Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.60	12.63	12.49	12.56	9,358,679	-0.04(-0.30%)
Oct 28, 2004	12.46	12.76	12.43	12.59	11,552,820	+0.07(+0.56%)
Oct 27, 2004	11.90	12.66	11.85	12.52	37,635,328	-0.65(-4.91%)
Oct 26, 2004	13.19	13.40	13.11	13.17	8,044,423	-0.07(-0.53%)
Oct 25, 2004	13.02	13.33	12.96	13.24	3,952,483	+0.10(+0.75%)
Oct 22, 2004	13.16	13.34	13.12	13.14	4,242,540	-0.08(-0.58%)
Oct 21, 2004	13.27	13.28	13.03	13.22	5,613,950	-0.04(-0.32%)
Oct 20, 2004	13.18	13.37	13.12	13.26	6,566,992	+0.15(+1.12%)
Oct 19, 2004	13.56	13.59	13.08	13.12	5,532,505	-0.44(-3.25%)
Oct 18, 2004	13.55	13.66	13.45	13.56	3,391,517	-0.07(-0.49%)
Oct 15, 2004	13.52	13.82	13.05	13.62	7,632,343	+0.10(+0.72%)
Oct 14, 2004	13.86	14.01	13.50	13.52	6,068,610	-0.32(-2.30%)
Oct 13, 2004	13.90	13.98	13.82	13.84	4,883,808	-0.06(-0.43%)
Oct 12, 2004	13.79	13.96	13.78	13.90	2,884,847	+0.06(+0.43%)
Oct 11, 2004	13.89	14.04	13.82	13.84	1,901,227	-0.07(-0.50%)
Oct 08, 2004	14.06	14.06	13.80	13.91	4,176,813	-0.15(-1.05%)
Oct 07, 2004	14.17	14.19	14.06	14.06	2,666,519	-0.11(-0.79%)
Oct 06, 2004	14.07	14.19	14.04	14.17	1,830,642	+0.10(+0.75%)
Oct 05, 2004	14.17	14.19	14.05	14.07	2,296,447	-0.10(-0.69%)
Oct 04, 2004	14.11	14.26	14.04	14.17	3,757,588	+0.12(+0.82%)
Oct 01, 2004	13.72	14.09	13.69	14.05	3,528,687	+0.33(+2.40%)
Sep 30, 2004	13.71	13.83	13.62	13.72	3,418,379	+0.01(+0.05%)
Sep 29, 2004	13.66	13.71	13.52	13.71	3,261,206	+0.00(+0.03%)
Sep 28, 2004	13.47	13.73	13.45	13.71	3,759,589	+0.28(+2.08%)
Sep 27, 2004	13.50	13.52	13.42	13.43	3,163,187	-0.12(-0.90%)
Sep 24, 2004	13.52	13.72	13.51	13.55	2,803,974	-0.01(-0.05%)
Sep 23, 2004	13.44	13.59	13.37	13.56	4,752,068	+0.13(+0.94%)
Sep 22, 2004	13.75	13.82	13.37	13.43	6,367,811	-0.39(-2.83%)
Sep 21, 2004	13.77	13.86	13.71	13.83	4,886,665	+0.06(+0.41%)
Sep 20, 2004	13.93	13.95	13.76	13.77	4,206,533	-0.18(-1.25%)
Sep 17, 2004	14.00	14.01	13.89	13.94	4,011,352	-0.05(-0.33%)
Sep 16, 2004	14.04	14.08	13.98	13.99	1,902,941	-0.01(-0.07%)
Sep 15, 2004	14.03	14.12	13.97	14.00	1,970,669	-0.06(-0.45%)
Sep 14, 2004	14.07	14.16	14.03	14.06	2,802,831	-0.00(-0.02%)
Sep 13, 2004	13.99	14.08	13.96	14.07	3,420,951	+0.07(+0.50%)
Sep 10, 2004	14.10	14.12	13.96	14.00	3,657,283	-0.09(-0.62%)
Sep 09, 2004	14.08	14.10	13.99	14.08	1,833,499	+0.01(+0.05%)
Sep 08, 2004	14.14	14.14	14.03	14.08	2,255,296	-0.06(-0.40%)
Sep 07, 2004	14.09	14.21	14.07	14.13	3,785,879	+0.01(+0.05%)
Sep 03, 2004	14.14	14.21	14.09	14.13	1,918,373	+0.01(+0.05%)
Sep 02, 2004	14.07	14.13	13.94	14.12	2,359,316	+0.07(+0.52%)
Sep 01, 2004	14.07	14.10	13.87	14.05	2,302,162	+0.01(+0.10%)
Aug 31, 2004	14.01	14.03	13.86	14.03	2,157,277	+0.06(+0.45%)
Aug 30, 2004	13.97	14.06	13.93	13.97	2,034,967	-0.02(-0.18%)
Aug 27, 2004	13.96	14.04	13.96	13.99	1,736,338	+0.05(+0.35%)
Aug 26, 2004	13.94	13.97	13.85	13.94	1,857,218	-0.03(-0.25%)
Aug 25, 2004	13.88	14.03	13.86	13.98	2,875,131	+0.10(+0.73%)
Aug 24, 2004	13.87	13.90	13.74	13.88	3,426,667	+0.05(+0.33%)
Aug 23, 2004	13.97	14.00	13.82	13.83	4,743,780	-0.12(-0.88%)
Aug 20, 2004	13.84	13.96	13.76	13.96	3,658,998	+0.11(+0.81%)
Aug 19, 2004	13.73	13.86	13.63	13.84	4,566,031	+0.01(+0.05%)
Aug 18, 2004	13.53	13.84	13.46	13.84	4,206,247	+0.32(+2.38%)
Aug 17, 2004	13.42	13.61	13.38	13.51	2,726,530	+0.12(+0.91%)
Aug 16, 2004	13.34	13.46	13.33	13.39	2,510,203	+0.03(+0.24%)
Aug 13, 2004	13.37	13.42	13.31	13.36	2,777,969	-0.03(-0.24%)
Aug 12, 2004	13.37	13.47	13.31	13.39	2,919,139	-0.04(-0.31%)
Aug 11, 2004	13.37	13.46	13.31	13.43	3,296,641	-0.07(-0.49%)
Aug 10, 2004	13.41	13.50	13.32	13.50	2,955,146	+0.13(+0.97%)
Aug 09, 2004	13.37	13.42	13.25	13.37	4,302,837	+0.00(+0.00%)
Aug 06, 2004	13.45	13.47	13.35	13.37	5,129,570	-0.08(-0.62%)
Aug 05, 2004	13.59	13.68	13.43	13.45	3,295,498	-0.14(-1.03%)
Aug 04, 2004	13.68	13.69	13.51	13.59	5,795,414	-0.12(-0.87%)
Aug 03, 2004	13.85	13.94	13.65	13.71	6,286,938	-0.11(-0.81%)
Aug 02, 2004	13.84	13.86	13.68	13.83	4,450,009	-0.05(-0.33%)
Jul 30, 2004	13.93	14.04	13.81	13.87	6,461,258	-0.06(-0.40%)
Jul 29, 2004	13.69	13.98	13.39	13.93	9,660,452	+0.30(+2.24%)
Jul 28, 2004	13.87	13.88	12.95	13.62	28,189,774	-0.70(-4.89%)
Jul 27, 2004	14.34	14.38	14.21	14.32	3,616,704	-0.06(-0.44%)
Jul 26, 2004	14.43	14.49	14.32	14.39	3,080,885	-0.04(-0.27%)
Jul 23, 2004	14.51	14.51	14.41	14.42	3,599,843	-0.09(-0.60%)
Jul 22, 2004	14.63	14.63	14.39	14.51	4,831,797	-0.12(-0.81%)
Jul 21, 2004	14.52	14.69	14.43	14.63	5,305,318	+0.11(+0.75%)
Jul 20, 2004	14.47	14.57	14.42	14.52	4,347,132	+0.05(+0.34%)
Jul 19, 2004	14.42	14.51	14.40	14.47	2,358,173	+0.09(+0.66%)
Jul 16, 2004	14.50	14.52	14.35	14.38	3,608,702	+0.04(+0.24%)
Jul 15, 2004	14.38	14.46	14.32	14.34	2,966,577	+0.02(+0.15%)
Jul 14, 2004	14.26	14.39	14.24	14.32	3,097,746	-0.02(-0.17%)
Jul 13, 2004	14.38	14.41	14.20	14.35	3,556,692	+0.06(+0.39%)
Jul 12, 2004	14.21	14.35	14.20	14.29	3,750,158	+0.14(+1.01%)
Jul 09, 2004	14.32	14.34	14.13	14.15	4,458,010	-0.17(-1.17%)
Jul 08, 2004	14.42	14.45	14.31	14.32	2,723,673	-0.11(-0.73%)
Jul 07, 2004	14.37	14.50	14.34	14.42	3,538,688	+0.05(+0.37%)
Jul 06, 2004	14.28	14.40	14.25	14.37	3,359,511	+0.03(+0.20%)
Jul 02, 2004	14.25	14.38	14.17	14.34	2,077,547	+0.09(+0.66%)
Jul 01, 2004	14.28	14.39	14.18	14.25	3,641,566	-0.04(-0.25%)
Jun 30, 2004	14.18	14.30	14.10	14.28	4,097,654	+0.10(+0.72%)
Jun 29, 2004	14.28	14.28	14.15	14.18	4,029,355	-0.01(-0.10%)
Jun 28, 2004	14.14	14.35	14.07	14.19	4,540,598	+0.06(+0.40%)
Jun 25, 2004	14.13	14.20	14.07	14.14	5,861,427	+0.01(+0.05%)
Jun 24, 2004	14.12	14.21	14.06	14.13	3,721,581	+0.03(+0.22%)
Jun 23, 2004	14.26	14.26	14.03	14.10	4,255,685	-0.15(-1.06%)
Jun 22, 2004	14.09	14.26	14.07	14.25	3,985,918	+0.17(+1.19%)
Jun 21, 2004	14.14	14.18	14.05	14.08	3,304,071	-0.11(-0.76%)
Jun 18, 2004	14.18	14.26	14.15	14.19	4,291,407	-0.05(-0.37%)
Jun 17, 2004	14.31	14.33	14.23	14.24	4,004,208	-0.02(-0.15%)
Jun 16, 2004	14.25	14.33	14.25	14.26	2,661,089	+0.01(+0.10%)
Jun 15, 2004	14.31	14.34	14.18	14.25	3,456,958	-0.02(-0.17%)
Jun 14, 2004	14.31	14.42	14.22	14.27	2,823,692	-0.15(-1.02%)
Jun 10, 2004	14.40	14.44	14.35	14.42	2,515,632	+0.10(+0.68%)
Jun 09, 2004	14.45	14.50	14.31	14.32	2,927,141	-0.18(-1.25%)
Jun 08, 2004	14.46	14.53	14.42	14.50	2,648,515	-0.02(-0.12%)
Jun 07, 2004	14.41	14.54	14.41	14.52	2,325,595	+0.15(+1.05%)
Jun 04, 2004	14.29	14.43	14.28	14.37	2,360,173	+0.11(+0.79%)
Jun 03, 2004	14.24	14.31	14.21	14.26	2,328,453	-0.04(-0.29%)
Jun 02, 2004	14.24	14.34	14.24	14.30	2,968,292	+0.06(+0.42%)
Jun 01, 2004	14.22	14.27	14.12	14.24	3,040,592	+0.04(+0.25%)
May 28, 2004	14.24	14.27	14.08	14.21	3,277,495	+0.01(+0.05%)
May 27, 2004	14.26	14.40	14.12	14.20	5,425,627	-0.23(-1.60%)
May 26, 2004	14.30	14.47	14.27	14.43	3,164,330	+0.05(+0.37%)
May 25, 2004	14.24	14.42	14.13	14.38	3,744,443	+0.07(+0.51%)
May 24, 2004	14.31	14.38	14.16	14.31	3,141,468	+0.08(+0.59%)
May 21, 2004	14.29	14.41	14.18	14.22	3,541,546	-0.01(-0.10%)
May 20, 2004	14.14	14.24	14.05	14.24	3,311,501	+0.13(+0.94%)
May 19, 2004	14.40	14.47	14.08	14.10	6,101,759	-0.30(-2.09%)
May 18, 2004	13.89	14.47	13.89	14.40	7,994,985	+0.70(+5.13%)
May 17, 2004	13.70	13.78	13.55	13.70	4,234,824	-0.21(-1.51%)
May 14, 2004	13.84	13.99	13.80	13.91	2,175,852	-0.01(-0.05%)
May 13, 2004	13.93	14.00	13.85	13.92	3,759,589	+0.01(+0.10%)
May 12, 2004	13.85	13.91	13.69	13.90	3,874,468	+0.08(+0.61%)
May 11, 2004	13.85	13.94	13.74	13.82	5,989,166	-0.08(-0.58%)
May 10, 2004	14.03	14.04	13.83	13.90	5,039,266	-0.20(-1.44%)
May 07, 2004	14.34	14.46	14.09	14.10	3,648,138	-0.32(-2.21%)
May 06, 2004	14.49	14.58	14.39	14.42	2,570,786	-0.14(-0.94%)
May 05, 2004	14.46	14.59	14.44	14.56	4,337,701	+0.04(+0.27%)
May 04, 2004	14.72	14.72	14.48	14.52	4,171,097	-0.13(-0.86%)
May 03, 2004	14.83	14.87	14.64	14.64	4,019,925	-0.13(-0.90%)
Apr 30, 2004	14.66	14.91	14.60	14.78	4,329,986	+0.12(+0.81%)
Apr 29, 2004	14.75	14.84	14.60	14.66	6,163,200	-0.01(-0.05%)
Apr 28, 2004	14.42	14.91	14.37	14.67	11,002,428	+0.27(+1.85%)
Apr 27, 2004	14.52	14.64	14.39	14.40	5,147,573	-0.05(-0.36%)
Apr 26, 2004	14.59	14.63	14.40	14.45	2,968,863	-0.13(-0.91%)
Apr 23, 2004	14.53	14.61	14.47	14.59	1,874,936	-0.05(-0.31%)
Apr 22, 2004	14.51	14.69	14.39	14.63	3,632,707	+0.12(+0.82%)
Apr 21, 2004	14.43	14.54	14.34	14.51	3,418,379	+0.04(+0.24%)
Apr 20, 2004	14.57	14.69	14.43	14.48	3,887,614	-0.12(-0.79%)
Apr 19, 2004	14.61	14.64	14.48	14.59	2,003,818	-0.08(-0.57%)
Apr 16, 2004	14.63	14.75	14.55	14.68	4,569,461	+0.20(+1.38%)
Apr 15, 2004	14.55	14.62	14.36	14.48	3,285,496	-0.07(-0.51%)
Apr 14, 2004	14.61	14.64	14.42	14.55	4,183,957	-0.06(-0.38%)
Apr 13, 2004	14.77	14.90	14.56	14.61	5,012,404	-0.14(-0.95%)
Apr 12, 2004	14.72	14.81	14.68	14.75	2,577,930	+0.02(+0.17%)
Apr 08, 2004	14.62	14.80	14.57	14.72	3,680,430	+0.13(+0.86%)
Apr 07, 2004	14.60	14.69	14.52	14.60	3,311,501	+0.01(+0.10%)
Apr 06, 2004	14.54	14.73	14.52	14.58	6,344,949	-0.12(-0.81%)
Apr 05, 2004	14.43	14.73	14.42	14.70	5,645,670	+0.20(+1.38%)
Apr 02, 2004	14.35	14.50	14.31	14.50	4,117,373	+0.19(+1.35%)
Apr 01, 2004	14.06	14.32	14.03	14.31	4,281,119	+0.26(+1.87%)
Mar 31, 2004	14.17	14.17	14.01	14.05	4,517,736	-0.07(-0.47%)
Mar 30, 2004	14.03	14.24	14.00	14.11	4,484,301	+0.11(+0.80%)
Mar 29, 2004	13.96	14.03	13.91	14.00	2,595,362	+0.14(+1.04%)
Mar 26, 2004	13.93	14.00	13.86	13.86	2,535,922	-0.14(-1.00%)
Mar 25, 2004	13.96	14.03	13.92	14.00	3,301,214	+0.07(+0.50%)
Mar 24, 2004	13.99	14.05	13.89	13.93	3,973,059	-0.06(-0.43%)
Mar 23, 2004	13.94	14.11	13.91	13.99	4,467,727	+0.08(+0.60%)
Mar 22, 2004	13.96	13.96	13.79	13.90	3,199,480	-0.05(-0.35%)
Mar 19, 2004	14.02	14.09	13.95	13.95	3,753,016	-0.13(-0.92%)
Mar 18, 2004	14.01	14.10	13.96	14.08	4,148,236	+0.11(+0.75%)
Mar 17, 2004	13.91	14.02	13.91	13.98	3,865,895	+0.12(+0.86%)
Mar 16, 2004	13.84	13.88	13.75	13.86	3,873,325	+0.09(+0.66%)
Mar 15, 2004	13.86	13.89	13.71	13.77	5,128,998	-0.19(-1.33%)
Mar 12, 2004	13.89	13.96	13.83	13.95	4,484,873	+0.12(+0.86%)
Mar 11, 2004	13.96	14.03	13.82	13.83	4,979,541	-0.14(-1.03%)
Mar 10, 2004	14.12	14.15	13.96	13.98	3,489,822	-0.07(-0.52%)
Mar 09, 2004	14.12	14.16	13.97	14.05	5,345,612	-0.06(-0.42%)
Mar 08, 2004	14.08	14.20	14.01	14.11	3,098,317	+0.08(+0.57%)
Mar 05, 2004	14.09	14.11	14.01	14.03	3,338,078	-0.06(-0.42%)
Mar 04, 2004	14.15	14.15	14.01	14.09	3,954,769	-0.11(-0.76%)
Mar 03, 2004	14.14	14.25	14.04	14.20	4,661,193	-0.08(-0.56%)
Mar 02, 2004	14.29	14.38	14.22	14.28	4,023,640	-0.06(-0.44%)
Mar 01, 2004	14.21	14.38	14.13	14.34	3,310,358	+0.13(+0.91%)
Feb 27, 2004	14.08	14.22	14.00	14.21	4,622,900	+0.13(+0.94%)
Feb 26, 2004	14.08	14.15	14.01	14.08	3,983,061	-0.09(-0.62%)
Feb 25, 2004	14.20	14.26	14.08	14.17	4,296,836	-0.10(-0.71%)
Feb 24, 2004	14.31	14.42	14.18	14.27	3,453,815	-0.13(-0.92%)
Feb 23, 2004	14.43	14.49	14.35	14.40	3,524,114	+0.01(+0.05%)
Feb 20, 2004	14.33	14.43	14.31	14.39	5,000,688	+0.06(+0.44%)
Feb 19, 2004	14.42	14.52	14.33	14.33	4,479,157	-0.06(-0.39%)
Feb 18, 2004	14.37	14.51	14.32	14.39	6,309,228	-0.02(-0.15%)
Feb 17, 2004	14.17	14.52	14.14	14.41	5,382,762	+0.32(+2.26%)
Feb 13, 2004	14.15	14.15	14.08	14.09	4,344,846	-0.06(-0.42%)
Feb 12, 2004	14.24	14.31	14.11	14.15	3,576,982	-0.09(-0.66%)
Feb 11, 2004	14.14	14.34	14.10	14.24	6,274,078	+0.03(+0.20%)
Feb 10, 2004	14.04	14.29	14.00	14.21	6,429,823	+0.18(+1.27%)
Feb 09, 2004	13.93	14.07	13.91	14.04	5,118,996	+0.13(+0.91%)
Feb 06, 2004	13.75	13.93	13.75	13.91	6,099,759	+0.16(+1.17%)
Feb 05, 2004	13.57	13.84	13.49	13.75	5,639,098	+0.12(+0.85%)
Feb 04, 2004	13.65	13.68	13.50	13.63	6,645,579	-0.01(-0.10%)
Feb 03, 2004	13.65	13.92	13.56	13.65	12,691,328	+0.42(+3.15%)
Feb 02, 2004	12.88	13.39	12.77	13.23	8,094,718	+0.33(+2.52%)
Jan 30, 2004	12.80	13.05	12.74	12.91	6,586,711	+0.10(+0.79%)
Jan 29, 2004	12.72	12.84	12.63	12.80	4,171,955	+0.07(+0.52%)
Jan 28, 2004	12.80	12.95	12.72	12.74	4,391,426	-0.07(-0.52%)
Jan 27, 2004	12.76	12.86	12.68	12.80	3,519,828	+0.00(+0.00%)
Jan 26, 2004	12.60	12.84	12.51	12.80	8,457,361	-0.12(-0.89%)
Jan 23, 2004	13.02	13.02	12.89	12.92	5,479,066	+0.04(+0.30%)
Jan 22, 2004	12.75	12.98	12.73	12.88	5,770,266	+0.13(+1.04%)
Jan 21, 2004	12.39	12.75	12.32	12.75	5,769,694	+0.39(+3.17%)
Jan 20, 2004	12.19	12.36	12.18	12.36	4,406,858	+0.11(+0.91%)
Jan 16, 2004	12.27	12.28	12.13	12.24	4,300,837	-0.03(-0.26%)
Jan 15, 2004	12.40	12.42	12.25	12.28	4,022,211	-0.13(-1.02%)
Jan 14, 2004	12.32	12.41	12.21	12.40	2,223,004	+0.09(+0.77%)
Jan 13, 2004	12.38	12.42	12.13	12.31	4,735,779	-0.08(-0.62%)
Jan 12, 2004	12.48	12.56	12.38	12.38	3,468,961	-0.13(-1.01%)
Jan 09, 2004	12.43	12.54	12.38	12.51	4,178,242	+0.07(+0.59%)
Jan 08, 2004	12.48	12.49	12.34	12.44	4,085,652	+0.05(+0.40%)
Jan 07, 2004	12.53	12.53	12.25	12.39	7,436,590	+0.16(+1.29%)
Jan 06, 2004	12.14	12.33	12.11	12.23	3,851,607	+0.00(+0.00%)
Jan 05, 2004	12.20	12.45	12.13	12.23	8,555,380	-0.40(-3.19%)
Jan 02, 2004	12.66	12.77	12.58	12.63	2,269,013	-0.03(-0.22%)
Dec 31, 2003	12.56	12.68	12.53	12.66	3,425,524	+0.08(+0.64%)
Dec 30, 2003	12.47	12.58	12.43	12.58	2,321,594	+0.07(+0.59%)
Dec 29, 2003	12.29	12.51	12.30	12.51	3,016,873	+0.21(+1.74%)
Dec 26, 2003	12.34	12.34	12.22	12.29	605,832	-0.01(-0.09%)
Dec 24, 2003	12.25	12.34	12.16	12.30	1,927,803	+0.01(+0.09%)
Dec 23, 2003	12.30	12.34	12.26	12.29	2,256,725	+0.04(+0.34%)
Dec 22, 2003	12.32	12.32	12.19	12.25	3,089,172	-0.07(-0.54%)
Dec 19, 2003	12.30	12.37	12.22	12.32	5,369,331	+0.08(+0.66%)
Dec 18, 2003	12.17	12.25	12.08	12.24	5,263,882	+0.10(+0.81%)
Dec 17, 2003	12.35	12.38	12.05	12.14	7,805,233	-0.26(-2.09%)
Dec 16, 2003	12.33	12.41	12.32	12.40	3,366,655	+0.07(+0.57%)
Dec 15, 2003	12.60	12.60	12.33	12.33	3,295,213	-0.14(-1.10%)
Dec 12, 2003	12.38	12.51	12.38	12.46	3,417,808	+0.06(+0.45%)
Dec 11, 2003	12.35	12.51	12.30	12.41	3,922,477	+0.02(+0.17%)
Dec 10, 2003	12.41	12.45	12.33	12.39	3,969,344	-0.02(-0.20%)
Dec 09, 2003	12.51	12.53	12.35	12.41	2,633,369	-0.14(-1.09%)
Dec 08, 2003	12.42	12.56	12.42	12.55	1,944,664	+0.14(+1.10%)
Dec 05, 2003	12.60	12.63	12.40	12.41	2,131,557	-0.18(-1.44%)
Dec 04, 2003	12.53	12.63	12.49	12.59	2,138,987	+0.09(+0.73%)
Dec 03, 2003	12.60	12.61	12.49	12.50	2,865,700	+0.02(+0.17%)
Dec 02, 2003	12.73	12.76	12.48	12.48	4,260,258	-0.28(-2.19%)
Dec 01, 2003	12.63	12.84	12.60	12.76	4,704,344	+0.18(+1.39%)
Nov 28, 2003	12.41	12.59	12.41	12.59	1,318,256	+0.09(+0.76%)
Nov 26, 2003	12.39	12.52	12.34	12.49	2,540,494	+0.18(+1.45%)
Nov 25, 2003	12.39	12.39	12.29	12.31	4,763,498	-0.15(-1.18%)
Nov 24, 2003	12.37	12.47	12.33	12.46	4,101,369	+0.16(+1.31%)
Nov 21, 2003	12.30	12.32	12.25	12.30	3,108,891	+0.05(+0.43%)
Nov 20, 2003	12.41	12.45	12.25	12.25	11,316,203	-0.18(-1.46%)
Nov 19, 2003	12.49	12.49	12.32	12.43	4,042,215	-0.03(-0.22%)
Nov 18, 2003	12.52	12.56	12.42	12.46	2,994,583	-0.07(-0.59%)
Nov 17, 2003	12.50	12.56	12.43	12.53	3,145,183	-0.10(-0.78%)
Nov 14, 2003	12.67	12.67	12.56	12.63	4,589,179	-0.01(-0.06%)
Nov 13, 2003	12.54	12.66	12.48	12.64	3,656,997	+0.09(+0.72%)
Nov 12, 2003	12.48	12.58	12.40	12.55	3,372,942	+0.09(+0.73%)
Nov 11, 2003	12.42	12.46	12.27	12.45	2,806,260	+0.05(+0.39%)
Nov 10, 2003	12.23	12.42	12.22	12.41	5,032,122	+0.12(+0.94%)
Nov 07, 2003	12.49	12.49	12.29	12.29	3,050,879	-0.15(-1.21%)
Nov 06, 2003	12.46	12.52	12.32	12.44	3,767,590	+0.02(+0.17%)
Nov 05, 2003	12.72	12.76	12.34	12.42	7,725,504	-0.35(-2.77%)
Nov 04, 2003	12.81	12.81	12.71	12.77	3,169,465	-0.04(-0.33%)

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.