Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.52	16.54	16.44	16.45	20,885,314	-0.07(-0.43%)
May 27, 2004	16.38	16.64	16.38	16.52	33,438,326	+0.20(+1.25%)
May 26, 2004	16.29	16.37	16.20	16.31	22,623,074	-0.06(-0.38%)
May 25, 2004	16.18	16.40	16.09	16.37	29,032,928	+0.15(+0.91%)
May 24, 2004	16.31	16.43	16.06	16.23	32,361,036	-0.03(-0.18%)
May 21, 2004	16.23	16.44	16.18	16.26	29,094,264	+0.07(+0.46%)
May 20, 2004	16.17	16.24	15.95	16.18	25,242,930	+0.02(+0.11%)
May 19, 2004	16.41	16.55	16.16	16.17	35,717,952	-0.13(-0.78%)
May 18, 2004	16.24	16.42	16.23	16.29	29,992,628	+0.15(+0.93%)
May 17, 2004	16.13	16.30	15.98	16.14	28,574,088	-0.11(-0.65%)
May 14, 2004	16.32	16.44	16.13	16.25	29,053,938	-0.06(-0.34%)
May 13, 2004	16.25	16.41	15.88	16.30	44,803,236	+0.06(+0.35%)
May 12, 2004	15.96	16.26	15.77	16.25	41,691,668	+0.16(+0.97%)
May 11, 2004	16.30	16.43	16.00	16.09	32,694,492	-0.20(-1.25%)
May 10, 2004	15.79	16.33	15.79	16.30	48,238,768	+0.39(+2.45%)
May 07, 2004	16.06	16.26	15.82	15.91	47,205,872	-0.20(-1.25%)
May 06, 2004	16.47	16.47	16.06	16.11	54,303,648	-0.38(-2.29%)
May 05, 2004	16.50	16.63	16.48	16.48	29,703,904	-0.04(-0.25%)
May 04, 2004	16.70	16.75	16.39	16.53	43,247,792	-0.16(-0.95%)
May 03, 2004	16.82	16.97	16.55	16.68	37,933,864	-0.14(-0.81%)
Apr 30, 2004	17.05	17.13	16.78	16.82	28,934,654	-0.17(-0.99%)
Apr 29, 2004	17.14	17.22	16.82	16.99	29,447,374	-0.12(-0.71%)
Apr 28, 2004	17.18	17.33	17.08	17.11	28,883,822	-0.18(-1.06%)
Apr 27, 2004	17.16	17.43	17.16	17.29	29,187,794	+0.14(+0.79%)
Apr 26, 2004	17.34	17.45	17.10	17.16	23,779,322	-0.24(-1.41%)
Apr 23, 2004	17.18	17.45	17.14	17.40	21,676,592	+0.11(+0.63%)
Apr 22, 2004	17.19	17.32	17.03	17.29	34,108,284	+0.07(+0.43%)
Apr 21, 2004	16.88	17.29	16.88	17.22	22,164,574	+0.07(+0.43%)
Apr 20, 2004	17.26	17.45	17.14	17.14	27,666,916	-0.08(-0.46%)
Apr 19, 2004	17.12	17.32	17.10	17.22	24,622,108	-0.02(-0.12%)
Apr 16, 2004	17.17	17.32	17.04	17.25	29,991,272	+0.19(+1.12%)
Apr 15, 2004	16.95	17.14	16.85	17.05	29,423,314	+0.11(+0.64%)
Apr 14, 2004	16.67	16.96	16.64	16.94	34,125,568	+0.28(+1.68%)
Apr 13, 2004	16.94	17.00	16.62	16.66	44,555,180	-0.26(-1.52%)
Apr 12, 2004	16.76	16.95	16.76	16.92	24,269,676	+0.19(+1.15%)
Apr 08, 2004	17.11	17.14	16.57	16.73	49,902,652	-0.38(-2.23%)
Apr 07, 2004	17.32	17.35	17.10	17.11	35,193,028	-0.31(-1.76%)
Apr 06, 2004	17.26	17.43	17.23	17.42	23,389,952	+0.11(+0.65%)
Apr 05, 2004	17.28	17.49	17.16	17.30	28,538,168	+0.01(+0.07%)
Apr 02, 2004	17.41	17.75	17.20	17.29	36,005,996	+0.07(+0.43%)
Apr 01, 2004	17.34	17.61	17.14	17.22	49,118,156	-0.40(-2.25%)
Mar 31, 2004	17.66	17.73	17.56	17.61	28,709,640	-0.09(-0.52%)
Mar 30, 2004	17.68	17.78	17.65	17.71	21,926,344	-0.04(-0.22%)
Mar 29, 2004	17.60	17.84	17.60	17.74	28,534,780	+0.21(+1.21%)
Mar 26, 2004	17.62	17.69	17.50	17.53	23,272,700	-0.12(-0.69%)
Mar 25, 2004	17.48	17.70	17.46	17.65	37,424,872	+0.37(+2.12%)
Mar 24, 2004	17.20	17.53	17.17	17.29	32,295,972	+0.11(+0.64%)
Mar 23, 2004	17.16	17.35	17.09	17.18	31,600,258	+0.03(+0.19%)
Mar 22, 2004	17.20	17.26	16.98	17.14	30,760,522	-0.15(-0.85%)
Mar 19, 2004	17.37	17.44	17.25	17.29	30,381,318	-0.10(-0.58%)
Mar 18, 2004	17.16	17.47	17.10	17.39	30,737,478	+0.17(+1.01%)
Mar 17, 2004	17.11	17.45	17.11	17.22	27,045,754	+0.11(+0.66%)
Mar 16, 2004	17.17	17.23	16.90	17.11	27,062,698	+0.02(+0.12%)
Mar 15, 2004	17.13	17.35	17.02	17.09	36,598,352	-0.17(-0.99%)
Mar 12, 2004	17.11	17.27	17.09	17.26	31,189,200	+0.17(+1.00%)
Mar 11, 2004	17.21	17.36	17.00	17.09	50,562,448	-0.25(-1.46%)
Mar 10, 2004	17.69	17.78	17.32	17.34	46,601,316	-0.45(-2.52%)
Mar 09, 2004	17.76	17.96	17.72	17.79	33,099,110	-0.05(-0.30%)
Mar 08, 2004	17.72	17.99	17.71	17.84	27,373,788	+0.06(+0.37%)
Mar 05, 2004	17.94	17.94	17.76	17.78	33,426,126	-0.24(-1.33%)
Mar 04, 2004	17.94	18.09	17.74	18.02	37,817,292	+0.20(+1.14%)
Mar 03, 2004	17.57	17.88	17.55	17.81	33,914,108	+0.24(+1.36%)
Mar 02, 2004	17.82	17.83	17.55	17.57	36,503,468	-0.27(-1.49%)
Mar 01, 2004	17.61	17.86	17.57	17.84	36,611,908	+0.26(+1.49%)
Feb 27, 2004	17.53	17.73	17.48	17.58	42,813,352	+0.05(+0.27%)
Feb 26, 2004	17.56	17.63	17.45	17.53	35,456,336	-0.14(-0.80%)
Feb 25, 2004	17.63	17.71	17.54	17.67	41,679,808	-0.02(-0.12%)
Feb 24, 2004	17.69	17.71	17.54	17.69	46,691,456	-0.03(-0.17%)
Feb 23, 2004	17.54	17.75	17.48	17.72	69,129,840	+0.18(+1.04%)
Feb 20, 2004	17.32	17.57	17.30	17.54	57,073,624	+0.31(+1.80%)
Feb 19, 2004	17.17	17.40	17.03	17.23	69,864,192	+0.35(+2.06%)
Feb 18, 2004	17.00	17.01	16.73	16.88	27,074,220	-0.09(-0.56%)
Feb 17, 2004	16.93	17.07	16.67	16.97	26,075,550	+0.35(+2.13%)
Feb 13, 2004	16.92	16.92	16.58	16.62	24,172,758	-0.19(-1.16%)
Feb 12, 2004	16.75	16.95	16.75	16.81	27,028,810	-0.03(-0.16%)
Feb 11, 2004	17.03	17.20	16.79	16.84	35,929,408	-0.14(-0.80%)
Feb 10, 2004	16.86	17.00	16.77	16.98	31,175,984	+0.06(+0.37%)
Feb 09, 2004	16.84	16.98	16.83	16.91	28,535,456	-0.08(-0.45%)
Feb 06, 2004	16.67	16.99	16.59	16.99	51,177,508	+0.39(+2.36%)
Feb 05, 2004	16.48	16.68	16.46	16.60	42,604,944	+0.25(+1.55%)
Feb 04, 2004	16.22	16.51	16.21	16.35	39,450,340	+0.11(+0.69%)
Feb 03, 2004	16.14	16.27	16.08	16.23	28,028,836	+0.09(+0.58%)
Feb 02, 2004	15.99	16.22	15.98	16.14	39,930,868	+0.25(+1.56%)
Jan 30, 2004	16.01	16.14	15.89	15.89	26,473,052	-0.19(-1.16%)
Jan 29, 2004	15.75	16.08	15.71	16.08	35,586,464	+0.36(+2.27%)
Jan 28, 2004	16.06	16.11	15.68	15.72	33,980,868	-0.34(-2.13%)
Jan 27, 2004	16.08	16.22	16.04	16.06	32,284,790	-0.05(-0.33%)
Jan 26, 2004	16.00	16.14	15.87	16.11	30,998,074	+0.12(+0.74%)
Jan 23, 2004	15.78	16.06	15.66	16.00	42,560,888	+0.30(+1.94%)
Jan 22, 2004	15.78	15.84	15.63	15.69	25,944,406	-0.08(-0.51%)
Jan 21, 2004	15.61	15.80	15.61	15.77	30,706,302	+0.15(+0.94%)
Jan 20, 2004	15.72	15.77	15.57	15.63	27,047,450	-0.16(-0.99%)
Jan 16, 2004	15.83	15.86	15.68	15.78	32,937,466	-0.00(-0.02%)
Jan 15, 2004	15.69	15.83	15.52	15.78	34,321,440	+0.10(+0.66%)
Jan 14, 2004	15.57	15.69	15.57	15.68	26,475,086	+0.11(+0.72%)
Jan 13, 2004	15.46	15.57	15.38	15.57	28,726,922	+0.07(+0.48%)
Jan 12, 2004	15.52	15.58	15.37	15.50	30,327,776	+0.03(+0.21%)
Jan 09, 2004	15.68	15.68	15.42	15.46	37,552,628	-0.25(-1.61%)
Jan 08, 2004	15.98	16.03	15.61	15.72	45,523,348	-0.06(-0.41%)
Jan 07, 2004	15.74	15.79	15.58	15.78	41,440,900	+0.04(+0.26%)
Jan 06, 2004	15.45	15.76	15.43	15.74	45,119,748	+0.36(+2.34%)
Jan 05, 2004	15.58	15.58	15.22	15.38	45,583,668	-0.05(-0.34%)
Jan 02, 2004	15.74	15.76	15.38	15.43	29,800,484	-0.22(-1.41%)
Dec 31, 2003	15.63	15.69	15.55	15.65	22,922,302	+0.08(+0.51%)
Dec 30, 2003	15.63	15.68	15.50	15.57	20,807,712	-0.04(-0.23%)
Dec 29, 2003	15.55	15.61	15.42	15.61	26,553,028	+0.11(+0.72%)
Dec 26, 2003	15.44	15.65	15.44	15.50	10,570,583	+0.02(+0.15%)
Dec 24, 2003	15.59	15.63	15.42	15.47	12,294,110	-0.10(-0.62%)
Dec 23, 2003	15.61	15.73	15.50	15.57	33,589,804	-0.09(-0.57%)
Dec 22, 2003	15.37	15.70	15.37	15.66	38,729,208	+0.21(+1.38%)
Dec 19, 2003	15.55	15.64	15.45	15.45	49,096,804	-0.07(-0.48%)
Dec 18, 2003	15.61	15.70	15.50	15.52	52,061,976	+0.21(+1.35%)
Dec 17, 2003	15.14	15.46	15.12	15.32	55,458,200	+0.15(+0.99%)
Dec 16, 2003	15.05	15.19	14.93	15.16	56,705,264	+0.19(+1.28%)
Dec 15, 2003	15.66	15.66	14.90	14.97	83,735,432	-0.52(-3.35%)
Dec 12, 2003	15.63	15.64	15.35	15.49	39,050,464	-0.09(-0.59%)
Dec 11, 2003	15.68	15.80	15.56	15.58	39,595,716	-0.04(-0.26%)
Dec 10, 2003	15.61	15.71	15.51	15.63	32,917,134	+0.10(+0.65%)
Dec 09, 2003	15.79	15.80	15.51	15.52	33,831,424	-0.23(-1.48%)
Dec 08, 2003	15.78	15.82	15.64	15.76	35,332,308	-0.02(-0.15%)
Dec 05, 2003	15.60	15.83	15.55	15.78	45,879,848	+0.14(+0.87%)
Dec 04, 2003	15.68	15.71	15.39	15.65	59,616,896	+0.10(+0.63%)
Dec 03, 2003	15.73	15.85	15.55	15.55	59,990,000	-0.10(-0.62%)
Dec 02, 2003	16.03	16.10	15.64	15.65	73,426,800	-0.44(-2.72%)
Dec 01, 2003	16.42	16.42	15.92	16.08	66,912,236	-0.34(-2.05%)
Nov 28, 2003	16.41	16.53	16.38	16.42	10,734,260	-0.02(-0.11%)
Nov 26, 2003	16.53	16.58	16.29	16.44	23,778,982	-0.10(-0.61%)
Nov 25, 2003	16.53	16.60	16.45	16.54	27,400,220	-0.01(-0.07%)
Nov 24, 2003	16.27	16.57	16.26	16.55	34,378,372	+0.37(+2.32%)
Nov 21, 2003	16.29	16.30	16.13	16.17	29,167,802	-0.08(-0.47%)
Nov 20, 2003	16.27	16.40	16.22	16.25	29,621,558	-0.04(-0.25%)
Nov 19, 2003	16.11	16.33	16.10	16.29	24,264,254	+0.14(+0.90%)
Nov 18, 2003	16.23	16.32	16.09	16.15	34,224,860	-0.08(-0.51%)
Nov 17, 2003	16.23	16.23	16.04	16.23	35,084,252	+0.00(+0.00%)
Nov 14, 2003	16.38	16.51	16.08	16.23	54,791,288	-0.15(-0.94%)
Nov 13, 2003	16.63	16.64	16.35	16.38	94,874,992	-0.72(-4.21%)
Nov 12, 2003	17.20	17.22	17.06	17.10	29,188,472	-0.09(-0.55%)
Nov 11, 2003	17.15	17.25	17.10	17.20	16,727,635	+0.05(+0.28%)
Nov 10, 2003	17.22	17.25	17.07	17.15	18,906,612	-0.09(-0.51%)
Nov 07, 2003	17.34	17.35	17.18	17.24	22,425,848	-0.06(-0.32%)
Nov 06, 2003	17.09	17.32	17.04	17.30	27,098,280	+0.20(+1.19%)
Nov 05, 2003	17.31	17.31	17.04	17.09	27,000,006	-0.22(-1.26%)
Nov 04, 2003	17.36	17.38	17.22	17.31	25,910,518	-0.11(-0.64%)
Nov 03, 2003	17.34	17.68	17.27	17.42	18,593,490	+0.03(+0.15%)
Oct 31, 2003	17.35	17.46	17.34	17.40	20,038,800	+0.04(+0.26%)
Oct 30, 2003	17.37	17.45	17.27	17.35	20,720,620	-0.01(-0.09%)
Oct 29, 2003	17.28	17.40	17.21	17.37	18,253,936	+0.03(+0.15%)
Oct 28, 2003	17.05	17.34	17.05	17.34	27,219,260	+0.29(+1.68%)
Oct 27, 2003	17.15	17.25	17.04	17.05	23,771,528	-0.09(-0.55%)
Oct 24, 2003	17.32	17.32	16.82	17.15	28,731,328	-0.17(-1.01%)
Oct 23, 2003	17.16	17.34	17.16	17.32	21,749,450	+0.14(+0.79%)
Oct 22, 2003	17.40	17.40	17.13	17.19	18,674,820	-0.22(-1.24%)
Oct 21, 2003	17.37	17.55	17.31	17.40	17,868,634	-0.01(-0.05%)
Oct 20, 2003	17.41	17.45	17.28	17.41	23,199,164	+0.05(+0.27%)
Oct 17, 2003	17.59	17.60	17.30	17.36	24,375,406	-0.16(-0.93%)
Oct 16, 2003	17.46	17.60	17.40	17.53	23,172,394	+0.09(+0.54%)
Oct 15, 2003	17.51	17.51	17.31	17.43	22,797,256	-0.08(-0.44%)
Oct 14, 2003	17.37	17.57	17.32	17.51	17,902,860	+0.11(+0.64%)
Oct 13, 2003	17.24	17.47	17.24	17.40	15,473,791	+0.16(+0.91%)
Oct 10, 2003	17.25	17.41	17.22	17.24	16,333,521	-0.16(-0.92%)
Oct 09, 2003	17.46	17.53	17.27	17.40	27,539,498	+0.13(+0.75%)
Oct 08, 2003	17.41	17.42	17.19	17.27	18,898,140	-0.11(-0.65%)
Oct 07, 2003	17.04	17.38	17.03	17.38	24,214,100	+0.27(+1.57%)
Oct 06, 2003	16.99	17.25	16.96	17.11	13,970,872	+0.15(+0.89%)
Oct 03, 2003	17.10	17.18	16.93	16.96	32,643,322	+0.12(+0.74%)
Oct 02, 2003	16.81	16.86	16.68	16.84	20,972,066	+0.00(+0.00%)
Oct 01, 2003	16.53	16.85	16.53	16.84	37,048,380	+0.36(+2.17%)
Sep 30, 2003	16.78	16.92	16.47	16.48	43,459,928	-0.41(-2.41%)
Sep 29, 2003	16.90	16.92	16.66	16.89	29,378,244	+0.13(+0.76%)
Sep 26, 2003	16.73	16.85	16.71	16.76	22,281,826	-0.03(-0.16%)
Sep 25, 2003	16.70	16.96	16.70	16.79	25,562,152	+0.08(+0.48%)
Sep 24, 2003	16.89	16.97	16.69	16.71	27,038,300	-0.30(-1.74%)
Sep 23, 2003	16.91	17.09	16.88	17.00	22,374,678	+0.16(+0.96%)
Sep 22, 2003	17.02	17.04	16.75	16.84	31,349,150	-0.32(-1.84%)
Sep 19, 2003	16.98	17.26	16.98	17.16	28,348,058	-0.10(-0.60%)
Sep 18, 2003	17.00	17.26	17.00	17.26	25,456,084	+0.27(+1.56%)
Sep 17, 2003	17.17	17.26	16.99	16.99	22,709,826	-0.24(-1.42%)
Sep 16, 2003	17.11	17.27	17.03	17.24	21,213,008	+0.20(+1.16%)
Sep 15, 2003	16.97	17.13	16.97	17.04	20,593,542	+0.08(+0.47%)
Sep 12, 2003	16.87	16.98	16.74	16.96	27,011,190	-0.01(-0.03%)
Sep 11, 2003	16.85	17.08	16.82	16.97	28,449,722	+0.19(+1.14%)
Sep 10, 2003	16.69	16.96	16.69	16.78	36,758,640	-0.06(-0.37%)
Sep 09, 2003	17.28	17.28	16.79	16.84	34,251,968	-0.45(-2.61%)
Sep 08, 2003	17.28	17.30	17.13	17.29	29,001,074	-0.09(-0.51%)
Sep 05, 2003	17.44	17.47	17.26	17.38	35,898,912	-0.35(-1.98%)
Sep 04, 2003	17.72	17.76	17.63	17.73	33,570,488	+0.03(+0.17%)
Sep 03, 2003	17.69	17.74	17.52	17.70	25,849,520	+0.02(+0.10%)
Sep 02, 2003	17.40	17.69	17.39	17.68	22,819,284	+0.22(+1.27%)
Aug 29, 2003	17.43	17.50	17.32	17.46	17,545,006	-0.04(-0.22%)
Aug 28, 2003	17.48	17.54	17.37	17.50	16,275,573	+0.06(+0.32%)
Aug 27, 2003	17.48	17.52	17.44	17.44	16,919,100	+0.00(+0.02%)
Aug 26, 2003	17.33	17.51	17.22	17.44	22,860,626	+0.00(+0.00%)
Aug 25, 2003	17.23	17.44	17.21	17.44	20,486,456	+0.21(+1.20%)
Aug 22, 2003	17.54	17.55	17.23	17.23	23,506,186	-0.23(-1.33%)
Aug 21, 2003	17.34	17.54	17.32	17.47	20,015,418	+0.12(+0.70%)
Aug 20, 2003	17.25	17.44	17.24	17.35	13,358,183	-0.03(-0.17%)
Aug 19, 2003	17.43	17.43	17.23	17.38	18,051,966	-0.01(-0.07%)
Aug 18, 2003	17.26	17.45	17.23	17.39	23,082,930	+0.24(+1.41%)
Aug 15, 2003	17.13	17.17	17.04	17.14	10,964,019	+0.05(+0.29%)
Aug 14, 2003	17.14	17.26	17.04	17.09	22,641,712	-0.04(-0.24%)
Aug 13, 2003	17.26	17.31	17.07	17.14	31,870,344	-0.22(-1.24%)
Aug 12, 2003	17.13	17.35	17.09	17.35	23,280,494	+0.32(+1.91%)
Aug 11, 2003	17.08	17.20	16.90	17.03	23,867,768	-0.02(-0.12%)
Aug 08, 2003	16.91	17.05	16.87	17.05	22,442,452	+0.23(+1.35%)
Aug 07, 2003	16.67	16.97	16.61	16.82	45,368,484	+0.37(+2.26%)
Aug 06, 2003	16.23	16.60	16.23	16.45	21,494,276	+0.13(+0.80%)
Aug 05, 2003	16.35	16.51	16.30	16.32	25,160,584	-0.16(-0.95%)
Aug 04, 2003	16.17	16.55	16.17	16.48	22,350,956	+0.17(+1.01%)
Aug 01, 2003	16.44	16.53	16.29	16.31	21,597,972	-0.19(-1.14%)
Jul 31, 2003	16.60	16.89	16.50	16.50	30,232,212	+0.00(+0.02%)
Jul 30, 2003	16.45	16.53	16.34	16.50	18,163,456	+0.12(+0.74%)
Jul 29, 2003	16.57	16.61	16.30	16.37	25,597,396	-0.20(-1.19%)
Jul 28, 2003	16.58	16.66	16.38	16.57	20,942,246	-0.01(-0.05%)
Jul 25, 2003	16.38	16.61	16.23	16.58	21,071,696	+0.17(+1.01%)
Jul 24, 2003	16.82	16.82	16.41	16.42	25,141,268	-0.26(-1.54%)
Jul 23, 2003	16.80	16.81	16.52	16.67	17,630,402	-0.12(-0.70%)
Jul 22, 2003	16.54	16.86	16.53	16.79	22,152,036	+0.28(+1.68%)
Jul 21, 2003	16.78	16.81	16.45	16.51	20,847,360	-0.31(-1.82%)
Jul 18, 2003	16.64	16.84	16.51	16.82	22,485,152	+0.35(+2.15%)
Jul 17, 2003	16.70	16.84	16.44	16.47	21,329,920	-0.25(-1.50%)
Jul 16, 2003	16.89	16.97	16.63	16.72	21,967,008	-0.20(-1.17%)
Jul 15, 2003	16.84	17.03	16.80	16.91	26,296,160	+0.20(+1.18%)
Jul 14, 2003	16.91	17.03	16.49	16.72	30,572,106	+0.04(+0.21%)
Jul 11, 2003	16.45	16.83	16.37	16.68	24,150,392	+0.27(+1.62%)
Jul 10, 2003	16.30	16.52	16.15	16.42	25,481,500	-0.04(-0.23%)
Jul 09, 2003	16.73	16.73	16.42	16.45	24,762,742	-0.28(-1.66%)
Jul 08, 2003	16.67	16.75	16.60	16.73	24,315,424	+0.04(+0.26%)
Jul 07, 2003	16.41	16.72	16.39	16.69	36,498,044	+0.47(+2.89%)
Jul 03, 2003	16.38	16.57	16.22	16.22	16,499,571	-0.23(-1.38%)
Jul 02, 2003	16.16	16.45	16.16	16.45	34,038,816	+0.41(+2.54%)
Jul 01, 2003	15.79	16.08	15.64	16.04	25,214,126	+0.20(+1.27%)
Jun 30, 2003	15.94	16.10	15.84	15.84	26,755,338	-0.04(-0.24%)
Jun 27, 2003	16.08	16.16	15.79	15.88	19,339,020	-0.17(-1.08%)
Jun 26, 2003	15.88	16.05	15.88	16.05	19,253,622	+0.06(+0.39%)
Jun 25, 2003	16.16	16.34	15.96	15.99	28,954,648	-0.12(-0.77%)
Jun 24, 2003	15.94	16.22	15.92	16.11	25,108,058	+0.25(+1.60%)
Jun 23, 2003	15.95	15.99	15.54	15.86	21,187,592	-0.15(-0.96%)
Jun 20, 2003	16.16	16.17	15.88	16.01	43,811,684	-0.07(-0.42%)
Jun 19, 2003	16.30	16.33	16.03	16.08	20,925,980	-0.22(-1.36%)
Jun 18, 2003	16.19	16.30	16.12	16.30	19,334,952	+0.05(+0.33%)
Jun 17, 2003	16.05	16.34	16.05	16.25	22,776,586	-0.06(-0.34%)
Jun 16, 2003	16.07	16.30	15.99	16.30	29,494,818	+0.35(+2.16%)
Jun 13, 2003	16.23	16.29	15.92	15.96	28,009,860	-0.28(-1.73%)
Jun 12, 2003	16.40	16.40	16.07	16.24	24,190,040	-0.11(-0.65%)
Jun 11, 2003	16.16	16.35	15.78	16.35	31,126,848	+0.19(+1.15%)
Jun 10, 2003	16.05	16.20	16.02	16.16	28,036,970	+0.29(+1.80%)
Jun 09, 2003	15.92	16.01	15.82	15.87	20,264,830	+0.05(+0.32%)
Jun 06, 2003	16.22	16.32	15.82	15.82	32,097,390	-0.30(-1.83%)
Jun 05, 2003	15.67	16.31	15.67	16.12	35,935,848	+0.22(+1.41%)
Jun 04, 2003	15.63	15.93	15.63	15.89	30,646,998	+0.30(+1.91%)
Jun 03, 2003	15.54	15.60	15.38	15.60	25,064,342	+0.11(+0.74%)

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.