Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.72	22.86	22.41	22.58	3,778,000	-0.08(-0.35%)
Nov 29, 2004	23.35	23.50	22.55	22.66	4,605,700	-0.38(-1.65%)
Nov 26, 2004	22.98	23.15	22.86	23.04	1,744,200	+0.16(+0.70%)
Nov 24, 2004	22.59	22.95	22.52	22.88	2,649,400	+0.44(+1.96%)
Nov 23, 2004	22.21	22.74	22.21	22.44	3,633,000	+0.22(+0.99%)
Nov 22, 2004	22.36	22.43	21.65	22.22	4,306,600	-0.27(-1.20%)
Nov 19, 2004	23.00	23.00	22.43	22.49	2,884,900	-0.47(-2.05%)
Nov 18, 2004	22.44	23.08	22.34	22.96	3,716,600	+0.33(+1.46%)
Nov 17, 2004	23.13	23.32	22.37	22.63	6,561,900	-0.10(-0.44%)
Nov 16, 2004	22.70	22.96	22.35	22.73	5,009,600	-0.01(-0.04%)
Nov 15, 2004	21.98	23.00	21.70	22.74	9,205,300	+0.92(+4.22%)
Nov 12, 2004	21.25	21.90	21.20	21.82	5,249,500	+0.70(+3.31%)
Nov 11, 2004	21.00	21.27	20.74	21.12	3,665,500	+0.48(+2.33%)
Nov 10, 2004	21.14	21.14	20.62	20.64	3,802,700	-0.41(-1.95%)
Nov 09, 2004	21.01	21.25	20.87	21.05	3,039,600	-0.01(-0.05%)
Nov 08, 2004	21.18	21.45	20.94	21.06	3,499,500	-0.18(-0.85%)
Nov 05, 2004	21.03	21.45	20.84	21.24	8,023,200	+0.65(+3.16%)
Nov 04, 2004	20.26	20.73	20.22	20.59	4,587,800	+0.15(+0.73%)
Nov 03, 2004	21.45	21.52	20.40	20.44	6,221,500	-0.51(-2.43%)
Nov 02, 2004	20.81	21.21	20.63	20.95	6,030,100	+0.22(+1.06%)
Nov 01, 2004	20.76	21.04	20.57	20.73	3,723,900	-0.14(-0.67%)
Oct 29, 2004	20.80	21.31	20.67	20.87	4,793,000	+0.09(+0.43%)
Oct 28, 2004	20.34	21.06	20.22	20.78	6,632,300	+0.32(+1.56%)
Oct 27, 2004	20.04	20.54	19.72	20.46	6,048,100	+0.56(+2.81%)
Oct 26, 2004	20.03	20.09	19.66	19.90	4,458,800	+0.16(+0.81%)
Oct 25, 2004	20.16	20.16	19.70	19.74	6,056,400	-0.37(-1.84%)
Oct 22, 2004	20.17	20.59	20.05	20.11	4,927,600	-0.39(-1.90%)
Oct 21, 2004	20.49	20.56	20.22	20.50	9,066,400	+0.25(+1.23%)
Oct 20, 2004	20.84	21.05	20.23	20.25	9,924,500	-0.59(-2.83%)
Oct 19, 2004	21.15	21.45	20.80	20.84	9,902,200	+0.19(+0.92%)
Oct 18, 2004	20.39	20.79	20.09	20.65	7,619,600	+0.22(+1.08%)
Oct 15, 2004	20.78	20.98	20.32	20.43	15,691,700	-0.09(-0.44%)
Oct 14, 2004	21.87	22.17	20.32	20.52	58,474,900	-7.68(-27.23%)
Oct 13, 2004	28.71	28.80	27.73	28.20	18,467,800	-0.10(-0.35%)
Oct 12, 2004	27.33	28.37	26.96	28.30	13,949,800	-0.66(-2.28%)
Oct 11, 2004	29.93	30.19	28.66	28.96	8,087,300	-1.24(-4.11%)
Oct 08, 2004	30.54	30.97	29.79	30.20	5,842,900	-0.75(-2.42%)
Oct 07, 2004	31.30	31.96	30.93	30.95	5,964,200	-0.47(-1.50%)
Oct 06, 2004	30.79	31.49	30.63	31.42	5,343,900	+0.51(+1.65%)
Oct 05, 2004	30.51	31.14	30.20	30.91	8,025,600	-0.29(-0.93%)
Oct 04, 2004	31.00	31.38	30.75	31.20	9,278,700	+0.78(+2.56%)
Oct 01, 2004	29.37	30.53	29.34	30.42	8,469,700	+1.30(+4.46%)
Sep 30, 2004	29.23	29.60	28.94	29.12	5,809,400	+0.14(+0.48%)
Sep 29, 2004	28.36	29.22	28.25	28.98	7,540,900	+0.99(+3.54%)
Sep 28, 2004	28.06	28.28	27.51	27.99	6,463,300	+0.42(+1.52%)
Sep 27, 2004	27.01	28.15	26.95	27.57	6,044,100	+0.19(+0.69%)
Sep 24, 2004	28.18	28.55	27.11	27.38	7,491,300	-0.70(-2.49%)
Sep 23, 2004	27.94	28.37	27.68	28.08	5,759,300	+0.13(+0.47%)
Sep 22, 2004	28.22	28.70	27.74	27.95	8,645,600	-0.14(-0.50%)
Sep 21, 2004	27.64	28.36	27.50	28.09	10,208,400	+0.87(+3.20%)
Sep 20, 2004	26.18	27.49	26.09	27.22	7,852,100	+0.92(+3.50%)
Sep 17, 2004	26.05	26.37	25.83	26.30	5,828,500	+0.40(+1.54%)
Sep 16, 2004	25.45	26.33	25.44	25.90	4,567,600	+0.39(+1.53%)
Sep 15, 2004	26.06	26.10	25.41	25.51	4,877,500	-0.67(-2.56%)
Sep 14, 2004	26.31	26.88	25.93	26.18	8,700,600	+0.30(+1.16%)
Sep 13, 2004	25.56	26.33	25.34	25.88	10,008,100	+0.65(+2.58%)
Sep 10, 2004	24.42	25.44	24.26	25.23	8,435,100	+0.98(+4.04%)
Sep 09, 2004	23.35	24.51	23.24	24.25	6,605,700	+1.21(+5.25%)
Sep 08, 2004	23.29	23.90	22.76	23.04	5,188,300	-0.32(-1.37%)
Sep 07, 2004	23.48	23.66	23.17	23.36	2,890,000	+0.27(+1.17%)
Sep 03, 2004	23.47	23.69	22.91	23.09	4,234,500	-0.81(-3.39%)
Sep 02, 2004	23.72	23.99	23.51	23.90	3,073,500	+0.10(+0.42%)
Sep 01, 2004	23.36	23.89	23.20	23.80	2,940,900	+0.45(+1.93%)
Aug 31, 2004	23.56	23.66	22.95	23.35	3,778,000	-0.18(-0.76%)
Aug 30, 2004	23.66	24.17	23.50	23.53	3,109,500	-0.33(-1.38%)
Aug 27, 2004	23.08	24.00	22.98	23.86	4,458,300	+0.88(+3.83%)
Aug 26, 2004	23.08	23.28	22.88	22.98	2,462,800	-0.12(-0.52%)
Aug 25, 2004	22.81	23.44	22.59	23.10	3,653,000	+0.15(+0.65%)
Aug 24, 2004	23.55	23.64	22.85	22.95	4,575,900	-0.22(-0.95%)
Aug 23, 2004	23.42	23.55	23.04	23.17	3,102,600	-0.07(-0.30%)
Aug 20, 2004	22.99	23.39	22.87	23.24	3,009,600	+0.17(+0.74%)
Aug 19, 2004	23.24	23.55	22.65	23.07	3,854,400	-0.15(-0.65%)
Aug 18, 2004	22.30	23.36	22.01	23.22	4,256,800	+0.77(+3.43%)
Aug 17, 2004	22.72	22.80	22.40	22.45	3,076,900	+0.15(+0.67%)
Aug 16, 2004	21.60	22.55	21.60	22.30	3,779,100	+0.70(+3.24%)
Aug 13, 2004	21.67	21.70	21.23	21.60	3,892,200	+0.41(+1.93%)
Aug 12, 2004	21.30	21.63	21.06	21.19	4,224,900	-0.50(-2.31%)
Aug 11, 2004	22.44	22.85	21.25	21.69	7,485,900	-1.33(-5.78%)
Aug 10, 2004	22.81	23.09	22.58	23.02	3,328,100	+0.61(+2.72%)
Aug 09, 2004	22.80	24.49	22.38	22.41	3,615,200	+0.22(+0.99%)
Aug 06, 2004	22.63	22.86	22.10	22.19	4,653,600	-0.96(-4.15%)
Aug 05, 2004	23.91	23.99	23.08	23.15	3,764,800	-0.62(-2.61%)
Aug 04, 2004	22.96	24.00	22.84	23.77	4,851,300	+0.66(+2.86%)
Aug 03, 2004	23.82	23.99	23.10	23.11	3,580,200	-0.86(-3.59%)
Aug 02, 2004	24.02	24.23	23.56	23.97	5,247,200	-0.35(-1.44%)
Jul 30, 2004	24.05	24.54	23.80	24.32	4,048,400	+0.12(+0.50%)
Jul 29, 2004	23.89	24.45	23.50	24.20	6,588,900	+0.50(+2.11%)
Jul 28, 2004	23.90	24.38	23.30	23.70	5,070,600	-0.45(-1.86%)
Jul 27, 2004	23.47	24.26	22.96	24.15	6,181,300	+0.82(+3.51%)
Jul 26, 2004	23.61	23.98	23.15	23.33	5,026,100	-0.12(-0.51%)
Jul 23, 2004	24.00	24.24	23.20	23.45	3,961,100	-0.84(-3.46%)
Jul 22, 2004	23.69	24.40	23.46	24.29	6,331,000	+0.48(+2.02%)
Jul 21, 2004	25.49	25.50	23.70	23.81	6,908,700	-1.18(-4.72%)
Jul 20, 2004	24.18	24.99	23.87	24.99	7,218,500	+0.83(+3.44%)
Jul 19, 2004	24.06	24.44	23.45	24.16	7,228,400	+0.47(+1.98%)
Jul 16, 2004	24.39	24.40	23.64	23.69	11,203,500	-0.40(-1.66%)
Jul 15, 2004	24.42	25.75	23.76	24.09	52,190,500	+4.11(+20.57%)
Jul 14, 2004	20.19	24.25	19.80	19.98	17,926,300	-0.65(-3.15%)
Jul 13, 2004	20.55	21.02	20.36	20.63	5,398,300	+0.15(+0.73%)
Jul 12, 2004	20.80	20.91	20.03	20.48	6,567,000	-0.45(-2.15%)
Jul 09, 2004	20.42	21.09	20.32	20.93	8,417,600	+1.32(+6.73%)
Jul 08, 2004	19.53	20.08	19.43	19.61	6,534,800	-0.21(-1.06%)
Jul 07, 2004	20.02	20.31	19.28	19.82	8,502,000	-0.18(-0.90%)
Jul 06, 2004	20.68	20.68	20.00	20.00	7,396,400	-0.93(-4.44%)
Jul 02, 2004	20.90	21.21	20.37	20.93	5,947,900	+0.06(+0.29%)
Jul 01, 2004	21.70	21.93	20.77	20.87	7,988,200	-0.82(-3.78%)
Jun 30, 2004	21.79	22.31	21.38	21.69	10,946,400	-0.72(-3.21%)
Jun 29, 2004	21.31	22.50	21.25	22.41	8,006,200	+1.10(+5.16%)
Jun 28, 2004	22.27	22.31	21.12	21.31	6,320,300	-0.62(-2.83%)
Jun 25, 2004	22.00	22.33	21.44	21.93	4,962,400	-0.13(-0.59%)
Jun 24, 2004	22.32	22.94	21.92	22.06	9,641,100	-0.09(-0.41%)
Jun 23, 2004	21.55	22.24	21.23	22.15	10,616,200	+0.69(+3.22%)
Jun 22, 2004	20.16	21.61	20.13	21.46	9,345,400	+1.34(+6.66%)
Jun 21, 2004	20.48	20.56	20.05	20.12	4,035,500	-0.25(-1.23%)
Jun 18, 2004	19.88	20.71	19.79	20.37	6,396,800	+0.26(+1.29%)
Jun 17, 2004	20.21	20.38	19.89	20.11	8,573,500	-0.50(-2.43%)
Jun 16, 2004	20.83	21.03	20.22	20.61	4,341,000	-0.07(-0.34%)
Jun 15, 2004	20.89	21.10	20.50	20.68	5,756,500	+0.17(+0.83%)
Jun 14, 2004	20.94	20.95	20.17	20.51	10,794,900	-0.82(-3.84%)
Jun 10, 2004	21.88	22.12	21.22	21.33	7,282,300	-0.37(-1.71%)
Jun 09, 2004	21.92	22.19	21.29	21.70	13,911,800	-0.95(-4.19%)
Jun 08, 2004	22.85	23.07	22.49	22.65	6,752,400	-0.50(-2.16%)
Jun 07, 2004	23.01	23.25	22.74	23.15	5,106,000	+0.25(+1.09%)
Jun 04, 2004	23.46	23.55	22.84	22.90	5,870,500	-0.05(-0.22%)
Jun 03, 2004	23.96	24.00	22.95	22.95	5,291,700	-0.95(-3.97%)
Jun 02, 2004	24.06	24.28	23.50	23.90	5,186,700	+0.00(+0.00%)
Jun 01, 2004	24.25	24.32	23.45	23.90	5,431,000	-0.75(-3.04%)
May 28, 2004	24.64	24.65	23.86	24.65	7,529,100	+0.09(+0.37%)
May 27, 2004	24.80	24.88	24.21	24.56	6,103,800	+0.17(+0.70%)
May 26, 2004	24.39	24.85	24.18	24.39	6,639,500	-0.06(-0.25%)
May 25, 2004	23.08	24.74	22.59	24.45	7,254,900	+1.64(+7.19%)
May 24, 2004	23.01	23.18	22.65	22.81	4,551,200	+0.03(+0.13%)
May 21, 2004	23.28	23.33	22.48	22.78	4,264,700	-0.12(-0.52%)
May 20, 2004	23.50	23.92	22.65	22.90	5,470,800	-0.29(-1.25%)
May 19, 2004	23.63	24.20	23.19	23.19	6,090,100	+0.09(+0.39%)
May 18, 2004	22.74	23.32	22.55	23.10	5,285,700	+0.85(+3.82%)
May 17, 2004	22.51	22.64	21.75	22.25	12,006,400	-1.61(-6.75%)
May 14, 2004	24.73	24.88	23.64	23.86	9,543,900	-0.82(-3.32%)
May 13, 2004	23.72	24.97	23.50	24.68	10,260,600	+1.03(+4.36%)
May 12, 2004	23.87	24.00	22.50	23.65	9,011,300	+0.04(+0.17%)
May 11, 2004	23.74	24.04	23.33	23.61	3,979,500	+0.27(+1.16%)
May 10, 2004	23.06	23.68	22.57	23.34	7,558,100	-0.11(-0.47%)
May 07, 2004	23.50	24.25	23.29	23.45	5,755,800	-0.20(-0.85%)
May 06, 2004	24.00	24.06	23.17	23.65	4,748,200	-0.35(-1.46%)
May 05, 2004	24.08	24.30	23.60	24.00	4,248,500	+0.02(+0.08%)
May 04, 2004	23.80	24.58	23.46	23.98	6,903,400	+0.40(+1.70%)
May 03, 2004	23.90	23.98	23.10	23.58	7,875,300	+0.43(+1.86%)
Apr 30, 2004	24.55	24.55	22.53	23.15	12,475,800	-1.52(-6.15%)
Apr 29, 2004	25.71	25.75	24.12	24.67	7,908,000	-1.08(-4.20%)
Apr 28, 2004	25.50	26.25	25.16	25.75	6,986,800	+0.13(+0.51%)
Apr 27, 2004	26.34	26.42	25.52	25.62	4,660,800	-0.50(-1.91%)
Apr 26, 2004	27.00	27.00	25.91	26.12	5,614,700	-0.76(-2.83%)
Apr 23, 2004	27.70	27.74	26.75	26.88	5,812,300	-0.59(-2.15%)
Apr 22, 2004	27.29	28.24	27.16	27.47	5,374,700	-0.10(-0.36%)
Apr 21, 2004	27.35	27.65	26.75	27.57	5,701,400	+0.48(+1.77%)
Apr 20, 2004	28.23	28.24	27.00	27.09	8,478,500	-0.79(-2.83%)
Apr 19, 2004	26.61	28.07	26.37	27.88	9,714,400	+1.36(+5.13%)
Apr 16, 2004	27.17	27.36	26.05	26.52	15,219,200	-1.39(-4.98%)
Apr 15, 2004	28.55	29.25	27.75	27.91	27,531,600	-4.60(-14.15%)
Apr 14, 2004	30.96	32.98	30.80	32.51	14,980,800	+0.98(+3.11%)
Apr 13, 2004	32.66	32.85	31.25	31.53	5,949,700	-0.94(-2.89%)
Apr 12, 2004	33.01	33.19	32.17	32.47	4,163,200	-0.20(-0.61%)
Apr 08, 2004	33.15	33.25	32.50	32.67	6,366,900	+0.42(+1.30%)
Apr 07, 2004	31.51	32.71	31.27	32.25	8,783,500	+0.80(+2.54%)
Apr 06, 2004	31.36	31.80	31.00	31.45	6,388,900	-0.28(-0.88%)
Apr 05, 2004	29.91	31.86	29.86	31.73	8,238,900	+1.73(+5.77%)
Apr 02, 2004	30.25	30.43	29.64	30.00	7,575,700	+0.92(+3.16%)
Apr 01, 2004	28.35	29.14	28.25	29.08	6,064,900	+0.72(+2.54%)
Mar 31, 2004	28.85	29.10	28.29	28.36	4,734,900	-0.49(-1.70%)
Mar 30, 2004	28.59	28.98	28.11	28.85	4,025,300	+0.03(+0.10%)
Mar 29, 2004	28.89	29.10	28.55	28.82	5,240,900	+0.62(+2.20%)
Mar 26, 2004	28.03	28.79	27.66	28.20	6,285,400	+0.38(+1.37%)
Mar 25, 2004	27.14	27.90	26.87	27.82	9,840,100	+1.08(+4.04%)
Mar 24, 2004	25.90	26.86	25.90	26.74	6,239,300	+0.94(+3.64%)
Mar 23, 2004	26.11	26.33	25.56	25.80	6,449,900	+0.38(+1.49%)
Mar 22, 2004	25.74	25.75	25.06	25.42	6,273,400	-0.56(-2.16%)
Mar 19, 2004	26.27	26.82	25.89	25.98	6,778,600	-0.36(-1.37%)
Mar 18, 2004	26.75	26.96	25.87	26.34	5,883,700	-0.60(-2.23%)
Mar 17, 2004	27.24	27.24	26.51	26.94	6,087,200	+0.24(+0.90%)
Mar 16, 2004	26.93	27.38	26.19	26.70	7,715,500	+0.10(+0.38%)
Mar 15, 2004	27.14	27.36	26.50	26.60	6,367,200	-0.61(-2.24%)
Mar 12, 2004	26.31	27.38	26.26	27.21	7,136,000	+1.23(+4.73%)
Mar 11, 2004	26.23	27.00	25.42	25.98	13,518,100	-0.50(-1.89%)
Mar 10, 2004	27.50	27.75	26.35	26.48	7,934,100	-1.02(-3.71%)
Mar 09, 2004	28.05	28.15	27.13	27.50	7,822,100	-0.19(-0.69%)
Mar 08, 2004	29.40	29.41	27.52	27.69	6,801,900	-1.23(-4.25%)
Mar 05, 2004	29.10	29.51	28.51	28.92	6,545,400	-0.52(-1.77%)
Mar 04, 2004	28.90	29.61	28.75	29.44	11,564,000	+0.89(+3.12%)
Mar 03, 2004	27.81	28.65	27.54	28.55	9,613,700	+0.59(+2.11%)
Mar 02, 2004	27.69	28.50	27.52	27.96	14,505,400	-0.34(-1.20%)
Mar 01, 2004	26.12	28.50	26.01	28.30	17,073,500	+2.88(+11.33%)
Feb 27, 2004	25.97	26.35	25.25	25.42	12,471,900	-0.10(-0.39%)
Feb 26, 2004	24.10	25.94	23.93	25.52	13,753,800	+1.41(+5.85%)
Feb 25, 2004	23.94	24.34	23.82	24.11	5,756,900	+0.36(+1.52%)
Feb 24, 2004	23.79	24.39	23.49	23.75	8,105,000	-0.24(-1.00%)
Feb 23, 2004	25.44	25.44	23.71	23.99	9,816,500	-1.15(-4.57%)
Feb 20, 2004	25.83	25.98	25.03	25.14	6,430,100	-0.57(-2.22%)
Feb 19, 2004	27.00	27.30	25.61	25.71	10,953,800	-0.25(-0.96%)
Feb 18, 2004	25.66	26.18	25.50	25.96	2,806,300	+0.12(+0.44%)
Feb 17, 2004	25.66	26.11	25.05	25.84	3,862,900	+0.42(+1.67%)
Feb 13, 2004	25.81	26.09	25.16	25.42	3,475,600	-0.31(-1.22%)
Feb 12, 2004	26.32	26.45	25.50	25.73	3,641,300	-0.41(-1.55%)
Feb 11, 2004	25.62	26.24	25.40	26.14	5,610,400	+1.02(+4.04%)
Feb 10, 2004	25.35	25.66	24.96	25.12	6,603,100	-0.61(-2.35%)
Feb 09, 2004	26.54	26.82	25.61	25.73	4,634,400	-0.83(-3.12%)
Feb 06, 2004	26.00	26.62	25.71	26.56	5,458,600	+0.86(+3.33%)
Feb 05, 2004	25.07	25.94	24.55	25.70	7,063,200	+0.84(+3.40%)
Feb 04, 2004	24.31	25.24	24.20	24.86	11,706,600	+0.48(+1.99%)
Feb 03, 2004	25.98	26.07	24.30	24.38	15,642,600	-2.27(-8.52%)
Feb 02, 2004	27.62	27.68	26.64	26.64	7,350,600	-0.50(-1.86%)
Jan 30, 2004	28.04	28.07	26.88	27.15	9,057,200	-1.44(-5.04%)
Jan 29, 2004	29.58	29.65	28.01	28.59	6,805,700	-0.50(-1.70%)
Jan 28, 2004	29.48	29.80	29.00	29.09	4,751,800	+0.01(+0.05%)
Jan 27, 2004	29.85	30.30	29.00	29.07	4,640,500	-1.10(-3.66%)
Jan 26, 2004	30.05	30.25	29.03	30.18	7,441,500	+0.29(+0.95%)
Jan 23, 2004	29.98	30.68	29.65	29.89	7,030,200	+0.02(+0.05%)
Jan 22, 2004	31.00	31.62	29.81	29.88	19,176,700	-4.92(-14.14%)
Jan 21, 2004	35.77	35.77	34.77	34.80	9,866,800	-1.43(-3.95%)
Jan 20, 2004	34.95	36.34	34.64	36.23	6,430,700	+1.64(+4.74%)
Jan 16, 2004	34.25	34.60	33.12	34.59	4,026,400	+0.68(+2.01%)
Jan 15, 2004	33.47	34.40	33.25	33.91	7,606,436	+1.28(+3.92%)
Jan 14, 2004	34.45	34.45	32.61	32.62	8,233,618	-2.09(-6.03%)
Jan 13, 2004	35.27	35.72	34.59	34.72	6,390,674	+0.38(+1.09%)
Jan 12, 2004	34.20	34.42	33.60	34.34	3,455,965	+0.43(+1.27%)
Jan 09, 2004	33.37	34.95	33.23	33.91	4,845,771	+0.01(+0.03%)
Jan 08, 2004	34.38	34.45	33.36	33.91	4,672,826	-0.01(-0.03%)
Jan 07, 2004	33.48	34.12	33.38	33.91	6,760,309	+1.74(+5.42%)
Jan 06, 2004	32.91	32.92	31.83	32.17	4,457,600	-0.45(-1.38%)
Jan 05, 2004	31.67	32.75	31.39	32.62	4,726,400	+1.49(+4.79%)
Jan 02, 2004	30.96	31.59	30.77	31.13	2,886,800	+0.53(+1.73%)
Dec 31, 2003	30.99	31.15	30.20	30.60	2,791,300	-0.09(-0.29%)
Dec 30, 2003	31.09	31.80	30.52	30.69	3,022,335	-0.36(-1.14%)
Dec 29, 2003	30.82	31.10	30.38	31.05	2,756,531	+0.49(+1.59%)
Dec 26, 2003	31.36	31.40	30.52	30.56	1,602,251	-0.34(-1.10%)
Dec 24, 2003	30.02	31.20	30.02	30.90	2,523,791	+0.97(+3.26%)
Dec 23, 2003	29.73	30.25	29.53	29.93	3,507,400	+0.18(+0.59%)
Dec 22, 2003	30.73	31.44	29.30	29.75	6,705,248	-0.75(-2.44%)
Dec 19, 2003	29.89	30.70	29.40	30.50	9,975,800	+1.63(+5.65%)
Dec 18, 2003	28.71	29.25	28.53	28.86	6,592,248	+0.47(+1.66%)
Dec 17, 2003	27.05	28.70	26.60	28.39	11,588,131	+0.77(+2.79%)
Dec 16, 2003	30.30	30.50	26.86	27.62	19,587,320	-2.80(-9.22%)
Dec 15, 2003	32.06	32.23	30.38	30.43	5,961,030	-0.71(-2.28%)
Dec 12, 2003	31.80	31.87	30.86	31.14	4,728,678	-0.27(-0.84%)
Dec 11, 2003	30.27	32.05	30.27	31.41	10,022,547	+1.24(+4.11%)
Dec 10, 2003	30.65	30.70	29.27	30.16	12,713,411	-0.23(-0.77%)
Dec 09, 2003	33.55	33.69	29.95	30.40	10,469,913	-2.77(-8.35%)
Dec 08, 2003	32.66	33.28	32.20	33.17	7,537,984	+1.00(+3.09%)
Dec 05, 2003	34.20	33.59	31.91	32.17	8,961,249	-2.03(-5.93%)
Dec 04, 2003	36.24	36.73	32.83	34.20	17,635,778	-1.75(-4.85%)
Dec 03, 2003	39.69	39.73	35.84	35.95	8,879,270	-3.15(-8.07%)
Dec 02, 2003	39.45	40.03	38.95	39.10	3,946,990	-0.43(-1.08%)

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.