Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.79	16.92	16.68	16.80	927,767	+0.01(+0.08%)
Nov 29, 2004	16.84	17.03	16.75	16.79	1,001,569	-0.01(-0.05%)
Nov 26, 2004	16.56	16.86	16.56	16.80	366,390	+0.17(+1.02%)
Nov 24, 2004	16.60	16.65	16.51	16.63	557,883	+0.03(+0.19%)
Nov 23, 2004	16.71	16.72	16.47	16.60	902,220	-0.04(-0.25%)
Nov 22, 2004	16.44	16.66	16.37	16.64	1,163,803	+0.13(+0.78%)
Nov 19, 2004	16.84	16.89	16.48	16.51	1,112,709	-0.22(-1.29%)
Nov 18, 2004	16.56	16.79	16.55	16.73	1,482,375	+0.12(+0.72%)
Nov 17, 2004	16.44	16.79	16.42	16.61	2,704,259	+0.50(+3.13%)
Nov 16, 2004	16.24	16.35	16.06	16.10	911,391	-0.16(-0.99%)
Nov 15, 2004	15.99	16.32	15.85	16.26	1,047,423	+0.27(+1.69%)
Nov 12, 2004	15.91	16.02	15.79	15.99	1,790,685	+0.08(+0.52%)
Nov 11, 2004	16.02	16.02	15.86	15.91	1,226,033	-0.10(-0.60%)
Nov 10, 2004	16.21	16.21	15.99	16.01	842,392	-0.16(-1.02%)
Nov 09, 2004	16.03	16.32	15.86	16.17	1,300,708	+0.19(+1.17%)
Nov 08, 2004	16.03	16.12	15.92	15.98	531,681	-0.05(-0.29%)
Nov 05, 2004	16.10	16.25	15.84	16.03	970,345	-0.03(-0.17%)
Nov 04, 2004	15.64	16.11	15.62	16.06	1,877,588	+0.41(+2.60%)
Nov 03, 2004	15.69	15.86	15.60	15.65	1,261,842	+0.23(+1.49%)
Nov 02, 2004	15.41	15.66	15.34	15.42	1,648,539	+0.09(+0.57%)
Nov 01, 2004	15.15	15.36	15.09	15.33	1,472,112	+0.21(+1.36%)
Oct 29, 2004	15.29	15.29	15.02	15.13	2,328,261	-0.19(-1.26%)
Oct 28, 2004	15.57	15.66	15.31	15.32	1,729,765	-0.37(-2.36%)
Oct 27, 2004	15.41	15.72	15.16	15.69	2,127,816	+0.58(+3.82%)
Oct 26, 2004	15.02	15.32	14.88	15.11	782,564	+0.17(+1.17%)
Oct 25, 2004	15.05	15.05	14.72	14.94	640,856	-0.11(-0.70%)
Oct 22, 2004	14.57	15.38	14.57	15.04	1,184,983	+0.44(+3.04%)
Oct 21, 2004	14.78	14.82	14.57	14.60	671,206	-0.23(-1.54%)
Oct 20, 2004	14.66	14.98	14.57	14.83	766,407	+0.14(+0.97%)
Oct 19, 2004	15.03	15.09	14.34	14.69	2,506,871	-0.38(-2.52%)
Oct 18, 2004	14.90	15.14	14.84	15.07	807,456	+0.06(+0.43%)
Oct 15, 2004	15.07	15.10	14.80	15.00	649,590	-0.05(-0.33%)
Oct 14, 2004	15.23	15.37	14.96	15.05	1,385,209	-0.22(-1.47%)
Oct 13, 2004	15.11	15.51	15.02	15.28	1,781,732	-0.31(-2.00%)
Oct 12, 2004	15.62	15.76	15.54	15.59	565,088	-0.11(-0.73%)
Oct 11, 2004	15.89	16.03	15.65	15.70	596,967	-0.16(-1.04%)
Oct 08, 2004	15.83	16.03	15.81	15.87	482,334	+0.05(+0.32%)
Oct 07, 2004	15.98	15.98	15.75	15.82	696,316	-0.11(-0.66%)
Oct 06, 2004	15.98	16.17	15.77	15.92	905,714	-0.06(-0.40%)
Oct 05, 2004	15.53	15.99	15.44	15.99	1,347,872	+0.45(+2.92%)
Oct 04, 2004	15.76	15.76	15.46	15.53	1,146,335	-0.22(-1.42%)
Oct 01, 2004	15.78	15.97	15.73	15.76	1,310,752	-0.01(-0.09%)
Sep 30, 2004	15.39	15.79	15.38	15.77	1,446,347	+0.38(+2.50%)
Sep 29, 2004	15.50	15.53	15.30	15.39	544,782	-0.14(-0.88%)
Sep 28, 2004	15.37	15.58	15.37	15.53	646,533	+0.17(+1.13%)
Sep 27, 2004	15.62	15.62	15.34	15.35	935,846	-0.27(-1.70%)
Sep 24, 2004	15.53	15.71	15.48	15.62	569,237	+0.05(+0.32%)
Sep 23, 2004	15.43	15.63	15.39	15.57	894,578	+0.13(+0.86%)
Sep 22, 2004	15.51	15.57	15.25	15.43	1,424,731	-0.09(-0.59%)
Sep 21, 2004	15.52	15.59	15.34	15.53	1,218,390	+0.00(+0.03%)
Sep 20, 2004	15.37	15.53	15.21	15.52	1,222,102	+0.14(+0.92%)
Sep 17, 2004	15.50	15.53	15.30	15.38	1,193,498	-0.12(-0.77%)
Sep 16, 2004	15.53	15.65	15.48	15.50	646,751	-0.03(-0.18%)
Sep 15, 2004	15.31	15.61	15.29	15.53	950,257	+0.27(+1.80%)
Sep 14, 2004	15.30	15.39	15.13	15.25	1,424,949	-0.10(-0.63%)
Sep 13, 2004	15.23	15.48	15.18	15.35	1,146,772	+0.11(+0.75%)
Sep 10, 2004	15.00	15.24	14.88	15.23	1,250,051	+0.30(+2.02%)
Sep 09, 2004	14.68	15.22	14.68	14.93	1,801,165	+0.26(+1.78%)
Sep 08, 2004	14.83	14.91	14.54	14.67	1,047,204	-0.23(-1.54%)
Sep 07, 2004	14.49	14.90	14.49	14.90	1,231,928	+0.46(+3.17%)
Sep 03, 2004	14.52	14.65	14.41	14.44	976,459	-0.08(-0.54%)
Sep 02, 2004	14.70	14.72	14.37	14.52	908,115	-0.14(-0.94%)
Sep 01, 2004	14.63	14.71	14.58	14.66	592,382	+0.10(+0.66%)
Aug 31, 2004	14.52	14.57	14.32	14.56	884,752	-0.02(-0.13%)
Aug 30, 2004	14.43	14.61	14.30	14.58	1,460,322	+0.15(+1.05%)
Aug 27, 2004	14.48	14.54	14.36	14.43	1,226,251	-0.11(-0.76%)
Aug 26, 2004	14.47	14.61	14.40	14.54	1,628,669	+0.03(+0.22%)
Aug 25, 2004	14.53	14.54	14.36	14.50	1,598,974	-0.05(-0.35%)
Aug 24, 2004	14.72	14.80	14.52	14.55	687,146	-0.19(-1.30%)
Aug 23, 2004	14.70	14.93	14.59	14.75	1,295,249	-0.04(-0.25%)
Aug 20, 2004	14.82	14.84	14.71	14.78	1,297,433	-0.04(-0.28%)
Aug 19, 2004	15.16	15.16	14.70	14.82	1,213,587	-0.39(-2.56%)
Aug 18, 2004	15.27	15.28	15.16	15.21	1,104,848	-0.14(-0.90%)
Aug 17, 2004	15.22	15.41	15.19	15.35	683,652	+0.22(+1.42%)
Aug 16, 2004	14.70	15.51	14.69	15.14	1,462,068	+0.50(+3.44%)
Aug 13, 2004	14.75	14.80	14.58	14.63	446,306	-0.13(-0.90%)
Aug 12, 2004	15.07	15.09	14.56	14.77	995,237	-0.30(-2.01%)
Aug 11, 2004	14.86	15.12	14.71	15.07	479,714	+0.09(+0.61%)
Aug 10, 2004	14.69	15.01	14.69	14.98	962,048	+0.28(+1.93%)
Aug 09, 2004	14.88	14.98	14.66	14.69	835,623	-0.25(-1.66%)
Aug 06, 2004	15.24	15.24	14.81	14.94	1,513,817	-0.45(-2.92%)
Aug 05, 2004	15.53	15.66	15.28	15.39	753,306	-0.11(-0.74%)
Aug 04, 2004	15.62	15.64	15.45	15.50	864,882	-0.18(-1.14%)
Aug 03, 2004	15.75	15.97	15.63	15.68	897,635	-0.06(-0.41%)
Aug 02, 2004	15.55	15.80	15.41	15.75	855,493	+0.15(+0.94%)
Jul 30, 2004	15.68	15.82	15.50	15.60	812,042	-0.17(-1.07%)
Jul 29, 2004	15.74	15.91	15.57	15.77	1,322,980	+0.03(+0.20%)
Jul 28, 2004	16.07	16.07	14.68	15.74	4,775,305	-0.38(-2.33%)
Jul 27, 2004	16.21	16.30	15.86	16.11	1,438,050	-0.15(-0.93%)
Jul 26, 2004	16.51	16.67	16.10	16.26	1,355,514	-0.37(-2.20%)
Jul 23, 2004	16.59	16.73	16.32	16.63	929,950	+0.04(+0.22%)
Jul 22, 2004	16.76	16.94	16.53	16.59	684,089	-0.22(-1.31%)
Jul 21, 2004	17.36	17.36	16.81	16.81	745,882	-0.59(-3.39%)
Jul 20, 2004	17.27	17.44	17.18	17.40	1,407,699	+0.08(+0.45%)
Jul 19, 2004	17.36	17.41	17.02	17.33	1,341,539	-0.07(-0.39%)
Jul 16, 2004	17.31	17.40	17.17	17.39	1,112,491	+0.15(+0.88%)
Jul 15, 2004	17.09	17.40	17.01	17.24	1,158,126	+0.16(+0.91%)
Jul 14, 2004	16.81	17.34	16.81	17.09	1,822,127	+0.44(+2.61%)
Jul 13, 2004	16.49	16.68	16.46	16.65	438,664	+0.20(+1.22%)
Jul 12, 2004	16.65	16.65	16.42	16.45	1,002,224	-0.29(-1.72%)
Jul 09, 2004	16.57	16.79	16.54	16.74	584,740	+0.22(+1.30%)
Jul 08, 2004	16.76	16.76	16.46	16.52	602,644	-0.24(-1.42%)
Jul 07, 2004	16.52	16.84	16.52	16.76	786,276	+0.28(+1.72%)
Jul 06, 2004	16.73	16.76	16.46	16.48	1,161,838	-0.25(-1.48%)
Jul 02, 2004	16.83	16.83	16.54	16.73	601,334	-0.17(-1.00%)
Jul 01, 2004	16.72	16.99	16.71	16.89	1,231,491	-0.16(-0.91%)
Jun 30, 2004	16.62	17.05	16.62	17.05	1,748,106	+0.45(+2.70%)
Jun 29, 2004	16.10	16.65	16.10	16.60	1,043,711	+0.43(+2.66%)
Jun 28, 2004	16.30	16.35	16.08	16.17	796,757	-0.05(-0.31%)
Jun 25, 2004	16.01	16.35	16.01	16.22	1,227,779	+0.11(+0.71%)
Jun 24, 2004	15.69	16.16	15.69	16.11	1,182,799	+0.38(+2.39%)
Jun 23, 2004	16.02	16.03	15.64	15.73	1,444,164	-0.29(-1.83%)
Jun 22, 2004	16.37	16.44	15.92	16.02	1,012,705	-0.35(-2.13%)
Jun 21, 2004	16.40	16.47	16.26	16.37	1,398,965	-0.07(-0.42%)
Jun 18, 2004	16.44	16.48	16.22	16.44	1,198,084	+0.09(+0.53%)
Jun 17, 2004	16.12	16.35	15.97	16.35	1,105,940	+0.19(+1.19%)
Jun 16, 2004	16.30	16.30	16.08	16.16	846,104	-0.17(-1.04%)
Jun 15, 2004	16.26	16.34	16.19	16.33	591,945	+0.10(+0.59%)
Jun 14, 2004	16.30	16.33	16.16	16.24	643,039	-0.06(-0.34%)
Jun 10, 2004	16.35	16.35	16.21	16.29	628,846	-0.09(-0.53%)
Jun 09, 2004	16.49	16.51	16.28	16.38	796,757	-0.11(-0.67%)
Jun 08, 2004	16.46	16.49	16.19	16.49	929,950	+0.00(+0.00%)
Jun 07, 2004	16.41	16.55	16.31	16.49	1,470,147	+0.08(+0.47%)
Jun 04, 2004	16.26	16.48	16.26	16.41	738,676	+0.21(+1.27%)
Jun 03, 2004	16.53	16.53	16.20	16.20	1,212,713	-0.30(-1.83%)
Jun 02, 2004	16.67	16.95	16.46	16.51	1,632,599	-0.11(-0.63%)
Jun 01, 2004	16.08	16.62	16.08	16.61	1,854,879	+0.42(+2.57%)
May 28, 2004	16.21	16.30	16.07	16.19	1,500,935	+0.10(+0.60%)
May 27, 2004	16.03	16.14	15.86	16.10	1,140,221	+0.13(+0.80%)
May 26, 2004	15.96	16.12	15.86	15.97	1,235,640	+0.23(+1.45%)
May 25, 2004	15.62	15.79	15.59	15.74	615,090	+0.08(+0.53%)
May 24, 2004	15.75	15.91	15.57	15.66	605,483	+0.02(+0.12%)
May 21, 2004	15.57	15.73	15.50	15.64	1,132,361	+0.07(+0.47%)
May 20, 2004	15.75	15.87	15.54	15.57	2,587,661	-0.21(-1.34%)
May 19, 2004	16.03	16.14	15.69	15.78	918,596	-0.24(-1.51%)
May 18, 2004	15.86	16.02	15.83	16.02	962,921	+0.15(+0.92%)
May 17, 2004	15.90	15.96	15.65	15.87	1,052,663	-0.14(-0.86%)
May 14, 2004	15.91	16.09	15.81	16.01	1,259,003	+0.07(+0.46%)
May 13, 2004	15.47	15.94	15.47	15.94	1,342,850	+0.38(+2.41%)
May 12, 2004	15.57	15.73	15.38	15.56	1,423,421	-0.05(-0.35%)
May 11, 2004	15.48	15.74	15.41	15.62	1,519,713	+0.14(+0.89%)
May 10, 2004	15.98	15.98	15.37	15.48	1,726,053	-0.57(-3.54%)
May 07, 2004	16.06	16.24	15.96	16.05	1,958,814	-0.01(-0.06%)
May 06, 2004	16.01	16.06	15.93	16.06	1,655,744	-0.00(-0.03%)
May 05, 2004	15.98	16.12	15.91	16.06	1,494,602	+0.03(+0.17%)
May 04, 2004	15.86	16.06	15.78	16.03	2,021,480	+0.21(+1.30%)
May 03, 2004	15.59	15.89	15.48	15.83	1,949,206	+0.25(+1.62%)
Apr 30, 2004	15.33	15.63	15.33	15.58	2,606,439	+0.29(+1.92%)
Apr 29, 2004	15.45	15.49	15.21	15.28	741,733	-0.20(-1.30%)
Apr 28, 2004	15.55	15.64	15.23	15.48	1,134,326	-0.07(-0.47%)
Apr 27, 2004	15.66	15.85	15.56	15.56	855,930	-0.14(-0.88%)
Apr 26, 2004	16.03	16.22	15.63	15.70	1,511,634	-0.33(-2.09%)
Apr 23, 2004	15.90	16.13	15.82	16.03	2,284,155	+0.11(+0.72%)
Apr 22, 2004	15.89	16.03	15.47	15.91	3,578,749	+0.53(+3.42%)
Apr 21, 2004	15.39	15.71	15.13	15.39	5,911,160	+0.85(+5.86%)
Apr 20, 2004	14.24	14.65	14.23	14.54	2,258,171	+0.38(+2.72%)
Apr 19, 2004	14.41	14.41	13.92	14.15	2,165,372	-0.26(-1.78%)
Apr 16, 2004	14.43	14.64	14.19	14.41	1,633,036	-0.00(-0.03%)
Apr 15, 2004	14.63	14.65	14.22	14.41	1,581,724	-0.02(-0.16%)
Apr 14, 2004	14.08	14.99	14.06	14.44	4,756,309	-0.80(-5.23%)
Apr 13, 2004	15.34	15.47	15.15	15.23	1,639,805	-0.02(-0.15%)
Apr 12, 2004	15.12	15.27	15.09	15.26	555,044	+0.15(+0.97%)
Apr 08, 2004	15.20	15.33	15.09	15.11	817,719	-0.10(-0.63%)
Apr 07, 2004	14.98	15.23	14.88	15.21	955,716	+0.23(+1.53%)
Apr 06, 2004	15.19	15.25	14.86	14.98	1,810,554	-0.21(-1.39%)
Apr 05, 2004	14.79	15.23	14.77	15.19	2,555,782	+0.48(+3.27%)
Apr 02, 2004	14.88	14.88	14.55	14.71	1,636,530	+0.27(+1.90%)
Apr 01, 2004	14.20	14.52	14.20	14.43	1,938,289	+0.32(+2.24%)
Mar 31, 2004	14.13	14.26	14.06	14.12	2,621,505	-0.00(-0.03%)
Mar 30, 2004	13.79	14.22	13.73	14.12	2,593,993	+0.34(+2.49%)
Mar 29, 2004	13.72	13.90	13.72	13.78	2,563,205	+0.06(+0.43%)
Mar 26, 2004	13.97	13.97	13.65	13.72	2,608,622	-0.25(-1.80%)
Mar 25, 2004	14.08	14.20	13.97	13.97	951,130	-0.05(-0.39%)
Mar 24, 2004	14.28	14.28	13.94	14.02	1,208,565	-0.37(-2.55%)
Mar 23, 2004	14.42	14.48	14.24	14.39	1,080,612	-0.03(-0.19%)
Mar 22, 2004	14.51	14.51	14.20	14.42	1,533,905	-0.01(-0.06%)
Mar 19, 2004	14.66	14.70	14.39	14.43	861,389	-0.24(-1.62%)
Mar 18, 2004	14.61	14.70	14.36	14.66	1,128,212	+0.11(+0.79%)
Mar 17, 2004	14.63	14.79	14.31	14.55	2,637,444	+0.02(+0.13%)
Mar 16, 2004	14.69	14.75	14.50	14.53	1,131,487	-0.08(-0.53%)
Mar 15, 2004	14.94	14.94	14.51	14.61	1,596,353	-0.33(-2.21%)
Mar 12, 2004	14.75	15.01	14.69	14.94	1,200,486	+0.30(+2.06%)
Mar 11, 2004	14.87	14.89	14.59	14.64	1,251,798	-0.22(-1.51%)
Mar 10, 2004	15.11	15.19	14.85	14.86	936,064	-0.21(-1.40%)
Mar 09, 2004	15.14	15.16	14.98	15.07	736,711	-0.14(-0.90%)
Mar 08, 2004	15.27	15.37	15.17	15.21	1,082,140	-0.01(-0.09%)
Mar 05, 2004	15.38	15.53	15.21	15.22	1,030,173	-0.16(-1.01%)
Mar 04, 2004	15.11	15.47	15.11	15.38	2,721,072	+0.49(+3.26%)
Mar 03, 2004	15.39	15.50	14.84	14.89	4,931,425	-0.56(-3.64%)
Mar 02, 2004	15.39	15.66	15.32	15.46	1,573,645	+0.17(+1.11%)
Mar 01, 2004	15.46	15.57	14.79	15.29	5,634,729	-0.87(-5.41%)
Feb 27, 2004	16.05	16.25	15.93	16.16	937,811	+0.09(+0.54%)
Feb 26, 2004	15.82	16.08	15.75	16.08	1,019,255	+0.16(+1.04%)
Feb 25, 2004	15.90	15.94	15.62	15.91	1,063,144	+0.01(+0.06%)
Feb 24, 2004	15.46	16.24	15.14	15.90	2,109,912	+0.42(+2.69%)
Feb 23, 2004	15.88	15.92	15.42	15.48	1,561,854	-0.38(-2.37%)
Feb 20, 2004	16.13	16.13	15.71	15.86	1,490,891	-0.28(-1.76%)
Feb 19, 2004	16.42	16.48	16.14	16.14	1,096,551	-0.26(-1.56%)
Feb 18, 2004	16.35	16.48	16.13	16.40	1,004,189	+0.19(+1.16%)
Feb 17, 2004	16.17	16.38	16.14	16.21	669,678	+0.09(+0.57%)
Feb 13, 2004	16.08	16.25	15.99	16.12	1,254,855	+0.09(+0.57%)
Feb 12, 2004	16.01	16.17	15.91	16.03	1,273,851	+0.08(+0.49%)
Feb 11, 2004	15.80	15.97	15.69	15.95	1,845,272	+0.16(+0.99%)
Feb 10, 2004	15.97	16.04	15.73	15.80	879,512	-0.20(-1.23%)
Feb 09, 2004	16.03	16.10	15.94	15.99	612,688	+0.01(+0.09%)
Feb 06, 2004	15.78	16.19	15.64	15.98	754,834	+0.08(+0.52%)
Feb 05, 2004	16.19	16.19	15.76	15.90	1,098,298	-0.25(-1.53%)
Feb 04, 2004	16.22	16.39	16.12	16.14	975,585	-0.12(-0.76%)
Feb 03, 2004	16.19	16.35	15.96	16.27	1,242,627	+0.08(+0.48%)
Feb 02, 2004	16.46	16.46	16.19	16.19	1,540,238	-0.23(-1.39%)
Jan 30, 2004	16.64	16.72	16.21	16.42	1,738,499	-0.22(-1.32%)
Jan 29, 2004	16.49	16.70	16.32	16.64	1,042,837	+0.05(+0.28%)
Jan 28, 2004	17.15	17.15	16.56	16.59	1,210,748	-0.56(-3.26%)
Jan 27, 2004	17.40	17.40	17.14	17.15	1,614,258	+0.17(+1.02%)
Jan 26, 2004	16.92	16.99	16.72	16.98	686,709	+0.02(+0.14%)
Jan 23, 2004	16.95	16.99	16.86	16.95	600,461	+0.03(+0.16%)
Jan 22, 2004	16.85	17.06	16.85	16.93	834,313	+0.00(+0.00%)
Jan 21, 2004	16.80	16.96	16.74	16.93	801,998	+0.01(+0.08%)
Jan 20, 2004	16.72	16.94	16.68	16.91	733,654	+0.30(+1.79%)
Jan 16, 2004	16.60	16.74	16.51	16.62	833,877	+0.04(+0.22%)
Jan 15, 2004	16.76	16.93	16.56	16.58	1,207,909	-0.28(-1.66%)
Jan 14, 2004	16.49	17.00	16.49	16.86	1,891,562	+0.37(+2.25%)
Jan 13, 2004	16.49	16.57	16.32	16.49	1,791,340	+0.00(+0.00%)
Jan 12, 2004	15.80	16.65	15.71	16.49	4,565,471	+1.04(+6.73%)
Jan 09, 2004	15.46	15.66	15.41	15.45	1,498,969	-0.16(-1.00%)
Jan 08, 2004	15.64	15.80	15.29	15.60	4,442,759	+0.89(+6.07%)
Jan 07, 2004	14.66	14.75	14.62	14.71	1,095,459	+0.11(+0.75%)
Jan 06, 2004	14.72	14.79	14.59	14.60	1,290,664	-0.24(-1.61%)
Jan 05, 2004	15.18	15.34	14.79	14.84	1,207,909	-0.33(-2.20%)
Jan 02, 2004	15.24	15.25	15.06	15.17	836,060	-0.06(-0.42%)
Dec 31, 2003	15.11	15.24	15.00	15.24	961,829	+0.12(+0.82%)
Dec 30, 2003	15.11	15.20	14.99	15.11	1,180,397	+0.00(+0.03%)
Dec 29, 2003	15.07	15.16	15.06	15.11	1,206,381	+0.09(+0.61%)
Dec 26, 2003	15.04	15.11	14.99	15.02	432,113	+0.02(+0.15%)
Dec 24, 2003	15.02	15.09	14.96	14.99	182,321	-0.07(-0.46%)
Dec 23, 2003	15.11	15.11	14.93	15.06	1,300,708	-0.02(-0.12%)
Dec 22, 2003	15.11	15.21	15.07	15.08	1,693,737	+0.02(+0.15%)
Dec 19, 2003	15.21	15.22	15.02	15.06	1,291,101	-0.15(-0.99%)
Dec 18, 2003	14.98	15.25	14.98	15.21	1,422,110	+0.32(+2.12%)
Dec 17, 2003	15.15	15.15	14.89	14.89	1,295,686	-0.27(-1.75%)
Dec 16, 2003	15.21	15.23	15.05	15.16	752,432	-0.01(-0.09%)
Dec 15, 2003	15.25	15.32	15.17	15.17	1,221,229	+0.04(+0.24%)
Dec 12, 2003	15.30	15.30	15.13	15.14	1,132,797	-0.05(-0.33%)
Dec 11, 2003	15.09	15.27	15.09	15.19	1,317,303	+0.14(+0.94%)
Dec 10, 2003	15.11	15.18	15.04	15.04	1,280,183	-0.07(-0.48%)
Dec 09, 2003	15.39	15.39	15.13	15.12	1,448,531	-0.04(-0.27%)
Dec 08, 2003	15.39	15.39	15.26	15.16	1,702,908	-0.23(-1.52%)
Dec 05, 2003	15.23	15.44	15.09	15.39	3,613,685	+0.69(+4.70%)
Dec 04, 2003	14.88	14.88	14.70	14.70	1,158,999	-0.09(-0.62%)
Dec 03, 2003	15.25	15.30	14.79	14.79	1,641,770	-0.40(-2.62%)
Dec 02, 2003	15.10	15.23	15.02	15.19	3,708,667	+0.16(+1.07%)

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.