Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.48	11.60	11.44	11.45	7,539,274	-0.07(-0.65%)
Nov 29, 2004	11.72	11.73	11.44	11.52	8,633,884	-0.18(-1.52%)
Nov 26, 2004	11.68	11.82	11.67	11.70	3,128,152	-0.01(-0.12%)
Nov 24, 2004	11.52	11.72	11.38	11.71	10,499,995	+0.18(+1.60%)
Nov 23, 2004	11.59	11.70	11.49	11.53	13,314,501	-0.03(-0.30%)
Nov 22, 2004	11.54	11.61	11.43	11.56	8,343,173	+0.03(+0.30%)
Nov 19, 2004	11.43	11.56	11.36	11.53	10,978,493	+0.14(+1.26%)
Nov 18, 2004	11.32	11.44	11.26	11.38	10,567,369	+0.13(+1.13%)
Nov 17, 2004	11.18	11.32	11.08	11.26	9,663,127	+0.08(+0.70%)
Nov 16, 2004	11.18	11.29	11.17	11.18	8,395,352	+0.06(+0.58%)
Nov 15, 2004	11.43	11.45	11.08	11.11	18,217,022	-0.33(-2.93%)
Nov 12, 2004	11.19	11.47	11.18	11.45	10,158,539	+0.26(+2.29%)
Nov 11, 2004	11.15	11.24	11.08	11.19	9,385,317	+0.05(+0.42%)
Nov 10, 2004	10.96	11.24	10.89	11.15	14,720,177	+0.22(+2.04%)
Nov 09, 2004	10.89	10.99	10.81	10.92	14,734,512	+0.03(+0.29%)
Nov 08, 2004	11.07	11.07	10.86	10.89	13,162,838	-0.21(-1.90%)
Nov 05, 2004	11.06	11.25	11.01	11.10	12,440,075	+0.09(+0.86%)
Nov 04, 2004	10.96	11.07	10.88	11.01	13,364,100	+0.08(+0.75%)
Nov 03, 2004	11.14	11.14	10.78	10.93	18,900,508	+0.25(+2.35%)
Nov 02, 2004	10.88	10.98	10.64	10.68	16,100,337	-0.19(-1.72%)
Nov 01, 2004	11.07	11.15	10.82	10.86	11,887,036	-0.12(-1.05%)
Oct 29, 2004	10.84	11.01	10.79	10.98	11,080,844	+0.16(+1.43%)
Oct 28, 2004	11.19	11.19	10.78	10.82	21,834,852	-0.17(-1.57%)
Oct 27, 2004	11.39	11.42	10.90	10.99	23,104,348	-0.43(-3.74%)
Oct 26, 2004	11.39	11.49	11.31	11.42	13,398,217	+0.03(+0.29%)
Oct 25, 2004	11.38	11.45	11.25	11.39	12,340,878	-0.09(-0.75%)
Oct 22, 2004	11.58	11.70	11.38	11.47	20,859,796	-0.33(-2.81%)
Oct 21, 2004	11.77	11.85	11.70	11.81	11,333,711	+0.16(+1.33%)
Oct 20, 2004	11.35	11.68	11.35	11.65	11,269,204	+0.30(+2.61%)
Oct 19, 2004	11.29	11.45	11.29	11.35	9,983,941	-0.08(-0.67%)
Oct 18, 2004	11.64	11.70	11.42	11.43	8,081,992	-0.21(-1.81%)
Oct 15, 2004	11.68	11.69	11.50	11.64	9,254,296	+0.07(+0.60%)
Oct 14, 2004	11.48	11.69	11.48	11.57	12,064,215	+0.20(+1.73%)
Oct 13, 2004	11.51	11.52	11.30	11.37	16,120,692	-0.24(-2.03%)
Oct 12, 2004	11.70	11.98	11.61	11.61	10,422,300	-0.25(-2.10%)
Oct 11, 2004	12.07	12.08	11.75	11.86	9,715,592	-0.21(-1.73%)
Oct 08, 2004	11.95	12.15	11.93	12.07	7,936,349	+0.12(+0.99%)
Oct 07, 2004	12.11	12.19	11.89	11.95	8,254,010	-0.13(-1.07%)
Oct 06, 2004	11.91	12.09	11.79	12.08	11,562,208	+0.23(+1.97%)
Oct 05, 2004	11.91	12.00	11.82	11.85	9,413,700	-0.01(-0.06%)
Oct 04, 2004	11.90	11.99	11.80	11.85	8,987,955	-0.05(-0.43%)
Oct 01, 2004	11.68	11.97	11.66	11.90	14,509,741	+0.16(+1.40%)
Sep 30, 2004	11.73	11.82	11.69	11.74	10,222,759	+0.01(+0.12%)
Sep 29, 2004	11.77	11.80	11.62	11.72	15,247,986	-0.07(-0.64%)
Sep 28, 2004	11.66	11.83	11.64	11.80	12,656,818	+0.28(+2.42%)
Sep 27, 2004	11.68	11.77	11.52	11.52	11,525,224	-0.10(-0.87%)
Sep 24, 2004	11.59	11.73	11.57	11.62	10,551,601	+0.03(+0.24%)
Sep 23, 2004	11.52	11.64	11.38	11.59	10,934,055	+0.01(+0.09%)
Sep 22, 2004	11.57	11.68	11.43	11.58	12,498,848	+0.01(+0.11%)
Sep 21, 2004	11.37	11.58	11.29	11.57	12,952,116	+0.20(+1.78%)
Sep 20, 2004	11.51	11.60	11.35	11.37	14,908,250	-0.14(-1.18%)
Sep 17, 2004	11.33	11.51	11.29	11.51	11,899,077	+0.27(+2.36%)
Sep 16, 2004	11.22	11.31	11.15	11.24	6,071,958	+0.02(+0.22%)
Sep 15, 2004	11.11	11.33	11.02	11.22	7,870,409	+0.05(+0.41%)
Sep 14, 2004	11.26	11.29	11.15	11.17	7,622,703	-0.09(-0.82%)
Sep 13, 2004	11.25	11.37	11.24	11.26	7,293,575	+0.05(+0.42%)
Sep 10, 2004	11.30	11.32	11.12	11.22	6,379,584	-0.08(-0.74%)
Sep 09, 2004	11.18	11.37	11.17	11.30	9,472,473	+0.12(+1.09%)
Sep 08, 2004	11.14	11.27	11.03	11.18	5,413,128	+0.02(+0.16%)
Sep 07, 2004	11.21	11.21	11.05	11.16	6,742,256	-0.09(-0.76%)
Sep 03, 2004	11.01	11.27	10.97	11.25	9,327,117	+0.24(+2.15%)
Sep 02, 2004	11.16	11.16	10.96	11.01	9,489,961	+0.03(+0.24%)
Sep 01, 2004	10.82	11.02	10.77	10.98	11,246,841	+0.20(+1.89%)
Aug 31, 2004	10.70	10.83	10.70	10.78	7,299,882	+0.11(+1.01%)
Aug 30, 2004	10.83	10.89	10.62	10.67	5,979,928	-0.19(-1.75%)
Aug 27, 2004	10.77	10.90	10.77	10.86	7,028,953	+0.02(+0.18%)
Aug 26, 2004	10.59	10.86	10.52	10.84	8,868,975	+0.17(+1.60%)
Aug 25, 2004	10.59	10.72	10.58	10.67	8,815,076	+0.12(+1.11%)
Aug 24, 2004	10.53	10.58	10.37	10.55	8,915,134	+0.03(+0.27%)
Aug 23, 2004	10.66	10.66	10.51	10.53	8,213,012	-0.14(-1.36%)
Aug 20, 2004	10.59	10.77	10.59	10.67	15,081,415	+0.22(+2.15%)
Aug 19, 2004	10.46	10.59	10.40	10.44	13,774,363	-0.02(-0.18%)
Aug 18, 2004	10.28	10.47	10.27	10.46	12,790,992	+0.19(+1.85%)
Aug 17, 2004	10.49	10.49	10.23	10.27	14,974,191	-0.21(-2.05%)
Aug 16, 2004	10.49	10.55	10.42	10.49	9,743,402	+0.02(+0.23%)
Aug 13, 2004	10.47	10.53	10.42	10.46	9,991,108	+0.01(+0.08%)
Aug 12, 2004	10.64	10.68	10.44	10.46	12,442,368	-0.18(-1.72%)
Aug 11, 2004	10.63	10.81	10.60	10.64	14,237,952	-0.10(-0.97%)
Aug 10, 2004	10.86	10.90	10.73	10.74	10,756,876	-0.13(-1.17%)
Aug 09, 2004	10.73	10.95	10.71	10.87	8,275,799	+0.14(+1.32%)
Aug 06, 2004	10.97	10.99	10.58	10.73	10,664,273	-0.24(-2.18%)
Aug 05, 2004	11.05	11.12	10.93	10.97	10,738,241	-0.08(-0.76%)
Aug 04, 2004	11.19	11.29	10.99	11.05	9,515,191	-0.23(-2.07%)
Aug 03, 2004	11.26	11.37	11.25	11.29	12,754,295	+0.04(+0.37%)
Aug 02, 2004	11.20	11.29	11.04	11.24	7,335,146	+0.03(+0.23%)
Jul 30, 2004	11.26	11.33	11.16	11.22	9,979,640	-0.08(-0.66%)
Jul 29, 2004	11.27	11.35	11.14	11.29	9,333,138	+0.02(+0.22%)
Jul 28, 2004	11.21	11.40	11.21	11.27	12,476,485	+0.11(+0.95%)
Jul 27, 2004	10.92	11.24	10.86	11.16	12,329,696	+0.28(+2.60%)
Jul 26, 2004	11.02	11.11	10.77	10.88	7,411,694	-0.11(-1.00%)
Jul 23, 2004	11.21	11.21	10.99	10.99	10,573,677	-0.22(-1.95%)
Jul 22, 2004	11.19	11.25	11.00	11.21	12,856,072	+0.02(+0.17%)
Jul 21, 2004	11.41	11.57	11.18	11.19	13,162,552	-0.22(-1.91%)
Jul 20, 2004	11.34	11.41	11.25	11.41	8,596,613	+0.07(+0.62%)
Jul 19, 2004	11.34	11.38	11.26	11.34	8,508,597	+0.02(+0.14%)
Jul 16, 2004	11.34	11.48	11.28	11.32	11,608,940	+0.01(+0.06%)
Jul 15, 2004	11.08	11.33	11.00	11.31	11,360,373	+0.23(+2.04%)
Jul 14, 2004	10.83	11.10	10.83	11.09	8,372,129	+0.22(+2.01%)
Jul 13, 2004	10.89	10.92	10.73	10.87	5,421,156	-0.01(-0.11%)
Jul 12, 2004	10.95	10.98	10.78	10.88	5,338,013	-0.07(-0.65%)
Jul 09, 2004	10.91	10.99	10.83	10.95	7,238,242	+0.07(+0.62%)
Jul 08, 2004	11.00	11.06	10.82	10.88	8,022,932	-0.10(-0.87%)
Jul 07, 2004	11.10	11.10	10.94	10.98	7,552,749	-0.02(-0.22%)
Jul 06, 2004	11.11	11.19	11.00	11.00	11,930,901	-0.08(-0.76%)
Jul 02, 2004	11.05	11.15	10.95	11.09	6,009,171	+0.03(+0.24%)
Jul 01, 2004	10.92	11.09	10.92	11.06	10,083,138	-0.01(-0.13%)
Jun 30, 2004	10.87	11.13	10.85	11.08	8,110,088	+0.21(+1.91%)
Jun 29, 2004	10.85	10.98	10.79	10.87	6,961,293	-0.01(-0.11%)
Jun 28, 2004	11.03	11.05	10.85	10.88	6,780,100	-0.15(-1.38%)
Jun 25, 2004	10.94	11.12	10.91	11.03	7,657,680	+0.09(+0.83%)
Jun 24, 2004	11.03	11.09	10.94	10.94	9,227,920	-0.09(-0.81%)
Jun 23, 2004	10.80	11.07	10.74	11.03	11,475,626	+0.31(+2.85%)
Jun 22, 2004	10.74	10.79	10.65	10.73	9,061,349	+0.00(+0.02%)
Jun 21, 2004	10.82	10.84	10.72	10.72	6,422,875	-0.09(-0.85%)
Jun 18, 2004	10.82	10.88	10.66	10.82	9,699,537	-0.00(-0.02%)
Jun 17, 2004	10.85	10.95	10.78	10.82	9,992,255	-0.03(-0.32%)
Jun 16, 2004	10.66	10.86	10.63	10.85	19,785,828	+0.40(+3.85%)
Jun 15, 2004	10.32	10.48	10.29	10.45	11,277,805	+0.21(+2.08%)
Jun 14, 2004	10.17	10.32	10.14	10.24	11,024,651	+0.05(+0.51%)
Jun 10, 2004	10.19	10.28	10.16	10.19	7,724,194	+0.08(+0.83%)
Jun 09, 2004	10.03	10.15	9.922	10.10	10,747,702	+0.00(+0.03%)
Jun 08, 2004	10.21	10.26	10.03	10.10	10,400,225	-0.00(-0.03%)
Jun 07, 2004	9.845	10.13	9.794	10.10	11,135,316	+0.27(+2.75%)
Jun 04, 2004	9.915	9.922	9.770	9.831	10,916,280	+0.03(+0.32%)
Jun 03, 2004	9.990	10.10	9.800	9.800	8,542,141	-0.17(-1.66%)
Jun 02, 2004	10.09	10.12	9.894	9.965	7,674,595	-0.13(-1.30%)
Jun 01, 2004	10.14	10.18	9.930	10.10	9,445,523	+0.13(+1.26%)
May 28, 2004	9.923	10.07	9.923	9.970	5,915,421	+0.05(+0.47%)
May 27, 2004	10.12	10.12	9.854	9.923	13,057,620	-0.21(-2.10%)
May 26, 2004	10.28	10.37	10.10	10.14	9,371,842	-0.14(-1.39%)
May 25, 2004	10.19	10.33	10.12	10.28	11,187,495	+0.16(+1.59%)
May 24, 2004	9.875	10.18	9.789	10.12	13,628,721	+0.25(+2.51%)
May 21, 2004	9.993	10.03	9.862	9.871	10,354,640	-0.06(-0.56%)
May 20, 2004	9.930	10.02	9.923	9.927	6,785,547	-0.00(-0.02%)
May 19, 2004	9.948	10.05	9.890	9.929	12,317,082	-0.02(-0.19%)
May 18, 2004	9.998	10.01	9.873	9.948	11,192,942	-0.05(-0.51%)
May 17, 2004	9.929	10.08	9.878	9.998	10,111,808	+0.01(+0.05%)
May 14, 2004	10.01	10.10	9.920	9.993	8,670,008	-0.01(-0.12%)
May 13, 2004	9.890	10.09	9.890	10.01	12,167,999	+0.12(+1.18%)
May 12, 2004	9.702	9.955	9.686	9.888	15,561,633	+0.19(+1.92%)
May 11, 2004	9.733	9.836	9.576	9.702	11,749,995	+0.03(+0.31%)
May 10, 2004	9.679	9.718	9.548	9.672	13,701,829	-0.10(-1.05%)
May 07, 2004	10.05	10.11	9.758	9.775	9,424,881	-0.26(-2.61%)
May 06, 2004	10.12	10.25	9.993	10.04	8,278,666	-0.15(-1.44%)
May 05, 2004	10.17	10.26	9.871	10.18	24,472,180	-0.14(-1.34%)
May 04, 2004	10.36	10.47	10.19	10.32	8,096,900	-0.07(-0.65%)
May 03, 2004	10.21	10.39	10.16	10.39	8,630,730	+0.18(+1.78%)
Apr 30, 2004	10.29	10.34	9.950	10.21	16,459,855	-0.06(-0.60%)
Apr 29, 2004	10.64	10.72	10.11	10.27	13,549,593	-0.37(-3.48%)
Apr 28, 2004	10.80	10.92	10.64	10.64	10,073,963	-0.25(-2.32%)
Apr 27, 2004	10.69	11.06	10.69	10.89	11,472,185	+0.08(+0.76%)
Apr 26, 2004	10.78	10.92	10.76	10.81	6,669,435	+0.05(+0.45%)
Apr 23, 2004	10.82	11.00	10.70	10.76	14,493,973	-0.37(-3.35%)
Apr 22, 2004	10.81	11.25	10.77	11.13	10,092,885	+0.35(+3.27%)
Apr 21, 2004	10.88	10.88	10.71	10.78	9,045,581	-0.10(-0.91%)
Apr 20, 2004	11.08	11.15	10.88	10.88	7,687,496	-0.20(-1.83%)
Apr 19, 2004	11.18	11.28	11.07	11.08	10,239,674	-0.10(-0.94%)
Apr 16, 2004	10.93	11.21	10.89	11.19	8,854,067	+0.26(+2.35%)
Apr 15, 2004	10.80	10.98	10.79	10.93	8,055,042	+0.15(+1.42%)
Apr 14, 2004	10.73	10.90	10.69	10.78	7,059,630	-0.04(-0.39%)
Apr 13, 2004	10.97	11.03	10.79	10.82	9,073,391	-0.13(-1.15%)
Apr 12, 2004	10.71	10.95	10.70	10.95	9,121,842	+0.26(+2.40%)
Apr 08, 2004	10.65	10.74	10.59	10.69	8,940,936	+0.09(+0.87%)
Apr 07, 2004	10.65	10.76	10.48	10.60	15,627,860	-0.10(-0.90%)
Apr 06, 2004	10.70	10.75	10.63	10.69	8,615,535	-0.05(-0.47%)
Apr 05, 2004	10.81	10.83	10.69	10.74	8,344,893	-0.03(-0.31%)
Apr 02, 2004	10.82	10.87	10.71	10.78	10,207,278	-0.02(-0.18%)
Apr 01, 2004	11.14	11.14	10.72	10.80	13,588,584	-0.34(-3.05%)
Mar 31, 2004	11.07	11.20	10.96	11.14	12,069,662	+0.07(+0.60%)
Mar 30, 2004	10.70	11.14	10.70	11.07	13,382,735	+0.37(+3.44%)
Mar 29, 2004	10.79	10.81	10.63	10.70	10,157,106	-0.02(-0.18%)
Mar 26, 2004	10.63	10.83	10.62	10.72	9,965,879	+0.06(+0.59%)
Mar 25, 2004	10.73	10.73	10.56	10.66	13,030,384	+0.01(+0.05%)
Mar 24, 2004	10.89	11.02	10.64	10.65	19,366,104	-0.18(-1.71%)
Mar 23, 2004	10.93	10.99	10.71	10.84	13,780,957	-0.04(-0.34%)
Mar 22, 2004	11.07	11.12	10.84	10.87	7,120,696	-0.23(-2.06%)
Mar 19, 2004	11.33	11.39	11.10	11.10	9,705,844	-0.23(-2.03%)
Mar 18, 2004	11.27	11.42	11.22	11.33	9,766,911	+0.04(+0.32%)
Mar 17, 2004	10.90	11.33	10.90	11.30	8,078,551	+0.39(+3.62%)
Mar 16, 2004	10.99	11.00	10.83	10.90	6,803,609	-0.03(-0.24%)
Mar 15, 2004	10.93	11.10	10.92	10.93	7,743,976	+0.03(+0.26%)
Mar 12, 2004	10.90	11.01	10.78	10.90	8,811,063	+0.06(+0.55%)
Mar 11, 2004	10.99	11.09	10.84	10.84	8,161,120	-0.18(-1.65%)
Mar 10, 2004	11.27	11.27	10.99	11.02	9,763,757	-0.28(-2.44%)
Mar 09, 2004	11.32	11.33	11.21	11.30	6,917,141	-0.06(-0.54%)
Mar 08, 2004	11.35	11.50	11.35	11.36	5,618,117	+0.02(+0.22%)
Mar 05, 2004	11.40	11.57	11.30	11.33	8,646,212	-0.07(-0.58%)
Mar 04, 2004	11.41	11.48	11.35	11.40	7,336,292	-0.07(-0.62%)
Mar 03, 2004	11.50	11.51	11.31	11.47	7,526,659	-0.10(-0.87%)
Mar 02, 2004	11.53	11.64	11.53	11.57	8,993,689	-0.02(-0.17%)
Mar 01, 2004	11.32	11.60	11.29	11.59	8,488,242	+0.35(+3.07%)
Feb 27, 2004	11.12	11.34	11.12	11.25	6,605,501	-0.05(-0.42%)
Feb 26, 2004	11.34	11.35	11.23	11.29	9,175,168	+0.05(+0.47%)
Feb 25, 2004	11.19	11.34	11.19	11.24	9,407,393	-0.00(-0.02%)
Feb 24, 2004	11.00	11.25	10.99	11.24	9,457,278	+0.21(+1.91%)
Feb 23, 2004	11.01	11.05	10.96	11.03	7,091,453	+0.03(+0.24%)
Feb 20, 2004	11.11	11.14	10.99	11.01	8,444,950	-0.06(-0.52%)
Feb 19, 2004	11.07	11.15	10.94	11.06	8,118,402	+0.08(+0.70%)
Feb 18, 2004	11.17	11.19	10.96	10.99	10,321,670	-0.19(-1.67%)
Feb 17, 2004	11.17	11.22	11.10	11.17	11,036,406	+0.01(+0.06%)
Feb 13, 2004	11.04	11.22	11.02	11.17	8,277,806	+0.01(+0.08%)
Feb 12, 2004	11.07	11.22	11.06	11.16	7,193,804	+0.09(+0.80%)
Feb 11, 2004	10.99	11.11	10.94	11.07	11,332,851	+0.00(+0.02%)
Feb 10, 2004	10.84	11.14	10.84	11.07	14,843,744	+0.23(+2.14%)
Feb 09, 2004	10.71	10.95	10.70	10.84	9,264,618	+0.16(+1.49%)
Feb 06, 2004	10.61	10.74	10.61	10.68	9,354,640	+0.06(+0.61%)
Feb 05, 2004	10.74	10.77	10.54	10.61	12,382,735	-0.14(-1.35%)
Feb 04, 2004	10.73	10.86	10.69	10.76	11,287,552	+0.01(+0.08%)
Feb 03, 2004	10.74	10.78	10.58	10.75	10,363,814	+0.01(+0.05%)
Feb 02, 2004	10.67	10.82	10.65	10.74	13,215,017	+0.07(+0.69%)
Jan 30, 2004	10.77	10.81	10.62	10.67	11,925,454	-0.11(-1.04%)
Jan 29, 2004	10.80	10.87	10.69	10.78	17,529,808	-0.01(-0.05%)
Jan 28, 2004	10.79	10.90	10.74	10.79	19,488,524	-0.03(-0.24%)
Jan 27, 2004	10.65	10.96	10.65	10.81	27,684,048	+0.16(+1.54%)
Jan 26, 2004	10.44	10.67	10.32	10.65	18,890,474	+0.22(+2.16%)
Jan 23, 2004	10.03	10.55	10.00	10.42	35,007,152	+0.73(+7.54%)
Jan 22, 2004	9.810	9.882	9.609	9.693	11,223,332	-0.08(-0.84%)
Jan 21, 2004	9.679	9.862	9.636	9.775	9,105,501	+0.07(+0.75%)
Jan 20, 2004	9.522	9.759	9.505	9.702	12,198,102	+0.30(+3.23%)
Jan 16, 2004	9.201	9.439	9.161	9.398	7,582,852	+0.21(+2.28%)
Jan 15, 2004	9.322	9.421	9.179	9.189	7,718,460	-0.09(-1.00%)
Jan 14, 2004	9.374	9.405	9.200	9.282	6,734,228	-0.05(-0.52%)
Jan 13, 2004	9.391	9.433	9.313	9.330	10,441,509	+0.03(+0.28%)
Jan 12, 2004	9.452	9.452	9.261	9.304	10,464,445	-0.11(-1.20%)
Jan 09, 2004	9.522	9.651	9.228	9.418	20,043,570	+0.03(+0.28%)
Jan 08, 2004	9.243	9.430	9.205	9.391	13,571,955	+0.05(+0.56%)
Jan 07, 2004	9.533	9.533	9.294	9.339	13,246,554	-0.24(-2.48%)
Jan 06, 2004	9.688	9.751	9.514	9.576	8,940,650	-0.10(-1.08%)
Jan 05, 2004	9.452	9.690	9.414	9.681	8,577,978	+0.15(+1.56%)
Jan 02, 2004	9.543	9.609	9.498	9.533	5,256,591	-0.01(-0.11%)
Dec 31, 2003	9.697	9.697	9.480	9.543	7,037,554	-0.14(-1.48%)
Dec 30, 2003	9.698	9.808	9.646	9.686	6,780,387	-0.02(-0.23%)
Dec 29, 2003	9.662	9.728	9.644	9.709	6,651,946	+0.07(+0.71%)
Dec 26, 2003	9.583	9.676	9.557	9.641	2,745,985	+0.06(+0.58%)
Dec 24, 2003	9.419	9.625	9.411	9.585	4,764,046	+0.17(+1.78%)
Dec 23, 2003	9.442	9.507	9.336	9.418	7,580,558	-0.11(-1.19%)
Dec 22, 2003	9.287	9.548	9.271	9.531	15,234,225	+0.27(+2.86%)
Dec 19, 2003	9.283	9.348	9.208	9.266	13,219,318	+0.07(+0.72%)
Dec 18, 2003	8.851	9.409	8.849	9.200	26,686,914	+0.41(+4.66%)
Dec 17, 2003	8.762	8.793	8.711	8.790	10,330,844	+0.01(+0.08%)
Dec 16, 2003	8.755	8.889	8.753	8.783	8,076,258	+0.03(+0.34%)
Dec 15, 2003	8.886	8.900	8.748	8.753	7,680,616	-0.15(-1.67%)
Dec 12, 2003	8.736	8.910	8.729	8.901	7,016,052	+0.17(+1.94%)
Dec 11, 2003	8.720	8.748	8.624	8.732	7,876,143	+0.02(+0.18%)
Dec 10, 2003	8.687	8.764	8.650	8.717	9,839,445	+0.03(+0.34%)
Dec 09, 2003	8.703	8.729	8.621	8.687	9,372,702	+0.02(+0.18%)
Dec 08, 2003	8.546	8.689	8.542	8.671	7,695,237	+0.08(+0.97%)
Dec 05, 2003	8.396	8.587	8.394	8.587	9,803,608	+0.19(+2.22%)
Dec 04, 2003	8.216	8.504	8.206	8.401	12,502,862	+0.16(+1.97%)
Dec 03, 2003	8.347	8.361	8.221	8.239	7,300,455	-0.11(-1.27%)
Dec 02, 2003	8.178	8.364	8.136	8.345	10,872,128	+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.