Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	20.42	20.98	20.40	20.61	7,310,414	+0.23(+1.14%)
Oct 28, 2004	20.01	20.37	19.73	20.37	5,377,060	+0.41(+2.04%)
Oct 27, 2004	19.35	20.09	19.25	19.97	5,968,920	+0.54(+2.76%)
Oct 26, 2004	19.86	19.86	18.86	19.43	12,261,062	-0.43(-2.16%)
Oct 25, 2004	19.64	19.97	19.55	19.86	3,814,685	+0.15(+0.75%)
Oct 22, 2004	19.78	19.97	19.67	19.71	1,827,603	-0.04(-0.22%)
Oct 21, 2004	19.58	20.02	19.46	19.75	3,605,743	+0.17(+0.87%)
Oct 20, 2004	19.84	19.86	19.25	19.58	4,868,776	-0.32(-1.61%)
Oct 19, 2004	20.20	20.21	19.72	19.90	3,876,941	-0.11(-0.57%)
Oct 18, 2004	20.09	20.09	19.75	20.02	4,316,999	-0.05(-0.26%)
Oct 15, 2004	20.25	20.37	19.97	20.07	6,843,919	-0.06(-0.31%)
Oct 14, 2004	19.70	20.25	19.62	20.13	8,525,689	+0.52(+2.65%)
Oct 13, 2004	19.48	19.63	19.13	19.61	4,863,660	+0.25(+1.27%)
Oct 12, 2004	19.41	19.41	19.11	19.37	3,762,663	-0.13(-0.66%)
Oct 11, 2004	19.46	19.71	19.12	19.49	3,716,610	+0.04(+0.20%)
Oct 08, 2004	19.49	19.75	19.41	19.45	3,337,103	-0.14(-0.74%)
Oct 07, 2004	19.70	19.78	19.53	19.60	6,127,546	-0.17(-0.87%)
Oct 06, 2004	19.84	19.96	19.59	19.77	4,730,619	-0.01(-0.06%)
Oct 05, 2004	19.75	20.02	19.63	19.78	7,131,321	+0.03(+0.15%)
Oct 04, 2004	19.58	19.96	19.56	19.75	8,100,130	+0.32(+1.66%)
Oct 01, 2004	19.00	19.46	18.98	19.43	7,638,751	+0.52(+2.73%)
Sep 30, 2004	18.62	19.06	18.33	18.91	6,907,881	+0.33(+1.79%)
Sep 29, 2004	18.68	18.82	18.42	18.58	3,891,439	-0.10(-0.53%)
Sep 28, 2004	18.45	18.81	18.38	18.68	5,325,038	+0.25(+1.36%)
Sep 27, 2004	18.49	18.71	18.22	18.43	6,982,929	-0.05(-0.29%)
Sep 24, 2004	17.95	18.76	17.91	18.48	11,253,876	+0.54(+2.99%)
Sep 23, 2004	17.78	18.00	17.68	17.95	4,787,758	+0.11(+0.64%)
Sep 22, 2004	17.82	18.16	17.61	17.83	9,253,149	+0.10(+0.59%)
Sep 21, 2004	17.25	17.95	17.20	17.73	9,231,828	+0.60(+3.48%)
Sep 20, 2004	16.75	17.44	16.69	17.13	5,939,072	+0.33(+1.95%)
Sep 17, 2004	16.53	16.88	16.49	16.80	3,591,245	+0.29(+1.78%)
Sep 16, 2004	16.55	16.63	16.40	16.51	2,845,876	-0.06(-0.38%)
Sep 15, 2004	16.80	16.82	16.53	16.57	2,018,636	-0.30(-1.78%)
Sep 14, 2004	16.59	16.94	16.49	16.87	3,200,651	+0.28(+1.69%)
Sep 13, 2004	16.84	16.94	16.43	16.59	3,598,920	-0.31(-1.84%)
Sep 10, 2004	16.96	17.21	16.83	16.90	3,480,378	-0.06(-0.32%)
Sep 09, 2004	16.80	17.27	16.71	16.96	5,707,103	+0.13(+0.75%)
Sep 08, 2004	16.91	17.09	16.68	16.83	5,991,094	-0.11(-0.67%)
Sep 07, 2004	16.09	17.00	16.09	16.94	9,101,346	+0.88(+5.48%)
Sep 03, 2004	16.16	16.16	15.98	16.06	2,196,023	-0.08(-0.51%)
Sep 02, 2004	15.60	16.18	15.54	16.15	3,901,673	+0.63(+4.08%)
Sep 01, 2004	15.60	15.62	15.38	15.51	2,209,669	-0.10(-0.62%)
Aug 31, 2004	15.56	15.68	15.25	15.61	3,529,841	-0.00(-0.03%)
Aug 30, 2004	15.98	16.05	15.56	15.62	3,726,844	-0.39(-2.44%)
Aug 27, 2004	16.22	16.30	15.98	16.01	1,726,970	-0.21(-1.28%)
Aug 26, 2004	16.03	16.24	16.00	16.21	2,749,507	+0.23(+1.42%)
Aug 25, 2004	15.97	16.03	15.79	15.99	2,616,466	-0.01(-0.06%)
Aug 24, 2004	16.14	16.35	15.75	16.00	3,680,791	-0.11(-0.71%)
Aug 23, 2004	15.99	16.39	15.96	16.11	6,097,697	+0.29(+1.82%)
Aug 20, 2004	15.58	15.86	15.58	15.82	2,973,800	+0.14(+0.87%)
Aug 19, 2004	15.85	15.97	15.68	15.69	2,934,570	-0.13(-0.84%)
Aug 18, 2004	15.82	15.91	15.60	15.82	2,832,231	-0.00(-0.02%)
Aug 17, 2004	15.89	16.03	15.75	15.82	3,093,195	-0.01(-0.05%)
Aug 16, 2004	15.57	15.97	15.54	15.83	4,508,884	+0.23(+1.50%)
Aug 13, 2004	15.62	15.75	15.47	15.60	2,726,480	-0.02(-0.14%)
Aug 12, 2004	16.10	16.10	15.58	15.62	5,621,821	-0.48(-2.99%)
Aug 11, 2004	16.10	16.19	15.75	16.10	5,042,753	-0.02(-0.14%)
Aug 10, 2004	15.89	16.39	15.37	16.12	12,133,138	+0.24(+1.54%)
Aug 09, 2004	15.24	15.91	15.22	15.88	9,976,344	+0.65(+4.27%)
Aug 06, 2004	14.08	15.23	13.82	15.23	11,289,695	+1.01(+7.12%)
Aug 05, 2004	14.68	14.68	14.19	14.22	3,893,145	-0.46(-3.15%)
Aug 04, 2004	14.80	14.80	14.59	14.68	1,750,849	-0.13(-0.90%)
Aug 03, 2004	14.73	14.90	14.64	14.81	2,383,645	+0.11(+0.75%)
Aug 02, 2004	14.49	14.83	14.48	14.70	2,434,814	-0.01(-0.08%)
Jul 30, 2004	14.92	14.93	14.48	14.72	4,533,616	-0.11(-0.75%)
Jul 29, 2004	14.66	14.95	14.66	14.83	4,125,113	+0.20(+1.38%)
Jul 28, 2004	14.72	14.77	14.33	14.63	3,215,149	-0.05(-0.31%)
Jul 27, 2004	14.40	14.69	14.39	14.67	3,376,333	+0.28(+1.94%)
Jul 26, 2004	14.58	14.62	14.33	14.39	3,531,547	-0.18(-1.21%)
Jul 23, 2004	14.90	14.91	14.47	14.57	3,670,558	-0.11(-0.72%)
Jul 22, 2004	14.45	14.82	14.15	14.67	8,039,579	+0.51(+3.61%)
Jul 21, 2004	14.75	14.93	14.12	14.16	5,287,513	-0.59(-3.98%)
Jul 20, 2004	14.08	14.75	14.07	14.75	7,561,144	+0.77(+5.49%)
Jul 19, 2004	13.80	14.26	13.67	13.98	7,221,720	+0.24(+1.74%)
Jul 16, 2004	14.38	14.39	13.67	13.74	15,958,910	-0.64(-4.44%)
Jul 15, 2004	15.21	15.22	14.31	14.38	14,542,368	-0.97(-6.30%)
Jul 14, 2004	15.48	15.88	15.25	15.35	5,414,584	-0.34(-2.17%)
Jul 13, 2004	15.79	15.81	15.58	15.69	4,443,217	-0.12(-0.76%)
Jul 12, 2004	16.25	16.25	15.54	15.81	9,403,246	-0.46(-2.82%)
Jul 09, 2004	16.56	16.56	16.06	16.27	3,945,167	-0.35(-2.10%)
Jul 08, 2004	16.90	16.90	16.53	16.62	2,990,856	-0.28(-1.69%)
Jul 07, 2004	16.61	17.04	16.54	16.90	4,264,124	+0.29(+1.74%)
Jul 06, 2004	16.77	16.91	16.46	16.61	4,173,724	-0.19(-1.12%)
Jul 02, 2004	17.30	17.40	16.74	16.80	4,299,090	-0.48(-2.76%)
Jul 01, 2004	16.90	17.28	16.81	17.28	7,321,501	+0.35(+2.05%)
Jun 30, 2004	16.50	16.99	16.44	16.93	5,249,136	+0.43(+2.61%)
Jun 29, 2004	16.50	16.59	16.34	16.50	6,213,681	-0.03(-0.17%)
Jun 28, 2004	16.26	16.64	16.18	16.53	7,226,837	+0.30(+1.84%)
Jun 25, 2004	15.86	16.23	15.85	16.23	12,390,691	+0.40(+2.51%)
Jun 24, 2004	15.66	15.91	15.66	15.83	3,803,598	+0.17(+1.09%)
Jun 23, 2004	15.13	15.78	15.06	15.66	5,986,830	+0.53(+3.53%)
Jun 22, 2004	15.25	15.31	14.82	15.13	3,679,086	-0.12(-0.78%)
Jun 21, 2004	15.23	15.53	15.17	15.25	7,364,995	+0.11(+0.75%)
Jun 18, 2004	14.89	15.20	14.83	15.13	3,488,906	+0.22(+1.45%)
Jun 17, 2004	14.93	15.09	14.84	14.92	2,793,001	-0.01(-0.09%)
Jun 16, 2004	14.74	14.94	14.64	14.93	3,242,439	+0.17(+1.14%)
Jun 15, 2004	14.60	14.81	14.49	14.76	5,668,726	-0.11(-0.73%)
Jun 14, 2004	14.84	14.93	14.75	14.87	3,994,631	-0.02(-0.16%)
Jun 10, 2004	14.35	14.89	14.29	14.89	4,589,050	+0.58(+4.03%)
Jun 09, 2004	14.45	14.54	14.30	14.31	2,995,973	-0.31(-2.09%)
Jun 08, 2004	14.53	14.63	14.40	14.62	3,581,864	+0.04(+0.27%)
Jun 07, 2004	14.13	14.62	13.99	14.58	7,013,631	+0.44(+3.10%)
Jun 04, 2004	13.66	14.23	13.66	14.14	11,202,706	+0.25(+1.82%)
Jun 03, 2004	14.38	14.41	13.85	13.89	6,207,711	-0.56(-3.86%)
Jun 02, 2004	14.31	14.53	13.82	14.45	12,394,956	+0.14(+0.98%)
Jun 01, 2004	14.89	14.89	14.06	14.31	10,958,799	-0.84(-5.57%)
May 28, 2004	15.31	15.42	15.08	15.15	2,577,236	-0.13(-0.84%)
May 27, 2004	15.24	15.30	15.03	15.28	2,199,435	+0.04(+0.24%)
May 26, 2004	15.01	15.34	14.95	15.24	3,647,531	+0.28(+1.85%)
May 25, 2004	14.80	15.01	14.63	14.97	2,616,466	+0.16(+1.09%)
May 24, 2004	14.72	14.89	14.72	14.80	1,511,205	+0.20(+1.36%)
May 21, 2004	14.54	14.65	14.50	14.61	960,280	+0.10(+0.68%)
May 20, 2004	14.56	14.71	14.31	14.51	1,404,602	-0.04(-0.28%)
May 19, 2004	14.50	14.83	14.45	14.55	3,251,821	+0.15(+1.04%)
May 18, 2004	13.74	14.40	13.74	14.40	2,646,315	+0.68(+4.98%)
May 17, 2004	13.80	13.88	13.70	13.71	2,051,896	-0.20(-1.42%)
May 14, 2004	13.85	13.92	13.77	13.91	1,095,879	+0.09(+0.64%)
May 13, 2004	13.67	13.92	13.67	13.82	1,446,390	+0.12(+0.90%)
May 12, 2004	13.83	14.00	13.42	13.70	3,660,324	-0.11(-0.80%)
May 11, 2004	13.72	13.88	13.54	13.81	2,312,008	+0.11(+0.84%)
May 10, 2004	13.54	13.71	13.08	13.70	3,922,141	+0.04(+0.26%)
May 07, 2004	13.83	13.97	13.66	13.66	1,943,587	-0.17(-1.23%)
May 06, 2004	13.95	14.05	13.70	13.83	3,985,250	-0.51(-3.58%)
May 05, 2004	14.29	14.63	14.25	14.35	3,828,330	+0.12(+0.86%)
May 04, 2004	13.90	14.29	13.90	14.22	2,341,004	+0.35(+2.55%)
May 03, 2004	13.77	13.99	13.77	13.87	1,687,740	+0.11(+0.84%)
Apr 30, 2004	13.75	13.91	13.70	13.75	1,592,223	+0.04(+0.26%)
Apr 29, 2004	13.90	13.95	13.55	13.72	4,922,504	-0.18(-1.27%)
Apr 28, 2004	14.19	14.26	13.81	13.89	2,636,081	-0.29(-2.06%)
Apr 27, 2004	13.92	14.30	13.56	14.19	5,072,602	+0.43(+3.14%)
Apr 26, 2004	13.94	14.04	13.68	13.76	1,768,758	-0.18(-1.30%)
Apr 23, 2004	13.74	13.97	13.55	13.94	2,457,841	+0.19(+1.41%)
Apr 22, 2004	13.40	13.88	13.37	13.74	1,831,014	+0.31(+2.34%)
Apr 21, 2004	13.68	13.72	13.38	13.43	2,864,638	-0.19(-1.37%)
Apr 20, 2004	13.48	13.96	13.48	13.61	5,365,121	+0.16(+1.18%)
Apr 19, 2004	13.01	13.46	13.01	13.46	3,931,522	+0.56(+4.35%)
Apr 16, 2004	12.78	13.03	12.67	12.90	2,622,436	+0.14(+1.08%)
Apr 15, 2004	12.44	12.76	12.43	12.76	2,117,564	+0.32(+2.58%)
Apr 14, 2004	12.35	12.52	12.27	12.44	1,741,468	+0.09(+0.69%)
Apr 13, 2004	12.86	12.96	12.35	12.35	3,119,633	-0.55(-4.26%)
Apr 12, 2004	12.82	13.03	12.80	12.90	1,367,078	+0.06(+0.43%)
Apr 08, 2004	12.95	13.09	12.82	12.85	2,418,611	-0.04(-0.32%)
Apr 07, 2004	12.71	12.91	12.49	12.89	2,243,782	+0.22(+1.76%)
Apr 06, 2004	12.55	12.83	12.55	12.66	2,932,011	+0.07(+0.55%)
Apr 05, 2004	12.19	12.60	12.19	12.59	2,997,679	+0.52(+4.28%)
Apr 02, 2004	11.96	12.27	11.94	12.08	3,014,735	+0.29(+2.49%)
Apr 01, 2004	11.36	11.83	11.32	11.78	2,890,223	+0.44(+3.89%)
Mar 31, 2004	11.56	11.63	11.26	11.34	1,584,548	-0.30(-2.58%)
Mar 30, 2004	11.36	11.66	11.34	11.64	1,718,442	+0.31(+2.72%)
Mar 29, 2004	11.13	11.36	11.13	11.34	1,343,199	+0.23(+2.10%)
Mar 26, 2004	10.90	11.14	10.90	11.10	1,196,513	+0.19(+1.75%)
Mar 25, 2004	10.85	11.02	10.81	10.91	1,139,373	+0.09(+0.87%)
Mar 24, 2004	10.86	10.97	10.74	10.82	1,415,689	-0.07(-0.68%)
Mar 23, 2004	10.88	10.94	10.83	10.89	1,185,426	+0.09(+0.87%)
Mar 22, 2004	10.90	10.90	10.75	10.80	1,515,469	-0.20(-1.80%)
Mar 19, 2004	10.96	11.08	10.92	11.00	2,874,019	+0.04(+0.32%)
Mar 18, 2004	11.03	11.04	10.79	10.96	1,020,831	-0.07(-0.67%)
Mar 17, 2004	10.72	11.06	10.70	11.03	1,710,766	+0.31(+2.92%)
Mar 16, 2004	10.88	10.88	10.67	10.72	3,766,927	-0.24(-2.21%)
Mar 15, 2004	11.16	11.17	10.96	10.96	1,060,914	-0.19(-1.70%)
Mar 12, 2004	11.03	11.23	11.01	11.15	1,590,518	+0.10(+0.92%)
Mar 11, 2004	11.23	11.33	11.05	11.05	1,726,117	-0.21(-1.82%)
Mar 10, 2004	11.36	11.70	11.23	11.26	2,384,498	-0.11(-0.98%)
Mar 09, 2004	11.18	11.37	11.07	11.37	1,286,912	+0.18(+1.57%)
Mar 08, 2004	11.41	11.48	11.19	11.19	1,479,651	-0.20(-1.79%)
Mar 05, 2004	11.13	11.49	11.13	11.40	1,063,472	+0.26(+2.30%)
Mar 04, 2004	10.96	11.24	10.89	11.14	1,725,264	+0.21(+1.88%)
Mar 03, 2004	11.04	11.12	10.90	10.93	1,566,639	-0.13(-1.22%)
Mar 02, 2004	11.12	11.36	11.07	11.07	2,515,833	-0.05(-0.48%)
Mar 01, 2004	10.96	11.22	10.96	11.12	1,657,038	+0.19(+1.73%)
Feb 27, 2004	10.82	10.98	10.73	10.93	1,827,603	+0.21(+1.97%)
Feb 26, 2004	10.27	11.15	10.27	10.72	9,261,677	+0.45(+4.40%)
Feb 25, 2004	10.14	10.27	10.14	10.27	698,463	+0.13(+1.27%)
Feb 24, 2004	10.18	10.23	10.11	10.14	1,010,597	-0.04(-0.40%)
Feb 23, 2004	10.05	10.20	10.04	10.18	2,273,631	+0.22(+2.19%)
Feb 20, 2004	10.04	10.07	9.966	9.966	661,792	-0.07(-0.70%)
Feb 19, 2004	10.04	10.12	10.03	10.04	876,703	+0.03(+0.34%)
Feb 18, 2004	10.13	10.13	9.955	10.00	822,123	-0.01(-0.07%)
Feb 17, 2004	9.861	10.01	9.861	10.01	1,745,732	+0.27(+2.72%)
Feb 13, 2004	9.949	10.01	9.721	9.744	1,692,857	-0.16(-1.60%)
Feb 12, 2004	9.967	10.02	9.886	9.902	1,194,807	-0.06(-0.65%)
Feb 11, 2004	10.05	10.14	9.922	9.967	1,816,516	-0.06(-0.58%)
Feb 10, 2004	10.14	10.15	10.01	10.03	1,657,891	-0.12(-1.16%)
Feb 09, 2004	10.10	10.26	10.09	10.14	1,413,130	+0.11(+1.05%)
Feb 06, 2004	9.986	10.10	9.986	10.04	822,123	+0.05(+0.52%)
Feb 05, 2004	9.893	10.000	9.851	9.986	1,878,773	+0.09(+0.94%)
Feb 04, 2004	10.05	10.05	9.838	9.893	1,602,457	-0.19(-1.89%)
Feb 03, 2004	10.14	10.14	9.628	10.08	4,806,520	-0.15(-1.49%)
Feb 02, 2004	10.29	10.38	10.04	10.24	2,266,808	-0.01(-0.14%)
Jan 30, 2004	9.966	10.29	9.926	10.25	1,263,033	+0.28(+2.86%)
Jan 29, 2004	9.979	10.03	9.891	9.966	1,747,438	-0.00(-0.02%)
Jan 28, 2004	10.06	10.06	9.932	9.968	1,868,539	-0.09(-0.86%)
Jan 27, 2004	10.03	10.18	9.950	10.05	2,105,624	+0.04(+0.35%)
Jan 26, 2004	10.10	10.10	9.826	10.02	1,345,757	-0.02(-0.19%)
Jan 23, 2004	10.12	10.30	10.02	10.04	1,811,399	-0.14(-1.37%)
Jan 22, 2004	9.726	10.19	9.721	10.18	5,378,766	+0.54(+5.57%)
Jan 21, 2004	9.674	9.764	9.451	9.641	2,131,209	+0.03(+0.27%)
Jan 20, 2004	9.427	9.633	9.357	9.615	2,451,018	+0.27(+2.89%)
Jan 16, 2004	8.853	9.674	8.853	9.345	7,710,389	+0.56(+6.39%)
Jan 15, 2004	8.630	8.837	8.625	8.784	1,698,827	+0.17(+2.00%)
Jan 14, 2004	8.683	8.753	8.598	8.611	1,380,723	-0.06(-0.74%)
Jan 13, 2004	8.792	8.794	8.655	8.676	563,717	-0.12(-1.32%)
Jan 12, 2004	8.847	8.851	8.761	8.792	768,395	-0.04(-0.42%)
Jan 09, 2004	8.735	8.906	8.735	8.829	1,455,771	+0.10(+1.16%)
Jan 08, 2004	8.818	8.852	8.712	8.729	1,434,451	-0.07(-0.75%)
Jan 07, 2004	8.905	8.974	8.794	8.794	1,522,292	-0.10(-1.11%)
Jan 06, 2004	9.159	9.234	8.876	8.893	4,189,075	-0.27(-2.91%)
Jan 05, 2004	8.549	9.175	8.548	9.159	3,986,103	+0.61(+7.15%)
Jan 02, 2004	8.501	8.572	8.501	8.548	1,297,146	+0.06(+0.75%)
Dec 31, 2003	8.525	8.527	8.454	8.485	932,990	-0.04(-0.44%)
Dec 30, 2003	8.513	8.532	8.481	8.522	677,142	+0.03(+0.39%)
Dec 29, 2003	8.443	8.546	8.443	8.489	860,500	+0.10(+1.24%)
Dec 26, 2003	8.467	8.484	8.375	8.385	259,258	-0.05(-0.63%)
Dec 24, 2003	8.484	8.484	8.431	8.438	258,405	-0.05(-0.61%)
Dec 23, 2003	8.448	8.484	8.448	8.489	618,298	+0.02(+0.28%)
Dec 22, 2003	8.484	8.554	8.431	8.466	1,761,936	+0.03(+0.32%)
Dec 19, 2003	8.284	8.440	8.267	8.439	1,921,414	+0.19(+2.32%)
Dec 18, 2003	8.121	8.240	8.120	8.248	1,572,608	+0.18(+2.28%)
Dec 17, 2003	8.056	8.056	8.010	8.064	786,304	+0.01(+0.15%)
Dec 16, 2003	7.985	8.053	7.973	8.052	1,274,120	+0.08(+1.06%)
Dec 15, 2003	8.003	8.108	7.968	7.968	1,715,883	-0.04(-0.44%)
Dec 12, 2003	8.020	8.032	7.971	8.003	917,639	-0.04(-0.51%)
Dec 11, 2003	7.956	8.097	7.956	8.044	607,211	+0.09(+1.14%)
Dec 10, 2003	8.129	8.129	7.909	7.954	970,514	-0.18(-2.16%)
Dec 09, 2003	8.220	8.220	8.121	8.129	1,220,392	-0.08(-0.96%)
Dec 08, 2003	8.269	8.269	8.174	8.208	1,554,699	-0.07(-0.89%)
Dec 05, 2003	8.132	8.370	8.132	8.282	2,251,457	+0.19(+2.36%)
Dec 04, 2003	8.013	8.091	7.927	8.091	1,760,230	+0.08(+0.95%)
Dec 03, 2003	8.038	8.038	7.957	8.015	4,508,884	-0.11(-1.37%)
Dec 02, 2003	8.114	8.182	8.114	8.126	2,302,627	+0.04(+0.46%)
Dec 01, 2003	8.047	8.105	8.042	8.088	1,857,452	+0.06(+0.74%)
Nov 28, 2003	8.032	8.039	8.009	8.029	414,472	-0.00(-0.04%)
Nov 26, 2003	8.073	8.073	8.026	8.032	637,912	+0.01(+0.07%)
Nov 25, 2003	8.032	8.052	8.015	8.026	1,277,531	-0.02(-0.28%)
Nov 24, 2003	7.991	8.054	7.947	8.049	1,222,097	+0.09(+1.12%)
Nov 21, 2003	7.973	8.038	7.915	7.959	1,214,422	-0.00(-0.03%)
Nov 20, 2003	7.995	8.087	7.995	7.962	2,072,364	-0.04(-0.45%)
Nov 19, 2003	7.798	8.017	7.798	7.998	2,872,314	+0.22(+2.80%)
Nov 18, 2003	7.798	7.879	7.774	7.780	2,158,499	+0.06(+0.76%)
Nov 17, 2003	7.774	7.903	7.704	7.721	1,586,254	-0.21(-2.66%)
Nov 14, 2003	7.888	8.052	7.856	7.932	11,819,299	+0.04(+0.56%)
Nov 13, 2003	8.099	8.125	7.827	7.888	2,948,215	-0.24(-2.96%)
Nov 12, 2003	8.009	8.167	8.009	8.128	1,522,292	+0.13(+1.57%)
Nov 11, 2003	7.949	8.052	7.948	8.003	2,578,089	+0.08(+1.04%)
Nov 10, 2003	7.891	7.955	7.832	7.921	872,439	+0.02(+0.19%)
Nov 07, 2003	7.796	7.909	7.796	7.905	1,344,051	+0.13(+1.61%)
Nov 06, 2003	7.803	7.891	7.718	7.780	1,604,163	+0.01(+0.08%)
Nov 05, 2003	7.727	7.827	7.680	7.774	912,522	+0.04(+0.45%)
Nov 04, 2003	7.921	7.921	7.732	7.739	2,503,893	-0.23(-2.94%)

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.