Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.42	20.02	19.40	19.57	7,527,600	+0.28(+1.45%)
Sep 29, 2004	18.93	19.65	18.82	19.29	8,490,000	+0.37(+1.96%)
Sep 28, 2004	19.05	19.11	18.66	18.92	10,778,000	-0.09(-0.47%)
Sep 27, 2004	18.96	19.80	18.82	19.01	9,461,000	-0.29(-1.50%)
Sep 24, 2004	20.31	20.43	19.20	19.30	14,463,700	-1.00(-4.93%)
Sep 23, 2004	20.15	20.59	19.88	20.30	6,054,700	+0.12(+0.59%)
Sep 22, 2004	20.62	20.68	20.15	20.18	7,652,300	-0.74(-3.54%)
Sep 21, 2004	20.70	21.00	20.38	20.92	9,683,200	+0.45(+2.20%)
Sep 20, 2004	19.78	20.78	19.64	20.47	9,400,900	+0.59(+2.97%)
Sep 17, 2004	19.69	19.92	19.48	19.88	5,746,100	+0.38(+1.95%)
Sep 16, 2004	19.42	19.80	19.31	19.50	5,113,900	+0.09(+0.46%)
Sep 15, 2004	19.42	19.87	19.31	19.41	7,173,400	-0.77(-3.82%)
Sep 14, 2004	20.24	20.32	19.79	20.18	10,861,300	-0.17(-0.84%)
Sep 13, 2004	19.56	20.65	19.54	20.35	14,212,400	+0.93(+4.79%)
Sep 10, 2004	18.65	19.56	18.39	19.42	10,192,600	+0.69(+3.68%)
Sep 09, 2004	17.95	18.96	17.66	18.73	11,691,300	+0.98(+5.52%)
Sep 08, 2004	17.69	18.09	17.52	17.75	6,705,600	+0.00(+0.00%)
Sep 07, 2004	18.05	18.11	17.50	17.75	8,217,200	-0.06(-0.34%)
Sep 03, 2004	18.03	18.55	17.71	17.81	11,793,700	-1.25(-6.56%)
Sep 02, 2004	18.89	19.19	18.63	19.06	9,512,700	-0.03(-0.16%)
Sep 01, 2004	18.94	19.47	18.60	19.09	7,443,900	+0.17(+0.90%)
Aug 31, 2004	19.05	19.07	18.57	18.92	6,135,700	-0.16(-0.84%)
Aug 30, 2004	19.28	19.46	19.04	19.08	3,096,600	-0.22(-1.14%)
Aug 27, 2004	19.34	19.59	19.22	19.30	2,781,400	+0.12(+0.63%)
Aug 26, 2004	19.22	19.52	19.08	19.18	5,518,600	-0.38(-1.94%)
Aug 25, 2004	19.54	19.91	19.19	19.56	9,811,400	-0.10(-0.51%)
Aug 24, 2004	20.62	20.65	19.52	19.66	7,466,700	-0.79(-3.86%)
Aug 23, 2004	20.50	20.95	20.29	20.45	6,400,700	-0.15(-0.73%)
Aug 20, 2004	20.87	21.01	20.20	20.60	5,671,200	-0.10(-0.48%)
Aug 19, 2004	20.51	20.75	20.22	20.70	5,965,600	+0.05(+0.24%)
Aug 18, 2004	19.57	20.69	19.50	20.65	6,530,700	+0.95(+4.82%)
Aug 17, 2004	19.72	20.20	19.58	19.70	5,236,800	+0.08(+0.41%)
Aug 16, 2004	19.69	19.91	19.52	19.62	4,939,900	+0.08(+0.41%)
Aug 13, 2004	19.36	19.64	19.26	19.54	6,437,500	+0.40(+2.09%)
Aug 12, 2004	19.01	19.69	18.88	19.14	8,446,500	-0.35(-1.80%)
Aug 11, 2004	18.96	19.61	18.57	19.49	9,789,300	-0.91(-4.46%)
Aug 10, 2004	20.25	20.42	20.06	20.40	3,873,000	+0.30(+1.49%)
Aug 09, 2004	20.05	20.30	19.79	20.10	3,851,700	+0.06(+0.30%)
Aug 06, 2004	20.60	20.72	20.00	20.04	6,771,500	-0.95(-4.53%)
Aug 05, 2004	21.13	21.35	20.80	20.99	6,718,400	-0.07(-0.33%)
Aug 04, 2004	20.83	21.35	20.50	21.06	5,336,000	+0.30(+1.45%)
Aug 03, 2004	21.35	21.38	20.71	20.76	6,809,279	-0.63(-2.95%)
Aug 02, 2004	20.69	21.50	20.55	21.39	6,762,700	+0.57(+2.74%)
Jul 30, 2004	21.01	21.39	20.73	20.82	6,126,800	-0.28(-1.33%)
Jul 29, 2004	20.50	21.25	20.36	21.10	10,725,600	+1.07(+5.34%)
Jul 28, 2004	19.67	20.26	19.28	20.03	8,186,000	+0.12(+0.60%)
Jul 27, 2004	19.35	20.10	19.21	19.91	7,916,300	+0.63(+3.27%)
Jul 26, 2004	19.84	19.95	19.16	19.28	10,256,500	-0.58(-2.92%)
Jul 23, 2004	19.57	20.38	19.36	19.86	9,322,800	+0.13(+0.66%)
Jul 22, 2004	18.52	20.02	18.45	19.73	11,126,700	+0.94(+5.00%)
Jul 21, 2004	19.68	19.93	18.75	18.79	7,049,600	-0.51(-2.64%)
Jul 20, 2004	19.21	19.50	18.92	19.30	6,628,300	+0.20(+1.05%)
Jul 19, 2004	18.90	19.40	18.73	19.10	5,756,800	+0.32(+1.70%)
Jul 16, 2004	19.50	19.55	18.77	18.78	4,611,200	-0.46(-2.39%)
Jul 15, 2004	19.45	19.61	19.08	19.24	6,736,400	-0.07(-0.36%)
Jul 14, 2004	19.42	19.88	19.00	19.31	8,176,100	-0.51(-2.57%)
Jul 13, 2004	19.97	20.26	19.76	19.82	4,593,700	-0.15(-0.75%)
Jul 12, 2004	20.36	20.37	19.72	19.97	7,477,400	-0.79(-3.81%)
Jul 09, 2004	20.74	21.03	20.53	20.76	5,507,400	+0.52(+2.57%)
Jul 08, 2004	20.20	20.90	19.96	20.24	8,557,000	+0.16(+0.80%)
Jul 07, 2004	20.05	20.52	19.99	20.08	6,989,600	+0.07(+0.35%)
Jul 06, 2004	20.62	20.62	19.86	20.01	7,490,900	-0.75(-3.61%)
Jul 02, 2004	20.92	21.13	20.52	20.76	5,171,700	-0.32(-1.52%)
Jul 01, 2004	21.94	22.00	20.84	21.08	8,540,700	-1.08(-4.87%)
Jun 30, 2004	22.03	22.36	21.82	22.16	5,443,800	+0.22(+1.00%)
Jun 29, 2004	21.70	22.31	21.41	21.94	7,941,500	+0.15(+0.69%)
Jun 28, 2004	21.74	22.28	21.38	21.79	11,035,300	-3.71(-14.55%)
Jun 25, 2004	21.12	25.50	21.00	25.50	7,808,900	+4.50(+21.43%)
Jun 24, 2004	21.27	21.51	20.88	21.00	6,467,500	-0.40(-1.87%)
Jun 23, 2004	20.96	21.49	20.84	21.40	6,430,000	+0.32(+1.52%)
Jun 22, 2004	20.37	21.15	20.07	21.08	7,822,100	+0.98(+4.88%)
Jun 21, 2004	20.73	21.05	20.06	20.10	6,129,200	-0.46(-2.24%)
Jun 18, 2004	20.17	21.12	20.00	20.56	7,749,200	+0.19(+0.93%)
Jun 17, 2004	21.41	21.42	20.26	20.37	7,824,600	-1.16(-5.39%)
Jun 16, 2004	21.97	21.98	21.37	21.53	5,139,800	-0.36(-1.64%)
Jun 15, 2004	22.18	22.18	21.72	21.89	6,050,900	+0.10(+0.46%)
Jun 14, 2004	22.61	22.63	21.71	21.79	8,797,900	-0.92(-4.05%)
Jun 10, 2004	23.23	23.41	22.62	22.71	6,720,200	-0.17(-0.74%)
Jun 09, 2004	23.39	23.60	22.84	22.88	4,075,100	-0.69(-2.93%)
Jun 08, 2004	23.30	23.86	23.26	23.57	8,228,800	+0.00(+0.00%)
Jun 07, 2004	22.75	23.65	22.74	23.57	6,465,200	+1.13(+5.04%)
Jun 04, 2004	22.45	22.87	22.24	22.44	4,745,300	+0.49(+2.23%)
Jun 03, 2004	22.05	22.23	21.66	21.95	5,147,500	-0.22(-0.99%)
Jun 02, 2004	22.55	22.68	22.01	22.17	5,981,900	-0.66(-2.89%)
Jun 01, 2004	22.75	23.05	22.54	22.83	4,625,000	-0.06(-0.26%)
May 28, 2004	22.68	23.13	22.60	22.89	3,484,600	+0.26(+1.15%)
May 27, 2004	22.68	22.99	22.54	22.63	5,142,200	-0.07(-0.31%)
May 26, 2004	22.28	22.88	22.26	22.70	6,100,100	+0.38(+1.70%)
May 25, 2004	21.60	22.39	21.28	22.32	5,981,000	+0.69(+3.19%)
May 24, 2004	21.74	21.97	21.46	21.63	4,245,200	+0.13(+0.60%)
May 21, 2004	21.17	21.60	21.15	21.50	5,072,300	+0.36(+1.70%)
May 20, 2004	21.44	21.50	20.97	21.14	4,598,700	-0.24(-1.12%)
May 19, 2004	21.34	22.10	21.23	21.38	9,667,400	+0.62(+2.99%)
May 18, 2004	20.50	20.86	20.41	20.76	4,498,000	+0.66(+3.28%)
May 17, 2004	20.11	20.43	19.99	20.10	6,659,400	-0.56(-2.71%)
May 14, 2004	21.50	21.51	20.43	20.66	6,803,500	-0.62(-2.91%)
May 13, 2004	21.34	21.81	21.06	21.28	5,503,300	-0.27(-1.25%)
May 12, 2004	21.37	21.64	20.66	21.55	10,836,100	-0.48(-2.18%)
May 11, 2004	21.65	22.23	21.52	22.03	6,930,000	+0.61(+2.85%)
May 10, 2004	20.80	21.67	20.70	21.42	8,460,900	+0.41(+1.95%)
May 07, 2004	20.61	21.42	20.45	21.01	7,413,700	+0.37(+1.79%)
May 06, 2004	20.54	20.93	20.36	20.64	7,792,700	-0.17(-0.82%)
May 05, 2004	20.38	20.94	20.22	20.81	6,364,200	+0.47(+2.31%)
May 04, 2004	20.00	20.53	19.90	20.34	7,537,600	+0.45(+2.26%)
May 03, 2004	20.24	20.74	19.48	19.89	5,861,000	-0.10(-0.50%)
Apr 30, 2004	20.67	20.77	19.87	19.99	7,982,400	-0.10(-0.50%)
Apr 29, 2004	20.62	20.67	19.64	20.09	5,495,700	-0.55(-2.66%)
Apr 28, 2004	20.93	21.47	20.44	20.64	5,799,400	-0.59(-2.78%)
Apr 27, 2004	21.49	22.00	20.96	21.23	6,826,200	-0.03(-0.14%)
Apr 26, 2004	21.74	21.74	21.07	21.26	4,382,500	-0.54(-2.48%)
Apr 23, 2004	21.03	21.89	20.88	21.80	7,572,400	+0.60(+2.83%)
Apr 22, 2004	21.12	21.79	20.70	21.20	9,379,600	+0.73(+3.57%)
Apr 21, 2004	20.18	20.58	19.90	20.47	13,744,300	+0.72(+3.65%)
Apr 20, 2004	20.93	21.06	19.64	19.75	6,346,100	-1.20(-5.73%)
Apr 19, 2004	20.38	21.00	20.12	20.95	5,928,100	+0.69(+3.41%)
Apr 16, 2004	20.46	20.50	19.35	20.26	12,377,600	-0.53(-2.55%)
Apr 15, 2004	21.70	21.70	20.31	20.79	7,473,900	-0.73(-3.39%)
Apr 14, 2004	21.74	22.05	21.27	21.52	4,711,500	-0.31(-1.42%)
Apr 13, 2004	22.40	22.55	21.75	21.83	3,904,900	-0.50(-2.24%)
Apr 12, 2004	22.13	22.43	22.03	22.33	3,226,100	+0.06(+0.27%)
Apr 08, 2004	22.44	22.50	22.10	22.27	3,742,200	+0.17(+0.77%)
Apr 07, 2004	21.93	22.33	21.56	22.10	4,542,800	+0.19(+0.87%)
Apr 06, 2004	21.75	22.03	21.56	21.91	4,323,200	-0.25(-1.13%)
Apr 05, 2004	21.93	22.31	21.82	22.16	3,844,200	+0.15(+0.68%)
Apr 02, 2004	21.60	22.08	21.30	22.01	7,843,800	+1.20(+5.77%)
Apr 01, 2004	20.52	21.07	20.52	20.81	3,697,600	+0.33(+1.61%)
Mar 31, 2004	20.60	20.75	20.25	20.48	4,458,400	-0.10(-0.49%)
Mar 30, 2004	20.53	20.62	19.99	20.58	5,313,400	+0.06(+0.29%)
Mar 29, 2004	20.58	20.95	20.44	20.52	3,685,300	+0.28(+1.38%)
Mar 26, 2004	20.53	20.61	20.13	20.24	3,501,900	-0.25(-1.22%)
Mar 25, 2004	19.80	20.62	19.75	20.49	5,104,800	+0.84(+4.27%)
Mar 24, 2004	19.33	19.89	19.17	19.65	4,612,500	+0.33(+1.71%)
Mar 23, 2004	19.67	19.76	19.02	19.32	6,557,100	-0.18(-0.92%)
Mar 22, 2004	19.65	20.09	19.27	19.50	6,932,600	-0.34(-1.71%)
Mar 19, 2004	20.20	20.66	19.80	19.84	4,835,700	-0.53(-2.60%)
Mar 18, 2004	20.77	20.90	20.19	20.37	4,712,500	-0.41(-1.97%)
Mar 17, 2004	20.84	21.00	20.52	20.78	4,150,400	+0.37(+1.81%)
Mar 16, 2004	20.66	20.76	20.10	20.41	7,689,300	+0.07(+0.34%)
Mar 15, 2004	20.92	21.01	20.22	20.34	5,629,600	-0.74(-3.51%)
Mar 12, 2004	21.00	21.19	20.66	21.08	5,782,000	+0.46(+2.23%)
Mar 11, 2004	20.60	21.31	20.58	20.62	7,524,300	-0.11(-0.53%)
Mar 10, 2004	21.20	21.52	20.69	20.73	6,639,100	-0.47(-2.22%)
Mar 09, 2004	21.61	21.69	20.95	21.20	8,499,400	-0.18(-0.84%)
Mar 08, 2004	22.73	22.82	21.35	21.38	5,984,300	-1.22(-5.40%)
Mar 05, 2004	22.46	23.00	22.22	22.60	5,520,500	-0.26(-1.14%)
Mar 04, 2004	22.63	22.96	22.42	22.86	3,854,300	+0.26(+1.15%)
Mar 03, 2004	22.75	23.08	22.48	22.60	6,887,000	-0.38(-1.65%)
Mar 02, 2004	22.76	23.37	22.71	22.98	6,801,400	+0.08(+0.35%)
Mar 01, 2004	22.05	22.96	21.95	22.90	7,034,600	+0.78(+3.53%)
Feb 27, 2004	23.02	23.08	21.92	22.12	10,289,700	-0.77(-3.36%)
Feb 26, 2004	22.50	23.26	22.47	22.89	6,795,500	+0.34(+1.51%)
Feb 25, 2004	21.92	22.69	21.90	22.55	6,757,900	+0.81(+3.73%)
Feb 24, 2004	21.88	22.34	21.60	21.74	5,693,000	-0.10(-0.46%)
Feb 23, 2004	21.90	22.13	21.31	21.84	7,044,900	-0.01(-0.05%)
Feb 20, 2004	22.20	22.28	21.55	21.85	6,245,400	-0.24(-1.09%)
Feb 19, 2004	22.66	23.00	22.01	22.09	7,724,200	-0.45(-2.00%)
Feb 18, 2004	22.35	22.78	22.25	22.54	3,603,900	+0.15(+0.67%)
Feb 17, 2004	22.55	22.79	22.12	22.39	3,563,500	+0.06(+0.27%)
Feb 13, 2004	22.74	23.00	21.88	22.33	4,592,200	-0.39(-1.72%)
Feb 12, 2004	23.29	23.29	22.59	22.72	3,816,200	-0.52(-2.24%)
Feb 11, 2004	22.98	23.44	22.86	23.24	3,948,700	+0.36(+1.57%)
Feb 10, 2004	22.67	23.17	22.32	22.88	5,906,100	+0.18(+0.79%)
Feb 09, 2004	22.69	23.00	22.57	22.70	4,238,900	-0.12(-0.53%)
Feb 06, 2004	21.95	23.00	21.73	22.82	6,950,600	+1.09(+5.02%)
Feb 05, 2004	21.82	21.95	21.47	21.73	4,543,300	+0.34(+1.59%)
Feb 04, 2004	21.48	21.84	21.21	21.39	5,726,500	-0.57(-2.60%)
Feb 03, 2004	21.84	22.18	21.70	21.96	4,348,300	+0.09(+0.41%)
Feb 02, 2004	22.62	22.64	21.75	21.87	5,956,100	-0.53(-2.37%)
Jan 30, 2004	22.89	22.89	22.34	22.40	6,348,200	-0.29(-1.28%)
Jan 29, 2004	22.75	22.95	22.16	22.69	9,271,000	+0.04(+0.18%)
Jan 28, 2004	22.90	22.97	22.47	22.65	9,474,500	+0.13(+0.58%)
Jan 27, 2004	23.01	23.07	21.82	22.52	22,808,200	-1.62(-6.71%)
Jan 26, 2004	23.94	24.25	23.61	24.14	10,602,000	+0.27(+1.13%)
Jan 23, 2004	24.60	24.83	23.51	23.87	8,372,600	-0.48(-1.97%)
Jan 22, 2004	24.97	25.48	24.14	24.35	14,307,900	+0.65(+2.74%)
Jan 21, 2004	24.59	24.82	23.68	23.70	9,834,300	-1.38(-5.50%)
Jan 20, 2004	25.41	25.46	24.64	25.08	4,294,100	-0.30(-1.18%)
Jan 16, 2004	25.12	25.50	24.85	25.38	6,810,300	+0.47(+1.89%)
Jan 15, 2004	25.85	25.92	24.79	24.91	14,885,602	-0.93(-3.60%)
Jan 14, 2004	25.81	26.00	25.39	25.84	4,744,179	+0.24(+0.94%)
Jan 13, 2004	26.79	26.80	25.22	25.60	7,464,795	-1.22(-4.55%)
Jan 12, 2004	26.12	26.82	25.70	26.82	6,969,259	+0.80(+3.07%)
Jan 09, 2004	25.57	26.32	25.12	26.02	10,931,981	+0.23(+0.89%)
Jan 08, 2004	24.36	26.07	24.13	25.79	16,741,440	+2.31(+9.84%)
Jan 07, 2004	23.25	23.70	23.20	23.48	4,795,605	+0.19(+0.82%)
Jan 06, 2004	23.43	23.50	23.06	23.29	6,537,500	-0.18(-0.77%)
Jan 05, 2004	22.90	23.69	22.89	23.47	9,843,600	+0.83(+3.67%)
Jan 02, 2004	23.03	23.10	22.59	22.64	3,850,100	-0.01(-0.04%)
Dec 31, 2003	22.89	22.96	22.28	22.65	3,669,100	-0.14(-0.61%)
Dec 30, 2003	23.10	23.16	22.65	22.79	4,115,093	-0.39(-1.68%)
Dec 29, 2003	22.91	23.20	22.60	23.18	4,077,881	+0.64(+2.84%)
Dec 26, 2003	22.65	22.77	22.46	22.54	1,036,979	-0.11(-0.49%)
Dec 24, 2003	22.53	22.82	22.53	22.65	1,560,964	-0.22(-0.96%)
Dec 23, 2003	22.45	22.90	22.25	22.87	3,527,972	+0.50(+2.24%)
Dec 22, 2003	22.15	22.63	21.91	22.37	6,487,933	-0.04(-0.18%)
Dec 19, 2003	22.84	22.84	22.22	22.41	8,334,086	-0.27(-1.19%)
Dec 18, 2003	21.67	22.81	21.63	22.68	9,507,866	+1.04(+4.81%)
Dec 17, 2003	22.04	22.04	21.38	21.64	5,295,206	-0.33(-1.50%)
Dec 16, 2003	21.98	22.26	21.32	21.97	7,553,385	+0.11(+0.50%)
Dec 15, 2003	23.15	23.24	21.77	21.86	6,240,780	-0.65(-2.89%)
Dec 12, 2003	22.84	23.02	22.21	22.51	5,571,761	-0.38(-1.66%)
Dec 11, 2003	21.79	23.11	21.70	22.89	11,459,000	+0.00(+0.00%)
Dec 10, 2003	22.29	23.03	22.25	22.89	8,543,565	+0.56(+2.51%)
Dec 09, 2003	23.55	23.80	22.31	22.33	7,616,292	-1.04(-4.45%)
Dec 08, 2003	23.20	23.63	23.02	23.37	7,899,200	-0.06(-0.26%)
Dec 05, 2003	24.60	24.42	23.27	23.43	8,310,886	-1.17(-4.76%)
Dec 04, 2003	24.49	25.16	24.05	24.60	7,902,759	+0.01(+0.04%)
Dec 03, 2003	25.01	25.34	24.42	24.59	8,694,831	-0.21(-0.85%)
Dec 02, 2003	25.19	25.20	24.65	24.80	6,963,389	-0.50(-1.98%)
Dec 01, 2003	25.57	25.64	24.86	25.30	8,377,887	-0.06(-0.24%)
Nov 28, 2003	25.29	25.47	25.09	25.36	2,013,058	+0.11(+0.44%)
Nov 26, 2003	24.70	25.36	24.29	25.25	8,152,393	+0.80(+3.27%)
Nov 25, 2003	25.08	25.08	24.39	24.45	7,834,141	-0.68(-2.71%)
Nov 24, 2003	24.15	25.20	24.11	25.13	9,241,981	+1.21(+5.06%)
Nov 21, 2003	23.47	24.16	23.37	23.92	8,349,602	+0.45(+1.92%)
Nov 20, 2003	23.43	24.30	23.13	23.47	10,984,989	-0.17(-0.72%)
Nov 19, 2003	23.26	23.72	22.90	23.64	10,777,750	+0.50(+2.16%)
Nov 18, 2003	23.28	23.79	23.09	23.14	12,165,376	+0.04(+0.18%)
Nov 17, 2003	22.60	23.25	22.39	23.10	11,719,804	+0.40(+1.76%)
Nov 14, 2003	22.40	23.44	22.17	22.70	12,355,307	+0.29(+1.29%)
Nov 13, 2003	22.45	22.60	21.99	22.41	5,778,435	-0.33(-1.45%)
Nov 12, 2003	21.81	22.80	21.74	22.74	7,250,653	+1.08(+4.99%)
Nov 11, 2003	21.19	21.87	21.10	21.66	4,856,415	+0.36(+1.69%)
Nov 10, 2003	22.75	22.75	21.22	21.30	6,672,275	-1.14(-5.08%)
Nov 07, 2003	22.00	22.66	21.89	22.44	9,076,298	+0.61(+2.79%)
Nov 06, 2003	21.55	21.86	21.05	21.83	6,220,318	+0.53(+2.49%)
Nov 05, 2003	21.36	21.46	20.84	21.30	6,591,111	+0.00(+0.00%)
Nov 04, 2003	21.16	21.67	21.05	21.30	6,835,320	-0.12(-0.56%)
Nov 03, 2003	20.50	21.45	20.48	21.42	6,729,362	+1.14(+5.62%)
Oct 31, 2003	20.10	20.42	19.89	20.28	9,202,019	+0.07(+0.35%)
Oct 30, 2003	20.42	20.98	20.23	20.21	5,348,937	-0.21(-1.03%)
Oct 29, 2003	19.82	20.65	19.60	20.42	8,837,687	+0.55(+2.77%)
Oct 28, 2003	18.69	19.98	18.61	19.87	8,937,737	+1.43(+7.75%)
Oct 27, 2003	18.54	18.80	18.31	18.44	4,755,600	-0.01(-0.05%)
Oct 24, 2003	18.25	18.58	18.08	18.45	5,827,400	+0.11(+0.60%)
Oct 23, 2003	18.11	18.70	18.09	18.34	6,521,900	-0.23(-1.24%)
Oct 22, 2003	18.80	19.06	18.50	18.57	6,960,500	-0.42(-2.21%)
Oct 21, 2003	19.55	19.64	18.85	18.99	10,827,309	+0.24(+1.28%)
Oct 20, 2003	18.45	18.82	18.23	18.75	8,367,523	+0.30(+1.63%)
Oct 17, 2003	19.47	19.66	18.38	18.45	8,374,603	-1.09(-5.58%)
Oct 16, 2003	19.40	19.67	19.08	19.54	6,779,379	+0.14(+0.72%)
Oct 15, 2003	19.99	19.99	19.14	19.40	9,973,923	+0.04(+0.21%)
Oct 14, 2003	18.74	19.45	18.74	19.36	6,471,701	+0.55(+2.92%)
Oct 13, 2003	19.29	19.29	18.78	18.81	8,506,913	+0.24(+1.29%)
Oct 10, 2003	18.15	18.68	18.00	18.57	8,706,847	+0.37(+2.03%)
Oct 09, 2003	18.93	18.95	18.03	18.20	10,340,506	-0.35(-1.89%)
Oct 08, 2003	18.90	19.17	18.43	18.55	13,238,216	-0.45(-2.37%)
Oct 07, 2003	18.29	19.12	18.09	19.00	17,810,180	+1.30(+7.34%)
Oct 06, 2003	18.12	18.20	17.60	17.70	7,333,909	-0.29(-1.61%)
Oct 03, 2003	18.02	18.41	17.75	17.99	15,024,033	+0.55(+3.15%)
Oct 02, 2003	17.95	18.41	17.43	17.44	17,893,036	-0.42(-2.35%)

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.