Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.26	13.37	13.22	13.24	6,018,095	-0.10(-0.71%)
Nov 29, 2004	13.20	13.42	13.18	13.34	7,828,639	+0.07(+0.50%)
Nov 26, 2004	13.36	13.37	13.23	13.27	2,044,106	-0.02(-0.16%)
Nov 24, 2004	13.43	13.44	13.25	13.29	3,819,700	-0.07(-0.53%)
Nov 23, 2004	13.37	13.44	13.26	13.36	4,705,650	-0.01(-0.11%)
Nov 22, 2004	13.23	13.38	13.09	13.37	5,829,994	+0.21(+1.60%)
Nov 19, 2004	13.36	13.36	13.14	13.16	5,876,878	+0.01(+0.11%)
Nov 18, 2004	13.13	13.18	13.10	13.15	6,119,534	+0.03(+0.24%)
Nov 17, 2004	13.10	13.18	13.00	13.12	5,785,953	+0.07(+0.54%)
Nov 16, 2004	13.25	13.29	12.90	13.05	5,640,757	-0.17(-1.28%)
Nov 15, 2004	13.33	13.43	13.18	13.22	4,929,837	+0.11(+0.81%)
Nov 12, 2004	13.06	13.17	12.88	13.11	7,953,660	-0.26(-1.97%)
Nov 11, 2004	13.27	13.40	13.25	13.37	5,362,867	+0.18(+1.33%)
Nov 10, 2004	13.04	13.26	13.04	13.20	5,893,358	+0.18(+1.35%)
Nov 09, 2004	13.12	13.20	12.97	13.02	5,396,964	-0.09(-0.67%)
Nov 08, 2004	12.93	13.14	12.79	13.11	4,786,915	+0.13(+1.00%)
Nov 05, 2004	13.16	13.16	12.92	12.98	4,909,663	-0.04(-0.30%)
Nov 04, 2004	12.82	13.03	12.74	13.02	5,309,165	+0.25(+1.93%)
Nov 03, 2004	12.95	13.02	12.71	12.77	7,054,072	+0.12(+0.95%)
Nov 02, 2004	13.14	13.14	12.60	12.65	9,991,800	-0.37(-2.84%)
Nov 01, 2004	12.63	13.02	12.62	13.02	9,123,751	+0.39(+3.12%)
Oct 29, 2004	12.67	12.71	12.56	12.63	9,305,317	-0.04(-0.31%)
Oct 28, 2004	12.53	12.83	12.50	12.67	11,486,948	+0.07(+0.56%)
Oct 27, 2004	11.97	12.73	11.91	12.60	37,420,736	-0.65(-4.92%)
Oct 26, 2004	13.27	13.48	13.19	13.25	7,998,555	-0.07(-0.53%)
Oct 25, 2004	13.10	13.41	13.04	13.32	3,929,947	+0.10(+0.75%)
Oct 22, 2004	13.24	13.42	13.20	13.22	4,218,349	-0.08(-0.58%)
Oct 21, 2004	13.34	13.36	13.10	13.30	5,581,940	-0.04(-0.32%)
Oct 20, 2004	13.26	13.45	13.19	13.34	6,529,548	+0.15(+1.12%)
Oct 19, 2004	13.63	13.67	13.16	13.19	5,500,960	-0.44(-3.25%)
Oct 18, 2004	13.63	13.74	13.53	13.63	3,372,179	-0.07(-0.49%)
Oct 15, 2004	13.60	13.90	13.13	13.70	7,588,824	+0.10(+0.72%)
Oct 14, 2004	13.94	14.09	13.58	13.60	6,034,007	-0.32(-2.30%)
Oct 13, 2004	13.98	14.06	13.90	13.92	4,855,961	-0.06(-0.43%)
Oct 12, 2004	13.87	14.04	13.86	13.98	2,868,398	+0.06(+0.43%)
Oct 11, 2004	13.97	14.12	13.89	13.92	1,890,386	-0.07(-0.50%)
Oct 08, 2004	14.14	14.14	13.88	13.99	4,152,997	-0.15(-1.05%)
Oct 07, 2004	14.25	14.27	14.14	14.14	2,651,315	-0.11(-0.79%)
Oct 06, 2004	14.15	14.27	14.12	14.25	1,820,204	+0.11(+0.75%)
Oct 05, 2004	14.25	14.27	14.13	14.15	2,283,353	-0.10(-0.69%)
Oct 04, 2004	14.19	14.34	14.12	14.25	3,736,163	+0.12(+0.82%)
Oct 01, 2004	13.80	14.17	13.76	14.13	3,508,566	+0.33(+2.40%)
Sep 30, 2004	13.79	13.91	13.70	13.80	3,398,888	+0.01(+0.05%)
Sep 29, 2004	13.74	13.79	13.60	13.79	3,242,611	+0.00(+0.03%)
Sep 28, 2004	13.54	13.81	13.53	13.79	3,738,152	+0.28(+2.08%)
Sep 27, 2004	13.58	13.60	13.49	13.51	3,145,151	-0.12(-0.90%)
Sep 24, 2004	13.60	13.80	13.58	13.63	2,787,986	-0.01(-0.05%)
Sep 23, 2004	13.51	13.67	13.44	13.64	4,724,972	+0.13(+0.94%)
Sep 22, 2004	13.82	13.90	13.44	13.51	6,331,502	-0.39(-2.83%)
Sep 21, 2004	13.85	13.94	13.79	13.91	4,858,802	+0.06(+0.41%)
Sep 20, 2004	14.01	14.03	13.84	13.85	4,182,548	-0.18(-1.25%)
Sep 17, 2004	14.08	14.09	13.97	14.02	3,988,480	-0.05(-0.32%)
Sep 16, 2004	14.12	14.17	14.06	14.07	1,892,091	-0.01(-0.08%)
Sep 15, 2004	14.11	14.20	14.05	14.08	1,959,432	-0.06(-0.45%)
Sep 14, 2004	14.15	14.24	14.11	14.14	2,786,850	-0.00(-0.02%)
Sep 13, 2004	14.07	14.16	14.04	14.15	3,401,445	+0.07(+0.50%)
Sep 10, 2004	14.18	14.20	14.04	14.08	3,636,430	-0.09(-0.62%)
Sep 09, 2004	14.16	14.18	14.07	14.17	1,823,045	+0.01(+0.05%)
Sep 08, 2004	14.22	14.22	14.11	14.16	2,242,436	-0.06(-0.40%)
Sep 07, 2004	14.17	14.29	14.15	14.21	3,764,293	+0.01(+0.05%)
Sep 03, 2004	14.22	14.30	14.17	14.21	1,907,435	+0.01(+0.05%)
Sep 02, 2004	14.15	14.21	14.02	14.20	2,345,864	+0.07(+0.52%)
Sep 01, 2004	14.15	14.18	13.95	14.13	2,289,035	+0.01(+0.10%)
Aug 31, 2004	14.10	14.11	13.94	14.11	2,144,976	+0.06(+0.45%)
Aug 30, 2004	14.05	14.14	14.01	14.05	2,023,364	-0.02(-0.17%)
Aug 27, 2004	14.04	14.12	14.04	14.07	1,726,437	+0.05(+0.35%)
Aug 26, 2004	14.02	14.05	13.93	14.02	1,846,629	-0.04(-0.25%)
Aug 25, 2004	13.96	14.11	13.94	14.06	2,858,737	+0.10(+0.73%)
Aug 24, 2004	13.95	13.98	13.82	13.96	3,407,128	+0.05(+0.33%)
Aug 23, 2004	14.05	14.08	13.89	13.91	4,716,732	-0.12(-0.88%)
Aug 20, 2004	13.92	14.04	13.84	14.04	3,638,134	+0.11(+0.81%)
Aug 19, 2004	13.81	13.94	13.71	13.92	4,539,997	+0.01(+0.05%)
Aug 18, 2004	13.61	13.92	13.54	13.92	4,182,264	+0.32(+2.38%)
Aug 17, 2004	13.50	13.68	13.46	13.59	2,710,984	+0.12(+0.91%)
Aug 16, 2004	13.42	13.54	13.40	13.47	2,495,890	+0.03(+0.24%)
Aug 13, 2004	13.45	13.50	13.39	13.44	2,762,129	-0.03(-0.24%)
Aug 12, 2004	13.44	13.55	13.39	13.47	2,902,495	-0.04(-0.31%)
Aug 11, 2004	13.44	13.54	13.38	13.51	3,277,844	-0.07(-0.49%)
Aug 10, 2004	13.49	13.58	13.39	13.58	2,938,296	+0.13(+0.97%)
Aug 09, 2004	13.45	13.50	13.33	13.45	4,278,303	+0.00(+0.00%)
Aug 06, 2004	13.53	13.55	13.43	13.45	5,100,322	-0.08(-0.62%)
Aug 05, 2004	13.67	13.75	13.51	13.53	3,276,708	-0.14(-1.03%)
Aug 04, 2004	13.76	13.76	13.59	13.67	5,762,369	-0.12(-0.87%)
Aug 03, 2004	13.93	14.02	13.73	13.79	6,251,091	-0.11(-0.81%)
Aug 02, 2004	13.92	13.94	13.76	13.91	4,424,635	-0.05(-0.33%)
Jul 30, 2004	14.01	14.12	13.89	13.95	6,424,416	-0.06(-0.40%)
Jul 29, 2004	13.77	14.06	13.47	14.01	9,605,369	+0.31(+2.23%)
Jul 28, 2004	13.95	13.96	13.02	13.70	28,029,038	-0.70(-4.89%)
Jul 27, 2004	14.43	14.46	14.29	14.40	3,596,082	-0.06(-0.44%)
Jul 26, 2004	14.52	14.58	14.40	14.47	3,063,318	-0.04(-0.27%)
Jul 23, 2004	14.59	14.59	14.49	14.51	3,579,317	-0.09(-0.60%)
Jul 22, 2004	14.71	14.71	14.47	14.59	4,804,247	-0.12(-0.81%)
Jul 21, 2004	14.61	14.77	14.52	14.71	5,275,068	+0.11(+0.75%)
Jul 20, 2004	14.56	14.66	14.50	14.61	4,322,345	+0.05(+0.34%)
Jul 19, 2004	14.50	14.59	14.49	14.56	2,344,727	+0.10(+0.66%)
Jul 16, 2004	14.59	14.61	14.44	14.46	3,588,126	+0.04(+0.24%)
Jul 15, 2004	14.46	14.54	14.40	14.43	2,949,662	+0.02(+0.15%)
Jul 14, 2004	14.34	14.47	14.32	14.40	3,080,083	-0.02(-0.17%)
Jul 13, 2004	14.46	14.50	14.28	14.43	3,536,412	+0.06(+0.39%)
Jul 12, 2004	14.29	14.43	14.28	14.37	3,728,775	+0.14(+1.01%)
Jul 09, 2004	14.40	14.42	14.21	14.23	4,432,591	-0.17(-1.17%)
Jul 08, 2004	14.51	14.53	14.39	14.40	2,708,143	-0.11(-0.73%)
Jul 07, 2004	14.45	14.58	14.42	14.50	3,518,511	+0.05(+0.37%)
Jul 06, 2004	14.36	14.48	14.33	14.45	3,340,355	+0.03(+0.20%)
Jul 02, 2004	14.33	14.46	14.25	14.42	2,065,701	+0.09(+0.66%)
Jul 01, 2004	14.36	14.48	14.26	14.33	3,620,802	-0.04(-0.25%)
Jun 30, 2004	14.26	14.38	14.18	14.36	4,074,290	+0.10(+0.72%)
Jun 29, 2004	14.36	14.36	14.24	14.26	4,006,381	-0.01(-0.10%)
Jun 28, 2004	14.22	14.43	14.15	14.27	4,514,708	+0.06(+0.40%)
Jun 25, 2004	14.21	14.29	14.15	14.22	5,828,005	+0.01(+0.05%)
Jun 24, 2004	14.20	14.29	14.14	14.21	3,700,361	+0.03(+0.22%)
Jun 23, 2004	14.34	14.35	14.11	14.18	4,231,420	-0.15(-1.06%)
Jun 22, 2004	14.17	14.35	14.15	14.33	3,963,191	+0.17(+1.19%)
Jun 21, 2004	14.23	14.26	14.13	14.16	3,285,232	-0.11(-0.76%)
Jun 18, 2004	14.26	14.34	14.23	14.27	4,266,938	-0.05(-0.37%)
Jun 17, 2004	14.39	14.41	14.31	14.32	3,981,376	-0.02(-0.15%)
Jun 16, 2004	14.33	14.41	14.33	14.35	2,645,916	+0.01(+0.10%)
Jun 15, 2004	14.39	14.43	14.26	14.33	3,437,247	-0.02(-0.17%)
Jun 14, 2004	14.39	14.51	14.30	14.36	2,807,592	-0.15(-1.02%)
Jun 10, 2004	14.48	14.52	14.43	14.50	2,501,288	+0.10(+0.68%)
Jun 09, 2004	14.54	14.59	14.39	14.40	2,910,451	-0.18(-1.26%)
Jun 08, 2004	14.54	14.61	14.50	14.59	2,633,414	-0.02(-0.12%)
Jun 07, 2004	14.49	14.63	14.49	14.61	2,312,335	+0.15(+1.05%)
Jun 04, 2004	14.38	14.52	14.37	14.45	2,346,716	+0.11(+0.79%)
Jun 03, 2004	14.32	14.39	14.29	14.34	2,315,176	-0.04(-0.29%)
Jun 02, 2004	14.32	14.42	14.32	14.38	2,951,367	+0.06(+0.42%)
Jun 01, 2004	14.31	14.36	14.20	14.32	3,023,254	+0.04(+0.25%)
May 28, 2004	14.32	14.36	14.17	14.29	3,258,807	+0.01(+0.05%)
May 27, 2004	14.34	14.48	14.20	14.28	5,394,691	-0.23(-1.60%)
May 26, 2004	14.38	14.55	14.35	14.51	3,146,287	+0.05(+0.36%)
May 25, 2004	14.32	14.50	14.21	14.46	3,723,092	+0.07(+0.51%)
May 24, 2004	14.39	14.46	14.24	14.39	3,123,556	+0.08(+0.59%)
May 21, 2004	14.38	14.49	14.26	14.30	3,521,353	-0.01(-0.10%)
May 20, 2004	14.22	14.32	14.13	14.32	3,292,620	+0.13(+0.94%)
May 19, 2004	14.49	14.56	14.16	14.18	6,066,968	-0.30(-2.09%)
May 18, 2004	13.97	14.55	13.97	14.49	7,949,398	+0.71(+5.13%)
May 17, 2004	13.78	13.86	13.63	13.78	4,210,678	-0.21(-1.51%)
May 14, 2004	13.92	14.07	13.88	13.99	2,163,445	-0.01(-0.05%)
May 13, 2004	14.01	14.08	13.93	14.00	3,738,152	+0.01(+0.10%)
May 12, 2004	13.93	13.99	13.77	13.98	3,852,376	+0.08(+0.61%)
May 11, 2004	13.93	14.02	13.82	13.90	5,955,016	-0.08(-0.58%)
May 10, 2004	14.11	14.12	13.91	13.98	5,010,533	-0.20(-1.44%)
May 07, 2004	14.43	14.54	14.17	14.18	3,627,337	-0.32(-2.21%)
May 06, 2004	14.57	14.67	14.48	14.50	2,556,127	-0.14(-0.94%)
May 05, 2004	14.54	14.68	14.52	14.64	4,312,968	+0.04(+0.27%)
May 04, 2004	14.80	14.80	14.56	14.60	4,147,314	-0.13(-0.86%)
May 03, 2004	14.92	14.95	14.73	14.73	3,997,004	-0.13(-0.90%)
Apr 30, 2004	14.74	14.99	14.68	14.86	4,305,296	+0.12(+0.81%)
Apr 29, 2004	14.83	14.93	14.68	14.74	6,128,058	-0.01(-0.05%)
Apr 28, 2004	14.51	14.99	14.45	14.75	10,939,693	+0.27(+1.85%)
Apr 27, 2004	14.60	14.73	14.47	14.48	5,118,222	-0.05(-0.36%)
Apr 26, 2004	14.67	14.71	14.49	14.54	2,951,935	-0.13(-0.91%)
Apr 23, 2004	14.61	14.70	14.55	14.67	1,864,245	-0.05(-0.31%)
Apr 22, 2004	14.59	14.77	14.47	14.71	3,611,994	+0.12(+0.82%)
Apr 21, 2004	14.52	14.62	14.43	14.59	3,398,888	+0.04(+0.24%)
Apr 20, 2004	14.66	14.78	14.51	14.56	3,865,447	-0.12(-0.79%)
Apr 19, 2004	14.70	14.72	14.56	14.68	1,992,393	-0.08(-0.57%)
Apr 16, 2004	14.71	14.83	14.64	14.76	4,543,406	+0.20(+1.38%)
Apr 15, 2004	14.63	14.70	14.45	14.56	3,266,763	-0.07(-0.51%)
Apr 14, 2004	14.69	14.73	14.50	14.63	4,160,101	-0.06(-0.38%)
Apr 13, 2004	14.85	14.98	14.64	14.69	4,983,824	-0.14(-0.95%)
Apr 12, 2004	14.80	14.90	14.76	14.83	2,563,231	+0.02(+0.17%)
Apr 08, 2004	14.70	14.88	14.66	14.81	3,659,445	+0.13(+0.86%)
Apr 07, 2004	14.68	14.77	14.61	14.68	3,292,620	+0.01(+0.10%)
Apr 06, 2004	14.62	14.81	14.60	14.67	6,308,771	-0.12(-0.81%)
Apr 05, 2004	14.52	14.81	14.50	14.78	5,613,479	+0.20(+1.38%)
Apr 02, 2004	14.43	14.59	14.39	14.58	4,093,896	+0.19(+1.34%)
Apr 01, 2004	14.14	14.40	14.11	14.39	4,256,708	+0.26(+1.87%)
Mar 31, 2004	14.25	14.25	14.10	14.13	4,491,977	-0.07(-0.47%)
Mar 30, 2004	14.11	14.32	14.08	14.19	4,458,732	+0.11(+0.80%)
Mar 29, 2004	14.04	14.11	13.99	14.08	2,580,564	+0.14(+1.04%)
Mar 26, 2004	14.01	14.08	13.94	13.94	2,521,462	-0.14(-1.00%)
Mar 25, 2004	14.04	14.11	14.00	14.08	3,282,391	+0.07(+0.50%)
Mar 24, 2004	14.07	14.13	13.97	14.01	3,950,405	-0.06(-0.43%)
Mar 23, 2004	14.02	14.19	13.99	14.07	4,442,252	+0.08(+0.60%)
Mar 22, 2004	14.04	14.04	13.87	13.98	3,181,237	-0.05(-0.35%)
Mar 19, 2004	14.10	14.17	14.03	14.03	3,731,617	-0.13(-0.92%)
Mar 18, 2004	14.09	14.18	14.04	14.16	4,124,583	+0.11(+0.75%)
Mar 17, 2004	13.99	14.10	13.99	14.06	3,843,852	+0.12(+0.86%)
Mar 16, 2004	13.92	13.96	13.83	13.94	3,851,240	+0.09(+0.66%)
Mar 15, 2004	13.94	13.96	13.79	13.85	5,099,753	-0.19(-1.33%)
Mar 12, 2004	13.97	14.04	13.91	14.03	4,459,301	+0.12(+0.86%)
Mar 11, 2004	14.04	14.11	13.89	13.91	4,951,148	-0.14(-1.03%)
Mar 10, 2004	14.20	14.24	14.04	14.06	3,469,923	-0.07(-0.52%)
Mar 09, 2004	14.20	14.24	14.05	14.13	5,315,132	-0.06(-0.42%)
Mar 08, 2004	14.16	14.28	14.10	14.19	3,080,651	+0.08(+0.57%)
Mar 05, 2004	14.17	14.19	14.09	14.11	3,319,045	-0.06(-0.42%)
Mar 04, 2004	14.23	14.23	14.09	14.17	3,932,220	-0.11(-0.76%)
Mar 03, 2004	14.22	14.33	14.12	14.28	4,634,615	-0.08(-0.56%)
Mar 02, 2004	14.38	14.46	14.30	14.36	4,000,698	-0.06(-0.44%)
Mar 01, 2004	14.29	14.46	14.21	14.42	3,291,483	+0.13(+0.91%)
Feb 27, 2004	14.16	14.31	14.08	14.29	4,596,540	+0.13(+0.94%)
Feb 26, 2004	14.17	14.24	14.10	14.16	3,960,350	-0.09(-0.62%)
Feb 25, 2004	14.29	14.34	14.16	14.25	4,272,336	-0.10(-0.71%)
Feb 24, 2004	14.39	14.50	14.26	14.35	3,434,122	-0.13(-0.92%)
Feb 23, 2004	14.51	14.57	14.43	14.48	3,504,020	+0.01(+0.05%)
Feb 20, 2004	14.42	14.51	14.39	14.48	4,972,174	+0.06(+0.44%)
Feb 19, 2004	14.50	14.60	14.41	14.41	4,453,618	-0.06(-0.39%)
Feb 18, 2004	14.45	14.59	14.40	14.47	6,273,254	-0.02(-0.15%)
Feb 17, 2004	14.25	14.61	14.22	14.49	5,352,070	+0.32(+2.26%)
Feb 13, 2004	14.23	14.23	14.16	14.17	4,320,072	-0.06(-0.42%)
Feb 12, 2004	14.32	14.39	14.19	14.23	3,556,586	-0.10(-0.66%)
Feb 11, 2004	14.22	14.42	14.18	14.32	6,238,304	+0.03(+0.20%)
Feb 10, 2004	14.12	14.38	14.08	14.30	6,393,161	+0.18(+1.27%)
Feb 09, 2004	14.01	14.15	13.99	14.12	5,089,808	+0.13(+0.91%)
Feb 06, 2004	13.83	14.01	13.83	13.99	6,064,979	+0.16(+1.17%)
Feb 05, 2004	13.65	13.92	13.57	13.83	5,606,944	+0.12(+0.85%)
Feb 04, 2004	13.73	13.76	13.58	13.71	6,607,687	-0.01(-0.10%)
Feb 03, 2004	13.73	14.00	13.64	13.73	12,618,963	+0.42(+3.15%)
Feb 02, 2004	12.95	13.47	12.85	13.31	8,048,563	+0.33(+2.52%)
Jan 30, 2004	12.88	13.12	12.81	12.98	6,549,154	+0.10(+0.79%)
Jan 29, 2004	12.80	12.91	12.71	12.88	4,148,167	+0.07(+0.52%)
Jan 28, 2004	12.87	13.02	12.80	12.81	4,366,387	-0.07(-0.52%)
Jan 27, 2004	12.83	12.94	12.75	12.88	3,499,758	+0.00(+0.00%)
Jan 26, 2004	12.67	12.91	12.59	12.88	8,409,138	-0.12(-0.89%)
Jan 23, 2004	13.09	13.09	12.97	12.99	5,447,825	+0.04(+0.30%)
Jan 22, 2004	12.82	13.05	12.81	12.95	5,737,365	+0.13(+1.04%)
Jan 21, 2004	12.46	12.82	12.39	12.82	5,736,796	+0.39(+3.17%)
Jan 20, 2004	12.26	12.43	12.25	12.43	4,381,730	+0.11(+0.92%)
Jan 16, 2004	12.34	12.35	12.20	12.31	4,276,314	-0.03(-0.26%)
Jan 15, 2004	12.47	12.49	12.32	12.35	3,999,277	-0.13(-1.02%)
Jan 14, 2004	12.39	12.48	12.28	12.47	2,210,329	+0.09(+0.77%)
Jan 13, 2004	12.46	12.49	12.19	12.38	4,708,776	-0.08(-0.62%)
Jan 12, 2004	12.55	12.63	12.46	12.46	3,449,181	-0.13(-1.01%)
Jan 09, 2004	12.50	12.61	12.45	12.58	4,154,418	+0.07(+0.59%)
Jan 08, 2004	12.55	12.56	12.41	12.51	4,062,356	+0.05(+0.40%)
Jan 07, 2004	12.60	12.60	12.32	12.46	7,394,188	+0.16(+1.29%)
Jan 06, 2004	12.21	12.40	12.18	12.30	3,829,645	+0.00(+0.00%)
Jan 05, 2004	12.27	12.52	12.19	12.30	8,506,598	-0.40(-3.19%)
Jan 02, 2004	12.74	12.84	12.65	12.71	2,256,075	-0.03(-0.22%)
Dec 31, 2003	12.63	12.75	12.60	12.73	3,405,992	+0.08(+0.64%)
Dec 30, 2003	12.54	12.65	12.50	12.65	2,308,357	+0.07(+0.59%)
Dec 29, 2003	12.36	12.58	12.37	12.58	2,999,671	+0.21(+1.74%)
Dec 26, 2003	12.41	12.41	12.29	12.36	602,377	-0.01(-0.09%)
Dec 24, 2003	12.32	12.41	12.23	12.37	1,916,811	+0.01(+0.09%)
Dec 23, 2003	12.37	12.41	12.33	12.36	2,243,857	+0.04(+0.34%)
Dec 22, 2003	12.39	12.39	12.26	12.32	3,071,558	-0.07(-0.54%)
Dec 19, 2003	12.37	12.44	12.29	12.39	5,338,715	+0.08(+0.66%)
Dec 18, 2003	12.24	12.32	12.15	12.31	5,233,868	+0.10(+0.81%)
Dec 17, 2003	12.42	12.46	12.12	12.21	7,760,729	-0.26(-2.09%)
Dec 16, 2003	12.40	12.48	12.39	12.47	3,347,459	+0.07(+0.57%)
Dec 15, 2003	12.67	12.67	12.40	12.40	3,276,424	-0.14(-1.10%)
Dec 12, 2003	12.46	12.58	12.45	12.54	3,398,320	+0.06(+0.45%)
Dec 11, 2003	12.42	12.58	12.37	12.48	3,900,112	+0.02(+0.17%)
Dec 10, 2003	12.48	12.52	12.40	12.46	3,946,711	-0.02(-0.20%)
Dec 09, 2003	12.58	12.60	12.42	12.48	2,618,354	-0.14(-1.09%)
Dec 08, 2003	12.49	12.63	12.49	12.62	1,933,576	+0.14(+1.10%)
Dec 05, 2003	12.67	12.71	12.47	12.48	2,119,404	-0.18(-1.44%)
Dec 04, 2003	12.61	12.70	12.56	12.67	2,126,791	+0.09(+0.73%)
Dec 03, 2003	12.67	12.68	12.56	12.57	2,849,360	+0.02(+0.17%)
Dec 02, 2003	12.80	12.83	12.55	12.55	4,235,966	-0.28(-2.19%)

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.