-0.07(-0.58%)
Mar 04, 2004	11.41	11.47	11.35	11.40	7,336,627	-0.07(-0.62%)
Mar 03, 2004	11.50	11.50	11.31	11.47	7,527,002	-0.10(-0.87%)
Mar 02, 2004	11.53	11.64	11.53	11.57	8,994,098	-0.02(-0.16%)
Mar 01, 2004	11.32	11.60	11.29	11.59	8,488,628	+0.35(+3.07%)
Feb 27, 2004	11.12	11.34	11.12	11.25	6,605,802	-0.05(-0.42%)
Feb 26, 2004	11.34	11.35	11.23	11.29	9,175,586	+0.05(+0.47%)
Feb 25, 2004	11.19	11.34	11.19	11.24	9,407,821	-0.00(-0.02%)
Feb 24, 2004	11.00	11.25	10.99	11.24	9,457,709	+0.21(+1.91%)
Feb 23, 2004	11.01	11.05	10.96	11.03	7,091,776	+0.03(+0.24%)
Feb 20, 2004	11.11	11.13	10.99	11.01	8,445,335	-0.06(-0.52%)
Feb 19, 2004	11.07	11.15	10.94	11.06	8,118,772	+0.08(+0.70%)
Feb 18, 2004	11.17	11.19	10.96	10.99	10,322,140	-0.19(-1.67%)
Feb 17, 2004	11.17	11.22	11.10	11.17	11,036,908	+0.01(+0.06%)
Feb 13, 2004	11.04	11.22	11.01	11.17	8,278,183	+0.01(+0.08%)
Feb 12, 2004	11.07	11.22	11.06	11.16	7,194,132	+0.09(+0.80%)
Feb 11, 2004	10.99	11.11	10.94	11.07	11,333,367	+0.00(+0.02%)
Feb 10, 2004	10.84	11.14	10.84	11.07	14,844,420	+0.23(+2.14%)
Feb 09, 2004	10.71	10.95	10.70	10.84	9,265,039	+0.16(+1.49%)
Feb 06, 2004	10.61	10.74	10.61	10.68	9,355,066	+0.06(+0.61%)
Feb 05, 2004	10.74	10.77	10.54	10.61	12,383,299	-0.14(-1.35%)
Feb 04, 2004	10.73	10.86	10.69	10.76	11,288,066	+0.01(+0.08%)
Feb 03, 2004	10.74	10.78	10.58	10.75	10,364,286	+0.01(+0.05%)
Feb 02, 2004	10.67	10.82	10.65	10.74	13,215,619	+0.07(+0.69%)
Jan 30, 2004	10.77	10.81	10.62	10.67	11,925,997	-0.11(-1.04%)
Jan 29, 2004	10.80	10.87	10.69	10.78	17,530,608	-0.01(-0.05%)
Jan 28, 2004	10.79	10.90	10.74	10.79	19,489,412	-0.03(-0.24%)
Jan 27, 2004	10.65	10.96	10.65	10.81	27,685,308	+0.16(+1.54%)
Jan 26, 2004	10.44	10.67	10.32	10.65	18,891,334	+0.22(+2.16%)
Jan 23, 2004	10.03	10.55	10.00	10.42	35,008,748	+0.73(+7.54%)
Jan 22, 2004	9.810	9.881	9.609	9.693	11,223,843	-0.08(-0.84%)
Jan 21, 2004	9.679	9.862	9.635	9.775	9,105,915	+0.07(+0.76%)
Jan 20, 2004	9.522	9.759	9.504	9.701	12,198,658	+0.30(+3.23%)
Jan 16, 2004	9.201	9.438	9.161	9.398	7,583,197	+0.21(+2.28%)
Jan 15, 2004	9.321	9.421	9.178	9.189	7,718,811	-0.09(-1.00%)
Jan 14, 2004	9.374	9.405	9.199	9.281	6,734,535	-0.05(-0.52%)
Jan 13, 2004	9.391	9.433	9.313	9.330	10,441,985	+0.03(+0.28%)
Jan 12, 2004	9.452	9.452	9.260	9.304	10,464,922	-0.11(-1.20%)
Jan 09, 2004	9.522	9.651	9.227	9.417	20,044,482	+0.03(+0.28%)
Jan 08, 2004	9.243	9.429	9.204	9.391	13,572,573	+0.05(+0.56%)
Jan 07, 2004	9.532	9.532	9.293	9.339	13,247,157	-0.24(-2.48%)
Jan 06, 2004	9.687	9.750	9.513	9.576	8,941,057	-0.10(-1.08%)
Jan 05, 2004	9.452	9.689	9.414	9.681	8,578,369	+0.15(+1.56%)
Jan 02, 2004	9.543	9.609	9.497	9.532	5,256,831	-0.01(-0.11%)
Dec 31, 2003	9.696	9.696	9.480	9.543	7,037,875	-0.14(-1.48%)
Dec 30, 2003	9.698	9.808	9.646	9.686	6,780,695	-0.02(-0.23%)
Dec 29, 2003	9.661	9.728	9.644	9.708	6,652,249	+0.07(+0.71%)
Dec 26, 2003	9.583	9.675	9.557	9.640	2,746,110	+0.06(+0.58%)
Dec 24, 2003	9.419	9.625	9.410	9.585	4,764,263	+0.17(+1.78%)
Dec 23, 2003	9.442	9.506	9.335	9.417	7,580,904	-0.11(-1.19%)
Dec 22, 2003	9.286	9.548	9.271	9.531	15,234,919	+0.27(+2.86%)
Dec 19, 2003	9.283	9.347	9.208	9.265	13,219,920	+0.07(+0.72%)
Dec 18, 2003	8.850	9.408	8.849	9.199	26,688,130	+0.41(+4.66%)
Dec 17, 2003	8.761	8.793	8.711	8.789	10,331,315	+0.01(+0.08%)
Dec 16, 2003	8.754	8.889	8.753	8.782	8,076,626	+0.03(+0.34%)
Dec 15, 2003	8.885	8.899	8.748	8.753	7,680,965	-0.15(-1.67%)
Dec 12, 2003	8.735	8.910	8.728	8.901	7,016,371	+0.17(+1.94%)
Dec 11, 2003	8.720	8.748	8.624	8.732	7,876,502	+0.02(+0.18%)
Dec 10, 2003	8.686	8.763	8.650	8.716	9,839,893	+0.03(+0.34%)
Dec 09, 2003	8.702	8.728	8.620	8.686	9,373,129	+0.02(+0.18%)
Dec 08, 2003	8.545	8.688	8.542	8.671	7,695,588	+0.08(+0.97%)
Dec 05, 2003	8.395	8.587	8.393	8.587	9,804,055	+0.19(+2.22%)
Dec 04, 2003	8.216	8.503	8.205	8.400	12,503,431	+0.16(+1.97%)
Dec 03, 2003	8.346	8.360	8.221	8.238	7,300,788	-0.11(-1.27%)
Dec 02, 2003	8.177	8.364	8.135	8.345	10,872,623	+0.19(+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.