Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	38.02	38.40	37.84	37.90	3,302,414	-0.27(-0.71%)
Sep 29, 2004	37.93	38.17	37.75	38.17	2,314,212	+0.42(+1.10%)
Sep 28, 2004	37.78	37.90	37.67	37.75	2,422,611	+0.05(+0.14%)
Sep 27, 2004	38.15	38.18	37.61	37.70	3,252,987	-0.45(-1.17%)
Sep 24, 2004	38.05	38.39	37.97	38.14	2,574,813	+0.09(+0.25%)
Sep 23, 2004	38.11	38.16	37.83	38.05	2,226,437	+0.02(+0.05%)
Sep 22, 2004	38.17	38.24	37.92	38.03	2,785,475	-0.13(-0.35%)
Sep 21, 2004	38.08	38.36	37.70	38.17	4,459,350	-0.26(-0.69%)
Sep 20, 2004	38.93	38.93	37.95	38.43	3,445,412	-0.66(-1.68%)
Sep 17, 2004	39.05	39.45	38.99	39.09	2,778,316	+0.18(+0.47%)
Sep 16, 2004	39.13	39.18	38.86	38.91	2,493,684	-0.15(-0.39%)
Sep 15, 2004	39.46	39.50	39.02	39.06	2,123,321	-0.55(-1.38%)
Sep 14, 2004	39.65	39.73	39.40	39.60	2,531,862	-0.05(-0.12%)
Sep 13, 2004	39.33	39.71	39.20	39.65	2,074,746	+0.32(+0.82%)
Sep 10, 2004	39.26	39.46	38.79	39.33	2,467,607	-0.02(-0.06%)
Sep 09, 2004	39.43	39.60	39.22	39.35	2,213,995	-0.21(-0.52%)
Sep 08, 2004	39.87	39.87	39.47	39.56	3,260,316	-0.40(-1.00%)
Sep 07, 2004	40.27	40.48	39.85	39.96	3,031,417	-0.02(-0.04%)
Sep 03, 2004	39.44	40.24	39.37	39.97	3,188,050	+0.54(+1.37%)
Sep 02, 2004	39.09	39.60	39.09	39.43	2,952,504	+0.14(+0.36%)
Sep 01, 2004	39.13	39.52	39.05	39.29	2,804,734	+0.16(+0.40%)
Aug 31, 2004	38.68	39.13	38.68	39.13	2,943,641	+0.56(+1.44%)
Aug 30, 2004	38.61	38.95	38.58	38.58	1,765,230	-0.03(-0.08%)
Aug 27, 2004	38.42	38.87	38.40	38.61	4,139,778	+0.28(+0.73%)
Aug 26, 2004	38.18	38.43	38.18	38.32	1,601,268	+0.05(+0.14%)
Aug 25, 2004	38.12	38.37	38.02	38.27	2,413,578	+0.16(+0.43%)
Aug 24, 2004	38.03	38.21	38.03	38.11	2,130,309	+0.13(+0.36%)
Aug 23, 2004	38.28	38.40	37.93	37.97	2,405,738	-0.31(-0.80%)
Aug 20, 2004	37.37	38.28	37.37	38.28	2,474,595	+0.68(+1.81%)
Aug 19, 2004	38.00	38.00	37.43	37.60	2,396,705	-0.50(-1.32%)
Aug 18, 2004	37.42	38.11	37.39	38.10	2,437,098	+0.59(+1.56%)
Aug 17, 2004	37.55	37.58	37.19	37.52	2,932,052	-0.02(-0.06%)
Aug 16, 2004	37.36	37.89	37.33	37.54	3,991,156	+0.04(+0.09%)
Aug 13, 2004	37.55	37.66	37.26	37.50	1,556,443	-0.05(-0.12%)
Aug 12, 2004	37.73	37.94	37.46	37.55	1,629,561	-0.29(-0.78%)
Aug 11, 2004	37.22	37.96	37.20	37.84	2,023,104	+0.44(+1.18%)
Aug 10, 2004	37.13	37.43	37.03	37.40	1,563,090	+0.22(+0.58%)
Aug 09, 2004	36.78	37.43	36.78	37.19	1,751,084	+0.43(+1.18%)
Aug 06, 2004	37.23	37.45	36.72	36.75	2,633,273	-0.85(-2.26%)
Aug 05, 2004	38.11	38.28	37.49	37.60	1,800,170	-0.59(-1.55%)
Aug 04, 2004	37.97	38.25	37.82	38.20	2,231,720	+0.02(+0.06%)
Aug 03, 2004	38.10	38.34	37.95	38.17	1,980,153	+0.05(+0.12%)
Aug 02, 2004	37.55	38.24	37.52	38.13	1,859,483	+0.53(+1.42%)
Jul 30, 2004	37.54	37.81	37.42	37.59	1,993,618	-0.10(-0.26%)
Jul 29, 2004	38.24	38.25	37.55	37.69	1,588,997	-0.40(-1.06%)
Jul 28, 2004	38.20	38.25	37.57	38.10	1,834,769	-0.20(-0.52%)
Jul 27, 2004	37.78	38.42	37.78	38.30	2,261,376	+0.49(+1.30%)
Jul 26, 2004	37.73	37.97	37.61	37.80	2,228,141	+0.01(+0.03%)
Jul 23, 2004	38.37	38.39	37.58	37.79	3,023,407	-0.64(-1.66%)
Jul 22, 2004	37.38	38.87	36.88	38.43	4,781,309	+1.06(+2.83%)
Jul 21, 2004	38.61	38.71	37.34	37.37	4,336,464	-1.16(-3.01%)
Jul 20, 2004	38.48	38.69	38.39	38.54	1,720,405	+0.00(+0.00%)
Jul 19, 2004	38.70	38.72	38.39	38.54	1,661,945	-0.02(-0.05%)
Jul 16, 2004	38.81	38.89	38.25	38.55	2,207,859	-0.02(-0.05%)
Jul 15, 2004	38.65	38.77	38.55	38.57	1,695,180	-0.05(-0.12%)
Jul 14, 2004	38.58	38.92	38.47	38.62	1,926,806	-0.09(-0.23%)
Jul 13, 2004	38.37	38.83	38.23	38.71	2,064,009	+0.33(+0.87%)
Jul 12, 2004	38.52	38.64	38.35	38.37	2,447,495	-0.31(-0.80%)
Jul 09, 2004	38.49	38.76	38.41	38.68	1,911,296	+0.32(+0.83%)
Jul 08, 2004	38.51	38.65	38.30	38.37	2,172,408	-0.14(-0.37%)
Jul 07, 2004	38.55	38.68	38.44	38.51	2,070,315	-0.04(-0.11%)
Jul 06, 2004	38.81	38.96	38.49	38.55	1,909,251	-0.08(-0.21%)
Jul 02, 2004	38.72	38.80	38.45	38.63	1,441,056	-0.07(-0.18%)
Jul 01, 2004	38.75	38.95	38.55	38.70	3,019,827	+0.05(+0.12%)
Jun 30, 2004	38.66	38.81	38.42	38.65	3,038,064	+0.01(+0.02%)
Jun 29, 2004	38.62	38.84	38.61	38.65	2,501,695	+0.07(+0.18%)
Jun 28, 2004	38.23	38.71	38.20	38.58	2,991,876	+0.53(+1.39%)
Jun 25, 2004	38.58	38.79	38.05	38.05	3,294,915	-0.55(-1.43%)
Jun 24, 2004	38.62	38.75	38.54	38.60	1,891,184	-0.09(-0.24%)
Jun 23, 2004	38.79	39.00	38.42	38.69	3,355,762	-0.16(-0.41%)
Jun 22, 2004	38.61	38.94	38.40	38.85	2,073,553	+0.06(+0.15%)
Jun 21, 2004	38.99	39.02	38.75	38.79	1,450,601	-0.13(-0.35%)
Jun 18, 2004	38.71	39.05	38.43	38.93	1,720,916	+0.22(+0.58%)
Jun 17, 2004	38.64	38.81	38.57	38.71	1,494,404	+0.02(+0.05%)
Jun 16, 2004	38.40	38.72	38.37	38.69	1,409,696	+0.38(+0.98%)
Jun 15, 2004	38.47	38.56	38.20	38.31	2,110,027	-0.01(-0.02%)
Jun 14, 2004	38.65	38.66	38.27	38.32	2,278,250	-0.33(-0.87%)
Jun 10, 2004	38.78	38.78	38.45	38.65	2,348,811	-0.14(-0.36%)
Jun 09, 2004	38.95	39.13	38.78	38.79	2,392,444	-0.04(-0.09%)
Jun 08, 2004	38.75	38.99	38.56	38.83	2,085,143	+0.18(+0.46%)
Jun 07, 2004	38.23	38.68	38.18	38.65	2,316,258	+0.67(+1.78%)
Jun 04, 2004	38.24	38.40	37.88	37.98	2,031,114	-0.12(-0.31%)
Jun 03, 2004	38.45	38.45	38.05	38.10	2,061,623	-0.36(-0.95%)
Jun 02, 2004	38.31	38.52	38.05	38.46	3,438,765	-0.01(-0.03%)
Jun 01, 2004	38.68	38.68	38.14	38.47	2,774,907	-0.19(-0.50%)
May 28, 2004	38.98	39.12	38.62	38.66	2,672,985	-0.22(-0.56%)
May 27, 2004	38.72	39.23	38.65	38.88	3,273,099	+0.52(+1.35%)
May 26, 2004	38.30	38.61	38.17	38.37	3,964,908	+0.05(+0.14%)
May 25, 2004	37.45	38.33	37.33	38.31	2,311,826	+0.80(+2.14%)
May 24, 2004	37.80	37.83	37.50	37.51	1,694,839	-0.14(-0.37%)
May 21, 2004	37.40	38.13	37.34	37.65	2,654,578	+0.43(+1.15%)
May 20, 2004	36.62	37.50	36.58	37.22	2,580,267	+0.46(+1.24%)
May 19, 2004	37.26	37.60	36.75	36.76	2,592,709	-0.31(-0.84%)
May 18, 2004	37.06	37.32	37.02	37.08	1,781,933	+0.04(+0.11%)
May 17, 2004	37.11	37.35	36.82	37.03	2,137,979	-0.29(-0.77%)
May 14, 2004	37.43	37.54	37.03	37.32	3,411,154	-0.11(-0.30%)
May 13, 2004	37.55	37.83	37.43	37.43	2,905,122	-0.12(-0.31%)
May 12, 2004	37.41	37.77	37.19	37.55	2,972,786	+0.05(+0.13%)
May 11, 2004	37.73	37.97	37.36	37.50	3,672,436	-0.25(-0.67%)
May 10, 2004	38.04	38.25	37.59	37.76	3,058,347	-0.36(-0.95%)
May 07, 2004	38.52	38.55	38.02	38.12	2,153,489	-0.40(-1.04%)
May 06, 2004	38.43	38.72	38.27	38.52	2,644,522	-0.06(-0.15%)
May 05, 2004	38.78	39.00	38.58	38.58	2,259,672	-0.33(-0.86%)
May 04, 2004	38.98	39.30	38.83	38.91	2,976,707	-0.06(-0.17%)
May 03, 2004	38.53	38.98	38.43	38.98	3,979,737	+0.57(+1.50%)
Apr 30, 2004	37.98	38.55	37.87	38.40	2,638,045	+0.56(+1.47%)
Apr 29, 2004	37.84	38.27	37.69	37.84	2,484,480	+0.17(+0.45%)
Apr 28, 2004	38.11	38.12	37.64	37.67	2,351,027	-0.53(-1.40%)
Apr 27, 2004	38.25	38.43	38.08	38.21	2,759,398	-0.02(-0.05%)
Apr 26, 2004	38.66	38.70	38.18	38.23	2,555,894	-0.46(-1.20%)
Apr 23, 2004	38.44	38.69	38.08	38.69	2,670,940	+0.15(+0.40%)
Apr 22, 2004	37.76	38.58	37.58	38.54	3,235,091	+0.54(+1.42%)
Apr 21, 2004	37.97	38.14	37.71	38.00	2,443,746	+0.08(+0.22%)
Apr 20, 2004	37.76	38.19	37.68	37.91	2,275,693	+0.18(+0.48%)
Apr 19, 2004	37.80	37.87	37.54	37.73	1,743,755	+0.04(+0.11%)
Apr 16, 2004	37.77	37.97	37.61	37.69	2,515,159	+0.12(+0.33%)
Apr 15, 2004	37.55	37.72	37.32	37.57	1,851,642	-0.02(-0.05%)
Apr 14, 2004	37.20	37.75	37.14	37.59	2,530,158	+0.24(+0.64%)
Apr 13, 2004	37.30	37.66	37.17	37.34	2,641,454	+0.05(+0.13%)
Apr 12, 2004	38.14	38.14	37.22	37.30	2,924,893	-0.13(-0.36%)
Apr 08, 2004	37.93	37.98	37.25	37.43	1,486,563	-0.37(-0.98%)
Apr 07, 2004	37.67	37.93	37.50	37.80	1,691,601	+0.00(+0.00%)
Apr 06, 2004	37.37	37.84	37.33	37.80	1,582,009	+0.29(+0.77%)
Apr 05, 2004	37.26	37.53	37.07	37.52	1,624,619	+0.21(+0.55%)
Apr 02, 2004	37.53	37.54	37.16	37.31	2,041,000	+0.08(+0.20%)
Apr 01, 2004	37.02	37.41	36.88	37.23	2,464,710	+0.21(+0.57%)
Mar 31, 2004	36.34	37.26	36.10	37.02	3,253,498	+0.74(+2.04%)
Mar 30, 2004	36.29	36.45	36.17	36.28	2,192,178	-0.13(-0.37%)
Mar 29, 2004	36.42	36.52	36.17	36.42	2,065,884	+0.03(+0.08%)
Mar 26, 2004	35.97	36.83	35.91	36.39	2,995,966	+0.34(+0.94%)
Mar 25, 2004	35.50	36.18	35.50	36.05	2,493,173	+0.64(+1.81%)
Mar 24, 2004	35.52	35.88	35.35	35.41	2,247,230	-0.05(-0.15%)
Mar 23, 2004	35.58	35.73	35.39	35.46	2,165,079	+0.06(+0.18%)
Mar 22, 2004	35.90	35.98	35.20	35.40	2,958,981	-0.65(-1.79%)
Mar 19, 2004	36.23	36.41	36.00	36.04	1,988,164	-0.20(-0.55%)
Mar 18, 2004	36.05	36.55	35.74	36.24	2,097,926	-0.04(-0.11%)
Mar 17, 2004	36.08	36.35	36.02	36.28	2,592,879	+0.20(+0.55%)
Mar 16, 2004	36.18	36.44	35.73	36.08	1,974,869	+0.05(+0.15%)
Mar 15, 2004	36.51	36.52	35.95	36.03	2,643,840	-0.53(-1.46%)
Mar 12, 2004	36.29	36.63	36.16	36.56	2,631,228	+0.05(+0.14%)
Mar 11, 2004	37.45	37.52	36.51	36.51	3,290,484	-0.97(-2.58%)
Mar 10, 2004	37.44	37.95	37.26	37.48	3,378,430	+0.19(+0.52%)
Mar 09, 2004	37.52	37.55	37.02	37.29	3,291,677	-0.32(-0.84%)
Mar 08, 2004	37.59	37.76	37.52	37.60	2,280,466	-0.01(-0.03%)
Mar 05, 2004	37.51	37.96	37.43	37.61	2,440,337	+0.05(+0.13%)
Mar 04, 2004	37.74	37.81	37.49	37.57	2,472,379	-0.25(-0.65%)
Mar 03, 2004	37.93	37.98	37.56	37.81	2,765,874	-0.21(-0.56%)
Mar 02, 2004	38.14	38.17	37.91	38.03	2,410,340	-0.13(-0.34%)
Mar 01, 2004	37.96	38.23	37.88	38.15	3,367,181	+0.21(+0.54%)
Feb 27, 2004	38.03	38.15	37.83	37.95	2,978,922	-0.06(-0.17%)
Feb 26, 2004	37.76	38.07	37.70	38.01	4,057,456	+0.12(+0.31%)
Feb 25, 2004	37.40	38.20	37.40	37.90	5,550,838	+0.63(+1.68%)
Feb 24, 2004	37.12	37.47	36.97	37.27	4,928,567	-0.11(-0.28%)
Feb 23, 2004	36.89	37.48	36.86	37.37	4,241,701	+0.49(+1.32%)
Feb 20, 2004	36.51	37.13	36.51	36.89	4,352,826	+0.56(+1.53%)
Feb 19, 2004	35.71	36.59	35.66	36.33	3,355,932	+0.66(+1.86%)
Feb 18, 2004	35.78	35.90	35.58	35.67	1,755,345	-0.12(-0.33%)
Feb 17, 2004	35.94	36.00	35.56	35.78	2,212,972	+0.21(+0.58%)
Feb 13, 2004	35.56	35.76	35.36	35.58	2,326,825	+0.18(+0.50%)
Feb 12, 2004	35.61	35.68	35.38	35.40	1,643,367	-0.36(-1.02%)
Feb 11, 2004	35.01	35.83	35.00	35.77	2,750,535	+0.66(+1.87%)
Feb 10, 2004	35.20	35.26	34.85	35.11	2,899,157	-0.09(-0.27%)
Feb 09, 2004	34.83	35.28	34.80	35.20	3,294,404	+0.38(+1.08%)
Feb 06, 2004	35.16	35.24	34.48	34.83	2,699,915	-0.29(-0.84%)
Feb 05, 2004	34.77	35.35	34.72	35.12	3,686,242	+0.35(+1.00%)
Feb 04, 2004	34.41	34.84	34.35	34.77	2,560,666	+0.10(+0.29%)
Feb 03, 2004	34.70	34.95	34.60	34.68	2,187,406	-0.07(-0.20%)
Feb 02, 2004	34.65	34.90	34.53	34.75	3,307,357	+0.09(+0.27%)
Jan 30, 2004	34.64	34.90	34.56	34.65	2,889,442	+0.04(+0.10%)
Jan 29, 2004	34.32	34.77	34.26	34.62	3,012,328	+0.59(+1.72%)
Jan 28, 2004	34.41	34.88	34.02	34.03	3,912,413	-0.35(-1.02%)
Jan 27, 2004	34.11	34.88	34.11	34.38	3,752,372	+0.06(+0.17%)
Jan 26, 2004	33.59	34.45	33.45	34.32	5,871,433	+1.14(+3.45%)
Jan 23, 2004	33.33	33.41	32.97	33.18	2,370,628	+0.05(+0.14%)
Jan 22, 2004	33.44	33.56	32.99	33.13	3,025,281	-0.31(-0.93%)
Jan 21, 2004	33.33	33.47	33.15	33.44	3,113,228	-0.01(-0.03%)
Jan 20, 2004	33.56	33.68	33.07	33.45	2,204,621	-0.23(-0.70%)
Jan 16, 2004	33.68	33.71	33.36	33.69	2,214,506	+0.07(+0.21%)
Jan 15, 2004	33.74	33.79	33.37	33.62	2,487,889	-0.19(-0.57%)
Jan 14, 2004	33.77	33.87	33.54	33.81	1,800,341	+0.16(+0.47%)
Jan 13, 2004	34.17	34.32	33.44	33.65	3,265,259	-0.72(-2.08%)
Jan 12, 2004	34.11	34.43	33.95	34.37	1,969,586	+0.11(+0.33%)
Jan 09, 2004	33.90	34.42	33.89	34.26	2,533,737	+0.15(+0.43%)
Jan 08, 2004	34.45	34.60	33.99	34.11	2,703,835	-0.22(-0.63%)
Jan 07, 2004	34.01	34.68	33.80	34.33	4,317,546	+0.40(+1.19%)
Jan 06, 2004	33.88	34.02	33.71	33.92	3,816,968	-0.50(-1.47%)
Jan 05, 2004	34.43	34.65	34.18	34.43	2,881,943	+0.02(+0.05%)
Jan 02, 2004	34.69	34.83	34.29	34.41	1,807,840	-0.26(-0.74%)
Dec 31, 2003	34.53	34.79	34.53	34.67	1,699,100	+0.15(+0.42%)
Dec 30, 2003	34.41	34.56	34.28	34.52	1,353,281	-0.09(-0.25%)
Dec 29, 2003	34.32	34.61	34.09	34.61	1,799,147	+0.40(+1.17%)
Dec 26, 2003	34.06	34.24	34.05	34.21	603,692	+0.15(+0.45%)
Dec 24, 2003	34.06	34.26	33.97	34.06	877,246	-0.03(-0.09%)
Dec 23, 2003	34.02	34.18	34.00	34.09	2,368,582	+0.28(+0.83%)
Dec 22, 2003	33.77	33.88	33.48	33.81	2,822,119	+0.11(+0.31%)
Dec 19, 2003	33.92	34.05	33.57	33.70	4,871,130	-0.22(-0.66%)
Dec 18, 2003	34.03	34.25	33.91	33.92	2,814,790	-0.11(-0.31%)
Dec 17, 2003	33.85	34.08	33.77	34.03	2,217,403	+0.19(+0.55%)
Dec 16, 2003	33.00	34.07	33.00	33.84	3,667,323	+0.46(+1.37%)
Dec 15, 2003	34.03	34.03	33.38	33.38	4,261,812	-0.50(-1.47%)
Dec 12, 2003	33.36	33.88	33.33	33.88	2,540,555	+0.50(+1.49%)
Dec 11, 2003	33.36	33.47	33.26	33.38	2,020,377	+0.01(+0.04%)
Dec 10, 2003	33.41	33.52	33.15	33.37	2,946,539	+0.05(+0.14%)
Dec 09, 2003	33.33	33.53	33.20	33.33	3,670,732	+0.00(+0.00%)
Dec 08, 2003	33.16	33.35	33.13	33.33	2,244,333	+0.06(+0.18%)
Dec 05, 2003	33.15	33.31	32.96	33.27	1,900,899	+0.14(+0.43%)
Dec 04, 2003	32.96	33.21	32.92	33.13	3,511,542	+0.21(+0.64%)
Dec 03, 2003	32.62	33.12	32.56	32.92	3,220,604	+0.19(+0.57%)
Dec 02, 2003	32.47	32.90	32.45	32.73	4,309,705	+0.26(+0.81%)
Dec 01, 2003	32.03	32.46	31.86	32.46	3,810,150	+0.65(+2.05%)
Nov 28, 2003	31.68	31.94	31.65	31.81	995,871	+0.13(+0.41%)
Nov 26, 2003	31.58	31.71	31.36	31.68	2,608,730	+0.09(+0.30%)
Nov 25, 2003	31.36	31.77	31.25	31.59	3,081,867	+0.12(+0.37%)
Nov 24, 2003	31.51	31.80	31.27	31.47	2,405,908	+0.10(+0.32%)
Nov 21, 2003	31.11	31.45	31.20	31.37	1,965,325	+0.26(+0.83%)
Nov 20, 2003	31.41	31.41	31.06	31.11	2,144,797	-0.29(-0.93%)
Nov 19, 2003	31.27	31.59	31.21	31.41	1,690,067	+0.01(+0.04%)
Nov 18, 2003	31.27	31.42	31.14	31.40	2,015,945	+0.05(+0.15%)
Nov 17, 2003	31.28	31.51	31.13	31.35	1,770,002	-0.16(-0.52%)
Nov 14, 2003	31.52	31.67	31.37	31.51	2,080,030	+0.14(+0.45%)
Nov 13, 2003	31.58	31.58	30.89	31.37	2,754,966	-0.21(-0.65%)
Nov 12, 2003	31.28	31.64	31.19	31.58	2,325,120	+0.24(+0.77%)
Nov 11, 2003	31.08	31.42	31.08	31.34	1,384,641	+0.14(+0.45%)
Nov 10, 2003	31.03	31.32	30.96	31.20	1,881,640	+0.17(+0.55%)
Nov 07, 2003	31.07	31.15	30.92	31.03	2,360,401	-0.07(-0.23%)
Nov 06, 2003	31.10	31.19	30.81	31.10	1,719,553	+0.00(+0.00%)
Nov 05, 2003	31.37	31.20	30.99	31.10	2,220,642	+0.08(+0.27%)
Nov 04, 2003	31.37	31.41	30.96	31.01	3,248,556	-0.26(-0.83%)
Nov 03, 2003	31.03	31.41	31.03	31.27	2,162,609	+0.29(+0.93%)
Oct 31, 2003	30.99	31.21	30.99	30.98	2,363,640	+0.02(+0.06%)
Oct 30, 2003	30.88	31.06	30.67	30.97	2,659,691	+0.33(+1.09%)
Oct 29, 2003	30.48	30.63	30.32	30.63	1,934,476	+0.16(+0.52%)
Oct 28, 2003	30.04	30.47	29.94	30.47	2,153,659	+0.43(+1.43%)
Oct 27, 2003	30.16	30.32	29.91	30.05	2,423,463	-0.11(-0.37%)
Oct 24, 2003	30.13	30.27	29.79	30.16	2,127,923	-0.32(-1.04%)
Oct 23, 2003	30.12	30.50	29.94	30.47	2,381,876	+0.39(+1.29%)
Oct 22, 2003	29.79	30.35	29.78	30.09	2,298,021	+0.15(+0.51%)
Oct 21, 2003	30.22	30.22	29.86	29.93	2,172,408	-0.29(-0.95%)
Oct 20, 2003	30.70	30.70	30.04	30.22	1,872,606	-0.39(-1.26%)
Oct 17, 2003	30.58	30.74	30.45	30.61	2,113,266	+0.03(+0.10%)
Oct 16, 2003	30.40	30.51	30.32	30.58	2,018,331	+0.18(+0.58%)
Oct 15, 2003	30.46	30.68	30.34	30.40	1,731,824	-0.11(-0.37%)
Oct 14, 2003	30.37	30.57	30.23	30.52	1,723,302	+0.15(+0.48%)
Oct 13, 2003	30.30	30.49	30.18	30.37	1,231,417	+0.06(+0.21%)
Oct 10, 2003	30.33	30.43	30.23	30.30	1,786,535	-0.03(-0.10%)
Oct 09, 2003	30.45	30.79	30.35	30.33	3,421,721	-0.04(-0.12%)
Oct 08, 2003	30.48	30.66	30.28	30.37	2,088,041	-0.11(-0.37%)
Oct 07, 2003	30.47	30.56	30.35	30.48	2,030,092	-0.05(-0.17%)
Oct 06, 2003	30.47	30.68	30.39	30.53	1,097,793	+0.06(+0.19%)
Oct 03, 2003	30.96	31.04	30.47	30.47	2,979,945	-0.09(-0.29%)
Oct 02, 2003	30.49	30.65	30.44	30.56	3,128,567	-0.06(-0.21%)

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.