Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	42.96	43.40	42.65	43.01	2,246,700	+0.05(+0.12%)
Jul 29, 2004	43.85	43.85	42.87	42.96	2,675,000	-0.44(-1.01%)
Jul 28, 2004	44.17	44.17	42.22	43.40	4,699,400	-0.76(-1.72%)
Jul 27, 2004	43.49	44.35	43.30	44.16	2,408,200	+1.07(+2.48%)
Jul 26, 2004	43.43	43.49	42.90	43.09	1,374,500	+0.01(+0.02%)
Jul 23, 2004	43.13	43.50	42.72	43.08	1,990,400	+0.07(+0.16%)
Jul 22, 2004	43.15	43.40	42.15	43.01	2,648,400	-0.20(-0.46%)
Jul 21, 2004	44.90	44.90	43.20	43.21	2,517,800	-1.38(-3.09%)
Jul 20, 2004	44.97	44.97	44.26	44.59	2,031,300	-0.04(-0.09%)
Jul 19, 2004	45.18	45.27	44.50	44.63	1,455,400	-0.55(-1.22%)
Jul 16, 2004	45.49	45.49	44.81	45.18	1,858,000	-0.01(-0.02%)
Jul 15, 2004	45.65	45.65	44.95	45.19	1,743,200	-0.02(-0.04%)
Jul 14, 2004	46.02	46.07	45.04	45.21	2,742,100	-0.81(-1.76%)
Jul 13, 2004	46.13	46.40	45.91	46.02	1,257,600	-0.09(-0.20%)
Jul 12, 2004	46.00	46.21	45.65	46.11	1,271,500	+0.11(+0.24%)
Jul 09, 2004	46.40	46.65	45.92	46.00	1,822,700	-0.09(-0.20%)
Jul 08, 2004	45.98	46.58	45.81	46.09	2,878,500	+0.18(+0.39%)
Jul 07, 2004	46.35	46.36	45.74	45.91	1,728,000	+0.38(+0.83%)
Jul 06, 2004	45.53	45.76	45.17	45.53	1,880,800	+0.00(+0.00%)
Jul 02, 2004	45.60	45.64	44.98	45.53	1,903,700	+0.28(+0.62%)
Jul 01, 2004	46.02	46.15	45.00	45.25	2,405,800	-0.89(-1.93%)
Jun 30, 2004	45.75	46.31	45.52	46.14	1,564,800	+0.65(+1.43%)
Jun 29, 2004	45.39	45.60	45.24	45.49	1,811,200	+0.10(+0.22%)
Jun 28, 2004	45.49	45.69	45.27	45.39	1,440,300	-0.04(-0.09%)
Jun 25, 2004	45.40	45.69	45.10	45.43	3,747,700	+0.12(+0.26%)
Jun 24, 2004	45.70	45.75	45.29	45.31	1,569,100	-0.36(-0.79%)
Jun 23, 2004	45.72	45.95	45.55	45.67	2,524,200	+0.04(+0.09%)
Jun 22, 2004	44.70	45.98	44.63	45.63	3,106,700	+1.26(+2.84%)
Jun 21, 2004	44.50	45.21	44.34	44.37	1,974,800	+0.19(+0.43%)
Jun 18, 2004	43.69	44.22	43.40	44.18	1,293,900	+0.33(+0.75%)
Jun 17, 2004	43.90	44.45	43.79	43.85	1,589,900	-0.28(-0.63%)
Jun 16, 2004	43.75	44.27	43.61	44.13	1,634,300	+0.34(+0.78%)
Jun 15, 2004	43.75	44.15	43.73	43.79	2,427,800	-0.19(-0.43%)
Jun 14, 2004	44.35	44.69	43.89	43.98	2,557,200	-0.76(-1.70%)
Jun 10, 2004	44.90	45.05	44.60	44.74	2,097,900	-0.16(-0.36%)
Jun 09, 2004	45.24	45.24	44.39	44.90	3,589,300	-0.34(-0.75%)
Jun 08, 2004	45.50	45.68	45.20	45.24	3,029,800	-0.36(-0.79%)
Jun 07, 2004	45.07	45.80	44.96	45.60	2,863,300	+0.78(+1.74%)
Jun 04, 2004	45.25	45.94	44.72	44.82	1,993,500	+0.27(+0.61%)
Jun 03, 2004	44.50	44.92	44.29	44.55	1,385,600	-0.40(-0.89%)
Jun 02, 2004	45.03	45.15	44.45	44.95	2,619,800	-0.08(-0.18%)
Jun 01, 2004	44.65	45.22	44.20	45.03	2,459,600	+0.70(+1.58%)
May 28, 2004	44.76	44.76	44.15	44.33	1,229,700	-0.44(-0.97%)
May 27, 2004	44.45	45.23	44.15	44.77	2,000,900	+0.49(+1.12%)
May 26, 2004	43.73	44.48	43.65	44.27	2,807,800	+0.37(+0.83%)
May 25, 2004	42.42	43.98	42.25	43.91	1,760,400	+1.38(+3.25%)
May 24, 2004	42.55	42.87	42.44	42.52	1,001,800	-0.13(-0.30%)
May 21, 2004	42.45	42.74	42.27	42.66	1,108,400	+0.38(+0.89%)
May 20, 2004	41.75	42.40	41.71	42.28	1,262,000	+0.55(+1.33%)
May 19, 2004	41.70	41.92	41.50	41.73	1,019,600	+0.20(+0.48%)
May 18, 2004	41.50	41.66	41.31	41.52	1,453,300	-0.10(-0.24%)
May 17, 2004	41.88	42.23	41.51	41.62	1,397,200	-0.57(-1.35%)
May 14, 2004	41.56	42.34	41.26	42.20	1,162,000	+0.54(+1.28%)
May 13, 2004	41.78	41.80	41.56	41.66	1,439,800	-0.27(-0.63%)
May 12, 2004	41.34	41.98	41.30	41.92	1,429,900	+0.27(+0.64%)
May 11, 2004	41.35	41.77	41.15	41.66	1,297,900	+0.23(+0.57%)
May 10, 2004	42.02	42.28	41.20	41.42	2,049,800	-0.86(-2.02%)
May 07, 2004	42.40	42.83	41.98	42.28	1,758,500	-0.31(-0.73%)
May 06, 2004	42.17	42.67	42.00	42.59	1,151,600	+0.19(+0.44%)
May 05, 2004	42.33	42.76	42.09	42.41	1,298,400	+0.02(+0.05%)
May 04, 2004	42.62	42.92	42.17	42.38	2,563,100	-0.11(-0.25%)
May 03, 2004	42.00	42.50	41.75	42.49	1,924,500	+0.49(+1.17%)
Apr 30, 2004	40.99	42.86	40.68	42.00	4,877,900	+1.98(+4.93%)
Apr 29, 2004	39.06	40.02	39.06	40.02	1,551,600	+0.93(+2.39%)
Apr 28, 2004	39.51	39.51	38.97	39.09	715,100	-0.41(-1.04%)
Apr 27, 2004	39.73	39.97	39.38	39.50	999,200	+0.05(+0.11%)
Apr 26, 2004	39.36	39.67	39.26	39.45	588,500	+0.10(+0.25%)
Apr 23, 2004	39.53	39.77	39.30	39.35	581,000	-0.27(-0.67%)
Apr 22, 2004	38.95	39.76	38.92	39.62	868,400	+0.88(+2.26%)
Apr 21, 2004	38.60	38.98	38.20	38.74	1,255,500	-0.01(-0.01%)
Apr 20, 2004	39.74	39.80	38.75	38.75	1,135,100	-0.77(-1.96%)
Apr 19, 2004	39.65	39.65	39.14	39.52	736,900	+0.02(+0.05%)
Apr 16, 2004	39.91	39.98	39.49	39.51	744,700	-0.18(-0.45%)
Apr 15, 2004	39.37	39.74	39.20	39.69	866,500	+0.27(+0.67%)
Apr 14, 2004	38.99	39.49	38.98	39.42	1,290,900	+0.42(+1.08%)
Apr 13, 2004	39.16	39.38	38.91	39.00	1,227,300	-0.16(-0.40%)
Apr 12, 2004	38.95	39.27	38.94	39.16	984,700	+0.34(+0.86%)
Apr 08, 2004	39.31	39.50	38.60	38.82	746,800	-0.02(-0.06%)
Apr 07, 2004	38.83	39.12	38.52	38.84	1,293,200	-0.23(-0.59%)
Apr 06, 2004	38.74	39.14	38.59	39.08	1,305,200	+0.87(+2.26%)
Apr 05, 2004	37.95	38.21	37.58	38.21	879,300	+0.20(+0.53%)
Apr 02, 2004	38.38	38.50	37.69	38.01	1,392,100	-0.04(-0.09%)
Apr 01, 2004	37.94	38.95	37.77	38.05	1,854,000	+0.11(+0.29%)
Mar 31, 2004	37.60	37.95	37.17	37.94	1,299,600	+0.25(+0.66%)
Mar 30, 2004	37.40	37.77	37.35	37.69	1,191,800	+0.16(+0.44%)
Mar 29, 2004	37.38	37.86	37.26	37.52	1,050,300	+0.15(+0.40%)
Mar 26, 2004	37.67	37.72	37.25	37.37	1,251,900	-0.30(-0.81%)
Mar 25, 2004	37.22	37.95	36.80	37.67	6,092,900	+2.39(+6.77%)
Mar 24, 2004	35.48	35.88	35.19	35.28	1,239,500	-0.20(-0.56%)
Mar 23, 2004	35.87	35.87	35.37	35.48	1,353,800	-0.30(-0.82%)
Mar 22, 2004	35.95	36.03	35.55	35.78	1,108,400	-0.39(-1.09%)
Mar 19, 2004	36.33	36.34	35.83	36.17	1,163,700	-0.45(-1.23%)
Mar 18, 2004	36.42	36.90	36.17	36.62	943,200	+0.08(+0.21%)
Mar 17, 2004	35.95	36.63	35.94	36.55	1,263,700	+0.70(+1.94%)
Mar 16, 2004	35.62	36.03	35.52	35.85	1,244,200	+0.20(+0.58%)
Mar 15, 2004	35.98	36.09	35.42	35.65	1,245,100	-0.61(-1.67%)
Mar 12, 2004	36.17	36.30	35.94	36.26	946,700	+0.02(+0.04%)
Mar 11, 2004	36.80	36.80	36.05	36.24	2,067,300	-0.55(-1.51%)
Mar 10, 2004	36.20	37.44	36.17	36.80	2,337,700	+0.92(+2.56%)
Mar 09, 2004	35.75	35.98	35.62	35.88	972,500	+0.15(+0.42%)
Mar 08, 2004	36.13	36.13	35.73	35.73	493,800	-0.40(-1.11%)
Mar 05, 2004	35.92	36.63	35.84	36.12	1,092,100	+0.12(+0.35%)
Mar 04, 2004	35.91	36.09	35.58	36.00	1,298,100	+0.02(+0.06%)
Mar 03, 2004	35.49	36.00	35.41	35.98	957,600	+0.43(+1.21%)
Mar 02, 2004	35.67	35.72	35.30	35.55	856,200	-0.20(-0.56%)
Mar 01, 2004	35.62	35.87	35.30	35.75	796,200	+0.45(+1.27%)
Feb 27, 2004	35.23	35.67	35.10	35.30	1,158,200	+0.25(+0.71%)
Feb 26, 2004	35.33	35.34	34.92	35.05	1,113,800	-0.29(-0.82%)
Feb 25, 2004	35.17	35.42	35.09	35.34	1,050,800	+0.04(+0.11%)
Feb 24, 2004	35.55	35.55	34.95	35.30	1,188,800	-0.45(-1.24%)
Feb 23, 2004	35.59	35.84	35.55	35.74	1,248,400	+0.15(+0.42%)
Feb 20, 2004	35.34	35.74	35.34	35.59	1,414,500	+0.27(+0.76%)
Feb 19, 2004	34.98	35.85	34.87	35.33	2,107,000	+0.28(+0.78%)
Feb 18, 2004	35.02	35.15	34.85	35.05	1,416,400	+0.13(+0.39%)
Feb 17, 2004	34.10	34.98	34.00	34.91	1,124,100	+1.11(+3.28%)
Feb 13, 2004	34.09	34.24	33.72	33.80	622,700	-0.29(-0.84%)
Feb 12, 2004	34.25	34.28	33.95	34.09	808,400	-0.19(-0.57%)
Feb 11, 2004	33.96	34.35	33.91	34.28	1,163,600	+0.18(+0.54%)
Feb 10, 2004	34.00	34.12	33.87	34.10	838,500	+0.08(+0.22%)
Feb 09, 2004	34.13	34.13	33.85	34.02	740,200	-0.11(-0.32%)
Feb 06, 2004	34.16	34.21	33.91	34.13	908,900	-0.02(-0.06%)
Feb 05, 2004	34.17	34.21	33.90	34.16	1,427,900	+0.01(+0.03%)
Feb 04, 2004	33.67	34.23	33.45	34.15	3,598,100	+1.49(+4.56%)
Feb 03, 2004	31.25	32.77	31.25	32.66	4,855,000	+1.66(+5.34%)
Feb 02, 2004	31.84	31.84	30.81	31.00	2,317,800	-0.66(-2.08%)
Jan 30, 2004	31.38	31.73	31.27	31.66	1,525,600	+0.34(+1.10%)
Jan 29, 2004	31.00	31.65	30.81	31.32	1,297,500	+0.45(+1.46%)
Jan 28, 2004	31.60	31.77	30.81	30.86	2,023,900	-0.71(-2.23%)
Jan 27, 2004	32.02	32.08	31.55	31.57	1,378,100	-0.55(-1.73%)
Jan 26, 2004	31.82	32.12	31.80	32.12	1,585,000	+0.30(+0.94%)
Jan 23, 2004	32.40	32.50	31.73	31.82	2,232,300	-0.46(-1.41%)
Jan 22, 2004	32.52	32.52	32.17	32.28	1,347,000	-0.09(-0.29%)
Jan 21, 2004	32.13	32.44	32.13	32.38	1,401,700	+0.10(+0.31%)
Jan 20, 2004	32.27	32.46	31.91	32.27	2,184,000	-0.48(-1.45%)
Jan 16, 2004	32.77	32.95	32.55	32.75	779,700	-0.02(-0.05%)
Jan 15, 2004	32.98	33.02	32.66	32.77	1,040,100	-0.16(-0.50%)
Jan 14, 2004	32.62	33.19	32.54	32.93	1,122,700	+0.44(+1.34%)
Jan 13, 2004	32.00	32.56	31.99	32.49	1,265,400	+0.25(+0.79%)
Jan 12, 2004	32.50	32.60	32.23	32.24	1,385,600	-0.38(-1.18%)
Jan 09, 2004	32.88	32.91	32.56	32.62	928,600	-0.24(-0.75%)
Jan 08, 2004	33.17	33.27	32.72	32.87	1,550,800	-0.38(-1.13%)
Jan 07, 2004	33.10	33.41	32.84	33.24	1,274,900	+0.09(+0.27%)
Jan 06, 2004	33.24	33.59	33.13	33.16	2,311,800	-0.09(-0.27%)
Jan 05, 2004	33.37	33.40	33.12	33.24	1,087,300	-0.12(-0.36%)
Jan 02, 2004	33.92	33.92	33.31	33.37	623,100	-0.38(-1.13%)
Dec 31, 2003	33.77	33.92	33.55	33.74	891,000	-0.03(-0.07%)
Dec 30, 2003	33.83	33.97	33.59	33.77	710,000	-0.15(-0.46%)
Dec 29, 2003	33.47	33.98	33.50	33.92	695,400	+0.46(+1.37%)
Dec 26, 2003	33.38	33.61	33.19	33.47	296,600	+0.12(+0.36%)
Dec 24, 2003	33.20	33.35	33.16	33.34	280,700	+0.09(+0.26%)
Dec 23, 2003	33.37	33.41	33.14	33.26	883,300	-0.02(-0.05%)
Dec 22, 2003	33.48	33.55	32.95	33.27	1,025,600	-0.07(-0.21%)
Dec 19, 2003	33.55	33.73	33.33	33.34	1,387,700	-0.01(-0.01%)
Dec 18, 2003	32.67	33.44	32.65	33.35	2,585,200	+1.04(+3.20%)
Dec 17, 2003	32.15	32.56	31.90	32.31	1,817,800	+0.32(+1.00%)
Dec 16, 2003	31.41	32.00	31.32	32.00	2,073,900	+0.64(+2.06%)
Dec 15, 2003	32.02	32.06	31.35	31.35	1,895,400	-0.13(-0.43%)
Dec 12, 2003	31.25	31.77	31.29	31.48	1,699,400	+0.24(+0.77%)
Dec 11, 2003	30.82	31.57	30.66	31.25	2,154,100	+0.44(+1.43%)
Dec 10, 2003	31.73	31.80	30.82	30.80	2,265,000	-0.92(-2.90%)
Dec 09, 2003	31.73	32.34	31.34	31.73	3,811,100	+0.39(+1.24%)
Dec 08, 2003	34.03	34.04	31.18	31.34	7,642,500	-2.70(-7.93%)
Dec 05, 2003	33.91	34.31	33.87	34.03	537,300	+0.04(+0.13%)
Dec 04, 2003	34.00	34.16	33.90	33.99	709,500	-0.12(-0.37%)
Dec 03, 2003	34.48	34.55	34.08	34.12	687,000	-0.25(-0.74%)
Dec 02, 2003	34.66	34.83	34.17	34.37	927,000	-0.30(-0.85%)
Dec 01, 2003	34.25	34.72	34.12	34.66	805,600	+0.41(+1.21%)
Nov 28, 2003	33.98	34.40	33.77	34.25	432,000	+0.38(+1.11%)
Nov 26, 2003	34.12	34.12	33.52	33.88	601,100	-0.05(-0.13%)
Nov 25, 2003	33.52	33.97	33.51	33.92	674,500	+0.31(+0.92%)
Nov 24, 2003	33.38	33.83	33.38	33.61	724,600	+0.35(+1.07%)
Nov 21, 2003	33.73	33.73	33.20	33.26	944,100	-0.39(-1.16%)
Nov 20, 2003	33.85	33.98	33.65	33.65	736,900	-0.21(-0.62%)
Nov 19, 2003	33.47	34.01	33.36	33.85	823,800	+0.38(+1.15%)
Nov 18, 2003	33.95	33.98	33.49	33.47	755,200	-0.53(-1.56%)
Nov 17, 2003	33.96	34.17	33.77	34.00	636,200	-0.16(-0.47%)
Nov 14, 2003	34.10	34.30	33.98	34.16	1,206,400	+0.16(+0.47%)
Nov 13, 2003	33.75	33.98	33.45	34.00	1,070,400	+0.23(+0.67%)
Nov 12, 2003	33.77	33.77	33.65	33.77	842,600	+0.05(+0.13%)
Nov 11, 2003	33.98	33.98	33.70	33.73	598,600	-0.27(-0.79%)
Nov 10, 2003	33.88	34.23	33.85	34.00	858,400	-0.03(-0.09%)
Nov 07, 2003	34.62	34.70	34.00	34.03	1,306,400	-0.64(-1.86%)
Nov 06, 2003	34.42	34.88	34.35	34.67	946,200	+0.25(+0.74%)
Nov 05, 2003	34.12	34.58	34.10	34.42	852,200	-0.00(-0.01%)
Nov 04, 2003	34.49	34.59	34.32	34.42	706,374	-0.05(-0.15%)
Nov 03, 2003	34.10	34.48	34.09	34.48	633,983	+0.51(+1.49%)
Oct 31, 2003	33.62	34.08	33.62	33.97	1,101,200	+0.41(+1.22%)
Oct 30, 2003	33.92	33.99	33.52	33.56	1,180,600	-0.31(-0.93%)
Oct 29, 2003	33.40	33.95	33.38	33.88	794,600	+0.38(+1.12%)
Oct 28, 2003	33.50	33.66	32.99	33.50	3,161,700	+0.02(+0.04%)
Oct 27, 2003	33.66	33.93	33.39	33.48	919,900	-0.08(-0.22%)
Oct 24, 2003	33.76	33.88	33.26	33.56	1,027,600	-0.40(-1.18%)
Oct 23, 2003	33.92	34.04	33.69	33.96	675,700	-0.09(-0.28%)
Oct 22, 2003	33.75	34.24	33.70	34.05	1,104,100	+0.30(+0.90%)
Oct 21, 2003	33.88	33.89	33.66	33.75	651,500	-0.12(-0.35%)
Oct 20, 2003	33.81	33.88	33.61	33.87	599,500	+0.06(+0.18%)
Oct 17, 2003	34.02	34.05	33.71	33.81	587,400	-0.13(-0.38%)
Oct 16, 2003	33.79	33.95	33.66	33.94	625,900	+0.22(+0.65%)
Oct 15, 2003	33.59	33.77	33.45	33.72	643,900	+0.20(+0.58%)
Oct 14, 2003	33.30	33.64	33.26	33.52	545,200	+0.32(+0.98%)
Oct 13, 2003	33.34	33.53	33.23	33.20	502,100	-0.05(-0.15%)
Oct 10, 2003	33.27	33.51	33.16	33.25	566,000	-0.05(-0.15%)
Oct 09, 2003	33.70	33.73	33.20	33.30	679,400	-0.18(-0.52%)
Oct 08, 2003	33.60	33.60	33.34	33.48	503,200	-0.17(-0.52%)
Oct 07, 2003	33.59	33.66	33.16	33.65	760,800	+0.06(+0.19%)
Oct 06, 2003	33.27	33.62	33.26	33.59	400,000	+0.30(+0.89%)
Oct 03, 2003	33.77	33.79	33.33	33.29	942,600	-0.16(-0.46%)
Oct 02, 2003	33.21	33.75	33.20	33.45	1,060,200	+0.49(+1.50%)
Oct 01, 2003	32.24	33.01	32.21	32.95	996,900	+0.67(+2.08%)
Sep 30, 2003	32.38	32.58	32.01	32.28	749,700	-0.10(-0.31%)
Sep 29, 2003	32.38	32.57	32.23	32.38	434,800	+0.12(+0.37%)
Sep 26, 2003	32.32	32.58	32.09	32.26	806,200	-0.10(-0.31%)
Sep 25, 2003	32.31	32.63	32.27	32.36	549,400	+0.12(+0.36%)
Sep 24, 2003	32.70	32.72	32.30	32.24	911,300	-0.45(-1.38%)
Sep 23, 2003	32.30	32.70	32.25	32.70	721,200	+0.48(+1.51%)
Sep 22, 2003	32.56	32.56	32.16	32.21	1,098,300	-0.35(-1.09%)
Sep 19, 2003	32.57	32.59	32.40	32.56	921,900	-0.05(-0.15%)
Sep 18, 2003	32.45	32.75	32.37	32.62	676,900	+0.22(+0.66%)
Sep 17, 2003	32.38	32.45	32.25	32.40	425,900	+0.02(+0.08%)
Sep 16, 2003	32.33	32.50	32.13	32.38	700,100	+0.05(+0.14%)
Sep 15, 2003	32.33	32.42	32.16	32.33	496,900	+0.05(+0.14%)
Sep 12, 2003	32.28	32.43	31.99	32.28	1,060,600	+0.00(+0.02%)
Sep 11, 2003	32.41	32.59	32.26	32.28	1,154,900	-0.12(-0.39%)
Sep 10, 2003	32.20	32.56	32.20	32.41	731,500	+0.09(+0.29%)
Sep 09, 2003	32.90	32.90	32.26	32.31	1,155,000	-0.66(-2.02%)
Sep 08, 2003	32.70	32.98	32.42	32.98	1,063,000	+0.34(+1.03%)
Sep 05, 2003	32.72	32.77	32.42	32.64	753,700	-0.08(-0.24%)
Sep 04, 2003	33.36	33.50	32.66	32.72	2,424,400	-0.65(-1.95%)
Sep 03, 2003	32.55	33.62	32.55	33.37	2,014,800	+0.82(+2.52%)
Sep 02, 2003	31.82	32.59	31.77	32.55	1,610,800	+0.50(+1.56%)
Aug 29, 2003	31.75	32.12	31.73	32.05	938,000	+0.41(+1.31%)
Aug 28, 2003	31.20	31.68	31.03	31.64	897,800	+0.53(+1.70%)
Aug 27, 2003	30.80	31.20	30.80	31.11	955,400	+0.31(+1.01%)
Aug 26, 2003	30.62	30.86	30.52	30.80	818,800	+0.12(+0.41%)
Aug 25, 2003	30.73	30.81	30.46	30.67	778,300	-0.07(-0.23%)
Aug 22, 2003	31.12	31.12	30.71	30.74	828,400	-0.34(-1.09%)
Aug 21, 2003	31.14	31.31	31.02	31.08	685,100	-0.07(-0.21%)
Aug 20, 2003	31.32	31.54	31.13	31.14	808,200	-0.25(-0.80%)
Aug 19, 2003	31.77	31.85	31.34	31.39	965,500	-0.44(-1.38%)
Aug 18, 2003	31.90	31.97	31.76	31.84	462,100	+0.11(+0.35%)
Aug 15, 2003	31.93	32.10	31.73	31.73	337,400	-0.20(-0.64%)
Aug 14, 2003	31.62	32.08	31.62	31.93	863,700	+0.31(+0.98%)
Aug 13, 2003	31.75	31.95	31.56	31.62	747,900	-0.13(-0.43%)
Aug 12, 2003	31.45	31.85	31.45	31.75	894,600	+0.31(+0.99%)
Aug 11, 2003	31.38	31.60	31.25	31.45	601,900	+0.13(+0.42%)
Aug 08, 2003	31.02	31.34	30.89	31.32	1,005,500	+0.43(+1.38%)
Aug 07, 2003	31.05	31.10	30.89	30.89	1,157,600	-0.22(-0.72%)
Aug 06, 2003	31.19	31.52	31.07	31.11	1,218,800	-0.08(-0.24%)
Aug 05, 2003	31.33	31.46	31.12	31.19	1,079,600	-0.12(-0.40%)
Aug 04, 2003	31.38	31.50	31.10	31.32	856,800	-0.11(-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.