Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.63	20.14	19.62	20.13	2,743,644	+0.43(+2.16%)
Oct 28, 2004	19.49	19.70	19.21	19.70	2,239,124	+0.22(+1.13%)
Oct 27, 2004	19.12	19.52	18.96	19.48	2,960,396	+0.32(+1.66%)
Oct 26, 2004	18.81	19.19	18.63	19.16	2,448,658	+0.29(+1.52%)
Oct 25, 2004	18.86	18.93	18.66	18.88	1,655,785	-0.04(-0.22%)
Oct 22, 2004	19.12	19.31	18.91	18.92	2,284,777	-0.10(-0.54%)
Oct 21, 2004	18.98	19.22	18.49	19.02	3,841,453	+0.05(+0.24%)
Oct 20, 2004	18.61	19.21	18.00	18.98	6,037,851	+0.34(+1.82%)
Oct 19, 2004	18.73	19.21	18.60	18.64	2,289,849	-0.04(-0.22%)
Oct 18, 2004	18.80	18.81	18.56	18.68	2,942,252	-0.22(-1.17%)
Oct 15, 2004	18.96	19.09	18.86	18.90	1,864,538	-0.02(-0.08%)
Oct 14, 2004	19.20	19.27	18.88	18.91	1,518,827	-0.32(-1.68%)
Oct 13, 2004	19.53	19.61	19.19	19.24	1,866,099	-0.09(-0.48%)
Oct 12, 2004	19.58	19.58	19.29	19.33	2,310,139	-0.28(-1.41%)
Oct 11, 2004	19.59	19.66	19.47	19.61	1,169,604	+0.13(+0.68%)
Oct 08, 2004	19.72	19.89	19.38	19.47	2,009,300	-0.47(-2.36%)
Oct 07, 2004	20.55	20.57	19.91	19.94	2,069,780	-0.63(-3.04%)
Oct 06, 2004	20.29	20.57	20.20	20.57	1,600,768	+0.24(+1.16%)
Oct 05, 2004	20.57	20.63	20.24	20.33	1,145,412	-0.15(-0.73%)
Oct 04, 2004	20.28	20.72	20.16	20.48	1,390,649	+0.16(+0.78%)
Oct 01, 2004	20.03	20.48	19.89	20.32	2,072,316	+0.40(+2.01%)
Sep 30, 2004	19.84	20.03	19.67	19.92	1,807,180	+0.11(+0.57%)
Sep 29, 2004	19.32	19.87	19.31	19.81	2,691,553	+0.42(+2.17%)
Sep 28, 2004	19.19	19.43	19.00	19.39	1,688,561	+0.16(+0.85%)
Sep 27, 2004	19.36	19.39	19.10	19.23	1,243,546	-0.12(-0.61%)
Sep 24, 2004	19.36	19.47	19.25	19.34	1,342,460	-0.06(-0.32%)
Sep 23, 2004	19.61	19.61	19.34	19.41	1,126,878	-0.25(-1.28%)
Sep 22, 2004	19.86	19.89	19.62	19.66	1,300,319	-0.38(-1.92%)
Sep 21, 2004	19.94	20.12	19.86	20.04	1,101,515	+0.20(+1.03%)
Sep 20, 2004	19.98	20.05	19.79	19.84	796,189	-0.17(-0.87%)
Sep 17, 2004	19.99	20.21	19.96	20.01	1,209,794	+0.07(+0.36%)
Sep 16, 2004	19.80	20.08	19.76	19.94	863,497	+0.20(+1.01%)
Sep 15, 2004	19.87	19.89	19.65	19.74	1,163,166	-0.19(-0.95%)
Sep 14, 2004	20.05	20.05	19.87	19.93	963,972	-0.07(-0.36%)
Sep 13, 2004	19.86	20.23	19.76	20.00	1,325,681	+0.18(+0.93%)
Sep 10, 2004	19.63	19.84	19.55	19.82	1,207,843	+0.09(+0.47%)
Sep 09, 2004	19.81	19.88	19.47	19.72	1,742,993	+0.05(+0.26%)
Sep 08, 2004	20.02	20.02	19.65	19.67	1,110,100	-0.33(-1.64%)
Sep 07, 2004	20.02	20.23	19.82	20.00	1,561,553	+0.09(+0.44%)
Sep 03, 2004	19.97	19.97	19.85	19.91	1,603,694	-0.05(-0.26%)
Sep 02, 2004	19.48	20.03	19.38	19.96	2,543,085	+0.38(+1.96%)
Sep 01, 2004	19.66	19.69	19.42	19.58	2,019,835	+0.24(+1.25%)
Aug 31, 2004	19.66	19.71	19.23	19.34	1,526,046	-0.24(-1.23%)
Aug 30, 2004	19.91	19.91	19.58	19.58	583,924	-0.29(-1.47%)
Aug 27, 2004	19.91	19.97	19.77	19.87	445,015	+0.00(+0.00%)
Aug 26, 2004	19.86	19.91	19.76	19.87	542,173	+0.04(+0.18%)
Aug 25, 2004	19.70	19.90	19.48	19.84	1,014,112	+0.14(+0.73%)
Aug 24, 2004	19.81	19.91	19.56	19.69	621,187	+0.06(+0.29%)
Aug 23, 2004	19.81	19.96	19.62	19.64	1,124,342	-0.19(-0.96%)
Aug 20, 2004	19.64	19.91	19.56	19.83	967,874	+0.11(+0.57%)
Aug 19, 2004	19.66	19.74	19.54	19.71	1,787,280	+0.04(+0.21%)
Aug 18, 2004	19.50	19.69	19.35	19.67	1,177,603	+0.16(+0.81%)
Aug 17, 2004	19.35	19.73	19.33	19.51	1,738,701	+0.21(+1.06%)
Aug 16, 2004	18.94	19.39	18.91	19.31	1,437,472	+0.44(+2.31%)
Aug 13, 2004	19.13	19.13	18.80	18.87	1,032,451	-0.13(-0.67%)
Aug 12, 2004	19.28	19.30	18.98	19.00	2,705,015	-0.30(-1.57%)
Aug 11, 2004	19.48	19.48	19.03	19.30	2,280,094	-0.30(-1.54%)
Aug 10, 2004	19.46	19.61	19.38	19.61	2,770,762	+0.15(+0.79%)
Aug 09, 2004	19.48	19.65	19.28	19.45	1,454,250	+0.09(+0.45%)
Aug 06, 2004	19.50	19.52	19.25	19.36	2,177,669	-0.37(-1.90%)
Aug 05, 2004	20.15	20.18	19.73	19.74	1,000,065	-0.38(-1.89%)
Aug 04, 2004	20.10	20.25	19.95	20.12	1,038,694	-0.04(-0.20%)
Aug 03, 2004	20.31	20.35	20.12	20.16	1,214,671	-0.15(-0.73%)
Aug 02, 2004	20.21	20.36	20.06	20.31	1,006,113	-0.03(-0.15%)
Jul 30, 2004	20.36	20.39	20.22	20.34	816,674	+0.01(+0.05%)
Jul 29, 2004	20.25	20.42	20.20	20.33	1,388,112	+0.22(+1.10%)
Jul 28, 2004	20.12	20.21	19.88	20.11	1,550,042	+0.02(+0.08%)
Jul 27, 2004	19.85	20.14	19.62	20.09	1,912,922	+0.33(+1.69%)
Jul 26, 2004	20.04	20.05	19.72	19.76	1,768,551	-0.22(-1.08%)
Jul 23, 2004	20.32	20.32	19.87	19.97	1,947,064	-0.37(-1.84%)
Jul 22, 2004	20.73	20.73	20.02	20.35	2,666,191	-0.38(-1.85%)
Jul 21, 2004	20.49	21.12	20.41	20.73	4,426,158	+0.33(+1.63%)
Jul 20, 2004	20.38	20.58	20.24	20.40	4,024,063	+0.61(+3.11%)
Jul 19, 2004	20.04	20.16	19.66	19.79	2,772,908	-0.04(-0.21%)
Jul 16, 2004	20.22	20.23	19.55	19.83	3,371,270	-0.34(-1.68%)
Jul 15, 2004	20.32	20.46	20.14	20.16	1,605,645	-0.15(-0.76%)
Jul 14, 2004	20.55	20.57	20.22	20.32	1,647,786	-0.34(-1.66%)
Jul 13, 2004	20.86	20.93	20.65	20.66	1,591,793	-0.17(-0.81%)
Jul 12, 2004	21.02	21.04	20.69	20.83	924,172	-0.20(-0.95%)
Jul 09, 2004	20.73	21.05	20.68	21.03	967,679	+0.43(+2.06%)
Jul 08, 2004	20.86	20.93	20.61	20.61	844,768	-0.35(-1.66%)
Jul 07, 2004	20.76	21.02	20.76	20.95	902,517	+0.19(+0.94%)
Jul 06, 2004	20.85	20.88	20.63	20.76	1,087,663	-0.22(-1.03%)
Jul 02, 2004	21.32	21.33	20.77	20.97	1,215,842	-0.42(-1.94%)
Jul 01, 2004	21.66	21.72	21.20	21.39	1,535,605	-0.19(-0.88%)
Jun 30, 2004	21.43	21.58	21.34	21.58	1,579,697	+0.22(+1.03%)
Jun 29, 2004	21.35	21.40	21.28	21.36	1,593,744	-0.08(-0.36%)
Jun 28, 2004	21.48	21.73	21.33	21.44	1,809,911	+0.10(+0.46%)
Jun 25, 2004	21.27	21.52	21.11	21.34	2,406,517	+0.09(+0.43%)
Jun 24, 2004	21.38	21.39	21.21	21.25	1,010,600	-0.14(-0.65%)
Jun 23, 2004	21.04	21.40	20.97	21.38	1,466,541	+0.34(+1.63%)
Jun 22, 2004	20.90	21.06	20.85	21.04	1,868,050	+0.08(+0.39%)
Jun 21, 2004	21.07	21.18	20.94	20.96	844,573	-0.19(-0.90%)
Jun 18, 2004	21.07	21.49	21.02	21.15	1,082,591	-0.04(-0.17%)
Jun 17, 2004	21.24	21.24	20.98	21.18	1,416,401	-0.05(-0.24%)
Jun 16, 2004	21.16	21.36	21.02	21.24	1,689,537	+0.07(+0.34%)
Jun 15, 2004	21.07	21.27	21.03	21.16	1,939,651	+0.23(+1.08%)
Jun 14, 2004	21.25	21.34	20.81	20.94	1,991,156	-0.47(-2.18%)
Jun 10, 2004	21.40	21.63	21.31	21.40	1,949,210	-0.02(-0.10%)
Jun 09, 2004	21.07	21.58	21.04	21.43	5,213,763	+0.31(+1.46%)
Jun 08, 2004	20.86	21.12	20.74	21.12	3,090,331	+0.26(+1.23%)
Jun 07, 2004	20.31	20.86	20.30	20.86	1,682,708	+0.62(+3.04%)
Jun 04, 2004	20.05	20.31	20.02	20.25	1,329,973	+0.30(+1.52%)
Jun 03, 2004	20.12	20.16	19.88	19.94	1,125,317	-0.24(-1.17%)
Jun 02, 2004	20.02	20.27	19.86	20.18	1,326,267	+0.36(+1.81%)
Jun 01, 2004	19.79	19.92	19.55	19.82	2,057,489	-0.15(-0.74%)
May 28, 2004	20.04	20.10	19.91	19.97	874,423	-0.02(-0.08%)
May 27, 2004	20.03	20.25	19.85	19.98	2,058,855	+0.25(+1.27%)
May 26, 2004	19.43	19.79	19.43	19.73	1,806,400	+0.15(+0.79%)
May 25, 2004	19.09	19.64	19.00	19.58	1,804,449	+0.50(+2.61%)
May 24, 2004	18.94	19.21	18.81	19.08	1,783,768	+0.38(+2.03%)
May 21, 2004	18.69	18.81	18.57	18.70	1,435,521	+0.24(+1.28%)
May 20, 2004	18.74	18.75	18.47	18.47	1,998,765	-0.31(-1.66%)
May 19, 2004	18.94	19.28	18.77	18.78	1,551,018	-0.12(-0.65%)
May 18, 2004	18.48	18.90	18.48	18.90	1,345,386	+0.39(+2.10%)
May 17, 2004	18.68	18.68	18.20	18.51	1,885,999	-0.45(-2.35%)
May 14, 2004	18.91	19.14	18.71	18.96	1,192,821	-0.05(-0.24%)
May 13, 2004	18.81	19.22	18.73	19.01	1,221,890	+0.00(+0.00%)
May 12, 2004	19.05	19.08	18.58	19.01	1,565,845	-0.02(-0.08%)
May 11, 2004	18.86	19.10	18.86	19.02	2,167,523	+0.17(+0.90%)
May 10, 2004	19.22	19.48	18.71	18.85	2,291,995	-0.60(-3.08%)
May 07, 2004	19.91	20.02	19.40	19.45	1,598,426	-0.55(-2.77%)
May 06, 2004	19.97	20.18	19.82	20.01	1,373,480	-0.01(-0.05%)
May 05, 2004	20.54	20.58	19.98	20.02	3,338,494	-0.57(-2.76%)
May 04, 2004	20.59	20.68	20.36	20.58	1,733,043	-0.01(-0.05%)
May 03, 2004	20.53	20.84	20.41	20.59	1,682,903	+0.08(+0.37%)
Apr 30, 2004	21.14	21.17	20.46	20.52	1,563,504	-0.54(-2.58%)
Apr 29, 2004	21.22	21.41	21.00	21.06	1,740,262	-0.18(-0.87%)
Apr 28, 2004	21.53	21.53	21.10	21.25	1,872,537	-0.28(-1.31%)
Apr 27, 2004	21.50	21.94	21.47	21.53	1,754,114	+0.08(+0.38%)
Apr 26, 2004	21.48	21.70	21.42	21.45	1,267,347	-0.03(-0.14%)
Apr 23, 2004	21.63	21.67	21.25	21.48	1,502,439	-0.12(-0.57%)
Apr 22, 2004	21.09	21.73	21.02	21.60	1,792,938	+0.43(+2.03%)
Apr 21, 2004	20.71	21.18	20.66	21.17	1,867,270	+0.51(+2.46%)
Apr 20, 2004	20.96	21.00	20.50	20.66	1,763,868	+0.06(+0.27%)
Apr 19, 2004	20.68	20.71	20.37	20.61	1,874,878	-0.07(-0.32%)
Apr 16, 2004	20.92	20.92	20.66	20.67	2,051,051	-0.27(-1.30%)
Apr 15, 2004	21.08	21.32	20.75	20.94	1,864,538	-0.09(-0.44%)
Apr 14, 2004	20.64	21.18	20.64	21.04	1,208,233	+0.32(+1.56%)
Apr 13, 2004	21.32	21.34	20.65	20.71	1,160,434	-0.43(-2.04%)
Apr 12, 2004	21.14	21.30	21.06	21.14	644,599	+0.08(+0.37%)
Apr 08, 2004	21.04	21.28	20.97	21.07	1,612,473	+0.10(+0.49%)
Apr 07, 2004	21.20	21.24	20.85	20.96	1,095,662	-0.23(-1.09%)
Apr 06, 2004	20.88	21.33	20.76	21.19	2,470,899	+0.32(+1.52%)
Apr 05, 2004	20.64	20.94	20.62	20.88	788,970	+0.20(+0.99%)
Apr 02, 2004	20.48	20.68	20.42	20.67	1,936,919	+0.61(+3.04%)
Apr 01, 2004	19.91	20.24	19.84	20.06	974,898	+0.19(+0.95%)
Mar 31, 2004	20.04	20.07	19.71	19.87	1,020,745	-0.14(-0.69%)
Mar 30, 2004	19.66	20.13	19.55	20.01	1,582,624	+0.27(+1.35%)
Mar 29, 2004	19.41	19.94	19.40	19.74	896,274	+0.51(+2.64%)
Mar 26, 2004	19.27	19.50	19.14	19.24	2,010,861	-0.19(-1.00%)
Mar 25, 2004	19.04	19.45	18.89	19.43	1,288,028	+0.49(+2.60%)
Mar 24, 2004	18.91	19.17	18.70	18.94	1,510,633	+0.11(+0.57%)
Mar 23, 2004	19.31	19.48	18.66	18.83	3,481,499	-0.48(-2.47%)
Mar 22, 2004	19.55	19.63	18.98	19.31	1,550,628	-0.43(-2.16%)
Mar 19, 2004	19.86	20.09	19.66	19.73	1,166,092	-0.10(-0.52%)
Mar 18, 2004	20.00	20.13	19.50	19.84	1,240,229	-0.29(-1.43%)
Mar 17, 2004	20.03	20.24	19.97	20.12	1,165,117	+0.18(+0.93%)
Mar 16, 2004	19.89	20.04	19.89	19.94	1,524,485	+0.18(+0.91%)
Mar 15, 2004	20.07	20.07	19.61	19.76	1,313,585	-0.31(-1.53%)
Mar 12, 2004	19.61	20.22	19.59	20.07	2,033,687	+0.62(+3.16%)
Mar 11, 2004	19.42	19.92	19.40	19.45	2,039,930	+0.04(+0.18%)
Mar 10, 2004	20.45	20.50	19.38	19.42	2,363,791	-0.96(-4.73%)
Mar 09, 2004	20.77	20.81	20.26	20.38	1,147,753	-0.29(-1.41%)
Mar 08, 2004	21.22	21.30	20.67	20.67	1,207,063	-0.54(-2.56%)
Mar 05, 2004	20.55	21.23	20.55	21.22	3,113,157	+0.67(+3.27%)
Mar 04, 2004	20.69	20.73	20.48	20.54	679,131	-0.08(-0.40%)
Mar 03, 2004	20.45	20.73	20.39	20.63	858,815	+0.12(+0.60%)
Mar 02, 2004	20.62	20.87	20.45	20.50	1,407,232	-0.11(-0.55%)
Mar 01, 2004	20.23	20.64	20.20	20.62	1,490,928	+0.53(+2.63%)
Feb 27, 2004	20.34	20.39	19.98	20.09	1,921,116	-0.26(-1.26%)
Feb 26, 2004	20.26	20.36	20.05	20.34	1,622,814	+0.24(+1.17%)
Feb 25, 2004	20.07	20.22	19.99	20.11	1,553,944	+0.05(+0.23%)
Feb 24, 2004	20.37	20.37	19.87	20.06	2,582,884	-0.31(-1.53%)
Feb 23, 2004	20.88	20.91	20.29	20.37	1,794,108	-0.30(-1.44%)
Feb 20, 2004	20.91	20.93	20.44	20.67	1,191,845	-0.18(-0.86%)
Feb 19, 2004	20.96	21.27	20.83	20.85	1,504,000	-0.09(-0.44%)
Feb 18, 2004	21.17	21.17	20.85	20.94	1,108,344	-0.11(-0.54%)
Feb 17, 2004	21.10	21.22	20.90	21.06	1,168,433	+0.18(+0.88%)
Feb 13, 2004	21.09	21.37	20.79	20.87	1,217,013	-0.32(-1.50%)
Feb 12, 2004	21.25	21.28	21.08	21.19	1,215,257	-0.18(-0.84%)
Feb 11, 2004	20.78	21.40	20.70	21.37	2,154,257	+0.59(+2.84%)
Feb 10, 2004	20.66	20.78	20.43	20.78	1,680,562	+0.07(+0.32%)
Feb 09, 2004	20.74	20.88	20.53	20.71	1,197,698	+0.05(+0.25%)
Feb 06, 2004	20.39	20.88	20.38	20.66	2,437,927	+0.36(+1.79%)
Feb 05, 2004	20.31	20.42	20.10	20.30	2,134,162	-0.01(-0.05%)
Feb 04, 2004	20.61	20.82	20.24	20.31	2,690,383	-0.41(-1.98%)
Feb 03, 2004	21.04	21.11	20.61	20.72	2,241,855	-0.36(-1.70%)
Feb 02, 2004	21.37	21.43	20.87	21.08	2,027,249	-0.10(-0.48%)
Jan 30, 2004	20.86	21.21	20.78	21.18	2,712,624	+0.34(+1.65%)
Jan 29, 2004	21.32	21.37	20.55	20.84	2,281,265	-0.44(-2.05%)
Jan 28, 2004	21.59	21.85	21.25	21.27	4,071,862	-0.21(-0.95%)
Jan 27, 2004	21.53	21.66	21.02	21.48	5,058,466	-0.90(-4.01%)
Jan 26, 2004	22.26	22.46	21.68	22.37	2,237,368	+0.11(+0.51%)
Jan 23, 2004	22.03	22.39	22.01	22.26	2,195,617	+0.24(+1.09%)
Jan 22, 2004	22.14	22.16	21.88	22.02	1,439,813	-0.11(-0.49%)
Jan 21, 2004	22.25	22.25	21.99	22.13	2,305,067	-0.08(-0.35%)
Jan 20, 2004	22.42	22.54	22.19	22.20	2,350,329	-0.22(-0.96%)
Jan 16, 2004	22.45	22.49	22.18	22.42	3,008,195	-0.01(-0.02%)
Jan 15, 2004	22.55	22.55	22.01	22.42	4,348,704	-0.14(-0.61%)
Jan 14, 2004	21.87	22.62	21.87	22.56	4,090,591	+0.77(+3.53%)
Jan 13, 2004	21.58	21.84	21.58	21.79	1,980,231	+0.19(+0.88%)
Jan 12, 2004	21.58	21.66	21.53	21.60	1,677,831	-0.07(-0.31%)
Jan 09, 2004	21.53	21.88	21.63	21.67	2,658,777	-0.01(-0.02%)
Jan 08, 2004	21.15	21.74	21.11	21.68	3,108,280	+0.53(+2.52%)
Jan 07, 2004	20.65	21.25	20.64	21.14	2,454,120	+0.42(+2.00%)
Jan 06, 2004	20.85	20.88	20.67	20.73	1,480,198	-0.25(-1.20%)
Jan 05, 2004	20.27	20.98	20.26	20.98	2,293,361	+0.77(+3.80%)
Jan 02, 2004	20.37	20.53	20.16	20.21	1,377,187	-0.16(-0.80%)
Dec 31, 2003	20.29	20.42	20.20	20.37	756,389	+0.07(+0.35%)
Dec 30, 2003	20.27	20.39	20.22	20.30	723,028	-0.07(-0.33%)
Dec 29, 2003	20.03	20.42	19.96	20.37	814,918	+0.34(+1.71%)
Dec 26, 2003	20.09	20.13	20.02	20.03	230,018	-0.01(-0.03%)
Dec 24, 2003	20.20	20.20	20.00	20.03	529,297	-0.19(-0.94%)
Dec 23, 2003	20.21	20.37	20.16	20.22	1,290,954	-0.03(-0.13%)
Dec 22, 2003	19.84	20.27	19.74	20.25	2,771,738	+0.58(+2.97%)
Dec 19, 2003	19.68	19.76	19.57	19.66	3,426,677	+0.01(+0.03%)
Dec 18, 2003	19.41	19.67	19.40	19.66	3,612,409	+0.34(+1.75%)
Dec 17, 2003	19.40	19.46	19.23	19.32	2,211,615	-0.07(-0.34%)
Dec 16, 2003	19.34	19.48	19.14	19.39	1,865,124	+0.01(+0.05%)
Dec 15, 2003	19.61	19.84	19.35	19.38	1,515,901	-0.23(-1.18%)
Dec 12, 2003	19.57	19.64	19.51	19.61	1,948,430	+0.04(+0.18%)
Dec 11, 2003	19.53	19.64	19.50	19.57	2,907,330	+0.09(+0.47%)
Dec 10, 2003	19.58	19.58	19.29	19.48	1,551,408	-0.04(-0.18%)
Dec 09, 2003	19.63	19.69	19.48	19.51	1,366,652	-0.04(-0.21%)
Dec 08, 2003	19.39	19.60	19.38	19.55	1,221,890	+0.19(+1.01%)
Dec 05, 2003	19.40	19.49	19.36	19.36	1,119,854	-0.20(-1.02%)
Dec 04, 2003	19.53	19.60	19.53	19.56	1,767,965	+0.07(+0.37%)
Dec 03, 2003	19.66	19.68	19.48	19.49	1,901,216	-0.07(-0.34%)
Dec 02, 2003	19.68	19.68	19.53	19.55	1,622,228	-0.18(-0.91%)
Dec 01, 2003	19.82	19.86	19.61	19.73	2,025,493	+0.06(+0.29%)
Nov 28, 2003	19.61	19.68	19.53	19.68	634,844	+0.08(+0.39%)
Nov 26, 2003	19.89	19.89	19.48	19.60	2,073,682	-0.26(-1.32%)
Nov 25, 2003	19.20	19.92	19.11	19.86	5,987,516	+0.67(+3.47%)
Nov 24, 2003	19.12	19.22	18.99	19.20	1,714,119	+0.16(+0.83%)
Nov 21, 2003	19.01	19.11	18.95	19.04	1,160,630	+0.03(+0.16%)
Nov 20, 2003	19.12	19.12	18.99	19.01	1,222,670	-0.16(-0.86%)
Nov 19, 2003	19.17	19.22	19.08	19.17	981,141	+0.09(+0.46%)
Nov 18, 2003	19.51	19.51	19.07	19.08	1,452,884	-0.29(-1.51%)
Nov 17, 2003	19.36	19.68	19.17	19.38	1,502,634	-0.38(-1.92%)
Nov 14, 2003	19.94	20.06	19.68	19.75	933,147	-0.23(-1.15%)
Nov 13, 2003	20.15	20.23	19.85	19.98	1,399,233	-0.18(-0.89%)
Nov 12, 2003	20.01	20.13	19.98	20.16	998,504	+0.15(+0.77%)
Nov 11, 2003	20.10	20.10	19.93	20.01	1,135,267	-0.07(-0.36%)
Nov 10, 2003	20.37	20.48	20.05	20.08	1,042,206	-0.29(-1.43%)
Nov 07, 2003	20.53	20.61	20.37	20.37	1,741,237	-0.17(-0.82%)
Nov 06, 2003	20.72	20.72	20.33	20.54	1,920,336	+0.02(+0.08%)
Nov 05, 2003	20.07	20.55	20.01	20.53	2,539,183	+0.24(+1.19%)
Nov 04, 2003	20.07	20.34	20.01	20.29	1,969,891	+0.10(+0.48%)

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.

Dover Corp (NY: DOV )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Dover Corp (NY: DOV )

Historical Prices

Sections

Services

The Evening Leader