Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	30.71	30.85	30.46	30.72	2,500,292	-0.02(-0.05%)
Sep 29, 2004	30.43	30.84	30.30	30.74	3,384,896	+0.31(+1.01%)
Sep 28, 2004	30.35	30.45	30.20	30.43	1,334,005	+0.27(+0.89%)
Sep 27, 2004	30.22	30.43	30.13	30.16	1,828,156	-0.29(-0.96%)
Sep 24, 2004	30.80	30.86	30.43	30.46	1,350,231	-0.13(-0.44%)
Sep 23, 2004	30.76	30.77	30.41	30.59	1,526,569	-0.11(-0.36%)
Sep 22, 2004	30.99	31.00	30.69	30.70	1,359,232	-1.05(-3.30%)
Sep 21, 2004	31.54	31.82	31.37	31.75	1,939,333	+0.50(+1.59%)
Sep 20, 2004	30.84	31.30	30.82	31.25	1,216,996	-0.05(-0.15%)
Sep 17, 2004	31.28	31.32	31.11	31.30	1,007,571	+0.45(+1.46%)
Sep 16, 2004	30.50	30.97	30.50	30.85	2,419,033	+0.17(+0.54%)
Sep 15, 2004	30.60	30.86	30.37	30.69	2,486,348	-0.12(-0.38%)
Sep 14, 2004	31.17	31.21	30.80	30.80	4,514,548	-0.36(-1.16%)
Sep 13, 2004	31.28	31.65	31.12	31.17	1,990,422	+0.26(+0.84%)
Sep 10, 2004	30.41	31.14	30.32	30.91	3,507,103	+1.51(+5.15%)
Sep 09, 2004	29.29	29.49	29.00	29.39	1,209,263	-0.12(-0.40%)
Sep 08, 2004	29.34	29.60	29.30	29.51	1,975,336	+0.39(+1.35%)
Sep 07, 2004	29.42	29.47	28.95	29.12	1,521,118	+0.41(+1.43%)
Sep 03, 2004	28.92	29.16	28.58	28.71	1,953,405	-0.65(-2.23%)
Sep 02, 2004	28.91	29.36	28.82	29.36	702,308	+0.44(+1.53%)
Sep 01, 2004	28.91	29.10	28.76	28.92	981,076	+0.16(+0.55%)
Aug 31, 2004	28.94	29.05	28.55	28.76	2,502,321	-0.35(-1.19%)
Aug 30, 2004	29.30	29.31	29.05	29.11	1,560,797	-0.28(-0.97%)
Aug 27, 2004	29.47	29.54	29.34	29.39	857,221	+0.08(+0.27%)
Aug 26, 2004	29.27	29.41	29.16	29.31	1,057,772	+0.26(+0.90%)
Aug 25, 2004	28.61	29.11	28.54	29.05	3,421,787	+0.24(+0.85%)
Aug 24, 2004	29.13	29.23	28.70	28.81	2,218,228	-0.42(-1.43%)
Aug 23, 2004	29.27	29.49	29.12	29.23	1,545,965	+0.01(+0.03%)
Aug 20, 2004	28.74	29.22	28.74	29.22	2,557,466	-0.13(-0.43%)
Aug 19, 2004	29.57	29.63	29.23	29.34	1,092,127	-0.26(-0.88%)
Aug 18, 2004	28.71	29.64	28.65	29.60	2,007,029	+0.57(+1.96%)
Aug 17, 2004	29.20	29.26	28.99	29.04	1,248,688	+0.17(+0.60%)
Aug 16, 2004	28.72	29.03	28.61	28.86	1,308,904	+0.43(+1.50%)
Aug 13, 2004	28.38	28.50	28.20	28.44	1,731,176	+0.43(+1.55%)
Aug 12, 2004	28.06	28.16	27.62	28.00	3,699,541	-1.25(-4.26%)
Aug 11, 2004	29.14	29.27	28.58	29.25	3,412,025	-1.10(-3.64%)
Aug 10, 2004	30.27	30.43	30.20	30.35	1,051,560	+0.58(+1.96%)
Aug 09, 2004	29.75	29.88	29.65	29.77	1,974,702	-0.14(-0.47%)
Aug 06, 2004	30.20	30.31	29.72	29.91	1,760,967	-0.30(-0.99%)
Aug 05, 2004	30.56	30.63	30.13	30.21	1,329,821	-0.66(-2.15%)
Aug 04, 2004	30.47	30.99	30.43	30.87	1,118,622	-0.18(-0.58%)
Aug 03, 2004	31.40	31.45	30.99	31.06	815,387	-0.54(-1.70%)
Aug 02, 2004	31.37	31.59	31.17	31.59	748,199	+0.03(+0.10%)
Jul 30, 2004	31.51	31.79	31.50	31.56	1,030,389	+0.09(+0.28%)
Jul 29, 2004	31.43	31.78	31.36	31.47	2,283,008	+0.44(+1.42%)
Jul 28, 2004	30.69	31.10	30.50	31.03	2,848,024	+0.37(+1.21%)
Jul 27, 2004	30.29	30.95	30.22	30.66	2,327,631	+0.70(+2.34%)
Jul 26, 2004	30.16	30.24	29.60	29.96	803,470	+0.00(+0.00%)
Jul 23, 2004	30.40	30.40	29.94	29.96	1,434,026	-0.32(-1.04%)
Jul 22, 2004	29.86	30.44	29.70	30.28	3,471,988	+0.33(+1.11%)
Jul 21, 2004	31.08	31.15	29.94	29.94	2,567,100	-1.11(-3.58%)
Jul 20, 2004	30.88	31.16	30.61	31.06	2,130,250	+0.44(+1.44%)
Jul 19, 2004	30.54	30.86	30.35	30.61	1,439,478	+0.14(+0.47%)
Jul 16, 2004	31.20	31.23	30.46	30.47	2,521,590	-0.17(-0.57%)
Jul 15, 2004	30.80	30.99	30.65	30.65	1,028,868	+0.00(+0.00%)
Jul 14, 2004	30.70	31.04	30.57	30.65	2,026,044	-0.39(-1.27%)
Jul 13, 2004	31.10	31.10	30.87	31.04	1,001,993	-0.07(-0.23%)
Jul 12, 2004	31.21	31.30	30.92	31.11	3,625,253	-0.47(-1.50%)
Jul 09, 2004	30.68	31.75	30.57	31.58	9,891,515	+1.64(+5.48%)
Jul 08, 2004	30.49	30.57	29.82	29.94	7,656,806	-1.45(-4.62%)
Jul 07, 2004	31.05	31.48	31.05	31.40	2,854,489	-0.26(-0.82%)
Jul 06, 2004	32.09	32.09	31.47	31.66	2,586,750	-1.22(-3.72%)
Jul 02, 2004	32.85	33.04	32.70	32.88	1,110,255	+0.36(+1.12%)
Jul 01, 2004	33.21	33.25	32.44	32.52	2,319,898	-0.47(-1.41%)
Jun 30, 2004	33.07	33.12	32.76	32.98	1,059,040	-0.11(-0.33%)
Jun 29, 2004	32.74	33.13	32.70	33.09	1,938,573	+0.34(+1.04%)
Jun 28, 2004	33.13	33.24	32.75	32.75	1,361,260	+0.25(+0.78%)
Jun 25, 2004	32.18	32.63	32.18	32.50	963,455	+0.22(+0.68%)
Jun 24, 2004	32.31	32.57	32.26	32.28	910,338	+0.34(+1.06%)
Jun 23, 2004	31.82	32.02	31.57	31.94	758,467	+0.04(+0.12%)
Jun 22, 2004	31.93	31.96	31.41	31.90	987,161	-0.13(-0.39%)
Jun 21, 2004	32.06	32.32	31.92	32.03	1,022,403	-0.16(-0.49%)
Jun 18, 2004	31.90	32.29	31.89	32.18	1,460,014	+0.29(+0.92%)
Jun 17, 2004	31.97	32.03	31.72	31.89	1,705,822	+0.14(+0.45%)
Jun 16, 2004	31.83	31.87	31.51	31.75	1,269,352	-0.17(-0.54%)
Jun 15, 2004	31.91	32.14	31.77	31.92	1,923,867	+0.56(+1.79%)
Jun 14, 2004	31.36	31.43	31.26	31.36	2,263,866	-0.82(-2.55%)
Jun 10, 2004	32.07	32.25	32.07	32.18	1,356,823	+0.32(+0.99%)
Jun 09, 2004	32.26	32.50	31.82	31.87	2,721,887	-1.05(-3.19%)
Jun 08, 2004	32.56	32.98	32.47	32.92	1,634,704	+0.45(+1.39%)
Jun 07, 2004	31.92	32.56	31.89	32.47	2,906,085	+0.91(+2.87%)
Jun 04, 2004	31.40	31.73	31.21	31.56	2,655,840	+0.30(+0.96%)
Jun 03, 2004	31.51	31.55	31.16	31.26	1,279,747	-0.36(-1.12%)
Jun 02, 2004	31.92	31.92	31.53	31.62	921,113	+0.01(+0.02%)
Jun 01, 2004	31.40	31.64	31.36	31.61	1,132,440	-0.26(-0.82%)
May 28, 2004	31.95	32.03	31.71	31.87	1,388,389	+0.13(+0.40%)
May 27, 2004	31.63	31.92	31.57	31.74	1,969,378	+0.55(+1.77%)
May 26, 2004	31.00	31.19	30.74	31.19	1,168,696	+0.10(+0.33%)
May 25, 2004	30.45	31.14	30.35	31.09	2,062,427	+0.80(+2.66%)
May 24, 2004	30.33	30.41	30.04	30.28	948,115	+0.50(+1.70%)
May 21, 2004	30.11	30.11	29.66	29.78	1,445,563	-0.16(-0.53%)
May 20, 2004	30.09	30.16	29.75	29.94	1,450,633	+0.12(+0.40%)
May 19, 2004	30.24	30.35	29.72	29.82	1,578,038	+0.24(+0.80%)
May 18, 2004	29.27	29.62	29.27	29.58	1,543,429	+0.62(+2.15%)
May 17, 2004	28.96	29.20	28.86	28.96	1,393,080	-0.54(-1.84%)
May 14, 2004	29.42	29.77	29.17	29.50	2,449,711	-0.13(-0.45%)
May 13, 2004	28.87	29.72	28.85	29.64	3,765,715	+0.49(+1.68%)
May 12, 2004	29.50	29.53	28.52	29.15	2,066,611	-0.59(-1.99%)
May 11, 2004	29.54	29.74	29.34	29.74	1,545,204	+0.40(+1.37%)
May 10, 2004	29.30	29.53	29.09	29.34	1,489,045	-0.11(-0.37%)
May 07, 2004	29.25	29.94	29.19	29.45	4,259,612	-0.53(-1.76%)
May 06, 2004	30.12	30.17	29.64	29.98	2,654,065	-0.95(-3.09%)
May 05, 2004	30.69	31.02	30.56	30.93	1,265,168	+0.20(+0.64%)
May 04, 2004	30.64	30.84	30.27	30.73	1,944,151	+0.93(+3.12%)
May 03, 2004	29.73	30.11	29.62	29.80	1,778,081	+0.39(+1.34%)
Apr 30, 2004	30.22	30.27	29.34	29.41	2,747,875	-0.38(-1.27%)
Apr 29, 2004	30.26	30.58	29.62	29.79	3,442,450	-0.47(-1.56%)
Apr 28, 2004	30.73	30.74	30.24	30.26	1,847,552	-0.98(-3.13%)
Apr 27, 2004	31.07	31.40	31.03	31.24	2,279,078	+0.28(+0.92%)
Apr 26, 2004	31.37	31.41	30.83	30.95	2,091,204	+0.31(+1.00%)
Apr 23, 2004	30.87	30.87	30.29	30.65	2,366,550	-0.28(-0.89%)
Apr 22, 2004	30.65	30.94	30.28	30.92	5,303,313	+0.17(+0.54%)
Apr 21, 2004	30.78	31.08	30.50	30.76	2,023,762	-0.09(-0.31%)
Apr 20, 2004	31.62	31.65	30.78	30.85	1,282,789	-0.58(-1.86%)
Apr 19, 2004	31.28	31.55	31.06	31.43	1,516,427	+0.08(+0.25%)
Apr 16, 2004	31.31	31.44	31.01	31.36	1,314,736	-0.02(-0.05%)
Apr 15, 2004	31.44	31.58	31.02	31.37	1,743,853	-0.41(-1.29%)
Apr 14, 2004	31.25	31.95	31.24	31.78	2,595,877	-0.69(-2.11%)
Apr 13, 2004	32.65	32.72	32.37	32.47	2,682,081	-0.39(-1.20%)
Apr 12, 2004	32.95	33.06	32.76	32.86	1,301,932	+0.09(+0.29%)
Apr 08, 2004	32.85	32.92	32.56	32.77	1,766,545	+0.16(+0.48%)
Apr 07, 2004	32.61	32.62	32.33	32.61	2,176,141	+0.13(+0.41%)
Apr 06, 2004	32.18	32.54	32.11	32.48	2,090,317	-0.54(-1.62%)
Apr 05, 2004	32.15	33.01	32.15	33.01	4,198,763	+0.58(+1.78%)
Apr 02, 2004	32.26	32.57	32.03	32.44	2,165,492	+0.40(+1.26%)
Apr 01, 2004	31.40	32.04	31.38	32.03	3,258,760	+1.03(+3.31%)
Mar 31, 2004	31.13	31.40	31.01	31.01	2,305,446	+0.14(+0.46%)
Mar 30, 2004	30.65	30.99	30.61	30.87	1,265,042	+0.22(+0.72%)
Mar 29, 2004	30.47	30.98	30.47	30.65	2,391,904	+0.75(+2.51%)
Mar 26, 2004	29.91	30.11	29.59	29.90	4,238,568	-0.68(-2.22%)
Mar 25, 2004	29.90	30.69	29.87	30.57	2,831,797	+0.97(+3.28%)
Mar 24, 2004	29.53	30.02	29.34	29.60	2,132,912	-0.02(-0.05%)
Mar 23, 2004	29.86	29.90	29.47	29.62	1,895,090	+0.19(+0.64%)
Mar 22, 2004	29.48	29.55	28.96	29.43	2,177,408	-0.72(-2.38%)
Mar 19, 2004	30.31	30.43	29.99	30.15	2,613,118	-0.17(-0.57%)
Mar 18, 2004	30.20	30.47	29.97	30.32	3,020,431	+0.14(+0.47%)
Mar 17, 2004	29.87	30.34	29.76	30.18	1,776,687	+0.72(+2.44%)
Mar 16, 2004	29.87	29.94	28.96	29.46	2,355,394	+0.30(+1.03%)
Mar 15, 2004	29.63	29.65	29.07	29.16	2,019,579	-0.88(-2.91%)
Mar 12, 2004	30.08	30.22	29.71	30.04	2,348,422	+0.29(+0.98%)
Mar 11, 2004	29.81	30.24	29.68	29.75	3,199,431	-0.69(-2.26%)
Mar 10, 2004	30.72	30.87	30.37	30.43	3,795,506	-1.12(-3.55%)
Mar 09, 2004	31.83	32.03	31.38	31.55	2,609,695	-0.11(-0.35%)
Mar 08, 2004	32.07	32.29	31.59	31.66	2,407,243	-0.48(-1.50%)
Mar 05, 2004	31.67	32.25	31.67	32.14	1,578,291	+0.46(+1.44%)
Mar 04, 2004	31.47	31.74	31.37	31.69	2,395,200	+0.22(+0.70%)
Mar 03, 2004	31.04	31.52	30.92	31.47	3,297,552	+0.35(+1.12%)
Mar 02, 2004	31.35	31.57	30.91	31.12	2,573,946	-0.62(-1.96%)
Mar 01, 2004	31.77	31.90	31.51	31.74	2,880,223	+0.50(+1.62%)
Feb 27, 2004	31.26	31.38	30.80	31.24	2,582,566	-0.12(-0.38%)
Feb 26, 2004	30.83	31.44	30.69	31.36	3,219,715	-0.67(-2.09%)
Feb 25, 2004	32.08	32.29	31.67	32.03	1,735,740	-0.15(-0.47%)
Feb 24, 2004	31.93	32.48	31.70	32.18	2,987,091	-0.13(-0.39%)
Feb 23, 2004	33.19	33.24	32.21	32.30	3,434,590	-0.68(-2.06%)
Feb 20, 2004	33.67	33.67	32.18	32.98	2,681,574	-0.70(-2.08%)
Feb 19, 2004	33.94	34.08	33.51	33.68	3,164,443	+0.09(+0.26%)
Feb 18, 2004	34.15	34.16	33.53	33.60	1,991,563	-0.58(-1.71%)
Feb 17, 2004	34.10	34.30	33.92	34.18	984,625	-0.10(-0.30%)
Feb 13, 2004	34.96	35.08	34.12	34.28	953,693	-0.54(-1.54%)
Feb 12, 2004	34.75	34.87	34.60	34.82	1,880,132	+0.07(+0.20%)
Feb 11, 2004	34.20	34.82	34.08	34.75	2,213,157	+0.72(+2.11%)
Feb 10, 2004	33.65	34.15	33.64	34.03	1,726,613	+0.48(+1.43%)
Feb 09, 2004	33.75	33.95	33.51	33.55	882,955	+0.06(+0.16%)
Feb 06, 2004	33.01	33.65	33.01	33.49	1,937,178	+0.32(+0.97%)
Feb 05, 2004	33.00	33.37	32.96	33.17	1,472,058	+0.99(+3.06%)
Feb 04, 2004	32.50	32.64	32.18	32.18	1,540,133	-0.80(-2.44%)
Feb 03, 2004	32.51	33.19	32.43	32.99	1,291,156	+0.97(+3.03%)
Feb 02, 2004	32.18	32.31	31.79	32.02	2,074,597	-0.69(-2.10%)
Jan 30, 2004	32.39	32.76	32.19	32.70	2,145,335	+0.25(+0.78%)
Jan 29, 2004	32.99	32.99	31.98	32.45	3,653,523	-0.58(-1.77%)
Jan 28, 2004	33.54	33.82	32.88	33.04	1,668,045	-0.43(-1.30%)
Jan 27, 2004	33.82	33.94	33.40	33.47	1,028,615	-0.26(-0.77%)
Jan 26, 2004	33.47	33.73	33.34	33.73	1,100,620	+0.55(+1.66%)
Jan 23, 2004	33.36	33.37	32.87	33.18	3,519,780	-0.60(-1.77%)
Jan 22, 2004	34.09	34.21	33.68	33.78	2,972,132	+0.66(+2.00%)
Jan 21, 2004	33.25	33.55	32.94	33.12	2,345,633	-0.27(-0.80%)
Jan 20, 2004	33.53	33.56	33.23	33.38	2,697,547	+0.49(+1.49%)
Jan 16, 2004	32.82	32.92	32.03	32.89	2,278,317	-0.31(-0.93%)
Jan 15, 2004	33.53	33.64	33.01	33.20	2,009,184	-0.48(-1.43%)
Jan 14, 2004	32.97	33.71	32.89	33.68	3,688,765	+0.41(+1.23%)
Jan 13, 2004	33.72	34.05	33.09	33.27	9,114,919	-1.79(-5.11%)
Jan 12, 2004	34.99	35.50	34.68	35.06	1,583,996	+0.07(+0.20%)
Jan 09, 2004	35.71	35.42	34.91	34.99	1,880,512	-0.72(-2.01%)
Jan 08, 2004	35.08	36.15	35.62	35.71	4,105,713	+0.63(+1.80%)
Jan 07, 2004	35.17	35.28	34.80	35.08	2,338,153	-0.42(-1.18%)
Jan 06, 2004	35.30	35.64	35.12	35.50	2,256,513	+0.49(+1.40%)
Jan 05, 2004	34.77	35.17	34.69	35.01	3,234,673	+1.64(+4.92%)
Jan 02, 2004	33.72	33.84	33.20	33.37	1,115,199	+0.58(+1.78%)
Dec 31, 2003	32.82	33.04	32.68	32.78	739,198	-0.03(-0.10%)
Dec 30, 2003	32.97	33.05	32.78	32.82	456,373	-0.16(-0.48%)
Dec 29, 2003	32.55	32.97	32.48	32.97	746,297	+0.43(+1.31%)
Dec 26, 2003	32.58	32.74	32.47	32.55	292,586	+0.08(+0.24%)
Dec 24, 2003	31.99	32.50	31.99	32.47	807,147	+0.29(+0.91%)
Dec 23, 2003	32.03	32.37	31.99	32.18	1,100,620	-0.01(-0.02%)
Dec 22, 2003	31.95	32.18	31.84	32.18	1,718,246	+0.28(+0.87%)
Dec 19, 2003	32.11	32.01	31.84	31.91	2,070,794	-0.21(-0.64%)
Dec 18, 2003	31.83	32.22	31.65	32.11	2,696,660	+0.28(+0.89%)
Dec 17, 2003	31.96	31.96	31.57	31.83	1,084,267	-0.11(-0.35%)
Dec 16, 2003	31.43	31.95	31.06	31.94	2,716,690	+0.50(+1.61%)
Dec 15, 2003	32.26	32.29	31.55	31.43	1,530,879	-0.34(-1.07%)
Dec 12, 2003	32.06	32.07	31.45	31.77	3,045,278	-0.39(-1.20%)
Dec 11, 2003	31.66	32.33	31.66	32.16	2,047,468	+0.55(+1.75%)
Dec 10, 2003	31.66	31.80	31.40	31.61	1,853,890	+0.09(+0.30%)
Dec 09, 2003	31.63	32.26	31.45	31.51	2,164,097	-0.12(-0.37%)
Dec 08, 2003	31.27	31.62	31.20	31.63	1,328,680	+0.51(+1.65%)
Dec 05, 2003	31.40	31.51	30.99	31.12	1,000,725	-0.78(-2.45%)
Dec 04, 2003	31.40	32.11	31.48	31.90	2,523,872	+0.50(+1.58%)
Dec 03, 2003	31.51	31.67	31.37	31.40	3,474,396	+0.31(+0.99%)
Dec 02, 2003	30.84	31.34	30.84	31.10	2,227,356	-0.14(-0.45%)
Dec 01, 2003	30.41	31.24	30.81	31.24	2,590,933	+0.83(+2.72%)
Nov 28, 2003	30.30	30.57	30.29	30.41	406,806	-0.02(-0.08%)
Nov 26, 2003	30.45	30.58	30.23	30.43	1,456,592	+0.18(+0.60%)
Nov 25, 2003	30.28	30.40	30.01	30.25	2,159,787	+0.00(+0.00%)
Nov 24, 2003	29.79	30.27	29.74	30.25	1,683,004	+0.60(+2.02%)
Nov 21, 2003	29.23	29.69	29.49	29.65	1,021,642	+0.42(+1.43%)
Nov 20, 2003	29.23	29.62	29.02	29.23	2,363,507	+0.00(+0.00%)
Nov 19, 2003	29.08	29.45	28.93	29.23	1,525,301	+0.26(+0.90%)
Nov 18, 2003	29.73	29.87	28.97	28.97	1,804,957	-0.58(-1.95%)
Nov 17, 2003	29.75	29.75	29.32	29.55	1,497,792	-0.65(-2.14%)
Nov 14, 2003	30.61	30.83	30.18	30.20	3,938,503	-0.33(-1.09%)
Nov 13, 2003	30.43	30.72	30.42	30.53	1,716,217	-0.22(-0.72%)
Nov 12, 2003	30.01	30.76	30.00	30.75	1,647,761	+0.97(+3.26%)
Nov 11, 2003	30.02	29.98	29.61	29.78	1,907,007	-0.24(-0.81%)
Nov 10, 2003	30.47	30.40	29.96	30.02	2,258,668	-0.45(-1.48%)
Nov 07, 2003	30.31	30.70	30.16	30.47	2,822,923	+0.26(+0.86%)
Nov 06, 2003	29.61	30.47	29.60	30.21	3,657,199	+0.94(+3.21%)
Nov 05, 2003	29.37	29.38	28.95	29.27	1,826,254	+0.50(+1.76%)
Nov 04, 2003	29.37	29.01	28.51	28.77	2,468,926	-0.60(-2.04%)
Nov 03, 2003	28.82	29.46	29.06	29.37	1,266,170	+0.61(+2.11%)
Oct 31, 2003	28.52	28.78	28.52	28.76	1,246,913	+0.24(+0.83%)
Oct 30, 2003	29.09	29.15	28.63	28.52	1,912,331	-0.57(-1.95%)
Oct 29, 2003	28.85	29.25	28.82	29.09	2,053,680	-0.02(-0.05%)
Oct 28, 2003	28.48	29.11	28.35	29.11	3,318,595	+0.55(+1.93%)
Oct 27, 2003	28.25	28.67	28.22	28.56	2,161,308	+0.28(+0.98%)
Oct 24, 2003	27.67	28.29	27.63	28.28	2,146,603	+0.12(+0.42%)
Oct 23, 2003	28.03	28.26	27.86	28.16	1,239,687	-0.15(-0.53%)
Oct 22, 2003	28.00	28.46	27.92	28.31	1,942,883	-0.11(-0.39%)
Oct 21, 2003	28.11	28.56	28.10	28.42	1,805,210	+0.02(+0.08%)
Oct 20, 2003	28.26	28.48	28.15	28.40	1,121,791	+0.00(+0.00%)
Oct 17, 2003	29.02	28.78	28.25	28.40	1,853,003	-0.62(-2.15%)
Oct 16, 2003	28.71	28.95	28.63	29.02	4,024,073	-0.28(-0.97%)
Oct 15, 2003	29.75	29.75	29.27	29.30	2,378,846	-0.36(-1.20%)
Oct 14, 2003	29.38	29.83	29.23	29.66	1,532,781	+0.04(+0.13%)
Oct 13, 2003	28.85	29.62	29.27	29.62	1,513,512	+0.77(+2.68%)
Oct 10, 2003	28.94	29.06	28.71	28.85	2,269,570	-0.09(-0.30%)
Oct 09, 2003	29.42	29.53	28.86	28.93	7,070,746	-1.48(-4.85%)
Oct 08, 2003	26.60	30.53	28.61	30.41	19,504,896	+3.81(+14.32%)
Oct 07, 2003	26.75	26.74	26.28	26.60	1,514,399	-0.15(-0.56%)
Oct 06, 2003	25.95	26.87	26.54	26.75	3,165,584	+0.80(+3.07%)
Oct 03, 2003	25.85	26.40	25.85	25.95	3,183,965	+1.40(+5.69%)
Oct 02, 2003	24.56	24.72	24.42	24.56	2,512,209	-0.27(-1.08%)

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.