Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	25.20	25.21	25.05	25.16	1,987,523	-0.03(-0.12%)
Oct 28, 2004	25.29	25.33	25.10	25.19	3,310,928	-0.10(-0.39%)
Oct 27, 2004	25.37	25.45	25.23	25.29	1,255,887	-0.19(-0.75%)
Oct 26, 2004	25.19	25.48	25.08	25.48	1,374,344	+0.24(+0.96%)
Oct 25, 2004	25.16	25.34	25.05	25.24	1,242,591	+0.13(+0.53%)
Oct 22, 2004	24.90	25.18	24.84	25.10	1,302,855	+0.24(+0.95%)
Oct 21, 2004	24.61	24.88	24.55	24.87	1,014,656	+0.17(+0.70%)
Oct 20, 2004	24.61	24.72	24.44	24.69	1,419,413	+0.10(+0.40%)
Oct 19, 2004	24.88	24.89	24.56	24.59	1,189,233	-0.28(-1.14%)
Oct 18, 2004	24.94	25.01	24.79	24.88	1,421,312	-0.17(-0.67%)
Oct 15, 2004	24.73	25.10	24.73	25.05	1,570,851	+0.31(+1.26%)
Oct 14, 2004	24.62	24.79	24.61	24.73	1,047,464	+0.03(+0.14%)
Oct 13, 2004	25.05	25.05	24.60	24.70	1,460,683	-0.35(-1.39%)
Oct 12, 2004	24.76	25.05	24.66	25.05	1,679,466	+0.30(+1.19%)
Oct 11, 2004	24.61	24.77	24.55	24.75	656,694	+0.14(+0.59%)
Oct 08, 2004	24.65	24.77	24.52	24.61	1,257,441	+0.01(+0.02%)
Oct 07, 2004	24.67	24.86	24.58	24.60	1,307,345	-0.30(-1.21%)
Oct 06, 2004	24.83	24.95	24.72	24.90	1,393,684	+0.10(+0.40%)
Oct 05, 2004	24.66	24.83	24.66	24.80	969,587	+0.06(+0.26%)
Oct 04, 2004	24.57	24.77	24.48	24.74	1,198,040	+0.24(+0.97%)
Oct 01, 2004	24.42	24.53	24.37	24.50	1,145,200	+0.16(+0.64%)
Sep 30, 2004	24.26	24.43	24.26	24.35	1,448,941	+0.02(+0.10%)
Sep 29, 2004	24.39	24.39	24.21	24.32	785,166	-0.07(-0.28%)
Sep 28, 2004	24.21	24.50	24.21	24.39	1,373,480	+0.11(+0.45%)
Sep 27, 2004	24.09	24.35	24.06	24.28	810,032	+0.16(+0.65%)
Sep 24, 2004	24.06	24.16	23.96	24.13	1,145,891	+0.02(+0.07%)
Sep 23, 2004	24.35	24.39	24.11	24.11	974,594	-0.27(-1.12%)
Sep 22, 2004	24.41	24.52	24.33	24.38	1,067,668	-0.13(-0.52%)
Sep 21, 2004	24.58	24.58	24.40	24.51	715,232	+0.01(+0.05%)
Sep 20, 2004	24.55	24.62	24.43	24.50	739,925	-0.12(-0.49%)
Sep 17, 2004	24.51	24.64	24.50	24.62	1,191,478	+0.16(+0.66%)
Sep 16, 2004	24.26	24.49	24.21	24.46	888,946	+0.32(+1.32%)
Sep 15, 2004	24.09	24.15	23.99	24.14	908,459	+0.10(+0.43%)
Sep 14, 2004	24.18	24.20	23.95	24.03	1,325,131	-0.19(-0.77%)
Sep 13, 2004	24.28	24.28	24.10	24.22	1,413,542	-0.06(-0.26%)
Sep 10, 2004	24.22	24.31	23.99	24.28	2,376,049	+0.03(+0.14%)
Sep 09, 2004	24.38	24.50	24.21	24.25	1,939,692	-0.16(-0.66%)
Sep 08, 2004	24.74	24.75	24.33	24.41	1,251,224	-0.41(-1.66%)
Sep 07, 2004	24.82	24.84	24.73	24.82	1,089,425	+0.12(+0.47%)
Sep 03, 2004	24.67	24.75	24.58	24.70	940,749	+0.01(+0.05%)
Sep 02, 2004	24.56	24.71	24.53	24.69	1,165,403	+0.13(+0.54%)
Sep 01, 2004	24.38	24.56	24.37	24.56	1,336,527	+0.12(+0.50%)
Aug 31, 2004	23.99	24.44	23.99	24.44	1,334,283	+0.45(+1.88%)
Aug 30, 2004	23.92	24.07	23.86	23.99	789,829	+0.09(+0.36%)
Aug 27, 2004	23.83	23.95	23.82	23.90	620,259	+0.05(+0.22%)
Aug 26, 2004	23.88	23.92	23.80	23.85	939,368	+0.03(+0.12%)
Aug 25, 2004	23.73	23.83	23.67	23.82	919,683	+0.16(+0.66%)
Aug 24, 2004	23.71	23.72	23.61	23.66	799,153	+0.03(+0.15%)
Aug 23, 2004	23.67	23.77	23.62	23.63	718,858	-0.04(-0.17%)
Aug 20, 2004	23.66	23.74	23.60	23.67	1,113,427	-0.03(-0.12%)
Aug 19, 2004	23.94	23.94	23.66	23.70	1,148,999	-0.25(-1.04%)
Aug 18, 2004	23.71	24.02	23.69	23.95	1,356,040	+0.26(+1.10%)
Aug 17, 2004	23.69	23.77	23.65	23.69	655,485	-0.03(-0.12%)
Aug 16, 2004	23.76	23.79	23.60	23.71	820,738	+0.03(+0.12%)
Aug 13, 2004	23.74	23.76	23.59	23.69	654,449	-0.06(-0.24%)
Aug 12, 2004	23.82	23.95	23.70	23.74	1,199,766	-0.10(-0.41%)
Aug 11, 2004	23.57	23.84	23.56	23.84	1,070,603	+0.17(+0.71%)
Aug 10, 2004	23.55	23.70	23.47	23.67	1,673,422	+0.12(+0.52%)
Aug 09, 2004	23.85	23.85	23.40	23.55	2,589,134	-0.55(-2.28%)
Aug 06, 2004	23.77	24.29	23.77	24.10	2,460,143	+0.33(+1.39%)
Aug 05, 2004	24.11	24.14	23.76	23.77	974,940	-0.30(-1.23%)
Aug 04, 2004	23.90	24.08	23.78	24.07	1,570,333	+0.14(+0.61%)
Aug 03, 2004	23.84	24.00	23.73	23.92	1,231,194	+0.08(+0.34%)
Aug 02, 2004	23.73	23.90	23.63	23.84	1,345,852	+0.12(+0.49%)
Jul 30, 2004	23.54	23.73	23.51	23.73	1,303,201	+0.19(+0.79%)
Jul 29, 2004	23.30	23.54	23.20	23.54	1,735,759	+0.33(+1.42%)
Jul 28, 2004	22.91	23.22	22.90	23.21	1,572,924	+0.31(+1.34%)
Jul 27, 2004	22.99	23.07	22.83	22.90	1,879,254	-0.09(-0.38%)
Jul 26, 2004	23.19	23.30	22.93	22.99	1,155,733	-0.20(-0.87%)
Jul 23, 2004	23.08	23.23	22.94	23.19	1,909,128	+0.13(+0.55%)
Jul 22, 2004	23.16	23.22	23.03	23.07	1,770,122	-0.04(-0.18%)
Jul 21, 2004	23.33	23.35	22.98	23.11	1,400,246	-0.22(-0.94%)
Jul 20, 2004	23.40	23.48	23.25	23.33	1,485,894	-0.05(-0.20%)
Jul 19, 2004	23.19	23.40	23.14	23.37	1,886,161	+0.26(+1.13%)
Jul 16, 2004	23.22	23.30	23.11	23.11	1,346,025	-0.09(-0.40%)
Jul 15, 2004	23.21	23.32	23.17	23.20	1,274,881	+0.05(+0.20%)
Jul 14, 2004	22.82	23.16	22.82	23.16	1,349,651	+0.25(+1.11%)
Jul 13, 2004	22.87	22.91	22.81	22.90	794,146	-0.01(-0.03%)
Jul 12, 2004	22.86	22.92	22.76	22.91	870,642	+0.07(+0.30%)
Jul 09, 2004	22.87	22.94	22.71	22.84	1,227,913	+0.01(+0.03%)
Jul 08, 2004	22.78	22.97	22.71	22.83	1,567,398	+0.06(+0.25%)
Jul 07, 2004	22.77	22.83	22.68	22.78	981,847	+0.01(+0.03%)
Jul 06, 2004	22.93	22.96	22.75	22.77	1,669,796	-0.18(-0.78%)
Jul 02, 2004	22.85	23.09	22.79	22.95	944,203	+0.14(+0.61%)
Jul 01, 2004	22.94	23.09	22.65	22.81	1,677,394	-0.21(-0.93%)
Jun 30, 2004	23.11	23.13	22.69	23.03	1,372,617	+0.01(+0.03%)
Jun 29, 2004	23.30	23.30	22.86	23.02	1,174,901	-0.25(-1.07%)
Jun 28, 2004	23.38	23.47	23.16	23.27	1,158,669	-0.06(-0.25%)
Jun 25, 2004	23.34	23.42	23.20	23.33	1,761,488	-0.01(-0.05%)
Jun 24, 2004	23.36	23.46	23.30	23.34	1,112,391	-0.01(-0.05%)
Jun 23, 2004	23.08	23.37	23.00	23.35	2,519,890	+0.20(+0.88%)
Jun 22, 2004	23.03	23.20	23.03	23.15	2,529,387	+0.03(+0.15%)
Jun 21, 2004	22.89	23.18	22.79	23.11	1,731,615	+0.22(+0.96%)
Jun 18, 2004	22.66	22.91	22.49	22.89	2,623,669	+0.24(+1.05%)
Jun 17, 2004	22.60	22.70	22.45	22.65	894,126	+0.06(+0.26%)
Jun 16, 2004	22.64	22.75	22.56	22.60	1,021,908	+0.03(+0.15%)
Jun 15, 2004	22.64	22.66	22.46	22.56	1,762,869	+0.20(+0.91%)
Jun 14, 2004	22.50	22.53	22.36	22.36	1,866,994	-0.26(-1.15%)
Jun 10, 2004	22.59	22.62	22.45	22.62	838,351	+0.17(+0.75%)
Jun 09, 2004	22.64	22.72	22.40	22.45	1,180,254	-0.20(-0.89%)
Jun 08, 2004	22.79	22.79	22.48	22.65	1,653,219	-0.09(-0.41%)
Jun 07, 2004	22.70	22.82	22.70	22.75	1,437,717	+0.05(+0.20%)
Jun 04, 2004	22.53	22.78	22.50	22.70	1,860,260	+0.24(+1.06%)
Jun 03, 2004	22.75	22.76	22.45	22.46	1,854,734	-0.28(-1.25%)
Jun 02, 2004	22.72	22.78	22.62	22.75	1,197,522	+0.12(+0.51%)
Jun 01, 2004	22.83	22.85	22.60	22.63	1,914,481	-0.10(-0.46%)
May 28, 2004	22.53	22.74	22.46	22.74	2,394,353	+0.26(+1.16%)
May 27, 2004	22.52	22.75	22.41	22.48	2,539,920	+0.02(+0.08%)
May 26, 2004	22.26	22.49	22.06	22.46	2,147,769	+0.24(+1.07%)
May 25, 2004	22.06	22.29	21.98	22.22	1,896,177	+0.16(+0.73%)
May 24, 2004	21.93	22.12	21.87	22.06	1,772,194	+0.17(+0.79%)
May 21, 2004	21.89	21.93	21.77	21.88	1,804,312	+0.15(+0.69%)
May 20, 2004	21.64	21.83	21.61	21.73	2,031,729	+0.16(+0.72%)
May 19, 2004	21.94	22.00	21.57	21.58	2,273,478	-0.30(-1.35%)
May 18, 2004	21.88	21.93	21.78	21.87	2,800,319	+0.10(+0.45%)
May 17, 2004	22.05	22.05	21.60	21.77	2,798,765	-0.34(-1.52%)
May 14, 2004	21.89	22.17	21.87	22.11	3,797,707	+0.21(+0.95%)
May 13, 2004	21.88	21.97	21.80	21.90	3,047,767	-0.02(-0.08%)
May 12, 2004	21.92	22.15	21.72	21.92	16,436,529	+0.06(+0.29%)
May 11, 2004	21.98	22.30	21.56	21.86	7,753,588	-0.72(-3.21%)
May 10, 2004	22.70	22.82	22.44	22.58	3,239,439	-0.57(-2.48%)
May 07, 2004	24.02	24.02	23.13	23.15	4,482,721	-0.87(-3.64%)
May 06, 2004	23.74	24.08	23.66	24.03	1,351,032	+0.14(+0.58%)
May 05, 2004	23.86	24.00	23.80	23.89	1,548,231	+0.01(+0.02%)
May 04, 2004	23.83	24.02	23.71	23.88	1,332,556	+0.03(+0.12%)
May 03, 2004	23.80	23.88	23.57	23.85	1,593,818	-0.01(-0.05%)
Apr 30, 2004	23.92	24.02	23.69	23.87	2,015,497	-0.01(-0.05%)
Apr 29, 2004	24.16	24.29	23.76	23.88	1,612,467	-0.21(-0.89%)
Apr 28, 2004	24.27	24.32	24.09	24.09	1,229,294	-0.20(-0.81%)
Apr 27, 2004	24.38	24.40	24.17	24.29	1,400,764	+0.01(+0.02%)
Apr 26, 2004	24.41	24.51	24.20	24.28	2,295,063	-0.12(-0.50%)
Apr 23, 2004	24.48	24.48	24.16	24.40	2,146,905	-0.13(-0.54%)
Apr 22, 2004	24.18	24.73	24.00	24.54	3,293,660	+0.36(+1.51%)
Apr 21, 2004	24.18	24.29	23.98	24.17	1,497,636	+0.03(+0.12%)
Apr 20, 2004	24.29	24.50	24.14	24.14	1,167,994	-0.20(-0.81%)
Apr 19, 2004	24.41	24.44	24.27	24.34	903,969	-0.17(-0.71%)
Apr 16, 2004	24.43	24.54	24.36	24.51	1,651,492	+0.08(+0.33%)
Apr 15, 2004	24.39	24.50	24.31	24.43	2,065,574	+0.17(+0.69%)
Apr 14, 2004	24.35	24.48	24.11	24.26	2,564,959	-0.14(-0.59%)
Apr 13, 2004	24.73	24.73	24.12	24.41	3,023,764	-0.32(-1.31%)
Apr 12, 2004	25.04	25.18	24.68	24.73	2,468,777	-0.40(-1.59%)
Apr 08, 2004	25.09	25.19	24.93	25.13	1,213,753	+0.05(+0.21%)
Apr 07, 2004	25.38	25.47	25.08	25.08	2,216,149	-0.34(-1.32%)
Apr 06, 2004	25.50	25.59	25.39	25.42	934,533	-0.17(-0.68%)
Apr 05, 2004	25.41	25.60	25.31	25.59	1,041,766	+0.19(+0.73%)
Apr 02, 2004	25.57	25.57	25.32	25.41	1,719,182	-0.16(-0.61%)
Apr 01, 2004	25.60	25.63	25.53	25.56	1,544,432	+0.02(+0.09%)
Mar 31, 2004	25.60	25.64	25.48	25.54	1,287,832	-0.16(-0.61%)
Mar 30, 2004	25.48	25.70	25.34	25.70	1,102,203	+0.22(+0.86%)
Mar 29, 2004	25.54	25.54	25.31	25.48	1,161,950	+0.05(+0.18%)
Mar 26, 2004	25.47	25.65	25.39	25.43	776,705	-0.12(-0.45%)
Mar 25, 2004	25.51	25.57	25.42	25.54	799,671	+0.09(+0.36%)
Mar 24, 2004	25.50	25.65	25.39	25.45	924,345	-0.02(-0.07%)
Mar 23, 2004	25.30	25.56	25.26	25.47	1,377,279	+0.17(+0.69%)
Mar 22, 2004	25.54	25.63	25.25	25.30	1,434,608	-0.25(-1.00%)
Mar 19, 2004	25.68	25.85	25.55	25.55	924,690	-0.23(-0.88%)
Mar 18, 2004	25.89	25.92	25.57	25.78	1,380,906	-0.25(-0.96%)
Mar 17, 2004	25.72	26.03	25.70	26.03	1,255,714	+0.45(+1.74%)
Mar 16, 2004	25.57	25.70	25.48	25.58	1,398,864	+0.18(+0.71%)
Mar 15, 2004	25.39	25.47	25.25	25.40	1,012,756	+0.03(+0.14%)
Mar 12, 2004	25.22	25.37	25.15	25.37	1,129,141	+0.13(+0.53%)
Mar 11, 2004	25.61	25.83	25.23	25.23	1,763,905	-0.44(-1.71%)
Mar 10, 2004	25.86	26.00	25.61	25.67	1,824,343	-0.08(-0.29%)
Mar 09, 2004	25.85	25.85	25.61	25.75	1,735,759	-0.13(-0.51%)
Mar 08, 2004	26.01	26.07	25.86	25.88	1,079,237	-0.12(-0.47%)
Mar 05, 2004	25.93	26.06	25.85	26.00	1,743,529	+0.10(+0.40%)
Mar 04, 2004	25.81	25.98	25.75	25.90	1,196,313	+0.05(+0.18%)
Mar 03, 2004	25.85	25.93	25.61	25.85	1,477,087	+0.05(+0.20%)
Mar 02, 2004	25.80	26.03	25.63	25.80	1,706,749	+0.05(+0.18%)
Mar 01, 2004	25.58	25.85	25.49	25.75	1,288,178	+0.17(+0.68%)
Feb 27, 2004	24.87	25.61	24.87	25.58	2,602,430	+0.31(+1.24%)
Feb 26, 2004	25.22	25.32	25.09	25.27	1,151,762	+0.07(+0.28%)
Feb 25, 2004	25.28	25.35	25.19	25.20	1,236,547	-0.08(-0.32%)
Feb 24, 2004	25.22	25.28	24.96	25.28	1,452,394	+0.06(+0.23%)
Feb 23, 2004	25.23	25.35	25.07	25.22	955,772	-0.01(-0.05%)
Feb 20, 2004	25.56	25.56	25.16	25.23	1,243,799	-0.33(-1.29%)
Feb 19, 2004	25.48	25.60	25.45	25.56	2,366,206	+0.19(+0.73%)
Feb 18, 2004	25.23	25.38	25.16	25.38	1,847,136	+0.20(+0.78%)
Feb 17, 2004	25.12	25.19	25.01	25.18	1,023,462	+0.08(+0.32%)
Feb 13, 2004	25.21	25.27	25.00	25.10	1,298,538	-0.08(-0.32%)
Feb 12, 2004	25.16	25.24	25.07	25.18	1,335,837	-0.09(-0.34%)
Feb 11, 2004	25.02	25.27	24.84	25.27	2,201,472	+0.27(+1.09%)
Feb 10, 2004	24.88	25.02	24.84	24.99	2,094,411	+0.12(+0.47%)
Feb 09, 2004	24.61	25.35	24.58	24.88	2,037,427	-0.27(-1.08%)
Feb 06, 2004	25.28	25.36	25.13	25.15	1,904,465	-0.08(-0.32%)
Feb 05, 2004	25.63	25.65	25.21	25.23	2,252,930	-0.16(-0.64%)
Feb 04, 2004	25.74	25.74	25.34	25.39	2,816,378	-0.36(-1.39%)
Feb 03, 2004	25.53	25.76	25.45	25.75	1,746,983	+0.23(+0.88%)
Feb 02, 2004	25.39	25.55	25.35	25.53	2,250,858	+0.14(+0.57%)
Jan 30, 2004	25.37	25.40	25.19	25.38	1,767,014	+0.02(+0.09%)
Jan 29, 2004	25.13	25.45	24.90	25.36	2,715,707	+0.23(+0.90%)
Jan 28, 2004	24.58	25.20	24.53	25.13	4,428,327	+0.65(+2.65%)
Jan 27, 2004	24.70	24.70	24.44	24.48	2,476,202	-0.21(-0.84%)
Jan 26, 2004	25.05	25.05	24.60	24.69	1,750,955	-0.35(-1.41%)
Jan 23, 2004	25.08	25.09	24.76	25.05	2,463,769	-0.06(-0.25%)
Jan 22, 2004	25.13	25.54	24.99	25.11	1,448,768	-0.31(-1.21%)
Jan 21, 2004	25.00	25.42	24.83	25.42	1,369,854	+0.42(+1.67%)
Jan 20, 2004	24.79	25.00	24.73	25.00	702,972	+0.19(+0.77%)
Jan 16, 2004	24.82	24.92	24.76	24.81	878,585	-0.01(-0.02%)
Jan 15, 2004	24.99	25.01	24.74	24.82	1,025,189	-0.12(-0.49%)
Jan 14, 2004	24.92	25.01	24.88	24.94	780,331	+0.02(+0.09%)
Jan 13, 2004	24.78	24.99	24.78	24.91	1,486,412	+0.13(+0.54%)
Jan 12, 2004	24.77	24.86	24.62	24.78	1,567,916	-0.05(-0.21%)
Jan 09, 2004	24.80	24.89	24.67	24.83	1,394,893	+0.03(+0.12%)
Jan 08, 2004	24.84	24.99	24.69	24.80	1,588,292	-0.04(-0.16%)
Jan 07, 2004	24.72	24.83	24.67	24.84	1,838,848	+0.13(+0.52%)
Jan 06, 2004	24.64	24.73	24.50	24.72	1,534,071	-0.01(-0.05%)
Jan 05, 2004	24.89	24.95	24.49	24.73	2,940,706	-0.16(-0.65%)
Jan 02, 2004	24.94	25.01	24.83	24.89	1,977,508	-0.02(-0.07%)
Dec 31, 2003	25.04	25.09	24.90	24.91	1,110,146	-0.16(-0.65%)
Dec 30, 2003	25.14	25.17	25.06	25.07	1,411,815	-0.07(-0.28%)
Dec 29, 2003	24.82	25.18	24.83	25.14	1,570,161	+0.32(+1.31%)
Dec 26, 2003	24.89	24.89	24.77	24.82	273,694	+0.01(+0.05%)
Dec 24, 2003	24.90	24.91	24.77	24.80	509,054	-0.09(-0.37%)
Dec 23, 2003	24.78	24.90	24.72	24.90	1,381,424	+0.20(+0.80%)
Dec 22, 2003	24.46	24.70	24.34	24.70	1,467,763	+0.16(+0.64%)
Dec 19, 2003	24.50	24.58	24.38	24.54	1,510,759	+0.05(+0.19%)
Dec 18, 2003	24.15	24.50	24.14	24.50	1,377,797	+0.30(+1.24%)
Dec 17, 2003	24.06	24.20	23.91	24.20	1,365,019	+0.13(+0.55%)
Dec 16, 2003	24.06	24.06	23.84	24.06	1,485,030	+0.06(+0.24%)
Dec 15, 2003	24.15	24.17	23.94	24.00	1,687,409	+0.00(+0.00%)
Dec 12, 2003	23.89	24.00	23.77	24.00	1,834,703	+0.17(+0.73%)
Dec 11, 2003	23.71	23.84	23.68	23.83	1,481,750	+0.17(+0.73%)
Dec 10, 2003	23.70	23.79	23.66	23.66	892,918	+0.03(+0.15%)
Dec 09, 2003	23.87	23.89	23.62	23.62	1,181,463	-0.24(-1.02%)
Dec 08, 2003	23.77	23.96	23.76	23.87	725,075	+0.09(+0.39%)
Dec 05, 2003	23.65	23.92	23.65	23.77	950,074	+0.10(+0.42%)
Dec 04, 2003	23.52	23.68	23.50	23.67	712,469	+0.13(+0.54%)
Dec 03, 2003	23.54	23.70	23.49	23.55	842,323	+0.01(+0.02%)
Dec 02, 2003	23.57	23.57	23.45	23.54	824,364	-0.01(-0.05%)
Dec 01, 2003	23.20	23.57	23.20	23.55	1,322,195	+0.21(+0.92%)
Nov 28, 2003	23.21	23.34	23.21	23.34	451,553	+0.07(+0.30%)
Nov 26, 2003	23.16	23.27	23.14	23.27	848,885	+0.12(+0.50%)
Nov 25, 2003	22.98	23.21	22.88	23.15	1,162,986	+0.20(+0.88%)
Nov 24, 2003	22.96	23.02	22.87	22.95	1,258,132	+0.13(+0.58%)
Nov 21, 2003	22.75	22.94	22.73	22.82	1,227,050	+0.06(+0.28%)
Nov 20, 2003	22.70	23.01	22.63	22.75	1,610,913	-0.01(-0.03%)
Nov 19, 2003	22.69	22.82	22.59	22.76	1,423,212	+0.17(+0.74%)
Nov 18, 2003	22.76	22.85	22.48	22.59	1,768,050	-0.06(-0.26%)
Nov 17, 2003	22.67	22.90	22.59	22.65	1,883,053	-0.23(-0.99%)
Nov 14, 2003	22.96	23.05	22.87	22.87	1,265,557	-0.09(-0.38%)
Nov 13, 2003	22.91	23.04	22.89	22.96	1,526,991	-0.02(-0.10%)
Nov 12, 2003	23.03	23.06	22.92	22.98	1,672,386	-0.05(-0.23%)
Nov 11, 2003	23.15	23.15	23.03	23.04	1,262,276	-0.11(-0.48%)
Nov 10, 2003	23.51	23.51	23.11	23.15	2,292,818	-0.25(-1.06%)
Nov 07, 2003	23.60	23.62	23.40	23.40	1,869,066	-0.53(-2.20%)
Nov 06, 2003	23.86	23.92	23.76	23.92	4,125,623	+0.16(+0.66%)
Nov 05, 2003	23.75	23.77	23.64	23.77	935,742	+0.13(+0.54%)
Nov 04, 2003	23.75	23.80	23.61	23.64	1,075,093	-0.08(-0.32%)

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.