Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	34.48	34.75	34.06	34.27	1,094,200	-0.32(-0.93%)
Nov 29, 2004	34.27	34.74	34.01	34.59	1,897,000	-0.55(-1.57%)
Nov 26, 2004	35.10	35.21	35.05	35.14	358,000	-0.04(-0.11%)
Nov 24, 2004	35.05	35.19	34.91	35.18	1,677,900	+0.11(+0.31%)
Nov 23, 2004	34.90	35.37	34.89	35.07	1,833,700	+0.08(+0.23%)
Nov 22, 2004	34.73	35.05	34.66	34.99	1,687,500	-0.01(-0.03%)
Nov 19, 2004	35.03	35.41	34.75	35.00	2,535,700	-0.45(-1.27%)
Nov 18, 2004	32.40	35.45	32.25	35.45	8,072,900	+3.25(+10.09%)
Nov 17, 2004	32.67	32.99	31.78	32.20	2,071,400	-0.26(-0.80%)
Nov 16, 2004	32.10	32.67	31.97	32.46	1,082,100	+0.11(+0.34%)
Nov 15, 2004	32.48	32.58	31.86	32.35	1,170,400	-0.15(-0.46%)
Nov 12, 2004	32.68	32.95	31.96	32.50	1,291,900	-0.11(-0.34%)
Nov 11, 2004	32.19	32.75	32.19	32.61	977,700	+0.33(+1.02%)
Nov 10, 2004	32.44	32.87	32.18	32.28	1,516,000	-0.35(-1.07%)
Nov 09, 2004	32.89	33.20	32.51	32.63	1,319,000	-0.50(-1.51%)
Nov 08, 2004	33.76	34.08	33.04	33.13	1,226,800	-0.61(-1.81%)
Nov 05, 2004	34.50	34.55	33.52	33.74	1,416,500	-0.60(-1.75%)
Nov 04, 2004	32.80	34.46	32.77	34.34	1,467,900	+1.30(+3.93%)
Nov 03, 2004	33.15	33.37	32.72	33.04	1,315,700	+0.13(+0.40%)
Nov 02, 2004	32.25	33.09	31.95	32.91	1,169,400	+0.88(+2.75%)
Nov 01, 2004	31.63	32.30	31.47	32.03	975,900	+0.10(+0.31%)
Oct 29, 2004	31.34	31.98	31.10	31.93	1,612,600	+0.61(+1.95%)
Oct 28, 2004	31.06	31.45	30.87	31.32	570,800	+0.19(+0.61%)
Oct 27, 2004	30.43	31.33	30.07	31.13	1,028,700	+0.66(+2.17%)
Oct 26, 2004	30.55	30.83	30.05	30.47	1,007,400	-0.26(-0.85%)
Oct 25, 2004	30.75	30.82	30.05	30.73	1,009,600	-0.08(-0.26%)
Oct 22, 2004	30.74	31.28	30.70	30.81	818,400	-0.38(-1.22%)
Oct 21, 2004	30.69	31.61	30.18	31.19	1,804,300	+0.46(+1.50%)
Oct 20, 2004	30.40	31.59	30.40	30.73	1,341,000	+0.20(+0.66%)
Oct 19, 2004	30.20	30.95	30.20	30.53	1,278,500	+0.17(+0.56%)
Oct 18, 2004	30.05	30.45	29.86	30.36	1,355,600	+0.36(+1.20%)
Oct 15, 2004	29.86	30.22	29.85	30.00	1,107,600	+0.00(+0.00%)
Oct 14, 2004	30.14	30.20	29.89	30.00	1,073,100	+0.05(+0.17%)
Oct 13, 2004	29.19	30.31	29.17	29.95	1,647,300	+0.79(+2.71%)
Oct 12, 2004	28.89	29.50	28.38	29.16	1,485,200	+0.23(+0.80%)
Oct 11, 2004	28.72	29.07	28.64	28.93	1,223,500	+0.12(+0.42%)
Oct 08, 2004	29.35	29.35	28.76	28.81	882,200	-0.49(-1.67%)
Oct 07, 2004	29.41	29.45	29.12	29.30	1,094,200	-0.10(-0.34%)
Oct 06, 2004	28.86	29.40	28.82	29.40	979,200	+0.38(+1.31%)
Oct 05, 2004	29.15	29.15	28.92	29.02	1,257,700	-0.09(-0.31%)
Oct 04, 2004	28.93	29.24	28.81	29.11	2,155,900	+0.16(+0.55%)
Oct 01, 2004	28.80	29.60	28.55	28.95	2,188,200	+0.56(+1.97%)
Sep 30, 2004	28.55	28.66	27.77	28.39	1,943,400	-0.03(-0.11%)
Sep 29, 2004	28.82	28.90	28.30	28.42	1,266,100	-0.17(-0.59%)
Sep 28, 2004	29.09	29.11	28.55	28.59	750,900	-0.28(-0.97%)
Sep 27, 2004	29.45	29.55	28.78	28.87	1,233,000	-0.60(-2.04%)
Sep 24, 2004	29.20	29.91	28.84	29.47	1,519,500	+0.34(+1.17%)
Sep 23, 2004	29.59	29.64	29.00	29.13	1,200,300	-0.20(-0.68%)
Sep 22, 2004	29.61	29.70	29.27	29.33	947,900	-0.37(-1.25%)
Sep 21, 2004	29.67	29.92	29.52	29.70	981,700	-0.01(-0.03%)
Sep 20, 2004	29.83	29.85	29.55	29.71	641,900	-0.07(-0.24%)
Sep 17, 2004	30.01	30.08	29.65	29.78	1,184,500	-0.09(-0.30%)
Sep 16, 2004	29.91	30.15	29.61	29.87	1,389,100	+0.01(+0.03%)
Sep 15, 2004	29.38	30.19	29.15	29.86	2,308,900	+0.74(+2.54%)
Sep 14, 2004	29.49	29.73	29.04	29.12	1,856,200	-0.26(-0.88%)
Sep 13, 2004	28.35	29.65	28.22	29.38	2,652,900	+1.16(+4.11%)
Sep 10, 2004	28.16	28.29	27.93	28.22	2,193,200	+0.14(+0.50%)
Sep 09, 2004	29.11	29.20	27.97	28.08	1,797,400	-0.76(-2.64%)
Sep 08, 2004	29.33	29.47	28.66	28.84	936,100	-0.31(-1.06%)
Sep 07, 2004	29.17	29.50	28.89	29.15	1,355,800	+0.42(+1.46%)
Sep 03, 2004	28.25	29.02	28.20	28.73	1,351,800	+0.59(+2.10%)
Sep 02, 2004	27.95	28.22	27.90	28.14	1,148,700	+0.08(+0.29%)
Sep 01, 2004	28.10	28.18	27.67	28.06	1,359,900	+0.00(+0.00%)
Aug 31, 2004	28.00	28.16	27.76	28.06	1,505,900	+0.02(+0.07%)
Aug 30, 2004	28.57	28.60	27.90	28.04	1,441,600	-0.56(-1.96%)
Aug 27, 2004	28.10	28.73	27.67	28.60	1,197,500	+0.72(+2.58%)
Aug 26, 2004	28.11	28.11	27.54	27.88	1,311,300	+0.14(+0.50%)
Aug 25, 2004	27.05	28.00	27.02	27.74	1,123,800	+0.33(+1.20%)
Aug 24, 2004	27.53	27.82	27.25	27.41	2,362,300	-0.30(-1.08%)
Aug 23, 2004	28.76	28.81	27.42	27.71	2,536,700	-0.86(-3.01%)
Aug 20, 2004	28.53	28.89	27.90	28.57	2,647,500	+0.21(+0.74%)
Aug 19, 2004	27.95	28.90	26.20	28.36	13,185,900	-1.46(-4.90%)
Aug 18, 2004	29.21	30.22	29.00	29.82	1,507,300	+0.04(+0.13%)
Aug 17, 2004	29.03	30.59	28.87	29.78	2,333,100	+1.32(+4.64%)
Aug 16, 2004	27.97	28.87	27.88	28.46	1,008,600	+0.66(+2.37%)
Aug 13, 2004	27.98	28.10	27.72	27.80	739,200	+0.00(+0.00%)
Aug 12, 2004	28.11	28.47	27.74	27.80	842,800	-0.39(-1.38%)
Aug 11, 2004	28.76	28.90	27.98	28.19	1,248,200	-0.61(-2.12%)
Aug 10, 2004	28.11	28.86	28.08	28.80	844,200	+0.74(+2.64%)
Aug 09, 2004	27.90	28.39	27.80	28.06	946,600	+0.00(+0.00%)
Aug 06, 2004	28.74	28.74	27.50	28.06	2,208,000	-0.54(-1.89%)
Aug 05, 2004	29.81	30.00	28.47	28.60	1,897,000	-1.27(-4.25%)
Aug 04, 2004	30.56	30.63	29.38	29.87	1,392,000	-0.51(-1.68%)
Aug 03, 2004	31.27	31.30	30.10	30.38	987,800	-0.85(-2.72%)
Aug 02, 2004	30.92	31.29	30.60	31.23	1,216,000	+0.22(+0.71%)
Jul 30, 2004	30.67	31.32	30.36	31.01	1,709,500	+0.51(+1.67%)
Jul 29, 2004	29.79	30.70	29.78	30.50	1,433,300	+0.62(+2.07%)
Jul 28, 2004	30.49	30.50	29.45	29.88	1,494,900	-0.51(-1.68%)
Jul 27, 2004	30.13	30.60	29.66	30.39	1,473,300	+0.43(+1.44%)
Jul 26, 2004	30.00	30.19	28.75	29.96	2,664,600	-0.09(-0.30%)
Jul 23, 2004	30.36	30.45	29.67	30.05	1,064,900	-0.45(-1.48%)
Jul 22, 2004	30.98	31.16	30.05	30.50	1,705,300	-0.68(-2.18%)
Jul 21, 2004	31.98	32.03	31.07	31.18	1,116,300	-0.65(-2.04%)
Jul 20, 2004	31.30	31.83	30.90	31.83	974,900	+0.40(+1.27%)
Jul 19, 2004	31.61	31.78	31.21	31.43	1,659,300	+0.23(+0.74%)
Jul 16, 2004	31.75	31.79	31.06	31.20	1,360,800	-0.37(-1.17%)
Jul 15, 2004	31.50	31.74	31.22	31.57	1,410,600	+0.24(+0.77%)
Jul 14, 2004	31.00	31.41	30.67	31.33	2,557,600	+0.42(+1.36%)
Jul 13, 2004	30.75	31.00	30.51	30.91	1,125,900	+0.43(+1.41%)
Jul 12, 2004	30.90	31.10	30.30	30.48	1,744,000	-0.62(-1.99%)
Jul 09, 2004	31.15	31.36	30.53	31.10	1,903,600	+0.21(+0.68%)
Jul 08, 2004	31.14	31.39	30.65	30.89	1,786,700	-0.37(-1.18%)
Jul 07, 2004	31.00	31.65	30.70	31.26	2,007,200	-0.77(-2.40%)
Jul 06, 2004	32.05	32.52	31.98	32.03	1,663,400	+0.15(+0.47%)
Jul 02, 2004	32.61	32.86	31.73	31.88	1,343,400	-0.49(-1.51%)
Jul 01, 2004	32.82	33.00	32.22	32.37	2,428,100	-0.08(-0.25%)
Jun 30, 2004	32.09	32.49	31.95	32.45	2,049,700	+0.46(+1.44%)
Jun 29, 2004	33.19	33.35	31.68	31.99	4,056,100	-1.36(-4.08%)
Jun 28, 2004	33.51	33.84	33.21	33.35	2,577,200	-0.08(-0.24%)
Jun 25, 2004	32.90	33.83	32.65	33.43	2,615,700	-0.17(-0.51%)
Jun 24, 2004	33.31	33.83	32.80	33.60	2,116,600	+0.16(+0.48%)
Jun 23, 2004	32.56	33.47	32.42	33.44	1,805,000	+0.88(+2.70%)
Jun 22, 2004	32.68	32.75	32.02	32.56	2,303,900	+0.08(+0.25%)
Jun 21, 2004	32.36	33.00	32.33	32.48	2,276,900	+0.07(+0.22%)
Jun 18, 2004	32.33	32.64	31.95	32.41	4,022,300	-0.13(-0.40%)
Jun 17, 2004	32.11	32.96	31.78	32.54	2,139,900	+0.29(+0.90%)
Jun 16, 2004	31.94	32.45	31.61	32.25	1,948,600	+0.45(+1.42%)
Jun 15, 2004	31.00	32.06	30.99	31.80	2,295,900	+1.11(+3.62%)
Jun 14, 2004	31.75	31.80	30.30	30.69	1,612,500	-1.02(-3.22%)
Jun 10, 2004	31.74	31.80	31.39	31.71	1,281,800	+0.00(+0.00%)
Jun 09, 2004	31.63	32.22	31.59	31.71	3,055,400	-0.05(-0.16%)
Jun 08, 2004	31.20	31.88	31.01	31.76	1,433,100	+0.48(+1.53%)
Jun 07, 2004	30.90	31.35	30.50	31.28	1,568,700	+0.78(+2.56%)
Jun 04, 2004	30.90	30.95	30.13	30.50	1,204,400	-0.03(-0.10%)
Jun 03, 2004	30.74	31.15	30.53	30.53	1,012,400	-0.36(-1.17%)
Jun 02, 2004	30.87	31.09	30.25	30.89	1,684,600	+0.27(+0.88%)
Jun 01, 2004	30.53	31.19	30.34	30.62	1,859,800	-0.50(-1.61%)
May 28, 2004	30.62	31.17	30.56	31.12	2,901,600	+0.39(+1.27%)
May 27, 2004	31.05	31.05	30.42	30.73	1,691,200	-0.16(-0.52%)
May 26, 2004	30.11	31.17	30.01	30.89	3,094,800	+0.28(+0.91%)
May 25, 2004	29.03	30.73	28.95	30.61	3,243,300	+0.95(+3.20%)
May 24, 2004	29.33	29.86	29.26	29.66	2,107,100	+0.48(+1.64%)
May 21, 2004	28.80	29.45	28.60	29.18	2,860,600	+0.78(+2.75%)
May 20, 2004	27.05	28.65	26.61	28.40	5,896,700	+2.14(+8.15%)
May 19, 2004	26.66	26.92	26.23	26.26	1,513,000	+0.08(+0.31%)
May 18, 2004	25.96	26.45	25.66	26.18	1,928,500	+0.47(+1.83%)
May 17, 2004	26.95	26.95	25.55	25.71	2,258,000	-1.30(-4.81%)
May 14, 2004	26.53	27.53	26.32	27.01	1,187,400	+0.37(+1.39%)
May 13, 2004	27.43	27.55	26.40	26.64	1,756,300	-0.98(-3.55%)
May 12, 2004	27.24	27.92	26.47	27.62	1,844,600	+0.38(+1.40%)
May 11, 2004	26.53	27.57	26.31	27.24	1,014,400	+0.73(+2.75%)
May 10, 2004	26.70	26.86	25.95	26.51	1,529,700	-0.44(-1.63%)
May 07, 2004	28.52	28.75	26.86	26.95	1,487,600	-1.80(-6.26%)
May 06, 2004	28.95	29.02	28.06	28.75	1,382,700	-0.33(-1.13%)
May 05, 2004	28.61	29.25	28.42	29.08	1,298,100	+0.65(+2.29%)
May 04, 2004	28.02	28.76	28.00	28.43	972,100	+0.23(+0.82%)
May 03, 2004	27.65	28.50	27.61	28.20	1,346,700	+0.47(+1.69%)
Apr 30, 2004	28.36	28.73	27.68	27.73	1,143,300	-0.64(-2.26%)
Apr 29, 2004	28.87	29.14	28.29	28.37	1,266,000	-0.63(-2.17%)
Apr 28, 2004	28.37	29.20	28.15	29.00	2,004,800	+0.69(+2.44%)
Apr 27, 2004	27.77	28.36	27.61	28.31	984,600	+0.79(+2.87%)
Apr 26, 2004	28.19	28.24	27.52	27.52	797,100	-0.58(-2.06%)
Apr 23, 2004	27.84	28.15	27.53	28.10	578,300	+0.07(+0.25%)
Apr 22, 2004	27.17	28.12	27.15	28.03	936,300	+0.57(+2.08%)
Apr 21, 2004	27.48	27.80	27.18	27.46	762,800	+0.08(+0.29%)
Apr 20, 2004	27.63	28.00	27.37	27.38	1,144,800	-0.30(-1.08%)
Apr 19, 2004	27.51	27.68	26.86	27.68	1,000,600	+0.33(+1.21%)
Apr 16, 2004	27.10	27.77	26.86	27.35	845,500	+0.32(+1.18%)
Apr 15, 2004	27.00	27.60	26.85	27.03	616,100	+0.03(+0.11%)
Apr 14, 2004	27.12	27.32	26.50	27.00	824,700	+0.41(+1.54%)
Apr 13, 2004	28.10	28.25	26.59	26.59	1,634,500	-1.48(-5.27%)
Apr 12, 2004	28.33	28.48	28.01	28.07	832,300	-0.12(-0.43%)
Apr 08, 2004	28.64	28.90	28.15	28.19	1,528,300	-0.40(-1.40%)
Apr 07, 2004	28.14	29.00	28.06	28.59	1,869,100	+0.18(+0.63%)
Apr 06, 2004	27.63	28.45	27.40	28.41	1,881,000	+0.85(+3.08%)
Apr 05, 2004	27.49	27.60	27.10	27.56	949,100	-0.13(-0.47%)
Apr 02, 2004	27.83	28.00	27.34	27.69	1,274,500	+0.28(+1.02%)
Apr 01, 2004	27.31	27.53	27.00	27.41	1,559,700	+0.36(+1.33%)
Mar 31, 2004	26.97	27.31	26.86	27.05	994,700	+0.21(+0.78%)
Mar 30, 2004	26.66	27.10	26.54	26.84	831,800	+0.17(+0.64%)
Mar 29, 2004	25.86	26.87	25.78	26.67	1,211,800	+0.95(+3.69%)
Mar 26, 2004	25.71	26.00	25.43	25.72	834,400	-0.17(-0.66%)
Mar 25, 2004	24.99	25.96	24.96	25.89	1,211,600	+0.90(+3.60%)
Mar 24, 2004	25.16	25.29	24.70	24.99	994,400	-0.12(-0.48%)
Mar 23, 2004	25.41	25.55	25.00	25.11	727,600	-0.12(-0.48%)
Mar 22, 2004	25.48	25.56	24.97	25.23	980,300	-0.36(-1.41%)
Mar 19, 2004	25.68	26.00	25.39	25.59	1,124,300	-0.06(-0.23%)
Mar 18, 2004	25.99	25.99	25.46	25.65	1,185,200	-0.28(-1.08%)
Mar 17, 2004	25.67	26.22	25.50	25.93	635,900	+0.47(+1.85%)
Mar 16, 2004	25.48	26.00	25.20	25.46	721,200	+0.18(+0.71%)
Mar 15, 2004	25.46	25.96	25.21	25.28	978,900	-0.38(-1.48%)
Mar 12, 2004	25.21	25.74	24.59	25.66	1,656,900	+0.09(+0.35%)
Mar 11, 2004	25.47	26.25	25.04	25.57	1,543,200	+0.09(+0.35%)
Mar 10, 2004	26.92	27.02	25.46	25.48	1,427,600	-1.29(-4.82%)
Mar 09, 2004	26.91	27.32	26.75	26.77	1,003,300	-0.22(-0.82%)
Mar 08, 2004	27.65	28.00	26.93	26.99	1,329,200	-0.81(-2.91%)
Mar 05, 2004	26.11	27.95	26.11	27.80	2,592,400	+0.87(+3.23%)
Mar 04, 2004	26.90	27.05	26.44	26.93	2,546,100	+0.30(+1.13%)
Mar 03, 2004	26.44	27.15	26.30	26.63	3,138,500	+0.32(+1.22%)
Mar 02, 2004	26.69	26.90	25.58	26.31	4,078,700	-0.34(-1.28%)
Mar 01, 2004	27.16	27.20	26.53	26.65	2,441,600	-0.49(-1.81%)
Feb 27, 2004	26.75	27.25	26.56	27.14	2,576,000	+0.43(+1.61%)
Feb 26, 2004	25.20	27.06	25.08	26.71	3,154,400	+1.62(+6.46%)
Feb 25, 2004	24.15	25.37	24.09	25.09	1,898,600	+1.09(+4.54%)
Feb 24, 2004	24.11	24.40	23.72	24.00	1,775,200	-0.17(-0.70%)
Feb 23, 2004	24.65	24.88	24.08	24.17	949,400	-0.49(-1.99%)
Feb 20, 2004	24.92	24.96	24.32	24.66	949,400	-0.20(-0.80%)
Feb 19, 2004	25.02	25.47	23.97	24.86	1,307,600	+0.00(+0.00%)
Feb 18, 2004	24.75	24.96	24.27	24.86	1,229,600	-0.01(-0.04%)
Feb 17, 2004	24.35	24.99	24.23	24.87	1,292,800	+0.68(+2.81%)
Feb 13, 2004	24.30	24.57	23.97	24.19	739,600	-0.22(-0.90%)
Feb 12, 2004	24.39	24.94	24.29	24.41	865,000	-0.11(-0.45%)
Feb 11, 2004	24.23	24.70	24.02	24.52	943,500	+0.42(+1.74%)
Feb 10, 2004	23.90	24.20	23.87	24.10	549,600	+0.19(+0.79%)
Feb 09, 2004	24.09	24.22	23.70	23.91	711,500	-0.08(-0.33%)
Feb 06, 2004	23.17	24.05	23.17	23.99	864,600	+0.62(+2.65%)
Feb 05, 2004	23.20	23.79	23.20	23.37	626,200	-0.05(-0.21%)
Feb 04, 2004	23.71	23.75	23.16	23.42	1,076,500	-0.32(-1.35%)
Feb 03, 2004	23.43	23.89	23.29	23.74	755,800	+0.38(+1.63%)
Feb 02, 2004	23.46	23.64	22.96	23.36	1,137,000	-0.23(-0.97%)
Jan 30, 2004	23.57	23.79	23.27	23.59	1,012,500	-0.06(-0.25%)
Jan 29, 2004	23.36	23.78	23.35	23.65	647,300	+0.27(+1.15%)
Jan 28, 2004	24.00	24.06	23.27	23.38	968,400	-0.47(-1.97%)
Jan 27, 2004	24.22	24.32	23.79	23.85	972,300	-0.50(-2.05%)
Jan 26, 2004	24.10	24.37	23.83	24.35	820,400	+0.37(+1.54%)
Jan 23, 2004	24.01	24.56	23.86	23.98	699,400	-0.02(-0.08%)
Jan 22, 2004	23.99	24.21	23.82	24.00	879,800	-0.04(-0.17%)
Jan 21, 2004	24.10	24.35	23.89	24.04	1,123,700	-0.03(-0.12%)
Jan 20, 2004	24.36	24.44	23.80	24.07	1,403,200	-0.28(-1.15%)
Jan 16, 2004	24.76	24.93	24.07	24.35	1,586,300	-0.26(-1.06%)
Jan 15, 2004	24.29	24.99	24.21	24.61	1,264,663	+0.32(+1.32%)
Jan 14, 2004	24.40	24.50	23.99	24.29	1,508,070	+0.08(+0.33%)
Jan 13, 2004	24.18	24.70	23.96	24.21	1,674,128	-0.37(-1.51%)
Jan 12, 2004	24.77	24.94	24.13	24.58	1,781,898	-0.17(-0.69%)
Jan 09, 2004	23.80	24.99	23.80	24.75	2,341,771	+0.53(+2.19%)
Jan 08, 2004	24.17	24.35	23.82	24.22	1,323,399	+0.46(+1.94%)
Jan 07, 2004	23.60	23.83	23.20	23.76	1,073,732	+0.25(+1.06%)
Jan 06, 2004	23.73	23.97	23.43	23.51	1,038,600	-0.16(-0.68%)
Jan 05, 2004	24.00	24.19	23.50	23.67	1,521,600	-0.07(-0.29%)
Jan 02, 2004	23.50	23.96	23.40	23.74	1,565,500	-0.06(-0.25%)
Dec 31, 2003	23.96	24.36	23.74	23.80	1,250,300	-0.30(-1.24%)
Dec 30, 2003	23.15	24.30	23.15	24.10	1,268,638	+1.05(+4.56%)
Dec 29, 2003	23.00	23.20	22.88	23.05	917,604	+0.18(+0.79%)
Dec 26, 2003	23.02	23.15	22.87	22.87	257,280	-0.09(-0.39%)
Dec 24, 2003	23.15	23.39	22.85	22.96	333,416	-0.33(-1.42%)
Dec 23, 2003	23.29	23.41	23.08	23.29	833,824	-0.10(-0.43%)
Dec 22, 2003	23.44	23.56	22.96	23.39	1,314,373	+0.34(+1.48%)
Dec 19, 2003	23.11	23.59	22.71	23.05	1,473,922	-0.35(-1.50%)
Dec 18, 2003	22.75	23.50	22.62	23.40	1,225,402	+0.46(+2.01%)
Dec 17, 2003	23.01	23.07	22.51	22.94	1,161,420	+0.15(+0.66%)
Dec 16, 2003	22.76	23.10	22.50	22.79	1,217,045	-0.01(-0.04%)
Dec 15, 2003	23.75	24.25	22.69	22.80	2,814,850	-0.50(-2.15%)
Dec 12, 2003	23.15	23.50	22.77	23.30	1,394,581	+0.22(+0.95%)
Dec 11, 2003	22.34	23.40	22.34	23.08	2,102,200	+0.65(+2.90%)
Dec 10, 2003	22.85	22.90	22.31	22.43	1,525,014	-0.36(-1.58%)
Dec 09, 2003	22.89	23.17	22.56	22.79	3,103,239	-0.12(-0.52%)
Dec 08, 2003	22.36	23.11	22.34	22.91	1,554,870	+0.17(+0.73%)
Dec 05, 2003	22.84	23.28	22.52	22.74	1,507,025	-0.10(-0.42%)
Dec 04, 2003	23.25	23.40	22.39	22.84	3,010,132	-0.45(-1.93%)
Dec 03, 2003	23.64	24.04	23.29	23.29	2,679,920	-0.15(-0.64%)
Dec 02, 2003	23.75	24.12	23.21	23.44	1,891,731	-0.51(-2.13%)

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.