Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.61	18.62	17.98	18.22	3,373,126	-0.50(-2.67%)
Oct 28, 2004	18.48	18.75	18.28	18.72	1,920,192	+0.25(+1.33%)
Oct 27, 2004	18.30	18.48	18.02	18.47	1,856,775	+0.16(+0.86%)
Oct 26, 2004	17.99	18.32	17.86	18.32	1,347,317	+0.31(+1.72%)
Oct 25, 2004	18.11	18.12	17.82	18.01	1,931,037	-0.14(-0.77%)
Oct 22, 2004	18.17	18.32	18.09	18.15	1,337,651	-0.02(-0.09%)
Oct 21, 2004	17.93	18.29	17.82	18.16	2,893,608	+0.23(+1.30%)
Oct 20, 2004	18.07	18.07	17.82	17.93	2,224,547	-0.13(-0.73%)
Oct 19, 2004	17.93	18.12	17.90	18.06	4,278,882	+0.14(+0.78%)
Oct 18, 2004	17.62	17.93	17.46	17.92	2,893,608	+0.34(+1.93%)
Oct 15, 2004	17.27	17.68	17.13	17.58	2,761,116	+0.42(+2.45%)
Oct 14, 2004	17.33	17.33	17.09	17.16	2,148,635	-0.15(-0.88%)
Oct 13, 2004	17.12	17.34	17.09	17.31	2,096,534	+0.18(+1.04%)
Oct 12, 2004	17.06	17.25	17.06	17.14	2,790,114	-0.03(-0.17%)
Oct 11, 2004	17.41	17.45	17.13	17.17	2,888,893	-0.34(-1.91%)
Oct 08, 2004	17.81	17.81	17.35	17.50	1,911,469	-0.31(-1.72%)
Oct 07, 2004	17.75	17.90	17.71	17.81	1,321,149	-0.03(-0.17%)
Oct 06, 2004	17.74	17.96	17.73	17.84	1,250,659	+0.10(+0.55%)
Oct 05, 2004	17.79	17.84	17.55	17.74	1,438,553	+0.00(+0.00%)
Oct 04, 2004	17.47	18.01	17.47	17.74	1,464,957	-0.13(-0.74%)
Oct 01, 2004	17.75	18.00	17.75	17.87	1,422,050	+0.14(+0.79%)
Sep 30, 2004	17.92	18.05	17.73	17.73	1,851,117	-0.08(-0.48%)
Sep 29, 2004	17.50	17.84	17.50	17.82	1,499,848	+0.23(+1.33%)
Sep 28, 2004	17.58	17.76	17.45	17.58	3,007,948	-0.09(-0.50%)
Sep 27, 2004	17.77	17.79	17.62	17.67	1,551,713	-0.26(-1.44%)
Sep 24, 2004	17.86	18.01	17.83	17.93	1,524,366	+0.07(+0.40%)
Sep 23, 2004	17.90	17.94	17.84	17.86	1,417,099	+0.03(+0.14%)
Sep 22, 2004	18.17	18.29	17.77	17.83	2,662,808	-0.34(-1.87%)
Sep 21, 2004	18.12	18.23	17.86	18.17	2,705,715	+0.05(+0.26%)
Sep 20, 2004	18.49	18.50	18.06	18.12	3,243,463	-0.54(-2.89%)
Sep 17, 2004	18.47	18.69	18.46	18.66	1,193,372	+0.15(+0.83%)
Sep 16, 2004	18.60	18.66	18.46	18.51	1,227,555	-0.09(-0.48%)
Sep 15, 2004	18.64	18.68	18.59	18.60	1,564,444	-0.10(-0.54%)
Sep 14, 2004	18.71	18.75	18.32	18.70	4,497,659	-0.03(-0.18%)
Sep 13, 2004	18.83	18.85	18.68	18.74	2,798,365	-0.13(-0.70%)
Sep 10, 2004	18.87	18.89	18.80	18.87	1,749,508	+0.01(+0.07%)
Sep 09, 2004	19.14	19.21	18.84	18.85	1,708,016	-0.28(-1.48%)
Sep 08, 2004	19.17	19.17	18.94	19.14	2,759,230	-0.12(-0.64%)
Sep 07, 2004	18.99	19.29	18.99	19.26	1,774,262	+0.30(+1.59%)
Sep 03, 2004	18.84	19.07	18.84	18.96	1,097,657	+0.02(+0.09%)
Sep 02, 2004	18.56	18.96	18.55	18.94	1,675,954	+0.32(+1.71%)
Sep 01, 2004	18.60	18.76	18.55	18.63	1,733,477	-0.02(-0.09%)
Aug 31, 2004	18.52	18.71	18.48	18.64	1,812,925	+0.17(+0.94%)
Aug 30, 2004	18.71	18.76	18.45	18.47	1,318,084	-0.20(-1.09%)
Aug 27, 2004	18.58	18.72	18.56	18.67	853,890	+0.05(+0.25%)
Aug 26, 2004	18.39	18.66	18.33	18.63	1,696,700	+0.20(+1.06%)
Aug 25, 2004	18.26	18.48	18.19	18.43	1,551,477	+0.15(+0.81%)
Aug 24, 2004	18.40	18.45	18.24	18.28	2,651,492	-0.01(-0.05%)
Aug 23, 2004	18.07	18.32	18.03	18.29	3,946,001	+0.16(+0.87%)
Aug 20, 2004	17.99	18.15	17.92	18.13	3,647,540	+0.11(+0.59%)
Aug 19, 2004	17.93	18.03	17.73	18.03	6,857,763	+0.09(+0.52%)
Aug 18, 2004	17.18	17.99	17.13	17.93	11,382,534	+0.97(+5.70%)
Aug 17, 2004	16.97	17.54	16.48	16.97	18,374,438	-1.48(-8.05%)
Aug 16, 2004	18.73	18.84	18.38	18.45	3,618,779	+0.08(+0.46%)
Aug 13, 2004	18.55	18.58	18.19	18.37	1,969,936	-0.19(-1.01%)
Aug 12, 2004	18.62	18.65	18.46	18.55	1,115,102	-0.12(-0.64%)
Aug 11, 2004	18.54	18.74	18.41	18.67	1,248,773	+0.09(+0.50%)
Aug 10, 2004	18.53	18.62	18.45	18.58	1,073,846	+0.04(+0.23%)
Aug 09, 2004	18.32	18.63	18.30	18.54	2,171,974	+0.32(+1.77%)
Aug 06, 2004	17.99	18.27	17.96	18.21	2,290,557	-0.15(-0.83%)
Aug 05, 2004	18.59	18.66	18.32	18.37	1,488,768	-0.27(-1.43%)
Aug 04, 2004	18.66	18.68	18.39	18.63	1,374,193	-0.03(-0.16%)
Aug 03, 2004	18.77	18.80	18.62	18.66	1,200,680	-0.05(-0.25%)
Aug 02, 2004	18.46	18.74	18.43	18.71	1,410,734	+0.09(+0.48%)
Jul 30, 2004	18.49	18.64	18.34	18.62	2,018,265	+0.09(+0.50%)
Jul 29, 2004	18.68	18.69	18.29	18.53	1,920,192	-0.10(-0.52%)
Jul 28, 2004	18.75	18.75	18.32	18.63	1,700,236	-0.20(-1.06%)
Jul 27, 2004	18.64	18.85	18.60	18.82	3,574,222	+0.10(+0.52%)
Jul 26, 2004	18.88	18.92	18.63	18.73	822,064	-0.04(-0.23%)
Jul 23, 2004	19.07	19.17	18.50	18.77	1,704,244	-0.33(-1.71%)
Jul 22, 2004	19.32	19.32	18.84	19.10	1,597,449	-0.23(-1.19%)
Jul 21, 2004	19.78	19.79	19.25	19.33	1,736,070	-0.40(-2.02%)
Jul 20, 2004	19.70	19.81	19.64	19.72	2,005,770	-0.01(-0.04%)
Jul 19, 2004	19.81	19.85	19.56	19.73	2,845,044	-0.05(-0.26%)
Jul 16, 2004	19.72	19.86	19.66	19.78	1,778,034	+0.17(+0.89%)
Jul 15, 2004	19.64	19.80	19.55	19.61	2,849,287	-0.25(-1.24%)
Jul 14, 2004	20.19	20.28	19.79	19.86	2,771,018	-0.43(-2.11%)
Jul 13, 2004	20.34	20.36	20.22	20.28	2,377,313	-0.15(-0.73%)
Jul 12, 2004	20.59	20.60	20.22	20.43	2,077,674	-0.14(-0.70%)
Jul 09, 2004	20.76	20.89	20.48	20.58	1,822,120	-0.11(-0.51%)
Jul 08, 2004	20.61	20.78	20.58	20.68	1,426,058	-0.02(-0.08%)
Jul 07, 2004	20.66	20.93	20.57	20.70	2,320,026	+0.02(+0.08%)
Jul 06, 2004	20.45	20.73	20.43	20.68	2,026,280	+0.17(+0.85%)
Jul 02, 2004	20.44	20.61	20.36	20.51	1,018,916	-0.03(-0.17%)
Jul 01, 2004	20.68	20.84	20.38	20.54	1,444,446	-0.15(-0.72%)
Jun 30, 2004	20.49	20.78	20.47	20.69	2,402,775	+0.27(+1.33%)
Jun 29, 2004	20.31	20.46	20.20	20.42	1,528,845	+0.11(+0.56%)
Jun 28, 2004	19.98	20.38	19.98	20.31	1,854,653	+0.33(+1.63%)
Jun 25, 2004	20.03	20.29	19.92	19.98	2,105,257	+0.02(+0.09%)
Jun 24, 2004	20.06	20.13	19.85	19.96	1,550,299	-0.09(-0.47%)
Jun 23, 2004	20.00	20.11	19.90	20.06	1,995,397	-0.00(-0.02%)
Jun 22, 2004	19.96	20.09	19.91	20.06	3,725,338	+0.10(+0.51%)
Jun 21, 2004	20.08	20.13	19.89	19.96	1,667,231	-0.04(-0.19%)
Jun 18, 2004	20.10	20.17	19.92	20.00	2,054,099	-0.22(-1.11%)
Jun 17, 2004	20.27	20.28	20.00	20.22	2,182,819	-0.05(-0.25%)
Jun 16, 2004	20.42	20.42	20.07	20.27	2,171,739	+0.00(+0.02%)
Jun 15, 2004	20.05	20.29	19.94	20.27	3,348,608	+0.28(+1.42%)
Jun 14, 2004	19.77	20.02	19.69	19.98	4,238,804	+0.23(+1.18%)
Jun 10, 2004	19.75	19.86	19.55	19.75	3,815,395	+0.11(+0.54%)
Jun 09, 2004	18.88	19.85	18.88	19.64	14,014,694	+0.71(+3.74%)
Jun 08, 2004	18.96	19.00	18.71	18.94	3,819,167	-0.03(-0.13%)
Jun 07, 2004	18.87	19.04	18.87	18.96	2,112,565	+0.09(+0.49%)
Jun 04, 2004	19.05	19.13	18.84	18.87	2,303,052	-0.14(-0.71%)
Jun 03, 2004	19.25	19.25	18.99	19.00	1,234,392	-0.25(-1.28%)
Jun 02, 2004	19.22	19.28	19.11	19.25	1,327,042	+0.03(+0.13%)
Jun 01, 2004	19.42	19.45	19.09	19.22	2,011,428	-0.20(-1.03%)
May 28, 2004	19.36	19.45	19.30	19.42	6,338,875	+0.12(+0.64%)
May 27, 2004	19.41	19.47	19.29	19.30	1,972,293	-0.11(-0.55%)
May 26, 2004	19.34	19.51	19.24	19.41	1,228,734	+0.07(+0.35%)
May 25, 2004	18.96	19.41	18.96	19.34	1,849,231	+0.44(+2.33%)
May 24, 2004	18.81	18.94	18.79	18.90	1,174,747	+0.09(+0.47%)
May 21, 2004	18.88	19.08	18.73	18.81	2,075,788	+0.16(+0.84%)
May 20, 2004	18.66	18.75	18.55	18.65	1,836,500	+0.00(+0.02%)
May 19, 2004	18.56	18.96	18.52	18.65	2,480,337	+0.09(+0.50%)
May 18, 2004	18.79	18.79	18.45	18.55	4,045,960	-0.46(-2.43%)
May 17, 2004	18.96	19.18	18.96	19.02	1,189,835	-0.14(-0.71%)
May 14, 2004	19.00	19.17	18.84	19.15	2,543,754	+0.07(+0.38%)
May 13, 2004	19.45	19.48	19.02	19.08	3,038,360	-0.41(-2.11%)
May 12, 2004	19.24	19.50	19.14	19.49	3,073,015	+0.30(+1.55%)
May 11, 2004	19.05	19.25	18.92	19.19	2,621,552	+0.04(+0.22%)
May 10, 2004	19.45	19.64	19.12	19.15	2,105,492	-0.55(-2.80%)
May 07, 2004	19.92	19.97	19.55	19.70	2,663,987	-0.20(-1.00%)
May 06, 2004	19.89	19.92	19.76	19.90	2,484,344	-0.03(-0.13%)
May 05, 2004	19.62	19.97	19.55	19.93	2,090,169	+0.31(+1.56%)
May 04, 2004	19.49	19.66	19.45	19.62	2,728,583	+0.07(+0.37%)
May 03, 2004	19.39	19.66	19.28	19.55	2,745,792	+0.16(+0.83%)
Apr 30, 2004	19.51	19.66	19.32	19.39	3,102,248	-0.12(-0.63%)
Apr 29, 2004	19.26	19.68	18.92	19.51	4,041,245	+0.67(+3.56%)
Apr 28, 2004	18.98	18.98	18.68	18.84	3,179,339	+0.18(+0.95%)
Apr 27, 2004	18.71	18.90	18.63	18.66	1,632,340	+0.00(+0.00%)
Apr 26, 2004	18.60	18.73	18.60	18.66	2,672,710	+0.12(+0.64%)
Apr 23, 2004	18.92	18.92	18.52	18.55	1,334,822	-0.31(-1.62%)
Apr 22, 2004	18.43	18.88	18.41	18.85	1,154,708	+0.36(+1.93%)
Apr 21, 2004	18.28	18.56	18.24	18.49	926,973	+0.10(+0.55%)
Apr 20, 2004	18.60	18.74	18.39	18.39	1,310,304	-0.27(-1.45%)
Apr 19, 2004	18.83	18.83	18.62	18.66	1,263,390	-0.11(-0.56%)
Apr 16, 2004	18.66	19.01	18.56	18.77	969,644	+0.22(+1.19%)
Apr 15, 2004	18.52	18.57	18.38	18.55	890,431	+0.03(+0.18%)
Apr 14, 2004	18.35	18.53	18.29	18.52	1,158,245	-0.04(-0.23%)
Apr 13, 2004	18.59	18.64	18.42	18.56	1,221,190	+0.07(+0.39%)
Apr 12, 2004	18.61	18.63	18.44	18.49	703,481	-0.08(-0.46%)
Apr 08, 2004	18.89	19.09	18.38	18.57	1,923,728	-0.32(-1.71%)
Apr 07, 2004	18.83	18.96	18.71	18.89	1,769,783	+0.01(+0.05%)
Apr 06, 2004	18.45	18.88	18.44	18.88	4,190,947	+0.43(+2.34%)
Apr 05, 2004	18.43	18.57	18.38	18.45	1,787,700	-0.15(-0.82%)
Apr 02, 2004	18.83	19.02	18.60	18.60	1,172,390	-0.14(-0.77%)
Apr 01, 2004	18.91	18.91	18.68	18.75	2,308,710	-0.06(-0.32%)
Mar 31, 2004	18.20	18.91	18.20	18.81	4,025,214	+0.64(+3.55%)
Mar 30, 2004	18.27	18.34	18.13	18.16	1,421,579	-0.10(-0.56%)
Mar 29, 2004	18.25	18.38	18.19	18.27	1,540,633	-0.00(-0.02%)
Mar 26, 2004	18.32	18.41	18.15	18.27	933,574	-0.07(-0.39%)
Mar 25, 2004	18.07	18.47	18.03	18.34	1,869,506	+0.54(+3.05%)
Mar 24, 2004	17.91	17.97	17.73	17.80	1,377,257	-0.10(-0.55%)
Mar 23, 2004	18.32	18.35	17.90	17.90	1,504,799	-0.35(-1.91%)
Mar 22, 2004	18.22	18.32	17.99	18.24	1,985,259	-0.04(-0.21%)
Mar 19, 2004	18.30	18.37	18.18	18.28	1,051,449	-0.06(-0.30%)
Mar 18, 2004	18.12	18.35	17.92	18.34	1,473,915	+0.22(+1.19%)
Mar 17, 2004	18.07	18.20	17.94	18.12	1,068,188	+0.06(+0.30%)
Mar 16, 2004	18.03	18.15	17.98	18.07	1,230,149	+0.09(+0.50%)
Mar 15, 2004	18.07	18.13	17.89	17.98	1,736,306	-0.07(-0.40%)
Mar 12, 2004	18.31	18.35	17.98	18.05	2,046,319	-0.29(-1.60%)
Mar 11, 2004	18.41	18.46	18.32	18.34	2,550,355	-0.07(-0.37%)
Mar 10, 2004	18.24	18.66	18.24	18.41	2,317,668	+0.19(+1.02%)
Mar 09, 2004	18.40	18.43	18.11	18.22	1,542,519	-0.17(-0.92%)
Mar 08, 2004	18.62	18.74	18.35	18.39	1,882,472	-0.09(-0.48%)
Mar 05, 2004	18.09	18.53	18.07	18.48	2,969,756	+0.39(+2.16%)
Mar 04, 2004	18.07	18.18	18.01	18.09	2,065,886	+0.03(+0.14%)
Mar 03, 2004	18.14	18.14	17.84	18.07	1,548,648	-0.08(-0.42%)
Mar 02, 2004	18.28	18.31	18.09	18.14	1,352,739	-0.18(-0.97%)
Mar 01, 2004	18.11	18.45	18.10	18.32	1,499,376	+0.25(+1.39%)
Feb 27, 2004	17.88	18.48	17.84	18.07	3,630,330	+0.37(+2.08%)
Feb 26, 2004	17.62	17.79	17.58	17.70	989,211	+0.08(+0.43%)
Feb 25, 2004	17.52	17.73	17.48	17.62	2,415,977	+0.11(+0.63%)
Feb 24, 2004	17.43	17.59	17.22	17.51	2,355,389	+0.06(+0.36%)
Feb 23, 2004	17.36	17.54	17.23	17.45	1,592,498	+0.12(+0.71%)
Feb 20, 2004	17.62	17.73	17.22	17.33	2,494,482	-0.37(-2.11%)
Feb 19, 2004	17.74	17.96	17.62	17.70	1,662,988	+0.07(+0.39%)
Feb 18, 2004	17.65	17.69	17.52	17.63	1,227,555	-0.07(-0.38%)
Feb 17, 2004	17.71	17.73	17.51	17.70	744,030	+0.13(+0.75%)
Feb 13, 2004	17.68	17.69	17.53	17.57	1,181,348	-0.11(-0.60%)
Feb 12, 2004	17.60	17.77	17.56	17.68	980,960	-0.01(-0.07%)
Feb 11, 2004	17.60	17.81	17.54	17.69	1,452,462	-0.02(-0.12%)
Feb 10, 2004	17.62	17.79	17.50	17.71	1,089,170	+0.02(+0.10%)
Feb 09, 2004	17.70	17.78	17.56	17.69	1,111,094	+0.10(+0.58%)
Feb 06, 2004	17.43	17.62	17.39	17.59	1,151,408	+0.21(+1.20%)
Feb 05, 2004	17.50	17.57	17.36	17.38	1,914,063	-0.18(-1.01%)
Feb 04, 2004	17.09	17.77	17.09	17.56	2,594,676	+0.40(+2.32%)
Feb 03, 2004	17.20	17.24	17.07	17.16	1,784,399	-0.07(-0.39%)
Feb 02, 2004	17.35	17.47	17.18	17.23	1,418,514	-0.15(-0.85%)
Jan 30, 2004	17.56	17.56	17.20	17.38	2,813,217	-0.39(-2.22%)
Jan 29, 2004	17.45	17.86	16.99	17.77	2,911,761	+0.84(+4.99%)
Jan 28, 2004	17.22	17.31	16.87	16.93	761,711	-0.33(-1.89%)
Jan 27, 2004	17.31	17.45	17.18	17.26	1,757,760	-0.04(-0.22%)
Jan 26, 2004	17.05	17.43	17.05	17.29	1,681,612	+0.28(+1.62%)
Jan 23, 2004	17.26	17.35	17.00	17.02	778,685	-0.12(-0.69%)
Jan 22, 2004	17.35	17.37	17.10	17.14	994,869	-0.29(-1.66%)
Jan 21, 2004	17.23	17.52	17.23	17.43	2,441,909	+0.30(+1.73%)
Jan 20, 2004	17.29	17.47	16.97	17.13	2,042,075	-0.12(-0.71%)
Jan 16, 2004	17.18	17.49	17.03	17.25	3,793,470	+0.84(+5.14%)
Jan 15, 2004	16.49	16.54	16.37	16.41	841,395	-0.08(-0.49%)
Jan 14, 2004	16.36	16.57	16.29	16.49	2,934,865	+0.23(+1.41%)
Jan 13, 2004	16.27	16.35	16.12	16.26	858,369	+0.06(+0.37%)
Jan 12, 2004	16.20	16.22	15.99	16.20	1,555,721	+0.01(+0.05%)
Jan 09, 2004	16.23	16.27	16.18	16.19	812,633	-0.06(-0.34%)
Jan 08, 2004	16.33	16.33	16.21	16.25	900,097	-0.05(-0.31%)
Jan 07, 2004	16.29	16.41	16.25	16.30	1,491,125	+0.08(+0.52%)
Jan 06, 2004	16.39	16.39	15.93	16.21	2,086,161	-0.17(-1.06%)
Jan 05, 2004	16.42	16.59	16.27	16.39	894,203	+0.03(+0.16%)
Jan 02, 2004	16.55	16.64	16.30	16.36	851,532	-0.29(-1.76%)
Dec 31, 2003	16.83	16.85	16.56	16.65	826,307	-0.17(-1.03%)
Dec 30, 2003	16.79	16.93	16.78	16.83	1,207,045	-0.00(-0.02%)
Dec 29, 2003	16.61	16.88	16.59	16.83	668,354	+0.12(+0.71%)
Dec 26, 2003	16.80	16.80	16.63	16.71	222,077	-0.01(-0.08%)
Dec 24, 2003	16.75	16.86	16.71	16.73	581,362	+0.06(+0.38%)
Dec 23, 2003	16.49	16.73	16.44	16.66	2,160,658	+0.49(+3.04%)
Dec 22, 2003	15.95	16.26	15.95	16.17	931,452	+0.22(+1.38%)
Dec 19, 2003	16.01	16.24	15.95	15.95	1,201,859	-0.13(-0.79%)
Dec 18, 2003	15.92	16.22	15.92	16.08	2,026,752	+0.27(+1.69%)
Dec 17, 2003	15.70	15.82	15.65	15.81	2,788,463	+0.10(+0.65%)
Dec 16, 2003	15.89	15.89	15.52	15.71	2,500,376	-0.31(-1.96%)
Dec 15, 2003	16.33	16.41	16.02	16.02	1,408,141	-0.12(-0.74%)
Dec 12, 2003	16.03	16.16	16.01	16.14	1,381,972	+0.01(+0.05%)
Dec 11, 2003	16.16	16.25	16.08	16.13	1,918,070	-0.07(-0.44%)
Dec 10, 2003	16.71	16.71	16.10	16.20	960,449	-0.39(-2.33%)
Dec 09, 2003	16.52	16.66	16.40	16.59	1,452,933	+0.13(+0.80%)
Dec 08, 2003	16.43	16.50	16.27	16.46	1,703,537	-0.06(-0.36%)
Dec 05, 2003	16.65	16.70	16.43	16.52	568,631	-0.09(-0.56%)
Dec 04, 2003	16.83	16.88	16.30	16.61	1,993,039	-0.25(-1.46%)
Dec 03, 2003	16.97	17.01	16.80	16.86	1,933,394	+0.01(+0.08%)
Dec 02, 2003	16.16	16.83	16.16	16.84	2,396,409	+0.56(+3.47%)
Dec 01, 2003	16.12	16.33	16.12	16.28	975,773	+0.16(+1.00%)
Nov 28, 2003	16.08	16.20	16.06	16.12	608,002	+0.00(+0.00%)
Nov 26, 2003	16.03	16.20	16.03	16.12	1,002,413	+0.15(+0.93%)
Nov 25, 2003	15.91	16.04	15.91	15.97	1,141,271	-0.03(-0.16%)
Nov 24, 2003	15.84	16.03	15.82	16.00	1,212,939	+0.13(+0.83%)
Nov 21, 2003	15.70	15.93	15.69	15.86	1,485,467	+0.17(+1.05%)
Nov 20, 2003	15.75	15.78	15.65	15.70	1,429,358	-0.03(-0.16%)
Nov 19, 2003	15.91	16.01	15.69	15.72	1,006,892	+0.08(+0.54%)
Nov 18, 2003	15.98	15.98	15.64	15.64	1,163,195	-0.35(-2.20%)
Nov 17, 2003	15.97	15.99	15.80	15.99	1,144,100	+0.03(+0.16%)
Nov 14, 2003	16.00	16.00	15.91	15.97	961,628	-0.05(-0.29%)
Nov 13, 2003	15.97	16.02	15.84	16.01	1,863,612	+0.11(+0.67%)
Nov 12, 2003	15.50	15.89	15.50	15.91	1,718,389	+0.51(+3.31%)
Nov 11, 2003	15.44	15.45	15.34	15.40	3,185,704	-0.07(-0.47%)
Nov 10, 2003	15.80	15.80	15.47	15.47	2,275,233	-0.33(-2.09%)
Nov 07, 2003	15.74	15.91	15.74	15.80	1,611,830	+0.08(+0.51%)
Nov 06, 2003	15.69	15.72	15.66	15.72	2,078,853	+0.03(+0.16%)
Nov 05, 2003	15.83	15.86	15.67	15.69	1,834,143	-0.06(-0.40%)
Nov 04, 2003	15.83	15.89	15.72	15.76	1,930,476	-0.12(-0.75%)

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.