Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	46.04	46.04	45.59	45.97	1,983,296	-0.01(-0.02%)
Aug 30, 2004	46.07	46.17	45.95	45.98	1,332,841	-0.12(-0.26%)
Aug 27, 2004	46.11	46.23	46.04	46.10	1,029,366	+0.04(+0.08%)
Aug 26, 2004	46.02	46.23	45.92	46.06	1,753,661	+0.16(+0.34%)
Aug 25, 2004	45.00	46.07	44.98	45.90	1,884,310	+0.92(+2.06%)
Aug 24, 2004	45.04	45.18	44.67	44.98	2,109,954	+0.19(+0.42%)
Aug 23, 2004	45.55	45.56	44.79	44.79	1,303,305	-0.76(-1.67%)
Aug 20, 2004	44.99	45.65	44.76	45.55	1,351,467	+0.58(+1.29%)
Aug 19, 2004	45.10	45.51	44.60	44.97	1,842,534	-0.20(-0.43%)
Aug 18, 2004	44.84	45.21	44.76	45.17	1,651,349	+0.33(+0.74%)
Aug 17, 2004	44.85	45.44	44.74	44.83	1,757,120	+0.12(+0.27%)
Aug 16, 2004	44.27	44.98	44.25	44.71	2,566,031	+0.71(+1.62%)
Aug 13, 2004	44.53	44.62	43.65	44.00	3,042,863	-0.47(-1.06%)
Aug 12, 2004	45.29	45.50	44.35	44.47	2,801,919	-1.13(-2.47%)
Aug 11, 2004	46.01	46.05	45.22	45.60	1,753,262	-0.44(-0.95%)
Aug 10, 2004	45.95	46.21	45.62	46.04	1,935,267	+0.19(+0.41%)
Aug 09, 2004	46.29	46.35	45.65	45.85	1,637,912	-0.25(-0.54%)
Aug 06, 2004	47.05	47.06	45.97	46.10	2,574,147	-1.39(-2.93%)
Aug 05, 2004	48.73	49.34	47.34	47.49	3,116,038	-1.24(-2.55%)
Aug 04, 2004	48.40	48.98	48.25	48.73	1,342,287	+0.37(+0.76%)
Aug 03, 2004	48.68	48.80	48.13	48.36	1,760,579	-0.17(-0.36%)
Aug 02, 2004	48.93	48.93	48.10	48.53	1,403,753	-0.40(-0.81%)
Jul 30, 2004	48.45	48.93	48.31	48.93	1,736,764	+0.49(+1.01%)
Jul 29, 2004	48.22	48.85	48.19	48.44	2,086,006	+0.49(+1.02%)
Jul 28, 2004	47.93	48.40	47.35	47.95	1,586,690	+0.43(+0.90%)
Jul 27, 2004	47.16	47.84	47.16	47.53	1,404,419	+0.35(+0.75%)
Jul 26, 2004	49.83	49.83	46.77	47.17	1,461,229	+0.27(+0.58%)
Jul 23, 2004	46.75	47.29	46.38	46.90	1,956,155	-0.15(-0.32%)
Jul 22, 2004	47.67	47.68	46.57	47.05	1,755,922	-0.61(-1.28%)
Jul 21, 2004	48.22	48.66	47.66	47.66	2,035,050	-0.44(-0.92%)
Jul 20, 2004	49.34	49.34	47.75	48.10	3,763,566	-1.20(-2.42%)
Jul 19, 2004	48.86	49.52	48.82	49.30	2,067,247	+0.62(+1.27%)
Jul 16, 2004	49.65	49.65	48.65	48.68	1,357,454	-0.56(-1.14%)
Jul 15, 2004	49.65	49.71	49.21	49.25	1,313,283	-0.36(-0.73%)
Jul 14, 2004	49.92	49.92	49.34	49.61	2,020,282	-0.45(-0.90%)
Jul 13, 2004	50.15	50.32	49.73	50.06	1,905,997	-0.09(-0.18%)
Jul 12, 2004	50.00	50.45	49.94	50.15	1,403,088	+0.15(+0.30%)
Jul 09, 2004	50.22	50.28	49.79	50.00	1,745,678	-0.23(-0.45%)
Jul 08, 2004	50.33	50.45	50.13	50.22	1,703,370	-0.11(-0.21%)
Jul 07, 2004	50.89	51.10	50.31	50.33	1,415,195	-0.64(-1.25%)
Jul 06, 2004	51.20	51.21	50.68	50.97	1,338,162	-0.26(-0.51%)
Jul 02, 2004	51.49	51.49	51.10	51.23	838,580	-0.14(-0.28%)
Jul 01, 2004	51.67	51.90	51.21	51.37	2,119,533	-0.29(-0.57%)
Jun 30, 2004	50.85	51.95	50.83	51.67	2,559,512	+0.82(+1.61%)
Jun 29, 2004	51.07	51.19	50.71	50.85	1,330,313	-0.22(-0.43%)
Jun 28, 2004	51.10	51.63	50.95	51.07	2,420,480	+0.02(+0.03%)
Jun 25, 2004	50.50	51.09	50.50	51.05	2,266,149	+0.53(+1.04%)
Jun 24, 2004	50.73	50.87	50.46	50.52	2,438,574	-0.20(-0.40%)
Jun 23, 2004	50.73	50.73	50.13	50.73	2,018,819	+0.05(+0.09%)
Jun 22, 2004	50.66	51.07	50.32	50.68	1,802,222	+0.02(+0.04%)
Jun 21, 2004	50.81	51.09	50.60	50.66	1,815,926	-0.15(-0.30%)
Jun 18, 2004	50.40	50.95	50.25	50.81	2,337,061	+0.41(+0.81%)
Jun 17, 2004	49.74	50.46	49.67	50.40	1,725,854	+0.66(+1.33%)
Jun 16, 2004	49.58	49.85	49.52	49.74	1,232,924	+0.17(+0.33%)
Jun 15, 2004	49.42	49.91	49.37	49.58	1,854,109	+0.50(+1.01%)
Jun 14, 2004	49.83	50.25	48.79	49.08	1,759,914	-0.74(-1.49%)
Jun 10, 2004	49.28	49.83	49.28	49.83	1,496,885	+0.53(+1.07%)
Jun 09, 2004	50.11	50.22	49.25	49.30	1,790,514	-0.80(-1.61%)
Jun 08, 2004	50.32	50.51	50.00	50.10	1,422,779	-0.29(-0.58%)
Jun 07, 2004	49.68	50.54	49.68	50.40	1,526,953	+1.04(+2.12%)
Jun 04, 2004	49.61	49.86	49.35	49.35	1,088,704	-0.07(-0.14%)
Jun 03, 2004	49.31	49.58	49.26	49.42	1,436,349	-0.44(-0.89%)
Jun 02, 2004	49.81	50.01	49.49	49.86	1,448,855	+0.44(+0.90%)
Jun 01, 2004	49.53	49.74	49.25	49.42	1,798,364	-0.28(-0.56%)
May 28, 2004	49.57	49.75	49.51	49.70	1,262,859	-0.02(-0.05%)
May 27, 2004	49.68	50.14	49.25	49.72	2,476,891	-0.21(-0.42%)
May 26, 2004	50.43	50.66	49.72	49.93	3,022,507	-0.50(-0.98%)
May 25, 2004	48.82	50.51	48.73	50.43	2,977,405	+1.42(+2.90%)
May 24, 2004	48.93	49.29	48.56	49.01	1,668,911	+0.19(+0.38%)
May 21, 2004	48.72	49.42	48.56	48.82	1,485,842	+0.11(+0.23%)
May 20, 2004	48.42	48.75	48.22	48.71	1,410,139	+0.29(+0.59%)
May 19, 2004	48.56	49.34	48.16	48.42	2,648,918	+0.21(+0.44%)
May 18, 2004	47.73	48.62	47.71	48.21	2,361,542	+0.71(+1.49%)
May 17, 2004	47.35	48.11	46.70	47.50	2,474,097	+0.15(+0.32%)
May 14, 2004	47.68	47.96	47.20	47.35	2,011,235	-0.32(-0.68%)
May 13, 2004	48.18	48.69	47.47	47.68	2,568,426	-0.50(-1.05%)
May 12, 2004	47.75	48.18	46.88	48.18	2,106,894	+0.43(+0.90%)
May 11, 2004	47.07	47.79	47.06	47.75	2,133,237	+0.85(+1.81%)
May 10, 2004	47.28	47.55	46.53	46.90	2,608,206	-0.83(-1.73%)
May 07, 2004	48.07	48.80	47.45	47.73	2,471,836	-0.86(-1.78%)
May 06, 2004	48.36	48.81	47.89	48.59	2,799,391	+0.23(+0.47%)
May 05, 2004	47.22	48.45	47.20	48.37	4,806,769	+2.06(+4.45%)
May 04, 2004	46.94	46.94	46.05	46.31	2,091,195	-0.32(-0.68%)
May 03, 2004	46.11	46.81	45.92	46.62	2,058,998	+0.71(+1.56%)
Apr 30, 2004	46.45	46.53	45.89	45.91	1,520,167	-0.31(-0.67%)
Apr 29, 2004	46.44	47.16	46.08	46.22	1,743,815	-0.21(-0.45%)
Apr 28, 2004	47.34	47.34	46.15	46.43	1,907,859	-0.92(-1.94%)
Apr 27, 2004	47.68	48.18	47.29	47.34	2,090,264	-0.16(-0.33%)
Apr 26, 2004	47.92	48.13	47.39	47.50	1,058,769	-0.41(-0.85%)
Apr 23, 2004	48.40	48.40	47.88	47.91	1,356,389	-0.25(-0.52%)
Apr 22, 2004	47.50	48.63	47.22	48.16	2,307,392	+0.32(+0.66%)
Apr 21, 2004	47.25	47.96	46.71	47.84	2,886,270	+0.85(+1.81%)
Apr 20, 2004	48.67	48.79	46.79	46.99	2,152,795	-1.50(-3.10%)
Apr 19, 2004	48.48	48.62	48.04	48.49	1,218,156	+0.05(+0.09%)
Apr 16, 2004	48.07	48.48	47.80	48.45	1,680,353	+0.62(+1.30%)
Apr 15, 2004	48.82	48.97	47.55	47.83	2,416,622	-0.88(-1.81%)
Apr 14, 2004	49.57	49.67	48.56	48.71	1,910,387	-0.89(-1.79%)
Apr 13, 2004	50.77	50.89	49.57	49.59	3,087,566	-1.10(-2.18%)
Apr 12, 2004	50.36	50.76	50.36	50.70	1,186,624	+0.56(+1.12%)
Apr 08, 2004	50.06	50.73	49.95	50.13	1,598,265	+0.64(+1.29%)
Apr 07, 2004	49.83	49.92	49.28	49.49	1,440,740	-0.38(-0.75%)
Apr 06, 2004	49.95	50.04	49.78	49.87	1,204,852	-0.19(-0.38%)
Apr 05, 2004	49.28	50.31	49.28	50.06	2,462,655	+0.67(+1.35%)
Apr 02, 2004	49.27	49.50	48.68	49.39	1,870,474	+0.72(+1.48%)
Apr 01, 2004	48.10	48.85	48.07	48.67	1,286,408	+0.79(+1.65%)
Mar 31, 2004	47.80	48.08	47.60	47.88	1,608,509	+0.14(+0.30%)
Mar 30, 2004	47.92	47.92	47.66	47.74	1,404,818	-0.19(-0.39%)
Mar 29, 2004	47.28	48.04	47.19	47.92	1,122,630	+0.80(+1.69%)
Mar 26, 2004	46.96	47.62	46.77	47.13	1,443,800	+0.30(+0.64%)
Mar 25, 2004	46.60	47.01	46.13	46.83	3,229,924	+0.56(+1.20%)
Mar 24, 2004	46.64	46.77	46.10	46.27	1,460,430	-0.30(-0.65%)
Mar 23, 2004	47.43	47.47	46.57	46.57	1,508,992	-0.18(-0.39%)
Mar 22, 2004	47.65	47.71	46.31	46.75	2,849,416	-1.30(-2.71%)
Mar 19, 2004	48.42	48.74	48.02	48.05	2,898,110	-0.42(-0.87%)
Mar 18, 2004	47.89	48.62	47.85	48.47	1,763,639	+0.59(+1.22%)
Mar 17, 2004	47.28	47.99	47.13	47.89	1,080,056	+0.72(+1.53%)
Mar 16, 2004	46.98	47.33	46.74	47.16	1,443,401	+0.65(+1.41%)
Mar 15, 2004	48.12	48.12	45.88	46.51	1,932,207	-1.61(-3.34%)
Mar 12, 2004	47.34	48.22	47.22	48.12	1,228,933	+1.01(+2.15%)
Mar 11, 2004	48.16	48.33	46.91	47.10	1,742,884	-1.31(-2.70%)
Mar 10, 2004	49.55	49.70	48.37	48.41	2,001,257	-1.05(-2.13%)
Mar 09, 2004	49.68	49.91	49.39	49.46	1,648,955	-0.29(-0.57%)
Mar 08, 2004	49.52	50.08	49.24	49.75	1,854,908	+0.23(+0.46%)
Mar 05, 2004	49.91	50.13	49.49	49.52	1,574,183	-0.47(-0.93%)
Mar 04, 2004	49.61	50.02	49.48	49.99	1,422,513	+0.36(+0.73%)
Mar 03, 2004	49.07	49.72	49.07	49.63	1,479,190	+0.57(+1.16%)
Mar 02, 2004	48.89	49.27	48.86	49.06	1,072,605	-0.02(-0.05%)
Mar 01, 2004	49.45	49.56	48.96	49.08	1,738,893	-0.15(-0.31%)
Feb 27, 2004	49.57	50.26	49.17	49.23	2,053,809	-0.23(-0.47%)
Feb 26, 2004	48.93	49.57	48.77	49.46	1,298,249	+0.32(+0.66%)
Feb 25, 2004	49.01	49.55	49.01	49.14	1,564,604	+0.11(+0.21%)
Feb 24, 2004	49.27	49.34	48.88	49.04	1,983,163	-0.29(-0.58%)
Feb 23, 2004	49.20	49.59	49.17	49.32	1,434,620	+0.15(+0.31%)
Feb 20, 2004	49.53	49.55	48.70	49.17	1,606,779	-0.19(-0.38%)
Feb 19, 2004	49.68	49.77	49.36	49.36	1,191,547	-0.24(-0.48%)
Feb 18, 2004	49.65	49.72	49.36	49.60	1,123,162	-0.14(-0.29%)
Feb 17, 2004	49.46	49.91	49.42	49.74	887,806	+0.51(+1.04%)
Feb 13, 2004	49.23	49.56	49.14	49.23	2,478,621	+0.04(+0.08%)
Feb 12, 2004	49.34	49.61	49.13	49.19	1,388,453	-0.26(-0.53%)
Feb 11, 2004	49.38	49.77	49.01	49.46	2,541,684	+0.14(+0.27%)
Feb 10, 2004	48.86	49.48	48.85	49.32	1,798,763	+0.53(+1.09%)
Feb 09, 2004	49.08	49.09	48.64	48.79	1,052,649	-0.18(-0.37%)
Feb 06, 2004	48.63	49.38	48.62	48.97	1,201,659	+0.32(+0.65%)
Feb 05, 2004	48.25	48.83	48.25	48.65	1,928,880	+0.47(+0.97%)
Feb 04, 2004	48.26	48.46	48.04	48.19	1,789,184	-0.65(-1.32%)
Feb 03, 2004	48.86	49.12	48.54	48.83	2,086,804	+0.06(+0.12%)
Feb 02, 2004	48.31	48.93	48.14	48.77	1,721,597	+0.41(+0.85%)
Jan 30, 2004	47.68	48.44	47.35	48.36	2,010,703	+0.68(+1.42%)
Jan 29, 2004	48.18	48.18	47.07	47.68	2,357,151	+0.13(+0.27%)
Jan 28, 2004	47.99	48.63	47.46	47.56	1,697,915	-0.38(-0.78%)
Jan 27, 2004	48.29	48.33	47.78	47.93	1,680,752	-0.38(-0.79%)
Jan 26, 2004	47.47	48.37	47.47	48.31	2,052,346	+0.85(+1.79%)
Jan 23, 2004	47.53	47.91	47.35	47.47	1,804,617	-0.04(-0.08%)
Jan 22, 2004	47.95	48.05	47.25	47.50	1,881,517	-0.41(-0.85%)
Jan 21, 2004	47.52	47.91	47.38	47.91	2,849,150	+0.40(+0.84%)
Jan 20, 2004	47.54	47.58	47.05	47.51	3,759,840	-0.29(-0.61%)
Jan 16, 2004	47.92	47.95	47.50	47.80	6,411,819	-0.14(-0.30%)
Jan 15, 2004	47.73	48.83	47.73	47.95	2,744,976	+0.08(+0.16%)
Jan 14, 2004	47.32	48.10	47.16	47.87	1,688,469	+0.96(+2.05%)
Jan 13, 2004	47.11	47.35	46.45	46.91	1,636,315	-0.21(-0.45%)
Jan 12, 2004	46.90	47.34	46.80	47.12	1,392,445	+0.41(+0.87%)
Jan 09, 2004	46.60	47.28	46.59	46.71	2,374,447	+0.05(+0.10%)
Jan 08, 2004	45.92	46.78	45.85	46.67	3,002,817	+0.86(+1.87%)
Jan 07, 2004	45.10	46.03	45.02	45.81	2,842,099	+1.05(+2.35%)
Jan 06, 2004	44.82	44.83	44.51	44.76	1,320,201	-0.14(-0.30%)
Jan 05, 2004	44.67	45.02	44.53	44.89	1,128,085	+0.56(+1.27%)
Jan 02, 2004	44.37	44.91	44.16	44.33	1,237,181	-0.04(-0.08%)
Dec 31, 2003	44.32	44.55	44.18	44.37	893,261	+0.13(+0.29%)
Dec 30, 2003	43.92	44.53	43.92	44.24	1,159,483	+0.08(+0.17%)
Dec 29, 2003	43.33	44.19	43.33	44.17	1,258,469	+0.68(+1.57%)
Dec 26, 2003	43.38	43.58	43.38	43.48	316,779	+0.13(+0.29%)
Dec 24, 2003	43.25	43.49	43.10	43.35	504,372	+0.14(+0.31%)
Dec 23, 2003	43.33	43.64	43.14	43.22	1,729,846	+0.05(+0.12%)
Dec 22, 2003	43.56	43.97	43.10	43.17	3,179,234	-0.41(-0.93%)
Dec 19, 2003	43.44	43.74	43.23	43.57	2,192,309	+0.13(+0.29%)
Dec 18, 2003	43.11	43.47	42.87	43.44	1,413,066	+0.61(+1.42%)
Dec 17, 2003	43.29	43.29	42.68	42.84	2,033,054	-0.45(-1.04%)
Dec 16, 2003	42.90	43.42	42.84	43.29	1,653,877	+0.39(+0.91%)
Dec 15, 2003	43.90	43.90	42.90	42.90	1,386,058	-0.68(-1.55%)
Dec 12, 2003	43.75	43.72	43.42	43.57	1,617,556	-0.18(-0.41%)
Dec 11, 2003	43.43	44.14	43.41	43.75	1,669,044	+0.35(+0.80%)
Dec 10, 2003	43.37	43.96	43.37	43.41	3,117,368	+0.04(+0.09%)
Dec 09, 2003	43.57	43.92	43.28	43.37	2,157,185	-0.12(-0.28%)
Dec 08, 2003	42.88	43.53	42.98	43.49	1,261,662	+0.61(+1.42%)
Dec 05, 2003	43.11	43.35	42.69	42.88	1,541,454	-0.23(-0.54%)
Dec 04, 2003	42.84	43.41	42.72	43.11	2,060,062	+0.55(+1.29%)
Dec 03, 2003	42.84	43.11	42.62	42.56	2,825,468	+0.55(+1.31%)
Dec 02, 2003	42.12	42.17	42.02	42.02	2,383,228	-0.29(-0.69%)
Dec 01, 2003	41.79	42.32	41.66	42.31	1,462,559	+0.97(+2.35%)
Nov 28, 2003	41.43	41.49	41.19	41.34	389,820	-0.08(-0.20%)
Nov 26, 2003	41.16	41.44	40.78	41.42	1,819,385	+0.15(+0.36%)
Nov 25, 2003	41.01	41.60	41.01	41.27	1,470,143	+0.37(+0.90%)
Nov 24, 2003	40.57	41.11	40.54	40.90	1,352,797	+0.53(+1.30%)
Nov 21, 2003	40.48	40.53	39.78	40.38	1,815,393	+0.32(+0.79%)
Nov 20, 2003	40.43	40.65	39.89	40.06	1,368,230	-0.36(-0.89%)
Nov 19, 2003	40.59	40.70	40.25	40.42	1,806,479	+0.51(+1.28%)
Nov 18, 2003	40.96	41.22	39.91	39.91	3,098,343	-1.05(-2.57%)
Nov 17, 2003	41.20	41.81	40.24	40.96	1,533,206	-0.35(-0.86%)
Nov 14, 2003	42.02	42.02	41.18	41.32	1,515,378	-0.71(-1.68%)
Nov 13, 2003	42.13	42.32	41.94	42.02	2,066,715	-0.11(-0.25%)
Nov 12, 2003	42.44	42.45	41.99	42.13	1,730,910	+0.14(+0.34%)
Nov 11, 2003	42.23	42.26	41.90	41.99	1,977,575	-0.25(-0.59%)
Nov 10, 2003	42.20	42.59	41.96	42.23	1,499,545	+0.04(+0.09%)
Nov 07, 2003	43.63	43.77	42.20	42.20	2,683,376	-0.98(-2.28%)
Nov 06, 2003	42.47	43.87	41.35	43.18	5,330,033	+1.83(+4.44%)
Nov 05, 2003	41.74	41.38	40.81	41.35	1,812,732	-0.03(-0.07%)
Nov 04, 2003	41.74	41.78	41.32	41.38	1,587,807	-0.48(-1.15%)
Nov 03, 2003	41.26	41.81	41.16	41.86	1,050,997	+0.59(+1.44%)
Oct 31, 2003	40.67	41.35	40.66	41.26	1,460,430	+0.45(+1.11%)
Oct 30, 2003	41.27	41.27	40.84	40.81	1,404,818	-0.34(-0.82%)
Oct 29, 2003	40.33	41.23	40.08	41.15	2,338,392	+0.83(+2.05%)
Oct 28, 2003	40.17	40.39	39.19	40.32	2,884,274	+0.26(+0.66%)
Oct 27, 2003	40.60	40.83	40.06	40.06	1,582,698	-0.45(-1.11%)
Oct 24, 2003	40.30	40.52	40.06	40.51	1,095,622	+0.02(+0.06%)
Oct 23, 2003	40.05	40.96	39.94	40.49	1,607,578	+0.44(+1.11%)
Oct 22, 2003	40.85	40.85	39.94	40.05	1,891,761	-0.80(-1.97%)
Oct 21, 2003	41.04	41.23	40.63	40.85	2,126,053	-0.29(-0.71%)
Oct 20, 2003	41.14	41.26	41.04	41.14	969,496	+0.01(+0.02%)
Oct 17, 2003	41.81	41.43	40.96	41.14	1,942,052	-0.68(-1.62%)
Oct 16, 2003	41.56	42.02	41.24	41.81	1,538,794	+0.34(+0.82%)
Oct 15, 2003	41.63	41.63	41.02	41.47	1,810,604	-0.02(-0.04%)
Oct 14, 2003	41.08	41.54	40.80	41.49	1,627,002	+0.26(+0.64%)
Oct 13, 2003	40.53	41.38	40.29	41.23	1,732,373	+0.70(+1.72%)
Oct 10, 2003	40.81	40.81	40.29	40.53	1,149,239	-0.34(-0.83%)
Oct 09, 2003	40.89	40.96	40.72	40.87	1,556,222	+0.15(+0.37%)
Oct 08, 2003	40.70	40.87	40.39	40.72	1,148,574	-0.26(-0.64%)
Oct 07, 2003	41.00	40.99	40.26	40.98	1,636,981	-0.02(-0.06%)
Oct 06, 2003	40.85	41.23	40.79	41.00	894,725	+0.23(+0.55%)
Oct 03, 2003	40.81	41.32	40.15	40.78	1,595,870	+0.62(+1.55%)
Oct 02, 2003	40.25	40.40	39.99	40.15	2,250,316	+0.02(+0.04%)
Oct 01, 2003	40.25	40.25	39.66	40.14	3,617,882	+0.58(+1.46%)
Sep 30, 2003	39.69	39.87	39.11	39.56	1,529,614	-0.15(-0.38%)
Sep 29, 2003	39.06	39.92	39.42	39.71	2,232,222	+0.65(+1.65%)
Sep 26, 2003	39.20	39.43	38.95	39.06	2,482,612	-0.27(-0.69%)
Sep 25, 2003	40.02	40.06	39.32	39.33	2,059,397	-0.65(-1.64%)
Sep 24, 2003	41.18	41.33	39.99	39.99	2,755,088	-1.20(-2.90%)
Sep 23, 2003	41.19	41.32	40.89	41.18	2,268,144	+0.28(+0.68%)
Sep 22, 2003	41.34	41.41	40.74	40.90	1,884,577	-0.62(-1.50%)
Sep 19, 2003	41.84	41.87	40.96	41.53	2,080,950	-0.38(-0.90%)
Sep 18, 2003	40.60	42.21	40.55	41.90	2,605,811	+1.31(+3.22%)
Sep 17, 2003	40.59	40.81	40.44	40.60	1,372,887	+0.06(+0.15%)
Sep 16, 2003	40.26	40.98	40.23	40.54	2,134,567	+0.65(+1.62%)
Sep 15, 2003	39.72	39.95	38.90	39.89	2,522,126	-0.13(-0.32%)
Sep 12, 2003	40.29	40.32	39.57	40.02	2,269,342	-0.35(-0.86%)
Sep 11, 2003	40.59	40.68	40.13	40.36	1,762,442	-0.11(-0.28%)
Sep 10, 2003	41.17	41.46	40.48	40.48	1,380,737	-0.69(-1.68%)
Sep 09, 2003	41.29	41.52	40.89	41.17	1,590,947	-0.12(-0.29%)
Sep 08, 2003	40.44	41.56	40.44	41.29	1,781,068	+0.89(+2.20%)
Sep 05, 2003	40.72	40.86	40.31	40.40	1,422,513	-0.47(-1.14%)
Sep 04, 2003	41.29	41.40	40.74	40.87	1,840,140	-0.43(-1.04%)
Sep 03, 2003	40.60	41.29	40.55	41.29	2,215,592	+0.77(+1.89%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services