Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.13	11.16	11.10	11.14	3,517,719	+0.01(+0.06%)
Sep 29, 2004	11.14	11.14	11.08	11.13	3,888,763	+0.01(+0.11%)
Sep 28, 2004	11.04	11.14	11.04	11.12	4,375,441	+0.09(+0.81%)
Sep 27, 2004	10.95	11.06	10.95	11.03	4,512,253	+0.10(+0.91%)
Sep 24, 2004	10.93	10.96	10.90	10.93	2,977,248	+0.00(+0.04%)
Sep 23, 2004	11.02	11.03	10.92	10.93	2,445,672	-0.09(-0.81%)
Sep 22, 2004	11.07	11.07	10.99	11.02	2,867,121	-0.06(-0.51%)
Sep 21, 2004	11.07	11.08	10.98	11.07	5,771,939	+0.00(+0.02%)
Sep 20, 2004	11.10	11.10	11.03	11.07	2,716,755	-0.03(-0.30%)
Sep 17, 2004	11.07	11.15	11.07	11.10	4,653,724	+0.03(+0.28%)
Sep 16, 2004	10.99	11.08	10.99	11.07	1,982,290	+0.08(+0.75%)
Sep 15, 2004	11.01	11.03	10.93	10.99	3,036,124	-0.00(-0.04%)
Sep 14, 2004	11.05	11.05	10.97	10.99	3,562,193	-0.03(-0.24%)
Sep 13, 2004	11.11	11.12	10.99	11.02	3,170,394	-0.08(-0.68%)
Sep 10, 2004	11.20	11.20	11.07	11.10	2,972,165	-0.09(-0.84%)
Sep 09, 2004	11.24	11.25	11.17	11.19	4,067,508	-0.05(-0.48%)
Sep 08, 2004	11.33	11.33	11.24	11.24	3,203,856	-0.16(-1.39%)
Sep 07, 2004	11.37	11.42	11.36	11.40	5,100,587	+0.04(+0.35%)
Sep 03, 2004	11.40	11.40	11.35	11.36	1,476,129	-0.04(-0.33%)
Sep 02, 2004	11.39	11.41	11.34	11.40	2,589,685	+0.01(+0.12%)
Sep 01, 2004	11.30	11.41	11.30	11.39	8,111,297	+0.09(+0.84%)
Aug 31, 2004	11.19	11.30	11.18	11.29	4,901,510	+0.10(+0.91%)
Aug 30, 2004	11.16	11.23	11.15	11.19	3,618,528	+0.02(+0.15%)
Aug 27, 2004	11.19	11.21	11.16	11.17	2,479,134	-0.01(-0.11%)
Aug 26, 2004	11.23	11.23	11.15	11.19	2,414,328	-0.03(-0.25%)
Aug 25, 2004	11.20	11.29	11.16	11.21	4,278,444	+0.03(+0.23%)
Aug 24, 2004	11.21	11.23	11.18	11.19	1,732,810	-0.00(-0.02%)
Aug 23, 2004	11.23	11.28	11.19	11.19	2,631,618	-0.04(-0.32%)
Aug 20, 2004	11.18	11.23	11.14	11.23	1,782,791	+0.05(+0.44%)
Aug 19, 2004	11.24	11.26	11.16	11.18	1,709,937	-0.07(-0.59%)
Aug 18, 2004	11.04	11.24	11.04	11.24	2,224,570	+0.20(+1.80%)
Aug 17, 2004	11.07	11.09	11.00	11.04	2,118,255	-0.03(-0.26%)
Aug 16, 2004	11.01	11.11	10.99	11.07	2,271,586	+0.04(+0.39%)
Aug 13, 2004	11.13	11.13	10.98	11.03	1,075,435	-0.07(-0.60%)
Aug 12, 2004	11.14	11.16	11.06	11.10	2,939,127	-0.04(-0.40%)
Aug 11, 2004	11.09	11.14	11.03	11.14	2,312,672	+0.05(+0.47%)
Aug 10, 2004	11.04	11.12	10.97	11.09	2,088,182	+0.11(+1.01%)
Aug 09, 2004	10.98	11.01	10.92	10.98	1,762,883	+0.03(+0.26%)
Aug 06, 2004	10.91	11.03	10.90	10.95	3,925,613	+0.03(+0.30%)
Aug 05, 2004	11.03	11.06	10.89	10.92	2,255,067	-0.12(-1.05%)
Aug 04, 2004	11.00	11.07	10.93	11.03	1,911,555	+0.03(+0.28%)
Aug 03, 2004	11.06	11.09	10.99	11.00	1,727,303	-0.05(-0.47%)
Aug 02, 2004	10.94	11.07	10.88	11.05	1,576,090	+0.11(+1.01%)
Jul 30, 2004	10.83	10.94	10.83	10.94	1,587,103	+0.11(+1.05%)
Jul 29, 2004	10.84	10.90	10.81	10.83	1,920,450	+0.03(+0.26%)
Jul 28, 2004	10.59	10.84	10.59	10.80	2,620,182	+0.15(+1.44%)
Jul 27, 2004	10.62	10.68	10.56	10.65	2,051,755	+0.08(+0.74%)
Jul 26, 2004	10.68	10.72	10.55	10.57	1,936,122	-0.07(-0.62%)
Jul 23, 2004	10.69	10.73	10.57	10.64	2,243,631	-0.06(-0.55%)
Jul 22, 2004	10.79	10.79	10.61	10.69	1,841,243	-0.09(-0.85%)
Jul 21, 2004	11.03	11.03	10.77	10.79	1,857,762	-0.18(-1.68%)
Jul 20, 2004	10.95	10.99	10.90	10.97	2,918,372	+0.02(+0.19%)
Jul 19, 2004	10.89	10.95	10.87	10.95	1,539,240	+0.06(+0.56%)
Jul 16, 2004	10.85	10.92	10.82	10.89	1,726,880	+0.08(+0.70%)
Jul 15, 2004	10.84	10.90	10.77	10.81	1,758,224	-0.03(-0.28%)
Jul 14, 2004	10.77	10.87	10.73	10.84	1,925,533	+0.08(+0.72%)
Jul 13, 2004	10.74	10.81	10.74	10.77	2,796,809	+0.03(+0.31%)
Jul 12, 2004	10.74	10.74	10.66	10.73	1,728,998	-0.01(-0.07%)
Jul 09, 2004	10.74	10.75	10.63	10.74	1,551,523	+0.02(+0.20%)
Jul 08, 2004	10.74	10.77	10.71	10.72	2,693,458	-0.01(-0.11%)
Jul 07, 2004	10.81	10.81	10.68	10.73	3,359,728	-0.09(-0.79%)
Jul 06, 2004	10.84	10.86	10.81	10.82	2,244,478	-0.04(-0.41%)
Jul 02, 2004	10.85	10.93	10.82	10.86	2,548,599	+0.07(+0.66%)
Jul 01, 2004	10.86	10.86	10.78	10.79	3,382,177	-0.05(-0.44%)
Jun 30, 2004	10.77	10.91	10.75	10.84	4,547,409	+0.06(+0.59%)
Jun 29, 2004	10.57	10.81	10.55	10.77	8,034,631	+0.20(+1.88%)
Jun 28, 2004	10.35	10.73	10.35	10.57	6,257,770	+0.28(+2.73%)
Jun 25, 2004	10.27	10.30	10.22	10.29	5,264,507	+0.03(+0.25%)
Jun 24, 2004	10.23	10.29	10.18	10.27	3,505,435	+0.06(+0.56%)
Jun 23, 2004	10.18	10.23	9.972	10.21	4,807,055	+0.06(+0.58%)
Jun 22, 2004	10.17	10.18	10.08	10.15	1,949,676	-0.02(-0.19%)
Jun 21, 2004	10.17	10.24	10.11	10.17	1,328,304	+0.02(+0.21%)
Jun 18, 2004	10.09	10.15	10.08	10.15	2,529,538	+0.06(+0.61%)
Jun 17, 2004	10.03	10.11	9.982	10.09	2,638,818	+0.08(+0.78%)
Jun 16, 2004	10.05	10.10	9.987	10.01	3,000,544	+0.00(+0.00%)
Jun 15, 2004	10.08	10.18	10.01	10.01	2,651,949	-0.05(-0.47%)
Jun 14, 2004	10.03	10.09	9.951	10.06	2,682,446	+0.02(+0.24%)
Jun 10, 2004	10.02	10.06	9.998	10.03	1,429,960	+0.03(+0.28%)
Jun 09, 2004	10.00	10.05	9.968	10.01	2,900,159	+0.01(+0.12%)
Jun 08, 2004	10.06	10.06	9.956	9.994	6,622,037	-0.13(-1.33%)
Jun 07, 2004	10.07	10.14	10.07	10.13	1,777,708	+0.06(+0.63%)
Jun 04, 2004	10.13	10.14	10.05	10.06	1,328,304	-0.01(-0.09%)
Jun 03, 2004	10.20	10.20	10.05	10.07	2,034,389	-0.13(-1.27%)
Jun 02, 2004	10.13	10.24	10.13	10.20	1,803,545	+0.07(+0.72%)
Jun 01, 2004	10.21	10.22	10.04	10.13	3,232,659	-0.06(-0.56%)
May 28, 2004	10.10	10.22	10.09	10.19	2,895,923	+0.09(+0.94%)
May 27, 2004	9.949	10.10	9.935	10.09	3,256,802	+0.19(+1.93%)
May 26, 2004	9.845	9.989	9.795	9.902	2,971,318	+0.06(+0.58%)
May 25, 2004	9.680	9.850	9.635	9.845	1,641,319	+0.18(+1.83%)
May 24, 2004	9.618	9.701	9.609	9.668	2,314,367	+0.07(+0.69%)
May 21, 2004	9.581	9.651	9.533	9.602	1,776,437	+0.05(+0.52%)
May 20, 2004	9.479	9.609	9.403	9.552	2,189,838	+0.11(+1.15%)
May 19, 2004	9.595	9.635	9.408	9.444	3,398,697	-0.13(-1.38%)
May 18, 2004	9.585	9.644	9.538	9.576	1,650,214	+0.01(+0.15%)
May 17, 2004	9.661	9.687	9.557	9.562	2,412,210	-0.16(-1.63%)
May 14, 2004	9.531	9.760	9.526	9.720	2,893,805	+0.19(+2.03%)
May 13, 2004	9.564	9.630	9.470	9.526	2,722,261	-0.04(-0.39%)
May 12, 2004	9.585	9.637	9.446	9.564	2,465,156	-0.02(-0.17%)
May 11, 2004	9.644	9.717	9.566	9.581	3,212,751	+0.00(+0.05%)
May 10, 2004	9.739	9.739	9.522	9.576	4,744,367	-0.16(-1.65%)
May 07, 2004	10.08	10.08	9.661	9.736	6,112,487	-0.35(-3.49%)
May 06, 2004	10.15	10.15	10.02	10.09	3,460,537	-0.06(-0.60%)
May 05, 2004	10.31	10.32	10.15	10.15	2,918,372	-0.14(-1.38%)
May 04, 2004	10.21	10.34	10.15	10.29	2,712,519	+0.11(+1.07%)
May 03, 2004	10.09	10.20	10.07	10.18	2,316,908	+0.07(+0.65%)
Apr 30, 2004	10.15	10.19	10.09	10.12	2,559,188	-0.05(-0.46%)
Apr 29, 2004	10.25	10.28	10.13	10.16	2,290,647	-0.09(-0.85%)
Apr 28, 2004	10.39	10.39	10.24	10.25	4,722,765	-0.16(-1.54%)
Apr 27, 2004	10.44	10.44	10.35	10.41	1,371,508	+0.02(+0.18%)
Apr 26, 2004	10.42	10.49	10.38	10.39	2,072,510	-0.01(-0.11%)
Apr 23, 2004	10.41	10.50	10.39	10.40	2,474,051	+0.01(+0.09%)
Apr 22, 2004	10.34	10.44	10.32	10.40	2,249,137	+0.06(+0.62%)
Apr 21, 2004	10.33	10.33	10.19	10.33	2,248,714	+0.05(+0.46%)
Apr 20, 2004	10.37	10.41	10.28	10.28	1,683,253	-0.06(-0.59%)
Apr 19, 2004	10.36	10.39	10.33	10.35	2,062,768	-0.04(-0.41%)
Apr 16, 2004	10.39	10.42	10.34	10.39	2,197,462	+0.03(+0.32%)
Apr 15, 2004	10.38	10.46	10.28	10.35	3,014,522	+0.00(+0.02%)
Apr 14, 2004	10.33	10.41	10.25	10.35	4,947,256	-0.07(-0.63%)
Apr 13, 2004	10.64	10.64	10.39	10.42	4,099,699	-0.25(-2.35%)
Apr 12, 2004	10.88	10.88	10.65	10.67	2,876,863	-0.17(-1.55%)
Apr 08, 2004	10.86	10.88	10.80	10.84	1,890,376	-0.02(-0.17%)
Apr 07, 2004	10.88	10.88	10.78	10.86	2,028,459	-0.03(-0.24%)
Apr 06, 2004	10.88	10.90	10.82	10.88	1,899,271	-0.04(-0.35%)
Apr 05, 2004	10.91	10.95	10.86	10.92	1,951,794	+0.04(+0.33%)
Apr 02, 2004	11.09	11.09	10.87	10.88	3,001,815	-0.12(-1.09%)
Apr 01, 2004	10.85	11.02	10.83	11.00	3,959,075	+0.24(+2.22%)
Mar 31, 2004	10.65	10.79	10.63	10.77	2,465,580	+0.13(+1.24%)
Mar 30, 2004	10.55	10.66	10.51	10.63	1,775,590	+0.08(+0.81%)
Mar 29, 2004	10.51	10.55	10.47	10.55	2,706,589	+0.05(+0.45%)
Mar 26, 2004	10.55	10.56	10.50	10.50	2,960,729	-0.04(-0.36%)
Mar 25, 2004	10.56	10.58	10.50	10.54	3,302,971	-0.01(-0.13%)
Mar 24, 2004	10.55	10.60	10.42	10.55	8,473,023	-0.02(-0.22%)
Mar 23, 2004	10.65	10.68	10.56	10.58	2,568,506	-0.09(-0.86%)
Mar 22, 2004	10.80	10.84	10.61	10.67	2,398,233	-0.15(-1.38%)
Mar 19, 2004	10.80	10.90	10.78	10.82	1,849,714	-0.01(-0.13%)
Mar 18, 2004	10.84	10.90	10.73	10.83	1,308,396	-0.04(-0.41%)
Mar 17, 2004	10.84	10.90	10.80	10.88	2,028,036	+0.09(+0.81%)
Mar 16, 2004	10.78	10.83	10.74	10.79	1,593,880	+0.06(+0.53%)
Mar 15, 2004	10.70	10.77	10.61	10.73	1,557,030	+0.06(+0.58%)
Mar 12, 2004	10.69	10.70	10.64	10.67	2,940,398	-0.03(-0.26%)
Mar 11, 2004	10.85	10.85	10.69	10.70	2,777,325	-0.17(-1.56%)
Mar 10, 2004	10.86	10.95	10.83	10.87	2,607,051	+0.01(+0.09%)
Mar 09, 2004	10.96	10.96	10.85	10.86	2,764,194	-0.13(-1.14%)
Mar 08, 2004	11.04	11.15	10.98	10.99	4,233,970	-0.09(-0.85%)
Mar 05, 2004	10.90	11.08	10.84	11.08	4,269,973	+0.18(+1.69%)
Mar 04, 2004	10.97	10.97	10.86	10.90	1,927,227	-0.05(-0.47%)
Mar 03, 2004	10.93	11.01	10.81	10.95	1,606,587	-0.01(-0.13%)
Mar 02, 2004	10.94	11.03	10.91	10.96	2,356,300	-0.01(-0.11%)
Mar 01, 2004	10.99	11.09	10.91	10.97	2,515,984	-0.01(-0.11%)
Feb 27, 2004	10.83	10.99	10.83	10.99	2,152,141	+0.15(+1.42%)
Feb 26, 2004	10.85	10.88	10.78	10.83	2,612,557	-0.02(-0.17%)
Feb 25, 2004	10.77	10.86	10.74	10.85	2,361,382	+0.08(+0.77%)
Feb 24, 2004	10.69	10.77	10.66	10.77	4,154,763	+0.06(+0.57%)
Feb 23, 2004	10.62	10.75	10.62	10.71	2,254,644	+0.08(+0.78%)
Feb 20, 2004	10.64	10.69	10.56	10.62	9,872,063	-0.04(-0.33%)
Feb 19, 2004	10.74	10.79	10.62	10.66	3,531,273	-0.10(-0.94%)
Feb 18, 2004	10.77	10.78	10.71	10.76	2,889,146	+0.01(+0.09%)
Feb 17, 2004	10.73	10.77	10.69	10.75	2,515,137	+0.08(+0.80%)
Feb 13, 2004	10.69	10.72	10.61	10.67	3,172,936	-0.04(-0.42%)
Feb 12, 2004	10.77	10.82	10.70	10.71	2,146,634	-0.13(-1.16%)
Feb 11, 2004	10.73	10.86	10.64	10.84	2,542,669	+0.07(+0.61%)
Feb 10, 2004	10.69	10.77	10.67	10.77	3,620,645	+0.05(+0.44%)
Feb 09, 2004	10.70	10.72	10.63	10.72	2,660,420	-0.01(-0.07%)
Feb 06, 2004	10.65	10.73	10.64	10.73	1,981,020	+0.09(+0.82%)
Feb 05, 2004	10.82	10.82	10.64	10.64	4,057,342	-0.17(-1.59%)
Feb 04, 2004	10.92	10.92	10.76	10.82	3,504,588	-0.14(-1.27%)
Feb 03, 2004	10.79	10.96	10.74	10.95	3,612,174	+0.17(+1.53%)
Feb 02, 2004	10.79	10.84	10.74	10.79	3,169,547	-0.00(-0.04%)
Jan 30, 2004	10.80	10.83	10.67	10.79	2,804,433	-0.00(-0.02%)
Jan 29, 2004	10.66	10.84	10.66	10.80	6,223,885	+0.13(+1.22%)
Jan 28, 2004	10.86	10.93	10.62	10.67	4,234,393	+0.04(+0.36%)
Jan 27, 2004	10.59	10.66	10.57	10.63	2,524,455	+0.00(+0.04%)
Jan 26, 2004	10.72	10.72	10.59	10.62	2,318,179	-0.09(-0.86%)
Jan 23, 2004	10.67	10.72	10.64	10.72	2,195,344	+0.05(+0.49%)
Jan 22, 2004	10.70	10.71	10.62	10.66	3,185,643	-0.06(-0.59%)
Jan 21, 2004	10.49	10.73	10.48	10.73	3,285,181	+0.24(+2.25%)
Jan 20, 2004	10.47	10.50	10.42	10.49	2,707,436	+0.05(+0.50%)
Jan 16, 2004	10.37	10.45	10.33	10.44	4,134,431	+0.09(+0.84%)
Jan 15, 2004	10.34	10.38	10.28	10.35	3,749,410	+0.01(+0.14%)
Jan 14, 2004	10.19	10.34	10.18	10.34	3,916,718	+0.19(+1.84%)
Jan 13, 2004	10.16	10.17	10.09	10.15	5,613,526	-0.00(-0.05%)
Jan 12, 2004	10.21	10.26	10.14	10.16	4,033,199	-0.10(-0.99%)
Jan 09, 2004	10.22	10.26	10.12	10.26	3,728,231	-0.02(-0.23%)
Jan 08, 2004	10.21	10.28	10.20	10.28	2,740,051	+0.08(+0.81%)
Jan 07, 2004	10.14	10.21	10.10	10.20	3,794,731	+0.08(+0.82%)
Jan 06, 2004	10.18	10.18	10.10	10.12	6,371,709	-0.08(-0.83%)
Jan 05, 2004	10.35	10.35	10.15	10.20	4,635,934	-0.13(-1.23%)
Jan 02, 2004	10.36	10.37	10.29	10.33	2,488,876	+0.00(+0.00%)
Dec 31, 2003	10.33	10.33	10.26	10.33	1,677,746	-0.00(-0.02%)
Dec 30, 2003	10.32	10.36	10.30	10.33	1,530,345	-0.02(-0.16%)
Dec 29, 2003	10.16	10.36	10.09	10.35	4,527,925	+0.19(+1.84%)
Dec 26, 2003	10.15	10.20	10.15	10.16	1,005,123	+0.01(+0.09%)
Dec 24, 2003	10.22	10.22	10.15	10.15	1,122,874	-0.07(-0.65%)
Dec 23, 2003	10.17	10.22	10.15	10.22	1,586,679	+0.04(+0.44%)
Dec 22, 2003	10.10	10.17	10.07	10.17	3,166,582	+0.08(+0.84%)
Dec 19, 2003	10.06	10.13	10.01	10.09	5,208,172	+0.04(+0.40%)
Dec 18, 2003	9.954	10.07	9.928	10.05	2,701,930	+0.11(+1.14%)
Dec 17, 2003	9.857	9.937	9.845	9.935	4,012,444	+0.06(+0.60%)
Dec 16, 2003	9.743	9.876	9.715	9.876	4,345,791	+0.17(+1.73%)
Dec 15, 2003	9.798	9.798	9.715	9.708	3,607,938	-0.06(-0.65%)
Dec 12, 2003	9.616	9.786	9.616	9.772	6,970,209	+0.24(+2.48%)
Dec 11, 2003	9.444	9.538	9.444	9.536	3,371,165	+0.10(+1.08%)
Dec 10, 2003	9.524	9.524	9.437	9.434	2,611,710	-0.09(-0.97%)
Dec 09, 2003	9.540	9.597	9.514	9.526	5,044,676	-0.01(-0.15%)
Dec 08, 2003	9.467	9.540	9.448	9.540	3,433,005	+0.04(+0.40%)
Dec 05, 2003	9.630	9.632	9.505	9.503	2,799,774	-0.10(-1.06%)
Dec 04, 2003	9.550	9.604	9.460	9.604	3,482,563	+0.09(+0.94%)
Dec 03, 2003	9.585	9.588	9.484	9.514	4,492,345	-0.08(-0.84%)
Dec 02, 2003	9.658	9.668	9.585	9.595	4,317,836	-0.10(-1.00%)
Dec 01, 2003	9.635	9.710	9.597	9.692	2,567,659	+0.04(+0.42%)
Nov 28, 2003	9.632	9.682	9.621	9.651	443,897	-0.00(-0.05%)
Nov 26, 2003	9.635	9.666	9.609	9.656	1,648,520	+0.04(+0.42%)
Nov 25, 2003	9.632	9.651	9.628	9.616	1,961,959	+0.01(+0.12%)
Nov 24, 2003	9.444	9.621	9.434	9.604	3,754,069	+0.21(+2.19%)
Nov 21, 2003	9.432	9.479	9.368	9.399	2,412,634	-0.03(-0.35%)
Nov 20, 2003	9.453	9.526	9.397	9.432	3,048,407	-0.02(-0.22%)
Nov 19, 2003	9.420	9.479	9.420	9.453	3,079,327	+0.04(+0.43%)
Nov 18, 2003	9.573	9.578	9.408	9.413	3,170,394	-0.13(-1.41%)
Nov 17, 2003	9.588	9.666	9.531	9.547	3,531,273	-0.12(-1.25%)
Nov 14, 2003	9.673	9.736	9.668	9.668	2,379,596	-0.00(-0.05%)
Nov 13, 2003	9.555	9.673	9.538	9.673	3,670,203	+0.13(+1.41%)
Nov 12, 2003	9.498	9.538	9.474	9.538	2,495,653	+0.05(+0.50%)
Nov 11, 2003	9.500	9.524	9.448	9.491	2,152,564	-0.04(-0.37%)
Nov 10, 2003	9.481	9.526	9.470	9.526	2,076,322	+0.04(+0.42%)
Nov 07, 2003	9.531	9.547	9.458	9.486	2,282,175	-0.06(-0.62%)
Nov 06, 2003	9.481	9.522	9.429	9.545	1,765,001	+0.04(+0.42%)
Nov 05, 2003	9.547	9.547	9.458	9.505	2,920,914	+0.02(+0.22%)
Nov 04, 2003	9.547	9.547	9.458	9.484	3,160,229	-0.04(-0.37%)
Nov 03, 2003	9.425	9.543	9.418	9.519	2,180,943	+0.09(+1.00%)
Oct 31, 2003	9.326	9.444	9.321	9.425	6,970,632	+0.09(+1.01%)
Oct 30, 2003	9.326	9.361	9.314	9.330	3,719,336	+0.01(+0.08%)
Oct 29, 2003	9.281	9.361	9.281	9.323	4,010,326	-0.00(-0.05%)
Oct 28, 2003	9.373	9.373	9.184	9.328	6,928,276	-0.06(-0.60%)
Oct 27, 2003	9.529	9.531	9.375	9.385	3,525,767	-0.14(-1.51%)
Oct 24, 2003	9.514	9.569	9.467	9.529	2,886,181	+0.01(+0.15%)
Oct 23, 2003	9.651	9.651	9.491	9.514	3,532,967	-0.14(-1.42%)
Oct 22, 2003	9.651	9.725	9.609	9.651	2,829,423	+0.00(+0.00%)
Oct 21, 2003	9.658	9.682	9.607	9.651	2,449,908	-0.00(-0.05%)
Oct 20, 2003	9.642	9.673	9.595	9.656	2,051,755	+0.01(+0.15%)
Oct 17, 2003	9.663	9.663	9.599	9.642	3,677,403	-0.01(-0.15%)
Oct 16, 2003	9.550	9.647	9.550	9.656	2,566,812	+0.13(+1.39%)
Oct 15, 2003	9.614	9.618	9.446	9.524	3,823,534	-0.09(-0.91%)
Oct 14, 2003	9.479	9.597	9.408	9.611	4,713,870	+0.12(+1.29%)
Oct 13, 2003	9.536	9.545	9.467	9.488	1,836,584	-0.05(-0.50%)
Oct 10, 2003	9.562	9.566	9.491	9.536	3,567,700	-0.03(-0.27%)
Oct 09, 2003	9.680	9.699	9.585	9.562	4,883,297	-0.11(-1.17%)
Oct 08, 2003	9.751	9.767	9.644	9.675	3,154,722	-0.13(-1.32%)
Oct 07, 2003	9.916	9.916	9.732	9.805	4,093,769	-0.11(-1.12%)
Oct 06, 2003	9.930	9.954	9.883	9.916	2,808,669	-0.03(-0.31%)
Oct 03, 2003	9.954	9.982	9.899	9.946	2,341,051	+0.05(+0.52%)
Oct 02, 2003	9.767	9.895	9.767	9.895	4,009,056	+0.16(+1.60%)

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.