Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	36.87	37.23	36.52	37.22	1,339,630	+0.38(+1.03%)
Nov 29, 2004	37.20	37.37	36.57	36.84	871,461	-0.23(-0.63%)
Nov 26, 2004	36.94	37.07	36.67	37.07	333,597	+0.16(+0.42%)
Nov 24, 2004	36.43	37.15	36.20	36.91	1,547,013	+0.91(+2.53%)
Nov 23, 2004	35.16	36.26	34.80	36.00	2,214,633	+1.37(+3.95%)
Nov 22, 2004	34.34	34.70	34.10	34.63	577,243	+0.32(+0.95%)
Nov 19, 2004	34.02	34.48	33.45	34.31	798,083	+0.15(+0.43%)
Nov 18, 2004	34.49	34.57	33.91	34.16	579,652	-0.32(-0.94%)
Nov 17, 2004	34.52	34.91	34.36	34.49	494,942	+0.03(+0.08%)
Nov 16, 2004	34.40	35.04	34.39	34.46	634,472	-0.12(-0.35%)
Nov 15, 2004	34.13	34.71	33.81	34.58	1,248,263	+0.44(+1.30%)
Nov 12, 2004	34.27	34.66	33.83	34.13	1,024,873	-0.41(-1.19%)
Nov 11, 2004	35.01	35.12	34.10	34.54	1,058,729	-0.46(-1.31%)
Nov 10, 2004	34.45	35.24	34.45	35.00	732,356	+0.57(+1.66%)
Nov 09, 2004	34.59	34.84	34.37	34.43	715,074	-0.23(-0.67%)
Nov 08, 2004	34.68	34.93	34.54	34.66	854,604	-0.17(-0.49%)
Nov 05, 2004	35.30	35.34	34.63	34.83	1,152,363	-0.30(-0.84%)
Nov 04, 2004	34.59	35.13	34.24	35.13	1,178,002	+0.54(+1.55%)
Nov 03, 2004	34.49	34.70	34.26	34.59	1,149,671	+0.11(+0.31%)
Nov 02, 2004	34.32	34.52	33.94	34.49	1,300,675	+0.19(+0.56%)
Nov 01, 2004	33.74	34.68	33.71	34.29	1,763,745	+0.60(+1.78%)
Oct 29, 2004	34.58	34.59	33.24	33.69	2,830,124	+0.76(+2.32%)
Oct 28, 2004	32.11	33.58	32.04	32.93	4,761,022	+2.21(+7.19%)
Oct 27, 2004	31.10	31.10	30.71	30.72	805,733	-0.45(-1.45%)
Oct 26, 2004	30.50	31.21	30.23	31.17	874,860	+0.80(+2.65%)
Oct 25, 2004	30.83	30.84	30.19	30.37	651,329	-0.49(-1.60%)
Oct 22, 2004	31.03	31.17	30.57	30.86	540,838	-0.11(-0.36%)
Oct 21, 2004	30.84	30.98	30.57	30.98	595,092	+0.31(+1.01%)
Oct 20, 2004	29.47	30.67	29.47	30.67	702,750	+0.28(+0.93%)
Oct 19, 2004	30.78	30.86	30.02	30.38	1,211,008	-0.29(-0.94%)
Oct 18, 2004	29.90	31.24	29.80	30.67	3,055,355	+1.05(+3.55%)
Oct 15, 2004	28.98	29.69	28.75	29.62	2,576,703	+0.76(+2.64%)
Oct 14, 2004	28.41	29.12	28.41	28.86	1,388,076	+0.55(+1.95%)
Oct 13, 2004	28.58	28.58	28.24	28.31	643,821	-0.21(-0.74%)
Oct 12, 2004	28.24	28.59	28.15	28.52	847,804	+0.37(+1.30%)
Oct 11, 2004	28.25	28.30	28.09	28.15	452,304	+0.01(+0.02%)
Oct 08, 2004	28.13	28.38	28.05	28.15	801,200	+0.06(+0.23%)
Oct 07, 2004	27.99	28.11	27.85	28.08	593,817	+0.20(+0.73%)
Oct 06, 2004	27.89	28.00	27.74	27.88	680,793	+0.34(+1.23%)
Oct 05, 2004	27.74	27.78	27.50	27.54	610,532	-0.03(-0.10%)
Oct 04, 2004	27.88	27.88	27.47	27.57	824,006	+0.18(+0.64%)
Oct 01, 2004	28.05	28.05	27.31	27.39	1,718,132	-0.83(-2.95%)
Sep 30, 2004	28.03	28.34	27.89	28.22	638,438	+0.40(+1.42%)
Sep 29, 2004	27.78	27.99	27.71	27.83	534,889	+0.11(+0.41%)
Sep 28, 2004	27.71	27.84	27.56	27.72	790,292	+0.04(+0.15%)
Sep 27, 2004	27.64	28.20	27.60	27.67	1,211,433	+0.14(+0.51%)
Sep 24, 2004	27.21	27.55	27.12	27.53	880,385	+0.64(+2.36%)
Sep 23, 2004	27.39	27.39	26.90	26.90	599,767	-0.44(-1.60%)
Sep 22, 2004	27.38	27.53	27.11	27.33	1,001,925	-0.04(-0.15%)
Sep 21, 2004	26.86	27.58	26.83	27.38	891,292	+0.50(+1.86%)
Sep 20, 2004	26.86	27.07	26.48	26.88	815,082	+0.00(+0.00%)
Sep 17, 2004	26.19	27.03	26.19	26.88	1,031,956	+0.78(+3.00%)
Sep 16, 2004	26.61	26.62	25.99	26.09	2,560,129	-0.55(-2.07%)
Sep 15, 2004	27.11	27.18	26.61	26.64	500,183	-0.40(-1.46%)
Sep 14, 2004	27.07	27.33	26.61	27.04	1,009,149	-0.01(-0.03%)
Sep 13, 2004	27.54	27.64	27.04	27.04	1,084,935	-0.49(-1.79%)
Sep 10, 2004	27.96	27.96	27.46	27.54	469,869	-0.42(-1.51%)
Sep 09, 2004	27.92	28.22	27.72	27.96	337,422	+0.06(+0.20%)
Sep 08, 2004	28.32	28.32	27.83	27.91	437,713	-0.39(-1.37%)
Sep 07, 2004	28.03	28.39	28.03	28.29	854,037	+0.24(+0.86%)
Sep 03, 2004	28.24	28.24	27.83	28.05	1,040,030	-0.18(-0.65%)
Sep 02, 2004	28.45	28.46	28.09	28.24	631,922	+0.06(+0.23%)
Sep 01, 2004	28.12	28.29	28.08	28.17	286,426	+0.01(+0.05%)
Aug 31, 2004	28.31	28.45	28.00	28.16	558,120	-0.09(-0.32%)
Aug 30, 2004	28.94	28.95	28.22	28.25	823,156	-0.54(-1.86%)
Aug 27, 2004	28.15	28.94	28.15	28.79	1,271,778	+0.81(+2.90%)
Aug 26, 2004	27.89	28.16	27.76	27.98	522,848	+0.08(+0.28%)
Aug 25, 2004	28.10	28.17	27.81	27.90	605,433	-0.13(-0.45%)
Aug 24, 2004	28.03	28.18	27.95	28.03	776,410	+0.28(+1.02%)
Aug 23, 2004	27.66	28.00	27.64	27.74	823,723	+0.26(+0.95%)
Aug 20, 2004	28.13	28.17	27.48	27.48	1,304,642	-0.60(-2.14%)
Aug 19, 2004	28.08	28.29	28.00	28.08	1,756,946	+0.00(+0.00%)
Aug 18, 2004	27.89	28.08	27.74	28.08	773,860	+0.17(+0.61%)
Aug 17, 2004	28.03	28.10	27.87	27.91	589,284	-0.04(-0.13%)
Aug 16, 2004	28.05	28.06	27.86	27.95	956,312	+0.07(+0.25%)
Aug 13, 2004	28.17	28.23	27.74	27.88	432,472	-0.23(-0.83%)
Aug 12, 2004	28.06	28.24	27.93	28.11	520,015	-0.11(-0.40%)
Aug 11, 2004	28.20	28.24	27.94	28.22	908,858	+0.02(+0.08%)
Aug 10, 2004	28.13	28.24	28.03	28.20	637,447	+0.01(+0.02%)
Aug 09, 2004	28.24	28.27	27.81	28.20	795,959	+0.12(+0.43%)
Aug 06, 2004	28.34	28.67	27.98	28.08	1,514,008	-0.28(-1.00%)
Aug 05, 2004	28.51	28.52	28.24	28.36	688,868	-0.16(-0.54%)
Aug 04, 2004	28.24	28.58	28.24	28.51	861,262	+0.27(+0.95%)
Aug 03, 2004	28.87	28.87	28.20	28.24	948,521	-0.68(-2.37%)
Aug 02, 2004	28.38	29.26	28.24	28.93	1,101,083	+0.60(+2.12%)
Jul 30, 2004	28.59	28.66	28.20	28.33	1,275,602	-0.18(-0.64%)
Jul 29, 2004	27.88	28.63	27.64	28.51	2,790,035	+2.05(+7.74%)
Jul 28, 2004	26.54	26.59	26.12	26.47	1,142,730	-0.08(-0.29%)
Jul 27, 2004	27.28	27.43	26.18	26.54	1,182,960	-0.71(-2.59%)
Jul 26, 2004	27.46	27.46	27.01	27.25	679,518	-0.04(-0.13%)
Jul 23, 2004	27.52	27.81	27.18	27.28	1,141,597	-0.04(-0.16%)
Jul 22, 2004	27.46	27.48	27.25	27.33	1,038,897	-0.20(-0.74%)
Jul 21, 2004	27.67	27.67	27.36	27.53	597,075	-0.04(-0.13%)
Jul 20, 2004	27.50	27.60	27.36	27.57	425,814	+0.18(+0.64%)
Jul 19, 2004	28.03	28.05	27.32	27.39	784,768	-0.54(-1.92%)
Jul 16, 2004	27.67	28.10	27.63	27.93	488,709	+0.26(+0.94%)
Jul 15, 2004	27.81	27.81	27.60	27.67	697,083	+0.15(+0.54%)
Jul 14, 2004	27.38	27.67	27.38	27.52	421,565	+0.08(+0.28%)
Jul 13, 2004	27.70	27.70	27.32	27.44	474,119	-0.20(-0.74%)
Jul 12, 2004	27.64	27.70	27.21	27.64	623,990	-0.04(-0.13%)
Jul 09, 2004	27.87	27.87	27.62	27.68	271,127	-0.14(-0.51%)
Jul 08, 2004	27.88	27.94	27.64	27.82	869,761	-0.06(-0.20%)
Jul 07, 2004	27.91	27.91	27.64	27.88	596,508	-0.04(-0.15%)
Jul 06, 2004	27.32	28.05	27.28	27.92	727,964	+0.63(+2.30%)
Jul 02, 2004	27.18	27.45	27.11	27.29	472,985	+0.10(+0.36%)
Jul 01, 2004	27.42	27.42	26.86	27.19	562,370	-0.30(-1.08%)
Jun 30, 2004	27.17	27.59	27.12	27.49	803,325	+0.52(+1.94%)
Jun 29, 2004	27.24	27.24	26.87	26.97	753,462	-0.27(-0.99%)
Jun 28, 2004	27.85	27.88	27.08	27.24	584,893	-0.37(-1.35%)
Jun 25, 2004	27.60	27.74	27.48	27.61	1,077,427	+0.20(+0.75%)
Jun 24, 2004	27.00	27.52	27.00	27.40	1,646,313	+0.48(+1.78%)
Jun 23, 2004	26.65	26.95	26.65	26.92	732,356	+0.30(+1.14%)
Jun 22, 2004	26.26	26.65	26.13	26.62	548,346	+0.44(+1.70%)
Jun 21, 2004	26.53	26.53	26.12	26.18	399,466	-0.25(-0.96%)
Jun 18, 2004	26.05	26.52	26.04	26.43	779,102	+0.47(+1.79%)
Jun 17, 2004	25.31	26.16	25.27	25.96	1,311,158	+0.56(+2.22%)
Jun 16, 2004	26.05	26.12	25.10	25.40	1,210,016	-0.71(-2.70%)
Jun 15, 2004	26.33	26.33	25.82	26.11	901,917	-0.31(-1.18%)
Jun 14, 2004	25.98	26.44	25.98	26.42	1,234,947	+0.42(+1.63%)
Jun 10, 2004	25.88	25.99	25.78	25.99	519,448	+0.12(+0.46%)
Jun 09, 2004	26.08	26.11	25.82	25.87	724,565	-0.21(-0.81%)
Jun 08, 2004	26.19	26.23	25.99	26.08	302,574	-0.08(-0.30%)
Jun 07, 2004	25.78	26.25	25.77	26.16	984,926	+0.37(+1.45%)
Jun 04, 2004	26.01	26.01	25.77	25.79	439,130	+0.05(+0.19%)
Jun 03, 2004	26.16	26.16	25.74	25.74	647,788	-0.47(-1.78%)
Jun 02, 2004	26.26	26.44	26.12	26.20	976,427	+0.08(+0.32%)
Jun 01, 2004	26.05	26.20	26.01	26.12	750,204	-0.10(-0.38%)
May 28, 2004	25.94	26.26	25.71	26.22	1,147,405	+0.59(+2.31%)
May 27, 2004	26.04	26.22	25.40	25.63	1,795,759	-0.14(-0.55%)
May 26, 2004	25.10	26.12	25.10	25.77	5,043,199	+0.71(+2.85%)
May 25, 2004	24.11	25.06	24.11	25.05	1,487,376	+1.00(+4.17%)
May 24, 2004	24.17	24.21	23.96	24.05	882,368	-0.11(-0.47%)
May 21, 2004	24.21	24.38	24.10	24.16	650,762	+0.02(+0.09%)
May 20, 2004	24.21	24.31	23.95	24.14	844,688	-0.06(-0.26%)
May 19, 2004	24.21	24.47	24.13	24.21	1,345,722	+0.14(+0.59%)
May 18, 2004	24.39	24.39	24.02	24.07	889,168	-0.16(-0.67%)
May 17, 2004	24.48	24.57	24.23	24.23	758,987	-0.42(-1.72%)
May 14, 2004	24.85	24.92	24.39	24.65	1,138,905	-0.20(-0.80%)
May 13, 2004	24.86	24.89	24.74	24.85	1,170,353	-0.01(-0.03%)
May 12, 2004	25.01	25.01	24.54	24.86	756,154	-0.04(-0.17%)
May 11, 2004	24.11	25.13	24.03	24.90	1,140,888	+0.80(+3.31%)
May 10, 2004	24.73	24.73	24.10	24.10	902,625	-0.80(-3.20%)
May 07, 2004	25.39	25.60	24.75	24.90	908,291	-0.48(-1.89%)
May 06, 2004	25.59	25.59	25.27	25.38	671,869	-0.30(-1.18%)
May 05, 2004	25.77	25.78	25.46	25.68	382,326	-0.01(-0.05%)
May 04, 2004	25.83	25.96	25.62	25.70	660,820	+0.04(+0.16%)
May 03, 2004	26.30	26.33	25.63	25.65	1,140,605	-0.50(-1.92%)
Apr 30, 2004	25.70	26.24	25.41	26.16	1,252,654	+0.78(+3.09%)
Apr 29, 2004	26.26	26.26	24.84	25.37	2,604,609	-0.48(-1.86%)
Apr 28, 2004	26.12	26.45	25.75	25.85	1,575,344	+0.04(+0.16%)
Apr 27, 2004	27.21	27.22	25.61	25.81	2,384,477	-1.37(-5.04%)
Apr 26, 2004	27.43	27.50	27.15	27.18	791,001	-0.25(-0.93%)
Apr 23, 2004	27.53	27.67	27.18	27.43	821,457	+0.01(+0.03%)
Apr 22, 2004	27.73	27.76	27.31	27.43	919,907	-0.30(-1.07%)
Apr 21, 2004	27.99	28.05	27.72	27.72	463,211	-0.16(-0.56%)
Apr 20, 2004	27.92	28.09	27.79	27.88	394,509	+0.10(+0.36%)
Apr 19, 2004	27.60	27.92	27.58	27.78	837,039	-0.18(-0.66%)
Apr 16, 2004	28.00	28.03	27.92	27.96	829,814	-0.04(-0.13%)
Apr 15, 2004	28.10	28.15	27.92	28.00	678,527	-0.18(-0.65%)
Apr 14, 2004	28.29	28.29	28.05	28.18	1,049,521	-0.42(-1.46%)
Apr 13, 2004	28.73	28.80	28.42	28.60	673,427	-0.20(-0.69%)
Apr 12, 2004	28.63	28.89	28.63	28.80	310,649	+0.14(+0.49%)
Apr 08, 2004	29.10	29.13	28.53	28.65	626,256	-0.48(-1.65%)
Apr 07, 2004	28.97	29.20	28.94	29.13	642,121	+0.20(+0.71%)
Apr 06, 2004	28.92	29.06	28.58	28.93	853,612	+0.01(+0.05%)
Apr 05, 2004	28.59	29.25	28.52	28.92	534,889	+0.25(+0.89%)
Apr 02, 2004	28.94	29.12	28.61	28.66	806,016	-0.28(-0.98%)
Apr 01, 2004	28.34	29.14	28.34	28.94	1,097,400	+0.55(+1.94%)
Mar 31, 2004	28.17	28.48	27.93	28.39	616,199	+0.23(+0.80%)
Mar 30, 2004	27.81	28.23	27.71	28.17	514,774	+0.46(+1.66%)
Mar 29, 2004	27.36	27.88	27.31	27.71	579,935	+0.49(+1.82%)
Mar 26, 2004	27.34	27.47	27.19	27.21	239,396	-0.13(-0.46%)
Mar 25, 2004	27.36	27.48	27.28	27.34	223,248	-0.06(-0.23%)
Mar 24, 2004	27.51	27.61	27.19	27.40	430,631	+0.04(+0.13%)
Mar 23, 2004	27.36	27.88	27.24	27.37	1,190,751	+0.05(+0.18%)
Mar 22, 2004	27.71	27.72	27.31	27.32	648,213	-0.53(-1.90%)
Mar 19, 2004	27.88	28.16	27.71	27.85	405,133	-0.04(-0.15%)
Mar 18, 2004	27.50	27.91	27.36	27.89	835,622	+0.54(+1.99%)
Mar 17, 2004	27.11	27.46	26.98	27.35	484,034	+0.26(+0.96%)
Mar 16, 2004	27.57	27.64	27.07	27.09	747,938	-0.59(-2.14%)
Mar 15, 2004	27.60	27.85	27.55	27.68	663,936	+0.01(+0.03%)
Mar 12, 2004	27.25	27.99	27.12	27.67	717,482	+0.45(+1.66%)
Mar 11, 2004	26.65	27.42	26.51	27.22	1,066,803	-0.30(-1.08%)
Mar 10, 2004	27.62	27.78	27.51	27.52	920,615	-0.09(-0.33%)
Mar 09, 2004	27.92	27.93	27.58	27.61	961,270	-0.32(-1.14%)
Mar 08, 2004	27.78	28.20	27.78	27.93	580,643	+0.16(+0.56%)
Mar 05, 2004	27.18	27.86	27.11	27.77	926,989	+0.45(+1.65%)
Mar 04, 2004	27.57	27.68	27.32	27.32	336,572	-0.21(-0.77%)
Mar 03, 2004	27.77	27.77	27.24	27.53	879,677	-0.24(-0.86%)
Mar 02, 2004	28.24	28.24	27.71	27.77	353,854	-0.40(-1.40%)
Mar 01, 2004	27.57	28.30	27.57	28.17	807,574	+0.60(+2.18%)
Feb 27, 2004	27.53	27.63	27.37	27.57	533,189	+0.46(+1.69%)
Feb 26, 2004	26.79	27.33	26.77	27.11	831,514	+0.39(+1.45%)
Feb 25, 2004	26.33	26.81	26.12	26.72	626,256	+0.47(+1.80%)
Feb 24, 2004	26.72	26.72	26.25	26.25	623,140	-0.32(-1.22%)
Feb 23, 2004	26.54	26.85	26.49	26.57	633,339	-0.11(-0.42%)
Feb 20, 2004	26.87	27.00	26.57	26.68	906,166	-0.22(-0.81%)
Feb 19, 2004	26.79	26.97	26.78	26.90	576,677	+0.24(+0.90%)
Feb 18, 2004	26.71	26.83	26.66	26.66	1,016,657	+0.13(+0.48%)
Feb 17, 2004	25.98	26.75	25.94	26.54	1,059,437	+0.49(+1.87%)
Feb 13, 2004	26.13	26.23	25.90	26.05	400,316	-0.11(-0.43%)
Feb 12, 2004	26.06	26.28	25.92	26.16	385,018	+0.11(+0.41%)
Feb 11, 2004	26.02	26.11	25.93	26.06	472,277	+0.10(+0.38%)
Feb 10, 2004	26.54	26.54	25.87	25.96	999,800	-0.52(-1.95%)
Feb 09, 2004	26.58	26.74	26.40	26.47	777,402	+0.15(+0.56%)
Feb 06, 2004	25.98	26.54	25.84	26.32	972,319	+0.32(+1.22%)
Feb 05, 2004	25.87	26.33	25.52	26.01	1,176,586	+0.19(+0.74%)
Feb 04, 2004	25.45	26.10	25.17	25.82	1,665,153	+0.37(+1.44%)
Feb 03, 2004	24.71	25.71	24.04	25.45	3,929,649	+1.94(+8.26%)
Feb 02, 2004	24.28	24.28	23.48	23.51	1,186,785	-0.64(-2.63%)
Jan 30, 2004	24.25	24.31	23.83	24.14	463,070	-0.18(-0.73%)
Jan 29, 2004	24.94	24.94	24.18	24.32	467,178	-0.63(-2.52%)
Jan 28, 2004	24.57	25.24	24.53	24.95	1,032,381	+0.23(+0.91%)
Jan 27, 2004	24.43	24.74	24.19	24.72	613,365	+0.32(+1.30%)
Jan 26, 2004	24.02	24.43	23.92	24.40	541,688	+0.40(+1.68%)
Jan 23, 2004	24.10	24.14	23.80	24.00	399,608	-0.03(-0.12%)
Jan 22, 2004	24.28	24.28	23.95	24.03	271,552	-0.21(-0.87%)
Jan 21, 2004	24.07	24.24	23.93	24.24	354,420	+0.18(+0.73%)
Jan 20, 2004	23.90	24.07	23.87	24.07	279,626	+0.19(+0.80%)
Jan 16, 2004	24.11	24.11	23.82	23.87	358,103	-0.07(-0.29%)
Jan 15, 2004	23.83	24.06	23.72	23.95	524,123	+0.17(+0.71%)
Jan 14, 2004	23.83	23.83	23.45	23.78	296,767	-0.05(-0.21%)
Jan 13, 2004	23.73	23.97	23.66	23.83	288,834	-0.04(-0.15%)
Jan 12, 2004	24.11	24.13	23.51	23.86	303,991	-0.25(-1.02%)
Jan 09, 2004	24.24	24.31	24.24	24.11	838,738	-0.20(-0.84%)
Jan 08, 2004	23.86	24.40	23.83	24.31	1,266,253	+0.57(+2.41%)
Jan 07, 2004	23.45	23.85	23.39	23.74	1,198,542	+0.32(+1.36%)
Jan 06, 2004	23.55	23.55	23.28	23.42	312,349	-0.12(-0.51%)
Jan 05, 2004	23.61	23.64	23.51	23.54	518,457	+0.25(+1.09%)
Jan 02, 2004	23.28	23.42	23.18	23.29	337,847	+0.05(+0.21%)
Dec 31, 2003	23.25	23.29	23.21	23.24	234,580	+0.00(+0.00%)
Dec 30, 2003	23.18	23.29	23.14	23.24	294,642	+0.06(+0.24%)
Dec 29, 2003	23.22	23.30	23.01	23.18	488,709	-0.04(-0.15%)
Dec 26, 2003	23.40	23.57	23.20	23.22	338,696	-0.08(-0.33%)
Dec 24, 2003	22.66	23.37	22.66	23.30	1,022,890	+0.64(+2.80%)
Dec 23, 2003	22.41	22.73	22.40	22.66	803,041	+0.34(+1.52%)
Dec 22, 2003	22.27	22.36	22.15	22.32	788,734	+0.06(+0.29%)
Dec 19, 2003	22.24	22.27	22.11	22.26	449,612	+0.02(+0.10%)
Dec 18, 2003	21.88	22.31	21.88	22.24	805,874	+0.19(+0.86%)
Dec 17, 2003	22.02	22.12	21.93	22.05	489,134	+0.06(+0.26%)
Dec 16, 2003	22.15	22.26	21.83	21.99	512,507	-0.11(-0.48%)
Dec 15, 2003	21.88	22.27	21.88	22.10	1,780,319	+0.28(+1.29%)
Dec 12, 2003	21.46	21.86	21.35	21.81	1,268,520	+0.42(+1.95%)
Dec 11, 2003	21.40	21.50	21.31	21.40	801,200	-0.09(-0.43%)
Dec 10, 2003	21.39	21.50	21.28	21.49	986,626	+0.06(+0.30%)
Dec 09, 2003	21.21	21.40	21.18	21.43	1,144,430	+0.32(+1.51%)
Dec 08, 2003	20.78	21.20	20.78	21.11	1,071,336	+0.35(+1.70%)
Dec 05, 2003	20.54	20.82	20.35	20.75	1,208,883	+0.80(+4.00%)
Dec 04, 2003	20.05	20.20	19.87	19.96	793,409	-0.05(-0.25%)
Dec 03, 2003	20.08	20.13	19.94	20.01	347,762	+0.03(+0.14%)
Dec 02, 2003	20.21	20.21	19.85	19.98	416,465	-0.21(-1.05%)

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.