Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.39	15.79	15.39	15.78	1,445,967	+0.38(+2.50%)
Sep 29, 2004	15.51	15.53	15.31	15.39	544,638	-0.14(-0.88%)
Sep 28, 2004	15.38	15.58	15.38	15.53	646,363	+0.17(+1.13%)
Sep 27, 2004	15.62	15.62	15.35	15.36	935,600	-0.27(-1.70%)
Sep 24, 2004	15.53	15.71	15.48	15.62	569,087	+0.05(+0.32%)
Sep 23, 2004	15.44	15.63	15.39	15.57	894,342	+0.13(+0.86%)
Sep 22, 2004	15.52	15.58	15.25	15.44	1,424,356	-0.09(-0.59%)
Sep 21, 2004	15.53	15.59	15.34	15.53	1,218,070	+0.00(+0.03%)
Sep 20, 2004	15.37	15.54	15.21	15.53	1,221,781	+0.14(+0.92%)
Sep 17, 2004	15.50	15.53	15.30	15.38	1,193,184	-0.12(-0.77%)
Sep 16, 2004	15.53	15.65	15.48	15.50	646,581	-0.03(-0.18%)
Sep 15, 2004	15.32	15.62	15.30	15.53	950,007	+0.27(+1.80%)
Sep 14, 2004	15.31	15.39	15.13	15.25	1,424,574	-0.10(-0.63%)
Sep 13, 2004	15.24	15.48	15.19	15.35	1,146,470	+0.11(+0.75%)
Sep 10, 2004	15.00	15.25	14.89	15.24	1,249,722	+0.30(+2.02%)
Sep 09, 2004	14.68	15.23	14.68	14.93	1,800,691	+0.26(+1.78%)
Sep 08, 2004	14.83	14.91	14.54	14.67	1,046,929	-0.23(-1.54%)
Sep 07, 2004	14.49	14.90	14.49	14.90	1,231,604	+0.46(+3.17%)
Sep 03, 2004	14.52	14.65	14.42	14.44	976,202	-0.08(-0.54%)
Sep 02, 2004	14.71	14.73	14.38	14.52	907,876	-0.14(-0.94%)
Sep 01, 2004	14.63	14.71	14.58	14.66	592,226	+0.10(+0.66%)
Aug 31, 2004	14.52	14.58	14.32	14.56	884,519	-0.02(-0.13%)
Aug 30, 2004	14.43	14.62	14.31	14.58	1,459,937	+0.15(+1.05%)
Aug 27, 2004	14.49	14.54	14.36	14.43	1,225,928	-0.11(-0.76%)
Aug 26, 2004	14.48	14.61	14.41	14.54	1,628,241	+0.03(+0.22%)
Aug 25, 2004	14.53	14.54	14.36	14.51	1,598,553	-0.05(-0.35%)
Aug 24, 2004	14.73	14.80	14.53	14.56	686,965	-0.19(-1.30%)
Aug 23, 2004	14.71	14.93	14.59	14.75	1,294,908	-0.04(-0.25%)
Aug 20, 2004	14.83	14.84	14.71	14.79	1,297,091	-0.04(-0.28%)
Aug 19, 2004	15.16	15.16	14.71	14.83	1,213,267	-0.39(-2.56%)
Aug 18, 2004	15.28	15.29	15.16	15.22	1,104,558	-0.14(-0.90%)
Aug 17, 2004	15.23	15.42	15.20	15.36	683,472	+0.22(+1.42%)
Aug 16, 2004	14.71	15.51	14.69	15.14	1,461,684	+0.50(+3.44%)
Aug 13, 2004	14.75	14.81	14.58	14.64	446,189	-0.13(-0.90%)
Aug 12, 2004	15.07	15.09	14.57	14.77	994,975	-0.30(-2.01%)
Aug 11, 2004	14.87	15.12	14.71	15.07	479,587	+0.09(+0.61%)
Aug 10, 2004	14.70	15.01	14.70	14.98	961,795	+0.28(+1.93%)
Aug 09, 2004	14.89	14.98	14.66	14.70	835,404	-0.25(-1.66%)
Aug 06, 2004	15.25	15.25	14.81	14.94	1,513,419	-0.45(-2.92%)
Aug 05, 2004	15.53	15.67	15.29	15.39	753,107	-0.11(-0.74%)
Aug 04, 2004	15.62	15.64	15.45	15.51	864,655	-0.18(-1.14%)
Aug 03, 2004	15.76	15.97	15.63	15.69	897,398	-0.06(-0.41%)
Aug 02, 2004	15.55	15.80	15.42	15.75	855,268	+0.15(+0.94%)
Jul 30, 2004	15.68	15.82	15.51	15.60	811,828	-0.17(-1.07%)
Jul 29, 2004	15.74	15.92	15.58	15.77	1,322,632	+0.03(+0.20%)
Jul 28, 2004	16.07	16.07	14.69	15.74	4,774,049	-0.38(-2.33%)
Jul 27, 2004	16.22	16.30	15.86	16.12	1,437,672	-0.15(-0.93%)
Jul 26, 2004	16.52	16.67	16.10	16.27	1,355,157	-0.37(-2.20%)
Jul 23, 2004	16.60	16.74	16.33	16.63	929,706	+0.04(+0.22%)
Jul 22, 2004	16.77	16.95	16.53	16.60	683,909	-0.22(-1.31%)
Jul 21, 2004	17.36	17.36	16.81	16.82	745,685	-0.59(-3.40%)
Jul 20, 2004	17.27	17.45	17.19	17.41	1,407,329	+0.08(+0.45%)
Jul 19, 2004	17.36	17.41	17.02	17.33	1,341,186	-0.07(-0.39%)
Jul 16, 2004	17.32	17.40	17.18	17.40	1,112,198	+0.15(+0.88%)
Jul 15, 2004	17.09	17.41	17.02	17.25	1,157,821	+0.16(+0.91%)
Jul 14, 2004	16.81	17.34	16.81	17.09	1,821,647	+0.44(+2.61%)
Jul 13, 2004	16.49	16.68	16.47	16.66	438,548	+0.20(+1.23%)
Jul 12, 2004	16.65	16.66	16.42	16.45	1,001,960	-0.29(-1.72%)
Jul 09, 2004	16.57	16.79	16.55	16.74	584,586	+0.22(+1.30%)
Jul 08, 2004	16.77	16.77	16.46	16.53	602,486	-0.24(-1.42%)
Jul 07, 2004	16.53	16.84	16.53	16.77	786,069	+0.28(+1.72%)
Jul 06, 2004	16.73	16.77	16.46	16.48	1,161,532	-0.25(-1.48%)
Jul 02, 2004	16.83	16.83	16.55	16.73	601,176	-0.17(-1.00%)
Jul 01, 2004	16.72	17.00	16.72	16.90	1,231,167	-0.16(-0.91%)
Jun 30, 2004	16.62	17.06	16.62	17.06	1,747,646	+0.45(+2.70%)
Jun 29, 2004	16.10	16.65	16.10	16.61	1,043,436	+0.43(+2.66%)
Jun 28, 2004	16.31	16.35	16.08	16.18	796,548	-0.05(-0.31%)
Jun 25, 2004	16.01	16.35	16.01	16.23	1,227,456	+0.11(+0.71%)
Jun 24, 2004	15.69	16.17	15.69	16.11	1,182,488	+0.38(+2.39%)
Jun 23, 2004	16.03	16.03	15.64	15.74	1,443,784	-0.29(-1.83%)
Jun 22, 2004	16.38	16.45	15.93	16.03	1,012,438	-0.35(-2.13%)
Jun 21, 2004	16.40	16.47	16.26	16.38	1,398,597	-0.07(-0.42%)
Jun 18, 2004	16.45	16.48	16.23	16.45	1,197,768	+0.09(+0.53%)
Jun 17, 2004	16.12	16.36	15.97	16.36	1,105,649	+0.19(+1.19%)
Jun 16, 2004	16.30	16.31	16.08	16.17	845,882	-0.17(-1.04%)
Jun 15, 2004	16.26	16.34	16.20	16.34	591,789	+0.10(+0.59%)
Jun 14, 2004	16.30	16.33	16.17	16.24	642,870	-0.05(-0.34%)
Jun 10, 2004	16.35	16.35	16.21	16.29	628,681	-0.09(-0.53%)
Jun 09, 2004	16.49	16.51	16.29	16.38	796,548	-0.11(-0.67%)
Jun 08, 2004	16.47	16.49	16.19	16.49	929,706	+0.00(+0.00%)
Jun 07, 2004	16.41	16.55	16.31	16.49	1,469,760	+0.08(+0.47%)
Jun 04, 2004	16.26	16.48	16.26	16.41	738,482	+0.21(+1.27%)
Jun 03, 2004	16.54	16.54	16.21	16.21	1,212,394	-0.30(-1.83%)
Jun 02, 2004	16.67	16.95	16.46	16.51	1,632,170	-0.11(-0.63%)
Jun 01, 2004	16.08	16.62	16.08	16.62	1,854,391	+0.42(+2.57%)
May 28, 2004	16.22	16.30	16.07	16.20	1,500,540	+0.10(+0.60%)
May 27, 2004	16.03	16.15	15.86	16.10	1,139,921	+0.13(+0.80%)
May 26, 2004	15.96	16.13	15.86	15.97	1,235,315	+0.23(+1.45%)
May 25, 2004	15.62	15.80	15.59	15.74	614,928	+0.08(+0.53%)
May 24, 2004	15.76	15.92	15.58	15.66	605,324	+0.02(+0.12%)
May 21, 2004	15.58	15.74	15.51	15.64	1,132,063	+0.07(+0.47%)
May 20, 2004	15.76	15.87	15.55	15.57	2,586,980	-0.21(-1.34%)
May 19, 2004	16.03	16.15	15.69	15.78	918,355	-0.24(-1.52%)
May 18, 2004	15.87	16.02	15.83	16.02	962,668	+0.15(+0.92%)
May 17, 2004	15.90	15.96	15.65	15.88	1,052,386	-0.14(-0.86%)
May 14, 2004	15.92	16.10	15.81	16.02	1,258,672	+0.07(+0.46%)
May 13, 2004	15.47	15.94	15.47	15.94	1,342,496	+0.38(+2.41%)
May 12, 2004	15.58	15.74	15.39	15.57	1,423,046	-0.05(-0.35%)
May 11, 2004	15.48	15.74	15.42	15.62	1,519,313	+0.14(+0.89%)
May 10, 2004	15.99	15.99	15.37	15.48	1,725,599	-0.57(-3.54%)
May 07, 2004	16.06	16.24	15.96	16.05	1,958,298	-0.01(-0.06%)
May 06, 2004	16.01	16.06	15.94	16.06	1,655,309	-0.00(-0.03%)
May 05, 2004	15.99	16.13	15.91	16.07	1,494,209	+0.03(+0.17%)
May 04, 2004	15.87	16.07	15.78	16.04	2,020,948	+0.21(+1.30%)
May 03, 2004	15.60	15.90	15.48	15.83	1,948,693	+0.25(+1.62%)
Apr 30, 2004	15.33	15.63	15.33	15.58	2,605,753	+0.29(+1.92%)
Apr 29, 2004	15.46	15.50	15.21	15.29	741,538	-0.20(-1.30%)
Apr 28, 2004	15.55	15.64	15.24	15.49	1,134,027	-0.07(-0.47%)
Apr 27, 2004	15.67	15.85	15.56	15.56	855,705	-0.14(-0.88%)
Apr 26, 2004	16.04	16.23	15.63	15.70	1,511,236	-0.33(-2.09%)
Apr 23, 2004	15.91	16.13	15.83	16.03	2,283,554	+0.11(+0.72%)
Apr 22, 2004	15.90	16.03	15.47	15.92	3,577,808	+0.53(+3.42%)
Apr 21, 2004	15.39	15.72	15.14	15.39	5,909,604	+0.85(+5.86%)
Apr 20, 2004	14.25	14.65	14.24	14.54	2,257,577	+0.38(+2.72%)
Apr 19, 2004	14.42	14.42	13.93	14.16	2,164,803	-0.26(-1.78%)
Apr 16, 2004	14.43	14.64	14.20	14.41	1,632,606	-0.00(-0.03%)
Apr 15, 2004	14.64	14.65	14.22	14.42	1,581,308	-0.02(-0.16%)
Apr 14, 2004	14.09	14.99	14.06	14.44	4,755,057	-0.80(-5.23%)
Apr 13, 2004	15.35	15.47	15.15	15.24	1,639,373	-0.02(-0.15%)
Apr 12, 2004	15.13	15.28	15.09	15.26	554,898	+0.15(+0.97%)
Apr 08, 2004	15.20	15.33	15.09	15.11	817,504	-0.10(-0.63%)
Apr 07, 2004	14.98	15.23	14.89	15.21	955,464	+0.23(+1.53%)
Apr 06, 2004	15.20	15.25	14.87	14.98	1,810,078	-0.21(-1.39%)
Apr 05, 2004	14.80	15.23	14.77	15.19	2,555,109	+0.48(+3.27%)
Apr 02, 2004	14.89	14.89	14.56	14.71	1,636,099	+0.27(+1.90%)
Apr 01, 2004	14.20	14.52	14.20	14.43	1,937,779	+0.32(+2.24%)
Mar 31, 2004	14.13	14.27	14.06	14.12	2,620,815	-0.00(-0.03%)
Mar 30, 2004	13.79	14.23	13.73	14.12	2,593,310	+0.34(+2.49%)
Mar 29, 2004	13.72	13.90	13.72	13.78	2,562,531	+0.06(+0.43%)
Mar 26, 2004	13.97	13.97	13.65	13.72	2,607,936	-0.25(-1.80%)
Mar 25, 2004	14.09	14.20	13.97	13.97	950,880	-0.06(-0.39%)
Mar 24, 2004	14.28	14.28	13.94	14.03	1,208,247	-0.37(-2.55%)
Mar 23, 2004	14.42	14.49	14.25	14.39	1,080,327	-0.03(-0.19%)
Mar 22, 2004	14.51	14.51	14.20	14.42	1,533,502	-0.01(-0.06%)
Mar 19, 2004	14.66	14.70	14.39	14.43	861,162	-0.24(-1.62%)
Mar 18, 2004	14.61	14.70	14.36	14.67	1,127,915	+0.11(+0.79%)
Mar 17, 2004	14.64	14.80	14.32	14.55	2,636,750	+0.02(+0.13%)
Mar 16, 2004	14.70	14.75	14.50	14.54	1,131,189	-0.08(-0.53%)
Mar 15, 2004	14.95	14.95	14.52	14.61	1,595,933	-0.33(-2.21%)
Mar 12, 2004	14.75	15.01	14.70	14.94	1,200,170	+0.30(+2.07%)
Mar 11, 2004	14.87	14.90	14.59	14.64	1,251,468	-0.22(-1.51%)
Mar 10, 2004	15.12	15.20	14.86	14.87	935,818	-0.21(-1.40%)
Mar 09, 2004	15.14	15.16	14.98	15.08	736,517	-0.14(-0.90%)
Mar 08, 2004	15.28	15.38	15.18	15.21	1,081,855	-0.01(-0.09%)
Mar 05, 2004	15.38	15.54	15.21	15.23	1,029,902	-0.16(-1.01%)
Mar 04, 2004	15.12	15.47	15.12	15.38	2,720,356	+0.49(+3.26%)
Mar 03, 2004	15.39	15.51	14.84	14.90	4,930,127	-0.56(-3.64%)
Mar 02, 2004	15.39	15.67	15.32	15.46	1,573,231	+0.17(+1.11%)
Mar 01, 2004	15.46	15.58	14.79	15.29	5,633,246	-0.88(-5.41%)
Feb 27, 2004	16.06	16.25	15.94	16.17	937,564	+0.09(+0.54%)
Feb 26, 2004	15.83	16.08	15.76	16.08	1,018,987	+0.16(+1.04%)
Feb 25, 2004	15.91	15.95	15.62	15.91	1,062,864	+0.01(+0.06%)
Feb 24, 2004	15.46	16.24	15.14	15.91	2,109,356	+0.42(+2.69%)
Feb 23, 2004	15.89	15.92	15.42	15.49	1,561,443	-0.38(-2.37%)
Feb 20, 2004	16.14	16.14	15.71	15.86	1,490,498	-0.28(-1.76%)
Feb 19, 2004	16.43	16.48	16.15	16.15	1,096,263	-0.26(-1.56%)
Feb 18, 2004	16.35	16.48	16.14	16.40	1,003,925	+0.19(+1.16%)
Feb 17, 2004	16.17	16.39	16.15	16.22	669,501	+0.09(+0.57%)
Feb 13, 2004	16.08	16.25	16.00	16.13	1,254,524	+0.09(+0.57%)
Feb 12, 2004	16.01	16.18	15.91	16.03	1,273,516	+0.08(+0.49%)
Feb 11, 2004	15.80	15.97	15.69	15.96	1,844,786	+0.16(+0.99%)
Feb 10, 2004	15.97	16.05	15.74	15.80	879,280	-0.20(-1.23%)
Feb 09, 2004	16.03	16.10	15.95	16.00	612,527	+0.01(+0.09%)
Feb 06, 2004	15.79	16.19	15.64	15.98	754,635	+0.08(+0.52%)
Feb 05, 2004	16.19	16.19	15.77	15.90	1,098,009	-0.25(-1.53%)
Feb 04, 2004	16.23	16.40	16.13	16.15	975,329	-0.12(-0.76%)
Feb 03, 2004	16.20	16.35	15.96	16.27	1,242,300	+0.08(+0.48%)
Feb 02, 2004	16.46	16.46	16.19	16.19	1,539,832	-0.23(-1.39%)
Jan 30, 2004	16.65	16.73	16.22	16.42	1,738,041	-0.22(-1.32%)
Jan 29, 2004	16.49	16.71	16.33	16.64	1,042,563	+0.05(+0.28%)
Jan 28, 2004	17.16	17.16	16.56	16.60	1,210,429	-0.56(-3.26%)
Jan 27, 2004	17.41	17.41	17.14	17.16	1,613,833	+0.17(+1.03%)
Jan 26, 2004	16.93	17.00	16.72	16.98	686,528	+0.02(+0.14%)
Jan 23, 2004	16.95	17.00	16.86	16.96	600,303	+0.03(+0.16%)
Jan 22, 2004	16.86	17.06	16.86	16.93	834,094	+0.00(+0.00%)
Jan 21, 2004	16.80	16.97	16.74	16.93	801,787	+0.01(+0.08%)
Jan 20, 2004	16.72	16.95	16.69	16.92	733,461	+0.30(+1.79%)
Jan 16, 2004	16.60	16.74	16.52	16.62	833,657	+0.04(+0.22%)
Jan 15, 2004	16.77	16.93	16.56	16.58	1,207,592	-0.28(-1.66%)
Jan 14, 2004	16.50	17.01	16.50	16.86	1,891,064	+0.37(+2.25%)
Jan 13, 2004	16.49	16.57	16.32	16.49	1,790,868	+0.00(+0.00%)
Jan 12, 2004	15.80	16.65	15.72	16.49	4,564,270	+1.04(+6.73%)
Jan 09, 2004	15.46	15.67	15.42	15.45	1,498,575	-0.16(-1.00%)
Jan 08, 2004	15.64	15.80	15.29	15.61	4,441,590	+0.89(+6.07%)
Jan 07, 2004	14.66	14.75	14.63	14.71	1,095,171	+0.11(+0.75%)
Jan 06, 2004	14.73	14.80	14.60	14.60	1,290,324	-0.24(-1.60%)
Jan 05, 2004	15.19	15.35	14.80	14.84	1,207,592	-0.33(-2.20%)
Jan 02, 2004	15.24	15.25	15.06	15.18	835,840	-0.06(-0.42%)
Dec 31, 2003	15.12	15.24	15.01	15.24	961,576	+0.12(+0.82%)
Dec 30, 2003	15.11	15.20	14.99	15.12	1,180,087	+0.00(+0.03%)
Dec 29, 2003	15.07	15.16	15.07	15.11	1,206,064	+0.09(+0.61%)
Dec 26, 2003	15.04	15.12	14.99	15.02	432,000	+0.02(+0.15%)
Dec 24, 2003	15.02	15.09	14.97	15.00	182,273	-0.07(-0.46%)
Dec 23, 2003	15.12	15.12	14.93	15.07	1,300,366	-0.02(-0.12%)
Dec 22, 2003	15.12	15.21	15.07	15.09	1,693,292	+0.02(+0.15%)
Dec 19, 2003	15.21	15.23	15.03	15.06	1,290,761	-0.15(-0.99%)
Dec 18, 2003	14.98	15.25	14.98	15.21	1,421,736	+0.32(+2.12%)
Dec 17, 2003	15.16	15.16	14.89	14.90	1,295,345	-0.27(-1.75%)
Dec 16, 2003	15.22	15.24	15.06	15.16	752,234	-0.01(-0.09%)
Dec 15, 2003	15.25	15.33	15.18	15.18	1,220,907	+0.04(+0.24%)
Dec 12, 2003	15.31	15.31	15.14	15.14	1,132,499	-0.05(-0.33%)
Dec 11, 2003	15.09	15.28	15.09	15.19	1,316,956	+0.14(+0.94%)
Dec 10, 2003	15.12	15.18	15.05	15.05	1,279,846	-0.07(-0.48%)
Dec 09, 2003	15.39	15.39	15.13	15.12	1,448,150	-0.04(-0.27%)
Dec 08, 2003	15.39	15.39	15.26	15.16	1,702,460	-0.23(-1.52%)
Dec 05, 2003	15.23	15.45	15.09	15.40	3,612,734	+0.69(+4.70%)
Dec 04, 2003	14.89	14.89	14.71	14.71	1,158,694	-0.09(-0.62%)
Dec 03, 2003	15.25	15.30	14.80	14.80	1,641,338	-0.40(-2.62%)
Dec 02, 2003	15.10	15.24	15.02	15.20	3,707,691	+0.16(+1.07%)
Dec 01, 2003	15.20	15.53	14.99	15.03	6,719,905	-0.82(-5.14%)
Nov 28, 2003	15.91	15.93	15.80	15.85	1,174,193	-0.06(-0.40%)
Nov 26, 2003	15.37	15.95	15.37	15.91	5,037,527	+0.55(+3.58%)
Nov 25, 2003	14.91	15.43	14.91	15.36	2,826,664	+0.41(+2.76%)
Nov 24, 2003	14.57	14.96	14.54	14.95	1,381,789	+0.43(+2.97%)
Nov 21, 2003	14.45	14.57	14.43	14.52	920,101	+0.07(+0.48%)
Nov 20, 2003	14.34	14.57	14.32	14.45	1,399,034	+0.03(+0.22%)
Nov 19, 2003	14.08	14.43	13.95	14.42	2,204,750	+0.34(+2.44%)
Nov 18, 2003	13.89	14.11	13.85	14.08	1,097,791	+0.24(+1.76%)
Nov 17, 2003	13.88	13.89	13.77	13.83	710,322	-0.15(-1.08%)
Nov 14, 2003	13.97	14.04	13.88	13.99	811,828	+0.01(+0.07%)
Nov 13, 2003	13.53	14.06	13.48	13.98	1,848,716	+0.45(+3.35%)
Nov 12, 2003	13.29	13.54	13.25	13.52	1,010,256	+0.23(+1.76%)
Nov 11, 2003	13.38	13.40	13.21	13.29	1,151,709	-0.18(-1.33%)
Nov 10, 2003	13.61	13.61	13.30	13.47	1,427,194	-0.14(-1.04%)
Nov 07, 2003	13.45	13.75	13.45	13.61	1,460,374	+0.27(+2.06%)
Nov 06, 2003	13.45	13.45	13.26	13.34	1,487,442	-0.11(-0.85%)
Nov 05, 2003	13.75	13.75	13.75	13.45	978,385	-0.12(-0.91%)
Nov 04, 2003	13.75	13.75	13.75	13.57	737,085	-0.22(-1.56%)
Nov 03, 2003	14.03	14.11	13.78	13.79	819,708	-0.29(-2.05%)
Oct 31, 2003	13.61	14.11	13.59	14.08	1,341,405	+0.58(+4.31%)
Oct 30, 2003	13.93	13.94	13.45	13.50	1,081,419	-0.34(-2.45%)
Oct 29, 2003	13.61	13.88	13.53	13.83	1,378,951	+0.16(+1.17%)
Oct 28, 2003	13.35	13.67	13.35	13.67	1,749,174	+0.41(+3.07%)
Oct 27, 2003	13.29	13.56	13.08	13.27	1,073,560	+0.16(+1.26%)
Oct 24, 2003	12.90	13.15	12.79	13.10	1,567,555	+0.16(+1.24%)
Oct 23, 2003	12.96	12.96	12.83	12.94	1,523,897	-0.02(-0.18%)
Oct 22, 2003	13.12	13.13	12.72	12.96	2,727,560	-0.16(-1.22%)
Oct 21, 2003	13.01	13.15	12.93	13.12	2,467,137	-0.18(-1.34%)
Oct 20, 2003	13.37	13.47	13.17	13.30	1,321,104	+0.05(+0.38%)
Oct 17, 2003	13.45	13.45	13.24	13.25	1,975,107	-0.29(-2.16%)
Oct 16, 2003	13.29	13.65	13.28	13.55	3,338,778	+0.31(+2.32%)
Oct 15, 2003	12.85	13.58	12.41	13.24	16,468,613	-1.82(-12.08%)
Oct 14, 2003	15.27	15.27	14.93	15.06	2,060,677	-0.22(-1.41%)
Oct 13, 2003	14.82	15.30	14.82	15.27	1,517,348	+0.45(+3.06%)
Oct 10, 2003	14.71	14.91	14.71	14.82	789,126	+0.10(+0.68%)
Oct 09, 2003	14.65	14.89	14.65	14.72	387,468	+0.18(+1.23%)
Oct 08, 2003	14.57	14.60	14.47	14.54	486,791	+0.02(+0.16%)
Oct 07, 2003	14.77	14.77	14.37	14.52	931,452	-0.30(-2.04%)
Oct 06, 2003	14.66	15.03	14.65	14.82	1,159,786	+0.15(+1.00%)
Oct 03, 2003	14.29	14.73	14.25	14.67	1,913,767	+0.44(+3.09%)
Oct 02, 2003	14.13	14.23	13.93	14.23	1,393,577	+0.22(+1.57%)

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.