Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.35	28.60	28.31	28.59	774,601	+0.26(+0.91%)
Jul 29, 2004	28.04	28.39	27.82	28.34	880,581	+0.44(+1.59%)
Jul 28, 2004	27.90	28.03	27.69	27.89	1,580,704	+0.00(+0.00%)
Jul 27, 2004	28.20	28.33	27.85	27.89	2,393,783	-0.36(-1.26%)
Jul 26, 2004	28.56	28.61	28.06	28.25	1,457,848	-0.28(-1.00%)
Jul 23, 2004	28.66	28.95	28.43	28.53	2,277,790	-0.13(-0.47%)
Jul 22, 2004	28.27	28.75	28.27	28.67	2,228,625	+0.31(+1.10%)
Jul 21, 2004	28.44	28.61	28.23	28.35	3,705,149	-0.08(-0.28%)
Jul 20, 2004	27.13	28.48	27.07	28.43	4,252,827	+1.37(+5.06%)
Jul 19, 2004	27.02	27.21	26.81	27.07	1,359,181	+0.04(+0.13%)
Jul 16, 2004	26.92	27.03	26.71	27.03	1,882,220	+0.33(+1.23%)
Jul 15, 2004	26.49	26.83	26.46	26.70	1,842,843	+0.22(+0.84%)
Jul 14, 2004	26.40	26.82	26.35	26.48	2,472,199	+0.03(+0.10%)
Jul 13, 2004	26.29	26.53	26.11	26.45	2,133,895	+0.16(+0.61%)
Jul 12, 2004	26.35	26.37	25.90	26.29	2,111,281	-0.06(-0.24%)
Jul 09, 2004	26.76	26.78	26.22	26.35	1,645,845	-0.41(-1.53%)
Jul 08, 2004	27.15	27.27	26.76	26.76	1,299,665	-0.47(-1.73%)
Jul 07, 2004	27.02	27.36	26.96	27.23	1,684,210	+0.33(+1.22%)
Jul 06, 2004	26.98	27.17	26.87	26.91	2,529,240	-0.20(-0.72%)
Jul 02, 2004	27.54	27.95	26.94	27.10	2,702,161	-0.42(-1.52%)
Jul 01, 2004	28.90	29.24	26.67	27.52	8,739,666	-3.00(-9.82%)
Jun 30, 2004	30.44	30.52	30.11	30.51	848,630	+0.07(+0.23%)
Jun 29, 2004	29.82	30.61	29.82	30.44	1,176,921	+0.67(+2.24%)
Jun 28, 2004	30.15	30.15	29.71	29.78	1,335,779	-0.37(-1.24%)
Jun 25, 2004	30.36	30.41	29.96	30.15	1,539,527	-0.27(-0.88%)
Jun 24, 2004	30.62	30.66	30.29	30.42	1,049,565	-0.24(-0.78%)
Jun 23, 2004	30.56	30.73	30.33	30.66	950,560	+0.03(+0.09%)
Jun 22, 2004	30.67	30.73	30.42	30.63	1,940,723	-0.48(-1.54%)
Jun 21, 2004	31.26	31.42	31.10	31.11	1,241,725	-0.14(-0.46%)
Jun 18, 2004	31.42	31.47	31.23	31.25	1,584,755	-0.57(-1.79%)
Jun 17, 2004	31.33	31.91	31.20	31.82	2,802,179	+0.47(+1.50%)
Jun 16, 2004	31.07	31.53	31.05	31.35	1,566,191	+0.12(+0.40%)
Jun 15, 2004	31.00	31.29	30.89	31.23	2,068,191	+0.31(+1.01%)
Jun 14, 2004	30.89	30.98	30.82	30.91	1,524,339	-0.15(-0.49%)
Jun 10, 2004	31.00	31.10	30.93	31.07	858,868	+0.10(+0.32%)
Jun 09, 2004	30.86	31.11	30.86	30.97	1,129,894	+0.11(+0.35%)
Jun 08, 2004	30.74	30.90	30.34	30.86	1,142,157	-0.02(-0.06%)
Jun 07, 2004	30.16	31.02	30.06	30.88	1,947,698	+0.67(+2.21%)
Jun 04, 2004	30.11	30.57	30.11	30.21	862,581	+0.11(+0.35%)
Jun 03, 2004	30.31	30.52	30.07	30.11	1,084,779	-0.38(-1.25%)
Jun 02, 2004	30.60	30.69	30.27	30.49	1,046,865	-0.10(-0.32%)
Jun 01, 2004	30.49	30.75	30.33	30.59	1,305,290	+0.01(+0.03%)
May 28, 2004	30.49	30.67	30.22	30.58	1,463,811	+0.12(+0.38%)
May 27, 2004	30.97	31.05	30.20	30.46	2,673,360	-0.52(-1.66%)
May 26, 2004	30.95	31.18	30.88	30.98	1,742,375	-0.08(-0.26%)
May 25, 2004	29.73	31.07	29.73	31.06	3,061,392	+1.32(+4.42%)
May 24, 2004	30.10	30.35	29.72	29.74	1,775,452	-0.13(-0.45%)
May 21, 2004	29.87	29.94	29.51	29.87	1,362,781	+0.22(+0.75%)
May 20, 2004	29.95	30.02	29.25	29.65	1,860,618	-0.48(-1.59%)
May 19, 2004	29.94	30.51	29.66	30.13	2,199,148	+0.26(+0.86%)
May 18, 2004	30.01	30.40	29.87	29.87	1,960,861	-0.12(-0.39%)
May 17, 2004	29.78	30.09	29.63	29.99	2,105,881	-0.19(-0.62%)
May 14, 2004	29.64	30.49	29.52	30.18	3,249,276	+0.40(+1.34%)
May 13, 2004	29.11	29.81	28.93	29.78	2,252,026	+0.57(+1.95%)
May 12, 2004	28.98	29.21	28.62	29.21	2,569,404	+0.41(+1.42%)
May 11, 2004	28.80	29.15	28.64	28.80	1,623,119	-0.05(-0.19%)
May 10, 2004	29.24	29.60	28.67	28.85	1,917,434	-0.66(-2.23%)
May 07, 2004	29.67	29.69	29.15	29.51	2,714,424	-0.67(-2.21%)
May 06, 2004	29.38	30.18	29.35	30.18	2,939,211	+0.17(+0.56%)
May 05, 2004	29.69	30.21	29.69	30.01	3,896,409	-0.14(-0.47%)
May 04, 2004	29.82	30.49	29.73	30.15	4,361,395	+0.42(+1.41%)
May 03, 2004	29.02	30.51	28.93	29.73	5,898,560	+0.52(+1.80%)
Apr 30, 2004	27.55	29.32	27.55	29.21	7,144,785	+2.46(+9.21%)
Apr 29, 2004	26.75	27.09	26.22	26.75	1,940,498	-0.13(-0.50%)
Apr 28, 2004	27.31	27.31	26.70	26.88	2,026,789	-0.50(-1.82%)
Apr 27, 2004	27.66	27.88	27.33	27.38	2,285,215	-0.46(-1.66%)
Apr 26, 2004	28.37	28.62	27.84	27.84	1,385,620	-0.53(-1.88%)
Apr 23, 2004	28.25	28.59	28.08	28.37	1,542,565	+0.04(+0.13%)
Apr 22, 2004	28.84	28.98	28.27	28.34	4,186,786	-0.55(-1.91%)
Apr 21, 2004	27.38	29.07	27.38	28.89	2,960,474	+1.39(+5.04%)
Apr 20, 2004	28.37	28.42	27.50	27.50	1,801,441	-0.87(-3.07%)
Apr 19, 2004	28.40	28.42	28.13	28.37	1,452,785	+0.04(+0.13%)
Apr 16, 2004	28.22	28.42	28.10	28.34	2,691,135	+0.47(+1.69%)
Apr 15, 2004	27.38	27.87	27.25	27.87	1,887,395	+0.62(+2.28%)
Apr 14, 2004	27.15	27.47	27.04	27.24	1,845,880	-0.12(-0.42%)
Apr 13, 2004	27.86	27.88	27.29	27.36	1,612,656	-0.50(-1.79%)
Apr 12, 2004	27.68	27.86	27.64	27.86	989,825	+0.18(+0.64%)
Apr 08, 2004	27.60	27.71	27.53	27.68	1,622,894	+0.21(+0.78%)
Apr 07, 2004	27.15	27.56	27.10	27.47	1,719,874	+0.23(+0.85%)
Apr 06, 2004	27.34	27.37	27.11	27.23	1,180,522	-0.14(-0.52%)
Apr 05, 2004	27.00	27.47	26.97	27.38	1,312,266	+0.37(+1.38%)
Apr 02, 2004	26.67	27.26	26.67	27.00	3,335,568	+0.52(+1.95%)
Apr 01, 2004	26.68	26.79	26.37	26.49	1,557,753	-0.26(-0.96%)
Mar 31, 2004	26.33	26.83	26.23	26.75	1,879,069	+0.30(+1.14%)
Mar 30, 2004	26.52	26.57	26.00	26.44	1,399,120	-0.15(-0.57%)
Mar 29, 2004	26.18	26.64	25.79	26.59	3,019,652	+0.46(+1.77%)
Mar 26, 2004	25.78	27.33	25.78	26.13	6,302,905	+1.01(+4.03%)
Mar 25, 2004	24.52	25.23	24.46	25.12	2,594,043	+0.61(+2.50%)
Mar 24, 2004	24.53	24.70	24.34	24.51	1,307,316	-0.14(-0.58%)
Mar 23, 2004	24.75	24.75	24.48	24.65	1,790,077	+0.02(+0.07%)
Mar 22, 2004	24.68	24.84	24.45	24.63	1,488,000	-0.04(-0.18%)
Mar 19, 2004	25.04	25.16	24.65	24.67	1,878,057	-0.45(-1.80%)
Mar 18, 2004	25.05	25.26	24.80	25.13	1,418,809	+0.02(+0.07%)
Mar 17, 2004	25.02	25.15	24.84	25.11	1,459,761	+0.18(+0.71%)
Mar 16, 2004	24.77	24.96	24.69	24.93	1,472,361	+0.22(+0.90%)
Mar 15, 2004	24.84	25.02	24.59	24.71	1,606,468	-0.22(-0.89%)
Mar 12, 2004	24.83	24.97	24.59	24.93	1,205,385	+0.08(+0.32%)
Mar 11, 2004	24.89	25.13	24.67	24.85	1,929,247	-0.23(-0.92%)
Mar 10, 2004	24.73	25.16	24.71	25.08	2,220,524	+0.28(+1.11%)
Mar 09, 2004	25.12	25.12	24.67	24.81	1,451,098	-0.46(-1.83%)
Mar 08, 2004	25.27	25.48	25.05	25.27	1,748,113	+0.00(+0.00%)
Mar 05, 2004	24.43	25.27	24.35	25.27	2,364,531	+0.92(+3.76%)
Mar 04, 2004	24.62	24.78	24.35	24.35	2,007,326	-0.31(-1.26%)
Mar 03, 2004	24.62	24.81	24.52	24.67	1,645,845	+0.04(+0.14%)
Mar 02, 2004	24.62	24.81	24.49	24.63	1,887,845	-0.10(-0.40%)
Mar 01, 2004	24.42	24.75	24.16	24.73	1,979,312	+0.45(+1.87%)
Feb 27, 2004	24.74	24.78	24.01	24.27	2,972,737	-0.51(-2.04%)
Feb 26, 2004	24.64	24.86	24.40	24.78	1,073,866	+0.13(+0.54%)
Feb 25, 2004	24.75	25.00	24.58	24.65	1,072,404	-0.11(-0.43%)
Feb 24, 2004	24.62	24.98	24.62	24.75	1,163,983	+0.13(+0.54%)
Feb 23, 2004	25.11	25.12	24.44	24.62	2,266,877	-0.44(-1.77%)
Feb 20, 2004	25.39	25.41	24.90	25.07	1,496,550	-0.20(-0.81%)
Feb 19, 2004	25.74	25.77	25.25	25.27	2,399,408	-0.27(-1.04%)
Feb 18, 2004	25.55	25.86	25.47	25.54	1,435,572	+0.12(+0.45%)
Feb 17, 2004	25.51	25.71	25.36	25.42	1,262,426	-0.01(-0.03%)
Feb 13, 2004	25.51	25.68	25.15	25.43	1,346,243	-0.01(-0.03%)
Feb 12, 2004	25.33	25.55	25.13	25.44	2,186,998	+0.11(+0.42%)
Feb 11, 2004	25.30	25.44	25.16	25.33	2,539,928	+0.04(+0.14%)
Feb 10, 2004	25.42	25.62	25.15	25.30	2,786,990	-0.30(-1.18%)
Feb 09, 2004	25.95	25.96	25.36	25.60	3,137,446	-0.56(-2.14%)
Feb 06, 2004	25.78	26.16	25.64	26.16	1,289,765	+0.39(+1.52%)
Feb 05, 2004	25.99	26.04	25.70	25.77	1,545,040	-0.10(-0.38%)
Feb 04, 2004	26.18	26.25	25.85	25.87	1,980,437	-0.48(-1.82%)
Feb 03, 2004	26.11	26.43	25.95	26.35	1,614,006	+0.29(+1.13%)
Feb 02, 2004	26.00	26.23	25.91	26.05	2,541,278	-0.06(-0.24%)
Jan 30, 2004	26.00	26.18	25.91	26.11	2,039,053	+0.03(+0.10%)
Jan 29, 2004	25.78	26.18	25.69	26.09	2,497,288	+0.31(+1.21%)
Jan 28, 2004	25.78	26.00	25.64	25.78	2,632,970	-0.01(-0.03%)
Jan 27, 2004	26.14	26.21	25.78	25.79	2,589,880	-0.35(-1.33%)
Jan 26, 2004	26.04	26.40	26.04	26.13	2,825,355	+0.09(+0.34%)
Jan 23, 2004	26.67	26.96	25.93	26.04	7,638,460	-1.94(-6.93%)
Jan 22, 2004	27.69	28.48	27.49	27.98	3,866,595	+0.52(+1.88%)
Jan 21, 2004	26.87	27.55	26.81	27.47	2,391,983	+0.60(+2.22%)
Jan 20, 2004	26.84	26.95	26.66	26.87	2,758,526	+0.10(+0.37%)
Jan 16, 2004	27.06	27.06	26.53	26.77	2,124,894	-0.04(-0.17%)
Jan 15, 2004	26.68	26.94	26.53	26.82	2,878,795	+0.43(+1.62%)
Jan 14, 2004	25.73	26.53	25.73	26.39	3,236,901	+0.68(+2.63%)
Jan 13, 2004	26.20	26.31	25.58	25.71	3,384,620	-0.49(-1.87%)
Jan 12, 2004	26.34	26.41	26.10	26.20	1,859,831	-0.21(-0.81%)
Jan 09, 2004	26.62	26.62	26.17	26.42	3,953,449	-0.18(-0.67%)
Jan 08, 2004	26.97	26.99	26.51	26.59	3,237,238	-0.21(-0.80%)
Jan 07, 2004	26.69	26.99	26.61	26.81	3,194,373	+0.15(+0.57%)
Jan 06, 2004	26.79	26.93	26.38	26.66	3,365,945	-0.20(-0.76%)
Jan 05, 2004	27.64	27.70	26.75	26.86	4,680,686	-0.57(-2.07%)
Jan 02, 2004	27.82	27.83	27.29	27.43	4,793,079	-1.16(-4.04%)
Dec 31, 2003	27.56	29.37	27.48	28.59	7,597,958	+0.94(+3.41%)
Dec 30, 2003	27.69	27.77	27.44	27.64	1,226,086	-0.04(-0.16%)
Dec 29, 2003	27.57	27.71	27.51	27.69	1,282,002	+0.12(+0.45%)
Dec 26, 2003	27.71	27.71	27.49	27.56	300,502	-0.07(-0.26%)
Dec 24, 2003	27.65	27.81	27.62	27.63	356,980	-0.14(-0.51%)
Dec 23, 2003	28.03	28.19	27.69	27.78	1,227,774	-0.37(-1.33%)
Dec 22, 2003	28.00	28.33	27.80	28.15	2,517,089	+0.25(+0.89%)
Dec 19, 2003	27.95	27.97	27.53	27.90	1,946,348	-0.14(-0.51%)
Dec 18, 2003	27.69	28.18	27.64	28.04	1,934,760	+0.24(+0.86%)
Dec 17, 2003	27.73	27.83	27.61	27.80	1,845,205	+0.03(+0.10%)
Dec 16, 2003	27.47	27.85	27.40	27.78	1,737,650	+0.32(+1.17%)
Dec 15, 2003	27.67	27.99	27.37	27.46	1,587,455	-0.07(-0.26%)
Dec 12, 2003	27.22	27.55	26.93	27.53	1,348,830	+0.31(+1.14%)
Dec 11, 2003	27.15	27.63	27.12	27.22	1,488,787	-0.06(-0.23%)
Dec 10, 2003	27.39	27.54	27.15	27.28	1,750,475	-0.11(-0.39%)
Dec 09, 2003	27.21	27.60	27.21	27.39	1,614,344	+0.15(+0.55%)
Dec 08, 2003	26.84	27.27	26.84	27.23	1,642,357	+0.26(+0.96%)
Dec 05, 2003	26.93	27.10	26.84	26.98	1,146,320	-0.01(-0.03%)
Dec 04, 2003	26.84	27.14	26.82	26.99	1,490,362	+0.18(+0.66%)
Dec 03, 2003	26.99	27.47	26.81	26.81	2,427,197	-0.39(-1.44%)
Dec 02, 2003	26.65	27.35	26.65	27.20	2,752,451	+0.68(+2.58%)
Dec 01, 2003	26.13	26.62	26.04	26.51	2,396,033	+0.56(+2.16%)
Nov 28, 2003	25.77	26.06	25.77	25.95	743,437	+0.22(+0.86%)
Nov 26, 2003	25.60	25.87	25.53	25.73	1,671,159	+0.18(+0.70%)
Nov 25, 2003	25.47	25.58	25.30	25.55	3,247,364	-0.09(-0.35%)
Nov 24, 2003	25.69	25.78	25.39	25.64	2,852,131	+0.52(+2.09%)
Nov 21, 2003	25.77	25.77	24.98	25.12	4,592,032	-0.45(-1.77%)
Nov 20, 2003	25.80	25.87	25.57	25.57	2,004,851	-0.55(-2.11%)
Nov 19, 2003	25.72	26.14	25.67	26.12	1,829,229	+0.30(+1.17%)
Nov 18, 2003	26.47	26.67	25.82	25.82	1,905,058	-0.67(-2.52%)
Nov 17, 2003	26.02	26.51	25.40	26.49	1,436,472	-0.13(-0.50%)
Nov 14, 2003	26.58	26.87	26.35	26.62	2,882,733	+0.13(+0.50%)
Nov 13, 2003	25.78	26.75	25.71	26.49	4,358,695	+0.79(+3.08%)
Nov 12, 2003	25.42	25.64	25.39	25.70	2,059,529	+0.14(+0.56%)
Nov 11, 2003	25.55	25.62	25.28	25.55	2,616,319	+0.00(+0.00%)
Nov 10, 2003	25.55	25.71	25.41	25.55	2,007,326	+0.19(+0.74%)
Nov 07, 2003	25.95	26.03	25.35	25.37	3,065,329	-0.50(-1.92%)
Nov 06, 2003	25.95	26.02	25.47	25.87	3,616,382	-0.18(-0.68%)
Nov 05, 2003	26.59	26.84	25.94	26.04	4,071,130	+0.16(+0.62%)
Nov 04, 2003	26.59	26.59	25.72	25.88	4,947,100	-0.78(-2.93%)
Nov 03, 2003	27.02	27.09	26.67	26.67	1,588,242	-0.24(-0.89%)
Oct 31, 2003	26.91	27.21	26.86	26.91	2,011,489	+0.19(+0.70%)
Oct 30, 2003	26.76	26.91	26.65	26.72	2,900,734	+0.01(+0.03%)
Oct 29, 2003	27.36	27.39	26.42	26.71	4,220,313	-0.71(-2.59%)
Oct 28, 2003	27.81	27.81	27.17	27.42	3,268,852	-0.49(-1.75%)
Oct 27, 2003	28.44	28.63	27.87	27.91	4,260,140	-0.60(-2.09%)
Oct 24, 2003	28.00	28.60	26.83	28.51	9,287,006	-1.55(-5.15%)
Oct 23, 2003	28.99	30.23	28.82	30.05	2,384,220	+0.97(+3.33%)
Oct 22, 2003	29.91	29.91	28.80	29.08	2,739,400	-0.82(-2.73%)
Oct 21, 2003	29.69	30.03	29.64	29.90	1,179,059	+0.30(+1.02%)
Oct 20, 2003	29.87	29.88	29.44	29.60	1,187,947	-0.29(-0.98%)
Oct 17, 2003	30.31	30.42	29.88	29.89	1,570,354	-0.40(-1.32%)
Oct 16, 2003	29.88	30.15	29.88	30.29	1,084,779	+0.42(+1.40%)
Oct 15, 2003	29.84	30.16	29.78	29.87	1,508,813	+0.12(+0.42%)
Oct 14, 2003	29.62	29.77	29.33	29.75	1,242,287	+0.17(+0.57%)
Oct 13, 2003	29.64	29.92	29.64	29.58	1,251,963	+0.12(+0.39%)
Oct 10, 2003	29.41	29.48	29.29	29.47	1,112,006	+0.04(+0.15%)
Oct 09, 2003	29.42	29.55	29.29	29.42	1,912,034	+0.13(+0.46%)
Oct 08, 2003	29.33	29.37	29.21	29.29	1,288,415	-0.04(-0.15%)
Oct 07, 2003	29.71	29.55	29.14	29.33	2,421,122	-0.37(-1.26%)
Oct 06, 2003	30.31	30.31	29.60	29.71	1,544,590	-0.64(-2.11%)
Oct 03, 2003	30.93	30.93	30.22	30.35	1,459,536	-0.07(-0.23%)
Oct 02, 2003	30.31	30.52	30.21	30.42	1,274,914	-0.20(-0.64%)
Oct 01, 2003	29.86	30.61	29.74	30.61	1,217,199	+1.02(+3.45%)
Sep 30, 2003	29.64	29.82	29.37	29.59	1,554,041	-0.45(-1.51%)
Sep 29, 2003	29.85	30.32	29.71	30.04	923,109	+0.18(+0.60%)
Sep 26, 2003	29.80	29.94	29.42	29.87	1,200,435	+0.04(+0.12%)
Sep 25, 2003	30.08	30.08	29.71	29.83	1,084,104	-0.03(-0.09%)
Sep 24, 2003	30.83	30.75	29.63	29.86	1,159,596	-0.98(-3.17%)
Sep 23, 2003	30.86	31.02	30.79	30.83	836,817	-0.03(-0.09%)
Sep 22, 2003	31.24	31.24	30.47	30.86	1,381,569	-0.58(-1.84%)
Sep 19, 2003	31.38	32.04	31.29	31.44	3,687,711	-0.73(-2.27%)
Sep 18, 2003	31.51	32.24	31.47	32.17	1,955,686	+0.66(+2.09%)
Sep 17, 2003	31.16	31.63	31.13	31.51	919,396	+0.37(+1.20%)
Sep 16, 2003	30.74	31.22	30.65	31.14	1,304,840	+0.46(+1.51%)
Sep 15, 2003	30.67	30.80	30.23	30.67	1,040,565	+0.06(+0.20%)
Sep 12, 2003	30.58	30.67	30.33	30.61	566,353	+0.03(+0.09%)
Sep 11, 2003	30.64	30.73	30.45	30.59	651,632	-0.01(-0.03%)
Sep 10, 2003	30.24	30.74	30.24	30.59	986,337	+0.19(+0.61%)
Sep 09, 2003	30.89	31.04	30.27	30.41	1,009,851	-0.67(-2.15%)
Sep 08, 2003	30.60	31.09	30.53	31.07	1,022,901	+0.59(+1.92%)
Sep 05, 2003	30.75	30.89	30.49	30.49	958,885	-0.38(-1.24%)
Sep 04, 2003	30.79	31.25	30.71	30.87	1,645,395	+0.08(+0.26%)
Sep 03, 2003	30.09	30.88	29.98	30.79	3,118,770	+0.90(+3.00%)
Sep 02, 2003	29.09	29.89	29.09	29.89	1,249,263	+0.79(+2.72%)
Aug 29, 2003	29.02	29.16	28.89	29.10	731,174	+0.00(+0.00%)
Aug 28, 2003	29.19	29.28	28.62	29.10	2,239,875	-0.09(-0.30%)
Aug 27, 2003	29.58	29.66	29.12	29.19	1,264,563	-0.51(-1.71%)
Aug 26, 2003	29.83	29.89	29.45	29.70	1,098,730	-0.13(-0.45%)
Aug 25, 2003	30.11	30.11	29.75	29.83	747,037	-0.20(-0.68%)
Aug 22, 2003	30.16	30.22	29.87	30.03	1,129,332	-0.09(-0.30%)
Aug 21, 2003	29.72	30.22	29.51	30.12	1,023,014	+0.53(+1.80%)
Aug 20, 2003	30.18	30.20	29.51	29.59	1,132,482	-0.67(-2.20%)
Aug 19, 2003	30.09	30.33	29.87	30.26	892,957	+0.04(+0.12%)
Aug 18, 2003	30.09	30.31	29.87	30.22	1,380,219	+0.27(+0.89%)
Aug 15, 2003	29.78	30.00	29.50	29.95	637,682	-0.02(-0.06%)
Aug 14, 2003	29.79	30.04	29.44	29.97	1,325,654	+0.24(+0.81%)
Aug 13, 2003	29.78	29.79	29.22	29.73	691,797	-0.04(-0.12%)
Aug 12, 2003	29.47	29.80	29.33	29.77	606,743	+0.28(+0.96%)
Aug 11, 2003	29.47	29.56	29.09	29.48	801,940	+0.17(+0.58%)
Aug 08, 2003	29.31	29.34	28.85	29.31	906,570	+0.11(+0.37%)
Aug 07, 2003	28.62	29.21	28.62	29.21	1,827,879	+0.59(+2.05%)
Aug 06, 2003	28.93	28.93	28.35	28.62	1,336,342	-0.31(-1.08%)
Aug 05, 2003	29.34	29.42	28.89	28.93	1,147,783	-0.41(-1.39%)
Aug 04, 2003	29.29	29.38	28.89	29.34	1,840,705	+0.07(+0.24%)

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.