Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.66	20.20	19.64	19.84	7,593,153	+0.22(+1.14%)
Oct 28, 2004	19.27	19.61	19.00	19.61	5,585,024	+0.39(+2.04%)
Oct 27, 2004	18.63	19.35	18.54	19.22	6,199,775	+0.52(+2.76%)
Oct 26, 2004	19.12	19.12	18.15	18.71	12,735,273	-0.41(-2.16%)
Oct 25, 2004	18.91	19.23	18.82	19.12	3,962,222	+0.14(+0.75%)
Oct 22, 2004	19.04	19.23	18.94	18.98	1,898,288	-0.04(-0.22%)
Oct 21, 2004	18.85	19.28	18.74	19.02	3,745,199	+0.16(+0.87%)
Oct 20, 2004	19.11	19.12	18.54	18.85	5,057,082	-0.31(-1.61%)
Oct 19, 2004	19.45	19.46	18.99	19.16	4,026,886	-0.11(-0.57%)
Oct 18, 2004	19.34	19.34	19.02	19.27	4,483,964	-0.05(-0.26%)
Oct 15, 2004	19.49	19.61	19.23	19.32	7,108,615	-0.06(-0.31%)
Oct 14, 2004	18.97	19.50	18.89	19.38	8,855,430	+0.50(+2.65%)
Oct 13, 2004	18.76	18.90	18.42	18.88	5,051,767	+0.24(+1.27%)
Oct 12, 2004	18.68	18.68	18.40	18.64	3,908,188	-0.12(-0.66%)
Oct 11, 2004	18.74	18.97	18.41	18.77	3,860,354	+0.04(+0.21%)
Oct 08, 2004	18.77	19.01	18.69	18.73	3,466,169	-0.14(-0.74%)
Oct 07, 2004	18.97	19.04	18.80	18.87	6,364,536	-0.16(-0.87%)
Oct 06, 2004	19.10	19.22	18.86	19.03	4,913,581	-0.01(-0.06%)
Oct 05, 2004	19.02	19.28	18.90	19.04	7,407,133	+0.03(+0.15%)
Oct 04, 2004	18.85	19.22	18.83	19.02	8,413,412	+0.31(+1.66%)
Oct 01, 2004	18.29	18.74	18.27	18.71	7,934,189	+0.50(+2.73%)
Sep 30, 2004	17.92	18.35	17.64	18.21	7,175,051	+0.32(+1.79%)
Sep 29, 2004	17.98	18.12	17.74	17.89	4,041,945	-0.09(-0.53%)
Sep 28, 2004	17.77	18.11	17.69	17.98	5,530,990	+0.24(+1.36%)
Sep 27, 2004	17.80	18.02	17.54	17.74	7,253,002	-0.05(-0.29%)
Sep 24, 2004	17.28	18.06	17.24	17.79	11,689,133	+0.52(+2.99%)
Sep 23, 2004	17.12	17.33	17.02	17.28	4,972,930	+0.11(+0.64%)
Sep 22, 2004	17.16	17.49	16.96	17.17	9,611,025	+0.10(+0.59%)
Sep 21, 2004	16.61	17.28	16.56	17.07	9,588,880	+0.57(+3.48%)
Sep 20, 2004	16.13	16.79	16.07	16.49	6,168,772	+0.32(+1.95%)
Sep 17, 2004	15.92	16.25	15.88	16.18	3,730,140	+0.28(+1.78%)
Sep 16, 2004	15.93	16.01	15.79	15.90	2,955,944	-0.06(-0.37%)
Sep 15, 2004	16.17	16.20	15.92	15.95	2,096,709	-0.29(-1.78%)
Sep 14, 2004	15.97	16.31	15.88	16.24	3,324,440	+0.27(+1.69%)
Sep 13, 2004	16.21	16.31	15.82	15.97	3,738,113	-0.30(-1.84%)
Sep 10, 2004	16.33	16.57	16.20	16.27	3,614,985	-0.05(-0.32%)
Sep 09, 2004	16.18	16.62	16.09	16.33	5,927,832	+0.12(+0.75%)
Sep 08, 2004	16.28	16.45	16.06	16.20	6,222,806	-0.11(-0.67%)
Sep 07, 2004	15.49	16.37	15.49	16.31	9,453,351	+0.85(+5.48%)
Sep 03, 2004	15.56	15.56	15.38	15.47	2,280,957	-0.08(-0.51%)
Sep 02, 2004	15.01	15.58	14.97	15.55	4,052,575	+0.61(+4.08%)
Sep 01, 2004	15.01	15.04	14.80	14.94	2,295,130	-0.09(-0.62%)
Aug 31, 2004	14.98	15.10	14.68	15.03	3,666,362	-0.00(-0.03%)
Aug 30, 2004	15.38	15.46	14.98	15.03	3,870,984	-0.38(-2.44%)
Aug 27, 2004	15.62	15.69	15.38	15.41	1,793,762	-0.20(-1.28%)
Aug 26, 2004	15.44	15.64	15.41	15.61	2,855,847	+0.22(+1.42%)
Aug 25, 2004	15.37	15.44	15.20	15.39	2,717,661	-0.01(-0.06%)
Aug 24, 2004	15.54	15.74	15.16	15.40	3,823,150	-0.11(-0.71%)
Aug 23, 2004	15.40	15.78	15.37	15.51	6,333,532	+0.28(+1.82%)
Aug 20, 2004	15.00	15.27	15.00	15.23	3,088,815	+0.13(+0.87%)
Aug 19, 2004	15.26	15.38	15.09	15.10	3,048,068	-0.13(-0.84%)
Aug 18, 2004	15.23	15.32	15.01	15.23	2,941,771	-0.00(-0.02%)
Aug 17, 2004	15.30	15.44	15.16	15.23	3,212,828	-0.01(-0.05%)
Aug 16, 2004	14.99	15.38	14.96	15.24	4,683,271	+0.22(+1.50%)
Aug 13, 2004	15.04	15.16	14.89	15.02	2,831,930	-0.02(-0.14%)
Aug 12, 2004	15.50	15.50	15.00	15.04	5,839,251	-0.46(-2.99%)
Aug 11, 2004	15.50	15.59	15.17	15.50	5,237,787	-0.02(-0.14%)
Aug 10, 2004	15.30	15.78	14.80	15.52	12,602,401	+0.23(+1.54%)
Aug 09, 2004	14.67	15.31	14.66	15.29	10,362,191	+0.63(+4.27%)
Aug 06, 2004	13.56	14.66	13.30	14.66	11,726,337	+0.97(+7.12%)
Aug 05, 2004	14.14	14.14	13.66	13.69	4,043,717	-0.45(-3.15%)
Aug 04, 2004	14.25	14.25	14.05	14.13	1,818,565	-0.13(-0.90%)
Aug 03, 2004	14.18	14.34	14.09	14.26	2,475,835	+0.11(+0.75%)
Aug 02, 2004	13.95	14.28	13.94	14.16	2,528,984	-0.01(-0.08%)
Jul 30, 2004	14.37	14.38	13.94	14.17	4,708,959	-0.11(-0.75%)
Jul 29, 2004	14.11	14.39	14.11	14.28	4,284,657	+0.19(+1.38%)
Jul 28, 2004	14.17	14.22	13.80	14.08	3,339,499	-0.04(-0.31%)
Jul 27, 2004	13.87	14.14	13.85	14.12	3,506,917	+0.27(+1.94%)
Jul 26, 2004	14.03	14.08	13.79	13.86	3,668,134	-0.17(-1.21%)
Jul 23, 2004	14.35	14.35	13.93	14.03	3,812,521	-0.10(-0.72%)
Jul 22, 2004	13.91	14.26	13.63	14.13	8,350,519	+0.49(+3.61%)
Jul 21, 2004	14.20	14.38	13.59	13.64	5,492,014	-0.57(-3.98%)
Jul 20, 2004	13.55	14.20	13.55	14.20	7,853,580	+0.74(+5.49%)
Jul 19, 2004	13.28	13.73	13.16	13.46	7,501,028	+0.23(+1.74%)
Jul 16, 2004	13.85	13.85	13.16	13.23	16,576,140	-0.61(-4.44%)
Jul 15, 2004	14.64	14.65	13.77	13.85	15,104,811	-0.93(-6.30%)
Jul 14, 2004	14.90	15.29	14.68	14.78	5,624,000	-0.33(-2.17%)
Jul 13, 2004	15.21	15.22	15.00	15.10	4,615,063	-0.12(-0.76%)
Jul 12, 2004	15.65	15.65	14.96	15.22	9,766,928	-0.44(-2.82%)
Jul 09, 2004	15.94	15.94	15.46	15.66	4,097,751	-0.34(-2.10%)
Jul 08, 2004	16.27	16.27	15.92	16.00	3,106,531	-0.27(-1.69%)
Jul 07, 2004	15.99	16.40	15.92	16.27	4,429,044	+0.28(+1.74%)
Jul 06, 2004	16.15	16.28	15.85	15.99	4,335,148	-0.18(-1.12%)
Jul 02, 2004	16.65	16.75	16.12	16.17	4,465,362	-0.46(-2.76%)
Jul 01, 2004	16.27	16.63	16.18	16.63	7,604,668	+0.33(+2.05%)
Jun 30, 2004	15.89	16.36	15.83	16.30	5,452,153	+0.41(+2.61%)
Jun 29, 2004	15.88	15.97	15.73	15.88	6,454,002	-0.03(-0.17%)
Jun 28, 2004	15.65	16.02	15.57	15.91	7,506,343	+0.29(+1.84%)
Jun 25, 2004	15.27	15.62	15.26	15.62	12,869,916	+0.38(+2.51%)
Jun 24, 2004	15.08	15.32	15.08	15.24	3,950,707	+0.16(+1.09%)
Jun 23, 2004	14.56	15.19	14.50	15.08	6,218,377	+0.51(+3.53%)
Jun 22, 2004	14.68	14.74	14.27	14.56	3,821,379	-0.12(-0.78%)
Jun 21, 2004	14.66	14.95	14.60	14.68	7,649,844	+0.11(+0.75%)
Jun 18, 2004	14.34	14.64	14.28	14.57	3,623,843	+0.21(+1.45%)
Jun 17, 2004	14.37	14.52	14.29	14.36	2,901,023	-0.01(-0.09%)
Jun 16, 2004	14.19	14.38	14.10	14.37	3,367,845	+0.16(+1.14%)
Jun 15, 2004	14.06	14.26	13.95	14.21	5,887,971	-0.10(-0.73%)
Jun 14, 2004	14.29	14.37	14.20	14.31	4,149,128	-0.02(-0.16%)
Jun 10, 2004	13.82	14.34	13.76	14.34	4,766,537	+0.56(+4.03%)
Jun 09, 2004	13.92	14.00	13.77	13.78	3,111,846	-0.29(-2.09%)
Jun 08, 2004	13.99	14.08	13.87	14.08	3,720,396	+0.04(+0.27%)
Jun 07, 2004	13.60	14.08	13.47	14.04	7,284,891	+0.42(+3.10%)
Jun 04, 2004	13.15	13.70	13.15	13.62	11,635,984	+0.24(+1.82%)
Jun 03, 2004	13.84	13.87	13.34	13.37	6,447,802	-0.54(-3.86%)
Jun 02, 2004	13.78	13.99	13.30	13.91	12,874,345	+0.13(+0.98%)
Jun 01, 2004	14.33	14.33	13.53	13.77	11,382,643	-0.81(-5.56%)
May 28, 2004	14.74	14.85	14.52	14.59	2,676,914	-0.12(-0.84%)
May 27, 2004	14.67	14.73	14.47	14.71	2,284,500	+0.04(+0.24%)
May 26, 2004	14.45	14.77	14.39	14.67	3,788,604	+0.27(+1.85%)
May 25, 2004	14.25	14.45	14.08	14.41	2,717,661	+0.15(+1.09%)
May 24, 2004	14.17	14.34	14.17	14.25	1,569,653	+0.19(+1.36%)
May 21, 2004	14.00	14.10	13.96	14.06	997,420	+0.09(+0.68%)
May 20, 2004	14.02	14.16	13.78	13.97	1,458,927	-0.04(-0.28%)
May 19, 2004	13.96	14.28	13.91	14.01	3,377,588	+0.14(+1.04%)
May 18, 2004	13.23	13.86	13.23	13.86	2,748,664	+0.66(+4.98%)
May 17, 2004	13.28	13.37	13.19	13.20	2,131,256	-0.19(-1.42%)
May 14, 2004	13.33	13.40	13.25	13.39	1,138,264	+0.08(+0.64%)
May 13, 2004	13.16	13.40	13.16	13.31	1,502,331	+0.12(+0.90%)
May 12, 2004	13.32	13.48	12.92	13.19	3,801,891	-0.11(-0.80%)
May 11, 2004	13.21	13.37	13.04	13.30	2,401,427	+0.11(+0.84%)
May 10, 2004	13.04	13.20	12.59	13.19	4,073,834	+0.03(+0.26%)
May 07, 2004	13.32	13.45	13.15	13.15	2,018,758	-0.16(-1.23%)
May 06, 2004	13.43	13.53	13.19	13.32	4,139,384	-0.49(-3.58%)
May 05, 2004	13.76	14.08	13.72	13.81	3,976,395	+0.12(+0.86%)
May 04, 2004	13.38	13.76	13.38	13.69	2,431,545	+0.34(+2.55%)
May 03, 2004	13.26	13.46	13.26	13.35	1,753,015	+0.11(+0.84%)
Apr 30, 2004	13.24	13.39	13.19	13.24	1,653,805	+0.03(+0.26%)
Apr 29, 2004	13.38	13.43	13.05	13.21	5,112,888	-0.17(-1.27%)
Apr 28, 2004	13.66	13.73	13.30	13.38	2,738,035	-0.28(-2.06%)
Apr 27, 2004	13.41	13.77	13.05	13.66	5,268,790	+0.42(+3.14%)
Apr 26, 2004	13.42	13.51	13.17	13.24	1,837,167	-0.17(-1.30%)
Apr 23, 2004	13.23	13.45	13.05	13.42	2,552,901	+0.19(+1.41%)
Apr 22, 2004	12.90	13.36	12.87	13.23	1,901,831	+0.30(+2.34%)
Apr 21, 2004	13.17	13.21	12.88	12.93	2,975,431	-0.18(-1.37%)
Apr 20, 2004	12.98	13.44	12.98	13.11	5,572,623	+0.15(+1.18%)
Apr 19, 2004	12.53	12.96	12.53	12.96	4,083,578	+0.54(+4.35%)
Apr 16, 2004	12.31	12.54	12.20	12.42	2,723,862	+0.13(+1.08%)
Apr 15, 2004	11.97	12.28	11.97	12.28	2,199,463	+0.31(+2.58%)
Apr 14, 2004	11.89	12.05	11.82	11.97	1,808,821	+0.08(+0.69%)
Apr 13, 2004	12.38	12.47	11.89	11.89	3,240,288	-0.53(-4.26%)
Apr 12, 2004	12.34	12.54	12.32	12.42	1,419,951	+0.05(+0.43%)
Apr 08, 2004	12.46	12.60	12.34	12.37	2,512,153	-0.04(-0.32%)
Apr 07, 2004	12.24	12.43	12.02	12.41	2,330,563	+0.21(+1.76%)
Apr 06, 2004	12.09	12.35	12.09	12.19	3,045,410	+0.07(+0.55%)
Apr 05, 2004	11.74	12.13	11.74	12.13	3,113,617	+0.50(+4.28%)
Apr 02, 2004	11.51	11.81	11.49	11.63	3,131,334	+0.28(+2.49%)
Apr 01, 2004	10.93	11.39	10.90	11.35	3,002,006	+0.42(+3.89%)
Mar 31, 2004	11.13	11.20	10.84	10.92	1,645,832	-0.29(-2.58%)
Mar 30, 2004	10.94	11.23	10.92	11.21	1,784,904	+0.30(+2.72%)
Mar 29, 2004	10.72	10.94	10.71	10.91	1,395,148	+0.22(+2.10%)
Mar 26, 2004	10.50	10.72	10.50	10.69	1,242,789	+0.18(+1.75%)
Mar 25, 2004	10.44	10.61	10.40	10.50	1,183,440	+0.09(+0.87%)
Mar 24, 2004	10.46	10.56	10.34	10.41	1,470,442	-0.07(-0.68%)
Mar 23, 2004	10.47	10.53	10.43	10.49	1,231,274	+0.09(+0.87%)
Mar 22, 2004	10.50	10.50	10.35	10.39	1,574,082	-0.19(-1.80%)
Mar 19, 2004	10.55	10.67	10.51	10.59	2,985,175	+0.03(+0.32%)
Mar 18, 2004	10.62	10.63	10.39	10.55	1,060,313	-0.07(-0.67%)
Mar 17, 2004	10.32	10.65	10.30	10.62	1,776,932	+0.30(+2.92%)
Mar 16, 2004	10.47	10.47	10.27	10.32	3,912,617	-0.23(-2.21%)
Mar 15, 2004	10.74	10.76	10.56	10.56	1,101,946	-0.18(-1.70%)
Mar 12, 2004	10.62	10.81	10.60	10.74	1,652,033	+0.10(+0.92%)
Mar 11, 2004	10.81	10.91	10.64	10.64	1,792,877	-0.20(-1.82%)
Mar 10, 2004	10.94	11.26	10.81	10.84	2,476,721	-0.11(-0.98%)
Mar 09, 2004	10.76	10.95	10.66	10.94	1,336,685	+0.17(+1.57%)
Mar 08, 2004	10.98	11.05	10.78	10.78	1,536,878	-0.20(-1.79%)
Mar 05, 2004	10.71	11.06	10.71	10.97	1,104,603	+0.25(+2.30%)
Mar 04, 2004	10.55	10.82	10.48	10.72	1,791,991	+0.20(+1.88%)
Mar 03, 2004	10.63	10.71	10.50	10.53	1,627,230	-0.13(-1.22%)
Mar 02, 2004	10.71	10.94	10.66	10.66	2,613,136	-0.05(-0.49%)
Mar 01, 2004	10.56	10.80	10.56	10.71	1,721,126	+0.18(+1.73%)
Feb 27, 2004	10.41	10.57	10.33	10.53	1,898,288	+0.20(+1.97%)
Feb 26, 2004	9.889	10.73	9.889	10.32	9,619,883	+0.43(+4.39%)
Feb 25, 2004	9.765	9.889	9.765	9.889	725,477	+0.12(+1.27%)
Feb 24, 2004	9.805	9.850	9.735	9.765	1,049,683	-0.04(-0.40%)
Feb 23, 2004	9.680	9.822	9.668	9.805	2,361,566	+0.21(+2.19%)
Feb 20, 2004	9.669	9.692	9.595	9.595	687,387	-0.07(-0.70%)
Feb 19, 2004	9.669	9.743	9.652	9.662	910,611	+0.03(+0.34%)
Feb 18, 2004	9.749	9.749	9.584	9.630	853,919	-0.01(-0.07%)
Feb 17, 2004	9.494	9.641	9.494	9.636	1,813,250	+0.26(+2.72%)
Feb 13, 2004	9.579	9.641	9.359	9.381	1,758,330	-0.15(-1.60%)
Feb 12, 2004	9.596	9.647	9.518	9.534	1,241,018	-0.06(-0.65%)
Feb 11, 2004	9.680	9.765	9.553	9.596	1,886,772	-0.06(-0.58%)
Feb 10, 2004	9.765	9.776	9.636	9.652	1,722,012	-0.11(-1.16%)
Feb 09, 2004	9.720	9.878	9.711	9.765	1,467,785	+0.10(+1.05%)
Feb 06, 2004	9.614	9.727	9.614	9.663	853,919	+0.05(+0.52%)
Feb 05, 2004	9.525	9.627	9.484	9.614	1,951,436	+0.09(+0.94%)
Feb 04, 2004	9.680	9.680	9.472	9.525	1,664,434	-0.18(-1.90%)
Feb 03, 2004	9.765	9.765	9.270	9.709	4,992,418	-0.15(-1.49%)
Feb 02, 2004	9.903	9.990	9.663	9.855	2,354,479	-0.01(-0.14%)
Jan 30, 2004	9.595	9.906	9.556	9.869	1,311,882	+0.27(+2.86%)
Jan 29, 2004	9.607	9.652	9.522	9.595	1,815,022	-0.00(-0.02%)
Jan 28, 2004	9.686	9.686	9.562	9.597	1,940,807	-0.08(-0.86%)
Jan 27, 2004	9.652	9.799	9.580	9.680	2,187,061	+0.03(+0.35%)
Jan 26, 2004	9.720	9.723	9.460	9.647	1,397,806	-0.02(-0.19%)
Jan 23, 2004	9.743	9.912	9.642	9.665	1,881,457	-0.13(-1.37%)
Jan 22, 2004	9.364	9.810	9.359	9.799	5,586,796	+0.52(+5.57%)
Jan 21, 2004	9.314	9.400	9.099	9.282	2,213,636	+0.02(+0.27%)
Jan 20, 2004	9.076	9.274	9.009	9.257	2,545,814	+0.26(+2.89%)
Jan 16, 2004	8.523	9.314	8.523	8.997	8,008,597	+0.54(+6.39%)
Jan 15, 2004	8.309	8.507	8.304	8.457	1,764,531	+0.17(+2.00%)
Jan 14, 2004	8.360	8.427	8.278	8.291	1,434,124	-0.06(-0.74%)
Jan 13, 2004	8.465	8.467	8.332	8.353	585,519	-0.11(-1.32%)
Jan 12, 2004	8.518	8.521	8.435	8.465	798,113	-0.04(-0.43%)
Jan 09, 2004	8.409	8.574	8.409	8.501	1,512,075	+0.10(+1.16%)
Jan 08, 2004	8.489	8.522	8.388	8.404	1,489,930	-0.06(-0.75%)
Jan 07, 2004	8.573	8.640	8.467	8.467	1,581,168	-0.09(-1.11%)
Jan 06, 2004	8.818	8.890	8.546	8.562	4,351,092	-0.26(-2.91%)
Jan 05, 2004	8.231	8.834	8.230	8.818	4,140,270	+0.59(+7.15%)
Jan 02, 2004	8.185	8.252	8.185	8.230	1,347,315	+0.06(+0.75%)
Dec 31, 2003	8.207	8.209	8.139	8.169	969,074	-0.04(-0.44%)
Dec 30, 2003	8.196	8.214	8.165	8.205	703,332	+0.03(+0.39%)
Dec 29, 2003	8.128	8.228	8.128	8.173	893,781	+0.10(+1.24%)
Dec 26, 2003	8.152	8.168	8.063	8.073	269,285	-0.05(-0.63%)
Dec 24, 2003	8.168	8.168	8.117	8.124	268,400	-0.05(-0.61%)
Dec 23, 2003	8.134	8.168	8.134	8.173	642,211	+0.02(+0.28%)
Dec 22, 2003	8.168	8.235	8.117	8.151	1,830,080	+0.03(+0.32%)
Dec 19, 2003	7.976	8.126	7.959	8.125	1,995,727	+0.18(+2.32%)
Dec 18, 2003	7.819	7.933	7.818	7.941	1,633,431	+0.18(+2.28%)
Dec 17, 2003	7.756	7.756	7.712	7.764	816,715	+0.01(+0.15%)
Dec 16, 2003	7.688	7.753	7.677	7.752	1,323,398	+0.08(+1.06%)
Dec 15, 2003	7.705	7.806	7.671	7.671	1,782,247	-0.03(-0.44%)
Dec 12, 2003	7.722	7.733	7.674	7.705	953,130	-0.04(-0.51%)
Dec 11, 2003	7.660	7.795	7.660	7.744	630,695	+0.09(+1.14%)
Dec 10, 2003	7.827	7.827	7.615	7.657	1,008,050	-0.17(-2.16%)
Dec 09, 2003	7.914	7.914	7.819	7.827	1,267,592	-0.08(-0.96%)
Dec 08, 2003	7.961	7.961	7.870	7.902	1,614,829	-0.07(-0.89%)
Dec 05, 2003	7.829	8.058	7.829	7.973	2,338,535	+0.18(+2.36%)
Dec 04, 2003	7.715	7.789	7.631	7.789	1,828,309	+0.07(+0.95%)
Dec 03, 2003	7.739	7.739	7.661	7.716	4,683,271	-0.11(-1.37%)
Dec 02, 2003	7.812	7.878	7.812	7.823	2,391,683	+0.04(+0.46%)
Dec 01, 2003	7.748	7.803	7.742	7.787	1,929,291	+0.06(+0.74%)
Nov 28, 2003	7.733	7.740	7.710	7.730	430,503	-0.00(-0.04%)
Nov 26, 2003	7.773	7.773	7.727	7.733	662,584	+0.01(+0.07%)
Nov 25, 2003	7.733	7.752	7.716	7.727	1,326,941	-0.02(-0.28%)
Nov 24, 2003	7.694	7.755	7.651	7.749	1,269,364	+0.09(+1.12%)
Nov 21, 2003	7.677	7.739	7.620	7.663	1,261,391	-0.00(-0.03%)
Nov 20, 2003	7.697	7.786	7.697	7.665	2,152,515	-0.04(-0.45%)
Nov 19, 2003	7.507	7.718	7.507	7.700	2,983,404	+0.21(+2.80%)
Nov 18, 2003	7.507	7.585	7.485	7.490	2,241,982	+0.06(+0.76%)
Nov 17, 2003	7.485	7.609	7.417	7.434	1,647,604	-0.20(-2.66%)
Nov 14, 2003	7.594	7.752	7.564	7.637	12,276,424	+0.04(+0.56%)
Nov 13, 2003	7.797	7.822	7.535	7.594	3,062,241	-0.23(-2.96%)
Nov 12, 2003	7.710	7.863	7.710	7.826	1,581,168	+0.12(+1.57%)
Nov 11, 2003	7.653	7.752	7.652	7.705	2,677,800	+0.08(+1.04%)
Nov 10, 2003	7.598	7.659	7.540	7.626	906,182	+0.01(+0.19%)
Nov 07, 2003	7.506	7.615	7.506	7.611	1,396,034	+0.12(+1.61%)
Nov 06, 2003	7.513	7.598	7.431	7.490	1,666,206	+0.01(+0.08%)
Nov 05, 2003	7.440	7.535	7.394	7.485	947,815	+0.03(+0.45%)
Nov 04, 2003	7.626	7.626	7.444	7.451	2,600,734	-0.23(-2.94%)

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.