Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.946	8.057	7.899	8.028	15,065,905	+0.01(+0.07%)
May 27, 2004	7.975	8.063	7.928	8.022	18,922,668	+0.19(+2.39%)
May 26, 2004	7.788	7.852	7.712	7.835	20,066,706	-0.06(-0.81%)
May 25, 2004	7.619	7.946	7.566	7.899	24,204,858	+0.24(+3.13%)
May 24, 2004	7.642	7.689	7.624	7.659	18,275,852	+0.01(+0.08%)
May 21, 2004	7.636	7.671	7.513	7.654	29,003,178	-0.03(-0.38%)
May 20, 2004	7.835	7.852	7.665	7.683	21,089,050	-0.18(-2.23%)
May 19, 2004	8.022	8.022	7.835	7.858	25,085,994	+0.06(+0.82%)
May 18, 2004	7.765	7.806	7.724	7.794	17,488,856	+0.15(+1.99%)
May 17, 2004	7.607	7.730	7.584	7.642	18,091,342	-0.06(-0.83%)
May 14, 2004	7.695	7.765	7.624	7.706	27,934,792	-0.17(-2.15%)
May 13, 2004	7.718	7.893	7.671	7.876	29,495,778	-0.07(-0.88%)
May 12, 2004	7.946	7.963	7.776	7.946	21,300,434	-0.06(-0.73%)
May 11, 2004	7.963	8.028	7.887	8.004	24,026,852	+0.00(+0.00%)
May 10, 2004	8.057	8.063	7.858	8.004	21,911,306	-0.11(-1.30%)
May 07, 2004	8.214	8.302	8.109	8.109	17,244,780	-0.16(-1.91%)
May 06, 2004	8.285	8.343	8.209	8.267	14,322,212	-0.14(-1.67%)
May 05, 2004	8.454	8.501	8.302	8.407	28,410,448	+0.14(+1.70%)
May 04, 2004	8.209	8.343	8.139	8.267	19,448,988	+0.11(+1.36%)
May 03, 2004	8.267	8.285	8.127	8.156	19,118,134	-0.03(-0.36%)
Apr 30, 2004	8.314	8.314	8.179	8.185	21,644,638	-0.15(-1.82%)
Apr 29, 2004	8.326	8.419	8.261	8.337	31,535,670	-0.19(-2.26%)
Apr 28, 2004	8.571	8.615	8.477	8.530	25,441,324	-0.19(-2.21%)
Apr 27, 2004	8.746	8.834	8.705	8.723	22,449,606	-0.09(-1.06%)
Apr 26, 2004	8.968	8.974	8.770	8.816	16,525,735	-0.07(-0.79%)
Apr 23, 2004	8.875	8.904	8.793	8.886	17,530,790	+0.06(+0.66%)
Apr 22, 2004	8.676	8.863	8.629	8.828	27,970,052	+0.06(+0.67%)
Apr 21, 2004	8.641	8.799	8.618	8.770	23,065,614	+0.02(+0.27%)
Apr 20, 2004	8.974	8.997	8.740	8.746	33,416,042	-0.19(-2.16%)
Apr 19, 2004	8.828	8.939	8.711	8.939	53,685,232	+0.40(+4.72%)
Apr 16, 2004	8.670	8.764	8.209	8.536	160,246,784	-0.84(-8.97%)
Apr 15, 2004	9.494	9.535	9.371	9.377	40,529,308	-0.31(-3.20%)
Apr 14, 2004	9.517	9.687	9.488	9.687	33,826,656	-0.04(-0.36%)
Apr 13, 2004	9.885	9.915	9.669	9.722	35,732,360	-0.23(-2.35%)
Apr 12, 2004	10.08	10.09	9.921	9.956	28,890,554	-0.04(-0.35%)
Apr 08, 2004	10.05	10.07	9.897	9.991	37,073,404	+0.11(+1.06%)
Apr 07, 2004	10.06	10.08	9.862	9.885	87,228,616	-0.17(-1.69%)
Apr 06, 2004	10.40	10.40	10.02	10.05	168,732,944	-2.30(-18.63%)
Apr 05, 2004	12.28	12.41	12.16	12.36	15,089,183	+0.03(+0.24%)
Apr 02, 2004	12.30	12.37	12.22	12.33	13,928,714	+0.23(+1.93%)
Apr 01, 2004	12.15	12.15	12.04	12.09	16,489,106	+0.25(+2.07%)
Mar 31, 2004	11.83	11.94	11.77	11.85	18,106,574	+0.15(+1.25%)
Mar 30, 2004	11.63	11.70	11.57	11.70	13,059,218	+0.01(+0.10%)
Mar 29, 2004	11.74	11.76	11.63	11.69	18,719,502	+0.26(+2.30%)
Mar 26, 2004	11.52	11.60	11.43	11.43	18,857,114	-0.33(-2.83%)
Mar 25, 2004	11.68	11.80	11.60	11.76	21,720,462	+0.34(+3.02%)
Mar 24, 2004	11.39	11.63	11.29	11.42	23,625,308	+0.09(+0.83%)
Mar 23, 2004	11.66	11.70	11.24	11.32	34,809,460	-0.09(-0.77%)
Mar 22, 2004	11.60	11.60	11.35	11.41	18,404,052	-0.29(-2.45%)
Mar 19, 2004	11.90	11.95	11.60	11.70	32,890,064	-0.44(-3.61%)
Mar 18, 2004	12.16	12.23	12.02	12.13	19,506,498	-0.37(-2.99%)
Mar 17, 2004	12.42	12.54	12.35	12.51	17,881,840	+0.32(+2.59%)
Mar 16, 2004	12.22	12.35	12.04	12.19	15,708,785	+0.26(+2.15%)
Mar 15, 2004	12.42	12.43	11.51	11.94	16,818,932	-0.54(-4.31%)
Mar 12, 2004	12.44	12.55	12.29	12.47	17,610,552	+0.13(+1.09%)
Mar 11, 2004	12.51	12.65	12.34	12.34	21,342,880	-0.38(-2.99%)
Mar 10, 2004	12.89	12.92	12.71	12.72	18,443,590	-0.46(-3.46%)
Mar 09, 2004	13.29	13.36	13.06	13.17	16,940,458	-0.29(-2.17%)
Mar 08, 2004	13.68	13.74	13.42	13.47	22,193,378	-0.10(-0.73%)
Mar 05, 2004	13.37	13.70	13.32	13.57	23,688,980	+0.28(+2.11%)
Mar 04, 2004	13.09	13.32	13.06	13.29	13,226,441	+0.27(+2.11%)
Mar 03, 2004	12.94	13.12	12.77	13.01	16,982,050	+0.12(+0.91%)
Mar 02, 2004	13.01	13.12	12.84	12.89	12,476,073	-0.10(-0.76%)
Mar 01, 2004	12.88	13.02	12.81	12.99	11,092,410	+0.27(+2.16%)
Feb 27, 2004	12.97	13.01	12.68	12.72	21,823,500	-0.18(-1.40%)
Feb 26, 2004	12.69	12.94	12.68	12.90	16,642,295	+0.01(+0.09%)
Feb 25, 2004	12.91	12.98	12.75	12.89	15,074,121	-0.07(-0.54%)
Feb 24, 2004	12.91	13.09	12.79	12.96	18,359,208	-0.07(-0.54%)
Feb 23, 2004	13.30	13.32	12.97	13.03	20,538,084	+0.04(+0.31%)
Feb 20, 2004	13.13	13.15	12.88	12.99	16,458,640	-0.15(-1.11%)
Feb 19, 2004	13.30	13.36	13.11	13.13	15,446,224	-0.06(-0.49%)
Feb 18, 2004	13.43	13.43	13.15	13.20	13,061,100	-0.07(-0.53%)
Feb 17, 2004	13.24	13.29	13.14	13.27	9,883,673	+0.30(+2.30%)
Feb 13, 2004	13.16	13.20	12.88	12.97	8,780,372	-0.13(-0.98%)
Feb 12, 2004	13.27	13.34	13.06	13.10	14,808,137	-0.17(-1.28%)
Feb 11, 2004	13.10	13.29	12.99	13.27	20,242,318	+0.38(+2.95%)
Feb 10, 2004	12.79	12.95	12.76	12.89	19,199,950	+0.35(+2.80%)
Feb 09, 2004	12.54	12.67	12.47	12.54	15,626,114	+0.11(+0.89%)
Feb 06, 2004	12.35	12.44	12.29	12.43	18,806,450	+0.47(+3.91%)
Feb 05, 2004	12.11	12.13	11.91	11.96	8,631,291	-0.02(-0.15%)
Feb 04, 2004	12.06	12.11	11.88	11.98	11,111,751	-0.29(-2.33%)
Feb 03, 2004	12.25	12.28	12.18	12.26	8,280,069	+0.15(+1.25%)
Feb 02, 2004	12.13	12.26	12.09	12.11	10,410,164	+0.04(+0.34%)
Jan 30, 2004	11.99	12.12	11.93	12.07	13,154,212	+0.08(+0.68%)
Jan 29, 2004	12.04	12.12	11.77	11.99	20,011,936	-0.06(-0.49%)
Jan 28, 2004	12.37	12.43	12.04	12.05	20,340,906	-0.27(-2.18%)
Jan 27, 2004	12.44	12.52	12.28	12.32	12,595,886	-0.10(-0.80%)
Jan 26, 2004	12.39	12.42	12.23	12.42	14,513,570	+0.06(+0.47%)
Jan 23, 2004	12.42	12.58	12.29	12.36	15,175,277	+0.01(+0.05%)
Jan 22, 2004	12.38	12.55	12.31	12.35	23,853,980	+0.10(+0.81%)
Jan 21, 2004	12.09	12.27	11.91	12.25	23,889,752	-0.08(-0.62%)
Jan 20, 2004	12.39	12.39	12.25	12.33	19,164,176	+0.11(+0.86%)
Jan 16, 2004	12.11	12.27	12.06	12.22	15,466,421	+0.11(+0.92%)
Jan 15, 2004	12.18	12.20	11.99	12.11	15,470,187	-0.11(-0.91%)
Jan 14, 2004	12.22	12.30	12.16	12.22	22,485,378	+0.19(+1.55%)
Jan 13, 2004	12.37	12.40	11.90	12.04	19,683,992	-0.26(-2.14%)
Jan 12, 2004	12.19	12.32	12.07	12.30	20,519,598	+0.23(+1.89%)
Jan 09, 2004	11.95	12.32	11.89	12.07	46,321,900	+0.11(+0.93%)
Jan 08, 2004	10.50	12.08	11.67	11.96	75,672,016	+1.46(+13.91%)
Jan 07, 2004	10.51	10.54	10.37	10.50	34,316,860	+0.28(+2.74%)
Jan 06, 2004	10.20	10.25	10.10	10.22	21,295,298	+0.05(+0.52%)
Jan 05, 2004	10.12	10.22	10.11	10.17	35,086,228	+0.13(+1.34%)
Jan 02, 2004	10.17	10.18	10.01	10.03	22,925,262	+0.10(+1.00%)
Dec 31, 2003	9.944	9.979	9.880	9.932	14,470,951	-0.01(-0.12%)
Dec 30, 2003	9.950	10.07	9.921	9.944	15,008,566	-0.01(-0.06%)
Dec 29, 2003	9.850	9.961	9.827	9.950	24,115,170	+0.20(+2.04%)
Dec 26, 2003	9.745	9.774	9.652	9.751	14,403,171	+0.02(+0.24%)
Dec 24, 2003	9.739	9.833	9.698	9.728	13,845,701	-0.12(-1.19%)
Dec 23, 2003	10.00	10.04	9.763	9.845	29,134,458	-0.11(-1.12%)
Dec 22, 2003	9.932	9.979	9.897	9.956	21,899,324	-0.06(-0.58%)
Dec 19, 2003	10.12	10.14	9.950	10.01	23,606,480	-0.10(-0.98%)
Dec 18, 2003	9.932	10.14	9.932	10.11	31,621,080	+0.11(+1.11%)
Dec 17, 2003	10.28	10.10	9.903	10.00	33,596,960	-0.27(-2.67%)
Dec 16, 2003	10.33	10.33	10.11	10.28	26,370,898	+0.02(+0.23%)
Dec 15, 2003	10.29	10.49	10.25	10.25	15,657,608	-0.04(-0.34%)
Dec 12, 2003	10.43	10.45	10.29	10.29	13,276,592	-0.13(-1.23%)
Dec 11, 2003	10.20	10.42	10.17	10.42	15,109,722	+0.12(+1.13%)
Dec 10, 2003	10.22	10.29	10.17	10.30	22,850,294	+0.08(+0.80%)
Dec 09, 2003	10.46	10.51	10.19	10.22	26,368,330	-0.24(-2.29%)
Dec 08, 2003	10.56	10.50	10.38	10.46	22,178,316	-0.10(-0.94%)
Dec 05, 2003	10.78	10.63	10.53	10.56	18,001,654	-0.22(-2.06%)
Dec 04, 2003	10.53	10.81	10.63	10.78	18,828,872	+0.25(+2.33%)
Dec 03, 2003	10.52	10.66	10.52	10.53	17,151,156	+0.01(+0.11%)
Dec 02, 2003	10.55	10.64	10.51	10.52	15,892,440	-0.04(-0.33%)
Dec 01, 2003	10.52	10.57	10.44	10.56	15,875,495	+0.05(+0.50%)
Nov 28, 2003	10.50	10.54	10.46	10.50	3,901,265	+0.00(+0.00%)
Nov 26, 2003	10.40	10.57	10.45	10.50	11,782,530	+0.11(+1.01%)
Nov 25, 2003	10.34	10.50	10.39	10.40	14,915,797	+0.06(+0.62%)
Nov 24, 2003	10.46	10.63	10.30	10.34	51,813,760	-0.06(-0.56%)
Nov 21, 2003	10.19	10.42	10.32	10.39	20,834,362	+0.20(+2.01%)
Nov 20, 2003	10.18	10.37	10.17	10.19	15,088,499	-0.12(-1.13%)
Nov 19, 2003	10.23	10.31	10.20	10.31	14,123,666	+0.07(+0.68%)
Nov 18, 2003	10.34	10.41	10.22	10.24	16,467,540	+0.03(+0.29%)
Nov 17, 2003	10.25	10.29	10.12	10.21	10,872,640	-0.18(-1.74%)
Nov 14, 2003	10.45	10.62	10.37	10.39	17,534,898	-0.06(-0.56%)
Nov 13, 2003	10.37	10.50	10.36	10.45	14,756,618	+0.08(+0.79%)
Nov 12, 2003	9.979	10.43	10.22	10.36	19,998,756	+0.39(+3.86%)
Nov 11, 2003	10.03	10.07	9.926	9.979	13,497,389	-0.05(-0.52%)
Nov 10, 2003	10.27	10.18	10.03	10.03	11,389,887	-0.23(-2.28%)
Nov 07, 2003	10.35	10.38	10.25	10.27	13,925,804	+0.02(+0.23%)
Nov 06, 2003	10.06	10.33	10.05	10.24	22,959,836	+0.19(+1.86%)
Nov 05, 2003	10.03	10.05	9.845	10.05	20,280,486	+0.06(+0.64%)
Nov 04, 2003	10.03	10.05	9.921	9.991	12,055,966	-0.05(-0.52%)
Nov 03, 2003	9.926	10.14	10.02	10.04	11,879,962	+0.12(+1.18%)
Oct 31, 2003	9.921	10.00	9.874	9.926	19,941,930	+0.01(+0.06%)
Oct 30, 2003	10.03	10.06	9.915	9.921	17,728,310	-0.11(-1.05%)
Oct 29, 2003	10.00	10.08	9.950	10.03	11,795,025	+0.02(+0.23%)
Oct 28, 2003	9.891	10.00	9.845	10.00	17,694,248	+0.22(+2.21%)
Oct 27, 2003	9.815	9.827	9.739	9.786	10,832,759	-0.03(-0.30%)
Oct 24, 2003	9.833	9.915	9.698	9.815	12,162,849	-0.08(-0.83%)
Oct 23, 2003	9.839	9.909	9.774	9.897	10,537,336	+0.02(+0.18%)
Oct 22, 2003	9.950	9.985	9.880	9.880	12,574,662	-0.16(-1.63%)
Oct 21, 2003	9.891	10.08	9.956	10.04	16,593,514	+0.15(+1.54%)
Oct 20, 2003	9.845	9.915	9.786	9.891	12,849,203	-0.04(-0.41%)
Oct 17, 2003	9.710	10.04	9.880	9.932	29,458,464	+0.22(+2.29%)
Oct 16, 2003	10.07	9.769	9.605	9.710	39,870,168	-0.36(-3.54%)
Oct 15, 2003	9.973	10.14	9.932	10.07	35,685,632	+0.09(+0.94%)
Oct 14, 2003	9.950	10.00	9.921	9.973	24,866,224	-0.11(-1.10%)
Oct 13, 2003	10.11	10.20	10.04	10.08	19,637,950	-0.03(-0.29%)
Oct 10, 2003	10.08	10.14	10.03	10.11	15,687,561	+0.12(+1.17%)
Oct 09, 2003	10.05	10.12	9.961	9.996	23,586,456	+0.14(+1.42%)
Oct 08, 2003	10.01	10.01	9.821	9.856	19,122,756	+0.01(+0.12%)
Oct 07, 2003	9.862	9.850	9.698	9.845	15,518,796	-0.02(-0.18%)
Oct 06, 2003	9.815	9.938	9.798	9.862	15,523,247	+0.05(+0.48%)
Oct 03, 2003	9.675	9.956	9.734	9.815	36,101,896	+0.14(+1.45%)
Oct 02, 2003	9.436	9.769	9.319	9.675	53,565,592	+0.32(+3.37%)
Oct 01, 2003	9.114	9.418	9.103	9.360	21,670,140	+0.25(+2.69%)
Sep 30, 2003	9.290	9.249	9.050	9.114	27,814,124	-0.18(-1.89%)
Sep 29, 2003	8.916	9.301	9.085	9.290	34,241,548	+0.37(+4.19%)
Sep 26, 2003	8.805	9.056	8.840	8.916	24,977,306	+0.11(+1.26%)
Sep 25, 2003	8.910	8.968	8.805	8.805	17,994,122	-0.04(-0.40%)
Sep 24, 2003	9.103	9.149	8.840	8.840	26,422,246	-0.26(-2.89%)
Sep 23, 2003	9.044	9.149	8.945	9.103	36,074,168	+0.06(+0.65%)
Sep 22, 2003	9.202	9.202	8.974	9.044	25,595,540	-0.32(-3.37%)
Sep 19, 2003	9.301	9.436	9.225	9.360	21,609,206	+0.06(+0.63%)
Sep 18, 2003	9.073	9.290	9.120	9.301	17,893,308	+0.23(+2.51%)
Sep 17, 2003	9.249	9.249	9.032	9.073	16,378,537	-0.18(-1.90%)
Sep 16, 2003	8.986	9.266	9.027	9.249	23,507,892	+0.26(+2.93%)
Sep 15, 2003	9.114	9.155	8.951	8.986	22,854,058	-0.13(-1.41%)
Sep 12, 2003	9.173	9.179	9.015	9.114	16,601,217	+0.00(+0.00%)
Sep 11, 2003	9.068	9.138	8.927	9.114	28,203,344	+0.12(+1.36%)
Sep 10, 2003	9.068	9.114	8.945	8.992	45,909,916	-0.36(-3.81%)
Sep 09, 2003	9.406	9.523	9.330	9.348	47,954,600	-0.63(-6.27%)
Sep 08, 2003	9.640	9.991	9.605	9.973	38,284,024	+0.31(+3.20%)
Sep 05, 2003	9.599	9.815	9.593	9.663	22,002,876	-0.15(-1.55%)
Sep 04, 2003	9.804	9.862	9.728	9.815	19,975,136	+0.06(+0.66%)
Sep 03, 2003	9.804	9.839	9.710	9.751	26,394,688	+0.12(+1.27%)
Sep 02, 2003	9.453	9.640	9.377	9.628	23,303,698	+0.11(+1.17%)
Aug 29, 2003	9.587	9.669	9.476	9.517	13,622,678	-0.06(-0.61%)
Aug 28, 2003	9.500	9.623	9.441	9.576	24,784,922	+0.05(+0.49%)
Aug 27, 2003	9.254	9.628	9.254	9.529	32,932,512	+0.30(+3.29%)
Aug 26, 2003	8.904	9.260	8.816	9.225	30,624,068	+0.20(+2.27%)
Aug 25, 2003	9.032	9.079	8.939	9.021	11,517,744	-0.07(-0.77%)
Aug 22, 2003	9.214	9.342	9.032	9.091	20,383,354	-0.01(-0.13%)
Aug 21, 2003	9.138	9.225	9.027	9.103	21,346,132	+0.04(+0.39%)
Aug 20, 2003	8.986	9.179	8.968	9.068	22,904,550	-0.12(-1.27%)
Aug 19, 2003	8.927	9.237	8.851	9.184	51,362,580	+0.48(+5.50%)
Aug 18, 2003	8.600	8.729	8.583	8.705	23,938,190	+0.06(+0.74%)
Aug 15, 2003	8.594	8.641	8.548	8.641	6,860,291	+0.05(+0.61%)
Aug 14, 2003	8.565	8.670	8.548	8.588	15,004,287	-0.06(-0.68%)
Aug 13, 2003	8.618	8.764	8.565	8.647	23,852,268	+0.03(+0.34%)
Aug 12, 2003	8.489	8.635	8.390	8.618	16,082,600	+0.12(+1.44%)
Aug 11, 2003	8.355	8.553	8.349	8.495	9,883,160	+0.15(+1.82%)
Aug 08, 2003	8.454	8.466	8.308	8.343	10,023,169	+0.02(+0.21%)
Aug 07, 2003	8.290	8.384	8.250	8.326	15,962,445	-0.06(-0.77%)
Aug 06, 2003	8.285	8.483	8.226	8.390	37,068,268	-0.13(-1.51%)
Aug 05, 2003	8.618	8.676	8.501	8.518	17,701,438	-0.22(-2.47%)
Aug 04, 2003	8.653	8.816	8.571	8.734	15,533,859	+0.06(+0.74%)
Aug 01, 2003	8.676	8.758	8.647	8.670	17,794,036	-0.27(-3.01%)
Jul 31, 2003	9.027	9.032	8.822	8.939	13,683,441	+0.01(+0.13%)
Jul 30, 2003	9.044	9.062	8.875	8.927	10,083,589	-0.11(-1.23%)
Jul 29, 2003	9.167	9.202	8.986	9.038	11,988,094	+0.01(+0.13%)
Jul 28, 2003	8.997	9.120	8.980	9.027	17,063,008	+0.09(+0.98%)
Jul 25, 2003	8.810	8.968	8.740	8.939	13,032,003	+0.20(+2.27%)
Jul 24, 2003	8.881	8.945	8.711	8.740	20,196,788	-0.02(-0.20%)
Jul 23, 2003	8.781	8.810	8.612	8.758	27,436,202	+0.15(+1.77%)
Jul 22, 2003	8.553	8.653	8.518	8.606	35,513,272	+0.22(+2.58%)
Jul 21, 2003	8.489	8.507	8.378	8.390	31,048,718	-0.23(-2.71%)
Jul 18, 2003	8.606	8.647	8.115	8.623	58,062,836	+0.22(+2.64%)
Jul 17, 2003	8.916	8.916	8.337	8.401	161,480,176	-2.09(-19.89%)
Jul 16, 2003	10.28	10.56	10.24	10.49	18,904,354	+0.15(+1.47%)
Jul 15, 2003	10.50	10.52	10.26	10.34	11,956,258	-0.01(-0.11%)
Jul 14, 2003	10.42	10.59	10.33	10.35	17,907,002	-0.04(-0.34%)
Jul 11, 2003	10.31	10.46	10.31	10.38	19,569,314	-0.05(-0.50%)
Jul 10, 2003	10.43	10.62	10.40	10.43	24,293,348	-0.18(-1.71%)
Jul 09, 2003	10.34	10.80	10.31	10.62	32,460,966	+0.28(+2.71%)
Jul 08, 2003	9.909	10.34	9.897	10.34	33,469,444	+0.37(+3.75%)
Jul 07, 2003	9.640	9.967	9.628	9.961	20,832,650	+0.34(+3.52%)
Jul 03, 2003	9.611	9.734	9.587	9.623	12,450,741	-0.13(-1.38%)
Jul 02, 2003	9.675	9.780	9.611	9.757	19,568,116	+0.12(+1.21%)
Jul 01, 2003	9.558	9.687	9.482	9.640	15,562,785	+0.04(+0.43%)
Jun 30, 2003	9.716	9.757	9.558	9.599	11,791,430	-0.13(-1.32%)
Jun 27, 2003	9.885	9.921	9.669	9.728	8,978,747	-0.19(-1.89%)
Jun 26, 2003	9.821	9.926	9.804	9.915	6,870,389	+0.12(+1.19%)
Jun 25, 2003	9.845	9.985	9.757	9.798	9,201,769	-0.05(-0.53%)
Jun 24, 2003	9.821	9.985	9.757	9.850	12,021,984	-0.04(-0.35%)
Jun 23, 2003	10.11	10.12	9.880	9.885	11,877,182	-0.33(-3.20%)
Jun 20, 2003	10.37	10.43	10.12	10.21	11,588,605	-0.22(-2.07%)
Jun 19, 2003	10.34	10.64	10.31	10.43	21,662,952	+0.00(+0.00%)
Jun 18, 2003	10.21	10.45	10.16	10.43	17,389,582	+0.09(+0.90%)
Jun 17, 2003	10.32	10.39	10.25	10.34	9,804,597	+0.12(+1.14%)
Jun 16, 2003	9.985	10.27	9.979	10.22	15,534,372	+0.33(+3.37%)
Jun 13, 2003	10.11	10.13	9.821	9.885	15,888,332	-0.24(-2.37%)
Jun 12, 2003	10.18	10.25	9.996	10.12	28,533,170	-0.27(-2.64%)
Jun 11, 2003	10.31	10.43	10.22	10.40	20,350,662	+0.05(+0.51%)
Jun 10, 2003	10.31	10.39	10.14	10.35	22,537,412	-0.15(-1.39%)
Jun 09, 2003	10.32	10.50	10.30	10.49	17,565,364	+0.12(+1.18%)
Jun 06, 2003	10.62	10.66	10.36	10.37	14,889,096	-0.04(-0.39%)
Jun 05, 2003	10.35	10.44	10.27	10.41	12,368,755	-0.09(-0.89%)
Jun 04, 2003	10.36	10.56	10.32	10.50	22,196,288	-0.09(-0.88%)
Jun 03, 2003	10.43	10.61	10.37	10.60	13,543,773	+0.04(+0.39%)

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.