Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	49.49	50.00	48.53	48.75	4,692,735	-0.84(-1.70%)
Aug 30, 2004	50.15	50.39	49.59	49.59	1,872,927	-0.64(-1.27%)
Aug 27, 2004	50.90	50.98	49.99	50.23	1,844,745	-0.66(-1.29%)
Aug 26, 2004	50.80	51.03	50.05	50.89	1,884,874	-0.06(-0.12%)
Aug 25, 2004	50.85	50.99	49.81	50.94	3,733,908	+1.27(+2.56%)
Aug 24, 2004	49.80	50.12	49.16	49.67	2,187,635	-0.06(-0.12%)
Aug 23, 2004	49.00	50.10	48.79	49.73	3,305,857	+0.75(+1.54%)
Aug 20, 2004	48.34	49.18	47.95	48.98	3,669,680	+0.93(+1.94%)
Aug 19, 2004	48.36	48.68	47.74	48.05	2,590,260	-0.43(-0.89%)
Aug 18, 2004	47.35	49.02	46.81	48.48	4,667,819	+1.11(+2.34%)
Aug 17, 2004	47.69	48.56	47.01	47.37	3,734,929	-0.36(-0.76%)
Aug 16, 2004	47.42	47.88	46.86	47.73	2,509,899	+0.41(+0.87%)
Aug 13, 2004	47.15	47.60	46.99	47.32	1,898,659	+0.20(+0.42%)
Aug 12, 2004	46.70	47.93	46.65	47.12	3,074,779	-0.67(-1.39%)
Aug 11, 2004	46.78	47.92	46.35	47.79	4,898,183	+0.15(+0.31%)
Aug 10, 2004	46.62	47.85	46.35	47.64	3,297,280	+1.21(+2.62%)
Aug 09, 2004	46.09	46.89	46.03	46.43	2,114,727	+0.32(+0.70%)
Aug 06, 2004	46.94	47.10	45.49	46.11	4,157,058	-0.87(-1.86%)
Aug 05, 2004	47.97	48.15	46.74	46.98	4,907,169	-1.10(-2.28%)
Aug 04, 2004	48.05	48.31	47.68	48.07	2,481,409	+0.08(+0.16%)
Aug 03, 2004	48.05	48.39	47.34	48.00	4,346,781	+0.01(+0.02%)
Aug 02, 2004	48.92	48.98	47.82	47.99	4,251,920	-1.11(-2.25%)
Jul 30, 2004	48.67	49.23	48.55	49.09	3,560,012	-0.19(-0.38%)
Jul 29, 2004	49.49	49.73	48.92	49.28	3,062,628	+0.18(+0.36%)
Jul 28, 2004	49.45	49.69	48.29	49.10	6,322,535	-0.62(-1.24%)
Jul 27, 2004	49.89	49.95	48.86	49.72	4,504,135	+0.39(+0.79%)
Jul 26, 2004	49.12	49.75	48.83	49.33	5,171,944	+0.53(+1.08%)
Jul 23, 2004	49.02	49.12	47.09	48.80	15,325,904	-2.76(-5.36%)
Jul 22, 2004	51.86	51.90	50.38	51.56	3,952,733	-0.24(-0.45%)
Jul 21, 2004	51.99	53.01	51.49	51.80	5,253,939	+0.41(+0.80%)
Jul 20, 2004	50.55	51.55	50.10	51.38	2,622,323	+0.87(+1.73%)
Jul 19, 2004	51.17	51.81	50.41	50.51	3,484,654	-0.46(-0.90%)
Jul 16, 2004	52.10	52.20	50.93	50.97	3,045,167	-0.81(-1.57%)
Jul 15, 2004	51.51	52.14	51.25	51.79	3,095,099	+0.37(+0.72%)
Jul 14, 2004	51.78	52.31	51.22	51.41	2,315,376	-0.42(-0.81%)
Jul 13, 2004	53.09	53.31	51.32	51.84	4,410,703	-0.97(-1.84%)
Jul 12, 2004	52.45	53.46	52.09	52.81	3,779,960	+0.15(+0.28%)
Jul 09, 2004	51.76	52.76	51.51	52.66	5,424,057	+1.65(+3.23%)
Jul 08, 2004	51.68	52.20	50.93	51.01	3,536,425	-0.91(-1.75%)
Jul 07, 2004	51.66	52.41	51.50	51.92	3,450,243	+0.21(+0.40%)
Jul 06, 2004	52.13	52.49	50.75	51.72	2,834,409	-0.39(-0.75%)
Jul 02, 2004	52.74	52.74	51.58	52.11	1,881,505	-0.28(-0.54%)
Jul 01, 2004	53.86	53.87	51.86	52.39	4,098,140	-1.03(-1.92%)
Jun 30, 2004	53.00	53.52	52.26	53.42	2,095,939	+0.54(+1.02%)
Jun 29, 2004	51.95	53.35	51.93	52.88	3,723,595	+0.71(+1.35%)
Jun 28, 2004	52.34	52.94	51.86	52.18	2,425,350	+0.03(+0.06%)
Jun 25, 2004	50.39	52.16	50.34	52.15	5,572,118	+1.90(+3.78%)
Jun 24, 2004	50.56	51.09	50.11	50.25	1,814,622	-0.34(-0.68%)
Jun 23, 2004	49.90	50.66	49.40	50.59	2,439,748	+0.69(+1.37%)
Jun 22, 2004	49.92	49.93	49.29	49.91	3,370,392	-0.28(-0.57%)
Jun 21, 2004	50.75	51.12	50.13	50.19	1,456,313	-0.43(-0.85%)
Jun 18, 2004	50.50	51.61	49.98	50.62	3,121,138	+0.04(+0.08%)
Jun 17, 2004	50.99	51.22	50.29	50.58	2,085,013	-0.61(-1.19%)
Jun 16, 2004	50.91	51.55	50.39	51.19	1,628,371	+0.48(+0.95%)
Jun 15, 2004	50.58	51.27	50.19	50.71	1,961,560	+0.56(+1.11%)
Jun 14, 2004	51.03	51.19	49.85	50.15	2,923,246	-1.01(-1.97%)
Jun 10, 2004	51.61	52.28	50.95	51.16	3,011,878	-0.40(-0.78%)
Jun 09, 2004	51.72	52.09	51.25	51.56	2,025,380	-0.24(-0.47%)
Jun 08, 2004	50.91	51.90	50.91	51.81	2,243,388	+0.24(+0.46%)
Jun 07, 2004	50.76	51.72	50.23	51.57	2,747,512	+1.13(+2.23%)
Jun 04, 2004	50.72	50.89	49.95	50.44	2,129,329	+0.15(+0.29%)
Jun 03, 2004	49.35	50.93	49.20	50.30	3,717,060	+0.77(+1.56%)
Jun 02, 2004	50.23	50.29	49.20	49.52	2,880,869	-0.65(-1.29%)
Jun 01, 2004	49.80	50.44	49.46	50.17	2,060,302	+0.39(+0.79%)
May 28, 2004	50.11	50.25	49.50	49.78	2,311,088	-0.11(-0.22%)
May 27, 2004	48.98	50.52	48.71	49.89	4,880,109	+0.86(+1.76%)
May 26, 2004	48.97	49.78	48.66	49.02	3,261,643	-0.07(-0.14%)
May 25, 2004	47.50	49.21	46.44	49.09	5,678,416	+1.62(+3.40%)
May 24, 2004	48.11	48.28	47.23	47.48	3,356,402	-0.24(-0.49%)
May 21, 2004	47.97	48.01	47.34	47.71	3,251,227	+0.41(+0.87%)
May 20, 2004	47.20	47.89	47.13	47.30	5,687,811	+0.31(+0.67%)
May 19, 2004	48.61	49.42	46.78	46.99	6,897,831	-1.59(-3.27%)
May 18, 2004	49.49	49.60	48.26	48.57	4,614,415	-0.59(-1.20%)
May 17, 2004	49.49	49.65	48.91	49.16	2,935,805	-0.82(-1.65%)
May 14, 2004	49.81	50.79	48.54	49.98	3,341,596	+0.31(+0.63%)
May 13, 2004	49.79	50.36	49.42	49.67	4,511,691	+0.04(+0.08%)
May 12, 2004	49.03	50.04	47.45	49.63	5,728,757	+0.30(+0.62%)
May 11, 2004	51.18	51.37	48.64	49.33	6,691,974	-1.57(-3.08%)
May 10, 2004	50.48	51.37	50.07	50.90	4,227,719	+0.09(+0.17%)
May 07, 2004	50.31	51.17	50.00	50.81	4,415,502	+0.46(+0.91%)
May 06, 2004	49.82	50.68	49.63	50.35	3,533,668	+0.48(+0.96%)
May 05, 2004	49.20	50.06	48.72	49.87	2,223,170	+0.72(+1.47%)
May 04, 2004	48.87	49.63	48.62	49.14	3,298,301	+0.28(+0.58%)
May 03, 2004	49.93	49.94	48.54	48.86	4,345,760	-0.71(-1.44%)
Apr 30, 2004	50.44	51.24	49.21	49.57	6,214,501	+0.66(+1.34%)
Apr 29, 2004	49.55	49.55	47.94	48.92	5,864,055	-0.84(-1.69%)
Apr 28, 2004	50.05	50.58	49.59	49.76	3,462,802	-0.38(-0.76%)
Apr 27, 2004	50.29	50.48	49.04	50.14	5,487,366	-0.39(-0.78%)
Apr 26, 2004	51.82	51.84	50.33	50.53	2,665,925	-1.23(-2.38%)
Apr 23, 2004	52.10	52.34	51.61	51.77	1,888,959	-0.58(-1.10%)
Apr 22, 2004	51.07	52.78	50.69	52.34	2,525,522	+1.21(+2.38%)
Apr 21, 2004	50.84	51.35	50.14	51.13	2,273,306	+0.24(+0.48%)
Apr 20, 2004	51.42	52.40	50.66	50.89	3,153,098	-0.20(-0.38%)
Apr 19, 2004	51.17	51.36	50.31	51.08	2,267,078	-0.22(-0.42%)
Apr 16, 2004	50.97	51.83	49.95	51.30	3,053,540	+0.78(+1.55%)
Apr 15, 2004	51.60	51.61	50.25	50.51	3,342,005	-0.66(-1.28%)
Apr 14, 2004	50.03	51.25	49.80	51.17	4,897,468	+0.37(+0.73%)
Apr 13, 2004	52.25	52.29	50.57	50.80	3,449,528	-1.25(-2.41%)
Apr 12, 2004	51.86	53.39	51.64	52.05	2,713,509	+0.08(+0.15%)
Apr 08, 2004	52.10	52.50	50.29	51.97	5,162,243	+0.04(+0.08%)
Apr 07, 2004	53.11	53.44	51.52	51.93	6,238,395	-1.80(-3.35%)
Apr 06, 2004	54.18	54.75	53.40	53.74	3,084,990	-0.48(-0.89%)
Apr 05, 2004	52.81	54.30	52.70	54.22	2,976,650	+1.16(+2.18%)
Apr 02, 2004	53.84	54.10	52.58	53.06	3,722,370	+0.74(+1.42%)
Apr 01, 2004	52.35	52.98	51.79	52.32	4,949,136	-0.31(-0.60%)
Mar 31, 2004	52.94	53.13	51.82	52.63	4,489,635	-0.02(-0.04%)
Mar 30, 2004	52.68	53.60	52.11	52.65	5,980,972	-0.11(-0.20%)
Mar 29, 2004	51.34	52.86	50.95	52.76	7,643,959	+2.05(+4.04%)
Mar 26, 2004	49.31	51.10	49.21	50.71	8,615,243	+1.71(+3.50%)
Mar 25, 2004	47.09	49.32	46.93	49.00	6,079,816	+2.18(+4.67%)
Mar 24, 2004	47.30	47.57	46.31	46.81	3,283,495	-0.07(-0.15%)
Mar 23, 2004	47.59	48.17	46.49	46.88	3,265,523	-0.44(-0.93%)
Mar 22, 2004	47.43	48.04	46.40	47.32	2,930,802	-0.47(-0.98%)
Mar 19, 2004	47.36	49.27	46.38	47.79	6,346,225	+0.40(+0.85%)
Mar 18, 2004	47.02	47.50	46.37	47.39	2,568,613	+0.28(+0.60%)
Mar 17, 2004	45.79	47.18	45.74	47.11	2,618,341	+0.10(+0.21%)
Mar 16, 2004	46.80	47.07	45.64	47.01	4,364,549	+0.73(+1.59%)
Mar 15, 2004	46.17	46.81	46.03	46.27	3,906,783	+0.32(+0.70%)
Mar 12, 2004	44.75	46.00	44.70	45.95	2,933,763	+1.14(+2.53%)
Mar 11, 2004	44.25	45.43	44.22	44.81	3,632,409	-0.23(-0.50%)
Mar 10, 2004	45.34	45.82	44.57	45.04	3,956,307	-0.38(-0.84%)
Mar 09, 2004	45.80	45.99	45.10	45.42	3,996,232	-0.11(-0.24%)
Mar 08, 2004	46.95	46.97	45.38	45.53	4,040,549	-1.02(-2.19%)
Mar 05, 2004	46.08	47.50	46.05	46.55	4,321,355	-0.01(-0.02%)
Mar 04, 2004	46.24	46.64	45.83	46.56	2,676,442	+0.02(+0.04%)
Mar 03, 2004	45.66	46.84	45.59	46.54	3,438,194	+0.78(+1.71%)
Mar 02, 2004	46.68	46.84	45.71	45.75	3,348,642	-0.91(-1.95%)
Mar 01, 2004	46.67	46.71	45.72	46.66	2,839,514	+0.48(+1.04%)
Feb 27, 2004	45.70	46.51	45.39	46.18	4,486,878	+0.33(+0.73%)
Feb 26, 2004	45.68	45.89	45.04	45.85	3,272,569	+0.24(+0.52%)
Feb 25, 2004	45.87	46.03	45.46	45.62	2,741,487	-0.10(-0.21%)
Feb 24, 2004	45.03	46.33	44.95	45.71	4,591,849	+0.73(+1.63%)
Feb 23, 2004	44.88	45.02	44.07	44.98	3,299,118	+0.24(+0.55%)
Feb 20, 2004	45.13	45.29	44.07	44.74	4,529,152	-0.40(-0.89%)
Feb 19, 2004	45.93	46.64	45.14	45.14	4,942,908	-0.56(-1.22%)
Feb 18, 2004	44.83	45.99	44.62	45.70	8,334,641	+1.72(+3.92%)
Feb 17, 2004	43.80	44.48	42.53	43.97	5,600,812	+0.46(+1.06%)
Feb 13, 2004	44.05	44.31	43.21	43.51	3,212,221	-0.61(-1.38%)
Feb 12, 2004	44.18	44.62	43.43	44.12	3,839,900	-0.36(-0.81%)
Feb 11, 2004	45.58	45.90	44.37	44.48	5,745,810	+0.63(+1.43%)
Feb 10, 2004	43.34	44.26	43.26	43.85	3,401,331	-0.07(-0.16%)
Feb 09, 2004	43.69	44.12	43.15	43.92	3,459,739	+0.22(+0.49%)
Feb 06, 2004	43.73	43.81	42.86	43.71	4,774,220	+0.52(+1.20%)
Feb 05, 2004	43.32	43.89	42.89	43.19	4,238,849	-0.07(-0.16%)
Feb 04, 2004	43.36	44.37	43.16	43.26	3,853,276	-0.35(-0.81%)
Feb 03, 2004	44.99	45.03	43.31	43.61	9,308,478	-0.87(-1.96%)
Feb 02, 2004	45.68	45.99	44.44	44.48	7,045,995	-1.41(-3.07%)
Jan 30, 2004	45.98	46.81	45.38	45.89	3,806,509	-0.08(-0.17%)
Jan 29, 2004	45.88	46.22	45.06	45.97	5,465,208	+0.62(+1.36%)
Jan 28, 2004	45.10	46.63	44.95	45.35	19,540,350	-2.17(-4.57%)
Jan 27, 2004	48.34	48.84	47.45	47.53	6,386,048	-0.87(-1.80%)
Jan 26, 2004	47.83	48.47	47.09	48.40	3,498,643	+0.28(+0.59%)
Jan 23, 2004	47.26	48.48	47.20	48.11	4,329,626	+0.68(+1.42%)
Jan 22, 2004	47.12	47.89	46.90	47.44	3,408,581	+0.68(+1.45%)
Jan 21, 2004	47.20	47.33	45.97	46.76	2,600,982	-0.10(-0.21%)
Jan 20, 2004	46.74	46.92	45.88	46.86	3,617,910	+0.19(+0.40%)
Jan 16, 2004	47.69	47.86	46.27	46.67	4,565,606	-0.73(-1.55%)
Jan 15, 2004	46.87	47.79	46.62	47.41	4,473,265	+0.23(+0.48%)
Jan 14, 2004	47.01	47.40	46.33	47.18	4,615,907	+1.30(+2.84%)
Jan 13, 2004	47.33	47.75	44.92	45.88	6,264,764	-2.07(-4.31%)
Jan 12, 2004	47.53	48.12	46.42	47.95	3,651,314	+0.81(+1.72%)
Jan 09, 2004	47.50	48.90	46.65	47.13	5,360,673	-0.98(-2.04%)
Jan 08, 2004	47.99	48.47	47.27	48.11	3,523,718	+0.47(+0.99%)
Jan 07, 2004	47.60	48.34	46.96	47.64	6,081,500	-0.22(-0.45%)
Jan 06, 2004	47.20	48.17	46.77	47.86	6,111,675	+1.02(+2.17%)
Jan 05, 2004	47.00	47.09	46.22	46.84	5,603,262	+0.20(+0.42%)
Jan 02, 2004	47.27	47.34	46.41	46.65	3,962,434	-0.05(-0.10%)
Dec 31, 2003	47.25	47.26	46.13	46.69	3,618,318	-0.19(-0.40%)
Dec 30, 2003	46.52	47.08	46.31	46.88	2,826,498	+0.61(+1.31%)
Dec 29, 2003	45.93	46.50	45.78	46.27	3,067,712	+0.29(+0.64%)
Dec 26, 2003	45.72	46.26	45.71	45.98	941,099	+0.15(+0.32%)
Dec 24, 2003	45.98	46.33	45.61	45.83	1,429,424	-0.42(-0.91%)
Dec 23, 2003	45.05	46.46	44.46	46.25	4,841,165	+1.19(+2.63%)
Dec 22, 2003	45.29	45.44	44.33	45.07	4,181,689	-0.07(-0.15%)
Dec 19, 2003	44.65	45.88	44.28	45.14	8,253,801	+1.21(+2.76%)
Dec 18, 2003	44.08	44.50	43.54	43.92	4,713,879	+0.49(+1.13%)
Dec 17, 2003	43.72	43.76	42.61	43.43	3,681,980	-0.12(-0.27%)
Dec 16, 2003	43.29	43.89	42.83	43.55	5,573,614	+1.19(+2.82%)
Dec 15, 2003	44.08	44.27	42.10	42.36	5,814,191	-0.99(-2.28%)
Dec 12, 2003	42.95	43.53	42.11	43.34	5,361,104	+0.62(+1.44%)
Dec 11, 2003	42.31	42.87	41.72	42.73	9,547,725	+2.23(+5.51%)
Dec 10, 2003	40.47	40.80	39.76	40.49	5,989,318	-0.08(-0.19%)
Dec 09, 2003	41.90	42.06	40.42	40.57	4,479,629	-1.03(-2.47%)
Dec 08, 2003	41.28	41.73	40.56	41.60	3,746,599	+0.20(+0.47%)
Dec 05, 2003	41.14	42.07	40.83	41.41	4,286,442	+0.26(+0.64%)
Dec 04, 2003	40.96	42.35	40.78	41.14	7,925,914	-0.25(-0.62%)
Dec 03, 2003	42.95	43.21	40.32	41.40	16,446,947	-1.60(-3.71%)
Dec 02, 2003	43.94	43.94	42.80	42.99	6,110,879	-1.26(-2.85%)
Dec 01, 2003	43.81	44.44	43.18	44.26	5,013,806	+0.94(+2.17%)
Nov 28, 2003	44.05	44.46	42.88	43.32	3,641,152	-1.13(-2.53%)
Nov 26, 2003	42.94	44.62	42.90	44.44	6,459,772	+1.71(+4.01%)
Nov 25, 2003	43.09	43.64	42.45	42.73	5,815,745	-0.06(-0.14%)
Nov 24, 2003	41.68	42.95	41.43	42.79	10,323,351	-0.46(-1.06%)
Nov 21, 2003	43.58	43.80	42.96	43.25	6,328,610	-0.09(-0.20%)
Nov 20, 2003	43.17	43.73	43.00	43.34	9,548,585	+0.15(+0.34%)
Nov 19, 2003	45.30	45.43	42.72	43.19	14,789,392	-1.78(-3.96%)
Nov 18, 2003	47.50	47.55	44.85	44.97	8,920,311	+21.25(+89.56%)
Nov 17, 2003	24.29	24.42	23.55	23.72	7,135,557	-0.78(-3.18%)
Nov 14, 2003	24.55	24.90	24.48	24.50	7,763,438	-0.53(-2.12%)
Nov 13, 2003	25.10	25.28	24.89	25.03	4,671,516	-0.09(-0.37%)
Nov 12, 2003	24.46	25.32	24.44	25.13	5,386,539	+0.82(+3.37%)
Nov 11, 2003	24.41	24.53	24.19	24.31	4,560,535	+0.04(+0.17%)
Nov 10, 2003	24.42	24.74	24.19	24.27	4,683,289	-0.24(-0.99%)
Nov 07, 2003	24.53	24.92	24.42	24.51	4,323,818	-0.02(-0.08%)
Nov 06, 2003	24.48	24.66	24.31	24.53	4,585,187	-0.03(-0.11%)
Nov 05, 2003	24.35	24.73	24.00	24.55	5,178,111	+0.24(+0.98%)
Nov 04, 2003	24.24	24.64	24.18	24.32	5,838,635	+0.20(+0.81%)
Nov 03, 2003	23.66	24.47	23.56	24.12	8,513,357	-0.10(-0.42%)
Oct 31, 2003	24.30	24.54	24.02	24.22	4,819,757	+0.00(+0.00%)
Oct 30, 2003	24.61	24.85	24.19	24.22	5,254,264	-0.38(-1.55%)
Oct 29, 2003	24.14	24.76	24.07	24.61	8,045,198	+0.51(+2.10%)
Oct 28, 2003	23.95	24.12	23.53	24.10	8,074,020	+0.16(+0.69%)
Oct 27, 2003	23.96	24.15	23.70	23.93	5,105,980	+0.05(+0.19%)
Oct 24, 2003	23.99	24.04	23.43	23.89	10,402,704	-0.11(-0.45%)
Oct 23, 2003	23.66	24.09	23.30	24.00	17,759,628	-0.96(-3.86%)
Oct 22, 2003	25.38	25.58	24.89	24.96	8,542,846	-0.66(-2.58%)
Oct 21, 2003	25.39	25.90	25.24	25.62	5,636,359	+0.21(+0.81%)
Oct 20, 2003	25.22	25.48	25.11	25.41	4,734,635	+0.19(+0.74%)
Oct 17, 2003	25.61	25.70	25.08	25.23	3,869,204	-0.45(-1.75%)
Oct 16, 2003	25.36	25.68	25.22	25.68	3,325,963	+0.32(+1.25%)
Oct 15, 2003	25.49	25.64	25.13	25.36	6,034,215	+0.13(+0.51%)
Oct 14, 2003	25.04	25.35	24.97	25.23	4,236,585	+0.17(+0.67%)
Oct 13, 2003	25.16	25.21	24.86	25.06	3,117,276	+0.19(+0.75%)
Oct 10, 2003	24.48	25.13	24.40	24.87	5,431,891	+0.43(+1.74%)
Oct 09, 2003	24.65	24.91	24.28	24.45	7,138,120	+0.00(+0.00%)
Oct 08, 2003	24.48	24.58	24.25	24.45	4,149,046	+0.03(+0.11%)
Oct 07, 2003	24.36	24.64	24.11	24.42	5,804,642	+0.04(+0.18%)
Oct 06, 2003	24.10	24.53	24.06	24.38	4,410,194	+0.32(+1.31%)
Oct 03, 2003	23.92	24.47	23.85	24.06	8,496,627	+0.43(+1.83%)
Oct 02, 2003	23.19	23.72	23.14	23.63	7,213,137	+0.40(+1.71%)
Oct 01, 2003	22.59	23.24	22.50	23.23	6,837,199	+0.66(+2.94%)
Sep 30, 2003	22.71	22.83	22.28	22.57	8,225,649	-0.26(-1.13%)
Sep 29, 2003	22.55	23.01	22.53	22.83	6,605,271	+0.36(+1.58%)
Sep 26, 2003	22.92	23.19	22.40	22.47	8,506,535	-0.45(-1.97%)
Sep 25, 2003	22.89	23.42	22.72	22.92	6,809,627	+0.00(+0.00%)
Sep 24, 2003	23.32	23.75	22.90	22.92	6,917,005	-0.61(-2.58%)
Sep 23, 2003	23.11	23.54	22.88	23.53	6,037,440	+0.47(+2.02%)
Sep 22, 2003	22.89	23.13	22.82	23.06	3,842,982	-0.13(-0.58%)
Sep 19, 2003	23.20	23.32	22.94	23.20	5,258,066	-0.02(-0.11%)
Sep 18, 2003	23.17	23.23	22.96	23.22	4,438,426	+0.15(+0.64%)
Sep 17, 2003	22.58	23.24	22.44	23.08	8,112,753	+0.27(+1.19%)
Sep 16, 2003	21.76	22.80	21.73	22.80	8,508,594	+1.06(+4.89%)
Sep 15, 2003	21.92	22.01	21.68	21.74	3,588,195	-0.12(-0.53%)
Sep 12, 2003	21.78	21.91	21.42	21.86	6,130,361	-0.16(-0.72%)
Sep 11, 2003	22.06	22.24	21.61	22.02	4,709,787	+0.02(+0.09%)
Sep 10, 2003	21.94	22.15	21.85	22.00	5,195,225	-0.06(-0.29%)
Sep 09, 2003	22.19	22.20	21.81	22.06	3,911,888	-0.14(-0.64%)
Sep 08, 2003	21.71	22.25	21.71	22.20	3,198,538	+0.47(+2.17%)
Sep 05, 2003	21.94	22.01	21.66	21.73	4,730,618	-0.34(-1.55%)
Sep 04, 2003	22.30	22.33	22.05	22.07	4,579,085	-0.24(-1.06%)
Sep 03, 2003	22.36	22.52	22.21	22.31	7,147,187	+0.03(+0.12%)

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.