Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.11	13.11	12.90	12.95	1,165,183	-0.03(-0.22%)
May 27, 2004	13.01	13.03	12.90	12.98	2,387,264	+0.20(+1.58%)
May 26, 2004	12.92	12.92	12.75	12.77	1,996,396	-0.05(-0.39%)
May 25, 2004	12.53	12.85	12.45	12.82	4,443,033	+0.28(+2.20%)
May 24, 2004	12.73	12.73	12.44	12.55	3,199,924	+0.19(+1.56%)
May 21, 2004	12.37	12.47	12.35	12.35	5,264,352	+0.20(+1.64%)
May 20, 2004	12.26	12.28	12.13	12.16	5,180,241	-0.08(-0.61%)
May 19, 2004	12.58	12.58	12.22	12.23	5,546,370	+0.33(+2.76%)
May 18, 2004	11.94	12.00	11.79	11.90	3,270,429	+0.34(+2.97%)
May 17, 2004	11.56	11.88	11.56	11.56	6,096,802	-0.48(-4.00%)
May 14, 2004	12.25	12.27	11.92	12.04	10,375,325	-0.33(-2.63%)
May 13, 2004	12.24	12.44	12.22	12.37	4,987,280	-0.03(-0.26%)
May 12, 2004	12.42	12.47	12.06	12.40	9,931,269	+0.00(+0.03%)
May 11, 2004	12.25	12.41	12.24	12.39	5,066,444	+0.36(+2.97%)
May 10, 2004	12.13	12.22	12.03	12.04	5,572,346	-0.61(-4.83%)
May 07, 2004	12.78	12.78	12.55	12.65	8,115,463	-0.29(-2.25%)
May 06, 2004	13.02	13.03	12.91	12.94	4,304,498	-0.27(-2.07%)
May 05, 2004	13.23	13.28	13.15	13.21	1,497,915	+0.03(+0.25%)
May 04, 2004	13.20	13.25	13.08	13.18	2,541,880	+0.25(+1.96%)
May 03, 2004	12.84	12.93	12.82	12.93	2,982,225	+0.13(+1.00%)
Apr 30, 2004	12.96	13.03	12.78	12.80	6,100,513	-0.28(-2.13%)
Apr 29, 2004	13.34	13.34	13.04	13.08	6,905,751	-0.45(-3.29%)
Apr 28, 2004	13.89	13.89	13.50	13.52	5,091,182	-0.40(-2.86%)
Apr 27, 2004	14.06	14.07	13.92	13.92	1,150,340	-0.07(-0.53%)
Apr 26, 2004	14.20	14.20	13.99	13.99	2,138,643	-0.20(-1.42%)
Apr 23, 2004	14.15	14.28	14.15	14.20	1,643,873	+0.11(+0.75%)
Apr 22, 2004	13.97	14.10	13.93	14.09	5,076,339	-0.00(-0.03%)
Apr 21, 2004	14.18	14.18	14.08	14.10	1,403,909	-0.11(-0.74%)
Apr 20, 2004	14.39	14.39	14.16	14.20	4,071,956	-0.13(-0.88%)
Apr 19, 2004	14.30	14.33	14.26	14.33	1,491,731	+0.02(+0.17%)
Apr 16, 2004	14.24	14.33	14.18	14.30	1,885,073	+0.11(+0.74%)
Apr 15, 2004	14.32	14.32	14.11	14.20	1,397,725	-0.12(-0.83%)
Apr 14, 2004	14.42	14.42	14.30	14.32	3,193,739	-0.21(-1.47%)
Apr 13, 2004	14.71	14.71	14.50	14.53	2,113,904	-0.17(-1.17%)
Apr 12, 2004	14.70	14.75	14.67	14.70	1,441,017	+0.11(+0.77%)
Apr 08, 2004	14.72	14.72	14.55	14.59	1,103,336	+0.01(+0.08%)
Apr 07, 2004	14.71	14.71	14.51	14.58	2,661,862	-0.05(-0.36%)
Apr 06, 2004	14.55	14.63	14.55	14.63	992,013	+0.08(+0.56%)
Apr 05, 2004	14.57	14.57	14.52	14.55	1,617,897	+0.10(+0.70%)
Apr 02, 2004	14.47	14.48	14.42	14.45	5,499,367	+0.14(+1.00%)
Apr 01, 2004	14.22	14.31	14.22	14.30	2,266,046	+0.12(+0.81%)
Mar 31, 2004	14.14	14.19	14.11	14.19	2,437,978	+0.17(+1.24%)
Mar 30, 2004	13.94	14.03	13.93	14.01	2,872,139	+0.17(+1.23%)
Mar 29, 2004	13.87	13.88	13.84	13.84	1,417,515	+0.18(+1.28%)
Mar 26, 2004	13.70	13.73	13.67	13.67	2,616,095	-0.03(-0.18%)
Mar 25, 2004	13.60	13.70	13.58	13.69	2,369,947	+0.13(+0.98%)
Mar 24, 2004	13.60	13.63	13.55	13.56	1,222,081	+0.01(+0.08%)
Mar 23, 2004	13.50	13.57	13.50	13.55	1,793,540	+0.13(+1.01%)
Mar 22, 2004	13.73	13.73	13.34	13.42	4,581,569	-0.22(-1.60%)
Mar 19, 2004	13.87	13.87	13.63	13.63	3,332,275	-0.18(-1.32%)
Mar 18, 2004	13.77	13.82	13.70	13.82	1,632,740	+0.08(+0.59%)
Mar 17, 2004	13.70	13.76	13.67	13.74	5,359,595	+0.19(+1.37%)
Mar 16, 2004	13.45	13.55	13.44	13.55	3,238,269	+0.17(+1.24%)
Mar 15, 2004	13.53	13.56	13.38	13.38	2,924,090	-0.25(-1.87%)
Mar 12, 2004	13.54	13.67	13.54	13.64	2,467,665	+0.11(+0.84%)
Mar 11, 2004	13.65	13.68	13.53	13.53	5,266,825	-0.30(-2.16%)
Mar 10, 2004	14.16	14.16	13.80	13.82	5,320,013	-0.32(-2.29%)
Mar 09, 2004	14.29	14.29	14.07	14.15	1,575,842	-0.09(-0.65%)
Mar 08, 2004	14.44	14.47	14.24	14.24	1,864,045	-0.14(-0.96%)
Mar 05, 2004	14.33	14.40	14.27	14.38	1,433,595	+0.05(+0.37%)
Mar 04, 2004	14.27	14.33	14.25	14.33	1,151,577	+0.10(+0.68%)
Mar 03, 2004	14.23	14.24	14.13	14.23	2,799,160	-0.09(-0.62%)
Mar 02, 2004	14.45	14.45	14.32	14.32	1,505,337	-0.11(-0.80%)
Mar 01, 2004	14.22	14.45	14.21	14.43	2,045,873	+0.32(+2.28%)
Feb 27, 2004	14.07	14.14	14.03	14.11	2,903,062	+0.20(+1.42%)
Feb 26, 2004	13.92	13.92	13.86	13.91	1,979,079	+0.07(+0.50%)
Feb 25, 2004	13.74	13.85	13.72	13.84	1,034,069	+0.15(+1.09%)
Feb 24, 2004	13.74	13.74	13.66	13.70	1,306,192	-0.07(-0.53%)
Feb 23, 2004	13.97	13.99	13.75	13.77	1,880,125	-0.12(-0.87%)
Feb 20, 2004	13.91	13.92	13.77	13.89	3,887,654	-0.16(-1.12%)
Feb 19, 2004	14.17	14.21	14.05	14.05	1,672,322	-0.12(-0.87%)
Feb 18, 2004	14.38	14.38	14.16	14.17	1,229,503	-0.20(-1.36%)
Feb 17, 2004	14.28	14.37	14.21	14.37	4,610,018	+0.28(+2.01%)
Feb 13, 2004	14.23	14.24	14.07	14.08	1,343,300	+0.01(+0.07%)
Feb 12, 2004	14.15	14.15	14.04	14.07	3,517,814	-0.01(-0.05%)
Feb 11, 2004	13.91	14.10	13.87	14.08	4,110,301	+0.22(+1.55%)
Feb 10, 2004	13.88	13.90	13.83	13.87	914,087	-0.01(-0.09%)
Feb 09, 2004	13.82	13.95	13.74	13.88	1,212,186	+0.20(+1.44%)
Feb 06, 2004	13.52	13.72	13.50	13.68	2,567,855	+0.30(+2.28%)
Feb 05, 2004	13.34	13.40	13.32	13.38	2,424,372	-0.00(-0.03%)
Feb 04, 2004	13.43	13.45	13.38	13.38	1,557,288	-0.12(-0.90%)
Feb 03, 2004	13.59	13.59	13.48	13.50	1,293,823	-0.08(-0.56%)
Feb 02, 2004	13.59	13.60	13.52	13.58	2,014,950	+0.00(+0.02%)
Jan 30, 2004	13.50	13.58	13.47	13.57	1,943,208	-0.02(-0.14%)
Jan 29, 2004	13.76	13.78	13.36	13.59	4,240,178	-0.22(-1.57%)
Jan 28, 2004	14.08	14.10	13.79	13.81	3,337,223	-0.20(-1.41%)
Jan 27, 2004	14.11	14.15	13.99	14.01	3,878,996	-0.07(-0.51%)
Jan 26, 2004	14.02	14.08	13.96	14.08	2,675,468	+0.09(+0.66%)
Jan 23, 2004	14.03	14.03	13.95	13.99	1,115,706	-0.02(-0.17%)
Jan 22, 2004	14.00	14.05	13.90	14.01	2,199,252	-0.04(-0.25%)
Jan 21, 2004	14.02	14.10	13.95	14.05	1,731,694	+0.02(+0.13%)
Jan 20, 2004	13.91	14.04	13.75	14.03	2,080,507	+0.40(+2.91%)
Jan 16, 2004	13.56	13.63	13.54	13.63	2,334,077	+0.06(+0.43%)
Jan 15, 2004	13.80	13.80	13.55	13.57	1,920,944	-0.28(-2.04%)
Jan 14, 2004	13.79	13.88	13.78	13.86	1,580,789	+0.02(+0.16%)
Jan 13, 2004	13.94	13.95	13.79	13.83	1,871,467	-0.08(-0.57%)
Jan 12, 2004	13.96	13.97	13.86	13.91	2,409,529	-0.01(-0.09%)
Jan 09, 2004	13.96	14.04	13.92	13.92	1,572,131	-0.03(-0.18%)
Jan 08, 2004	13.93	13.96	13.91	13.95	1,584,500	+0.05(+0.38%)
Jan 07, 2004	13.78	13.89	13.78	13.90	1,478,125	+0.03(+0.23%)
Jan 06, 2004	14.02	14.02	13.84	13.87	5,190,136	-0.16(-1.13%)
Jan 05, 2004	13.92	14.02	13.82	14.02	4,097,931	+0.48(+3.51%)
Jan 02, 2004	13.35	13.61	13.35	13.55	2,535,695	+0.30(+2.23%)
Dec 31, 2003	13.16	13.27	13.16	13.25	1,345,774	+0.16(+1.18%)
Dec 30, 2003	13.04	13.16	13.09	13.10	1,888,784	+0.06(+0.48%)
Dec 29, 2003	12.94	13.04	12.92	13.04	1,993,922	+0.19(+1.51%)
Dec 26, 2003	12.85	12.85	12.83	12.84	298,098	+0.03(+0.25%)
Dec 24, 2003	12.81	12.83	12.78	12.81	383,446	+0.04(+0.32%)
Dec 23, 2003	12.73	12.77	12.71	12.77	1,825,701	+0.03(+0.27%)
Dec 22, 2003	12.59	12.73	12.59	12.73	2,147,301	+0.12(+0.96%)
Dec 19, 2003	12.55	12.63	12.55	12.61	769,367	+0.03(+0.24%)
Dec 18, 2003	12.45	12.58	12.45	12.58	904,192	+0.20(+1.61%)
Dec 17, 2003	12.42	12.42	12.36	12.38	1,531,312	-0.15(-1.16%)
Dec 16, 2003	12.59	12.59	12.47	12.53	920,272	-0.05(-0.42%)
Dec 15, 2003	12.68	12.69	12.56	12.58	1,693,350	+0.01(+0.08%)
Dec 12, 2003	12.57	12.57	12.54	12.57	1,513,995	+0.06(+0.46%)
Dec 11, 2003	12.40	12.52	12.39	12.51	1,125,601	+0.22(+1.82%)
Dec 10, 2003	12.38	12.41	12.31	12.29	739,681	-0.05(-0.40%)
Dec 09, 2003	12.48	12.48	12.34	12.34	2,196,778	-0.05(-0.42%)
Dec 08, 2003	12.35	12.40	12.34	12.39	1,035,306	+0.03(+0.26%)
Dec 05, 2003	12.36	12.40	12.32	12.36	1,359,380	-0.03(-0.25%)
Dec 04, 2003	12.46	12.47	12.35	12.39	974,696	-0.09(-0.69%)
Dec 03, 2003	12.58	12.58	12.47	12.47	1,133,023	-0.04(-0.35%)
Dec 02, 2003	12.54	12.55	12.52	12.52	3,452,257	-0.06(-0.44%)
Dec 01, 2003	12.40	12.57	12.40	12.57	1,841,781	+0.35(+2.86%)
Nov 28, 2003	12.13	12.26	12.11	12.22	851,004	+0.11(+0.89%)
Nov 26, 2003	12.11	12.11	12.07	12.12	1,637,688	+0.11(+0.94%)
Nov 25, 2003	12.00	12.04	11.97	12.00	2,792,976	+0.04(+0.32%)
Nov 24, 2003	11.84	11.95	11.82	11.96	1,625,319	+0.15(+1.29%)
Nov 21, 2003	11.77	11.83	11.77	11.81	483,637	+0.08(+0.66%)
Nov 20, 2003	11.77	11.80	11.72	11.73	695,151	-0.14(-1.20%)
Nov 19, 2003	11.90	11.90	11.85	11.88	1,474,414	-0.09(-0.74%)
Nov 18, 2003	12.04	12.05	11.97	11.97	1,699,534	+0.02(+0.20%)
Nov 17, 2003	11.95	11.95	11.87	11.94	2,600,015	-0.24(-1.95%)
Nov 14, 2003	12.21	12.25	12.14	12.18	620,936	-0.06(-0.51%)
Nov 13, 2003	12.15	12.24	12.15	12.24	1,337,115	+0.09(+0.77%)
Nov 12, 2003	12.02	12.16	12.00	12.15	904,192	+0.21(+1.78%)
Nov 11, 2003	11.98	11.98	11.90	11.94	1,005,619	-0.17(-1.44%)
Nov 10, 2003	12.22	12.22	12.10	12.11	829,976	-0.16(-1.29%)
Nov 07, 2003	12.29	12.30	12.26	12.27	875,742	+0.02(+0.18%)
Nov 06, 2003	12.28	12.28	12.18	12.25	1,024,173	-0.09(-0.71%)
Nov 05, 2003	12.37	12.33	12.30	12.33	1,935,787	+0.02(+0.13%)
Nov 04, 2003	12.37	12.37	12.32	12.32	1,267,390	+0.07(+0.61%)
Nov 03, 2003	12.23	12.24	12.22	12.24	1,562,569	+0.25(+2.05%)
Oct 31, 2003	12.11	12.11	12.07	12.00	419,317	-0.13(-1.06%)
Oct 30, 2003	12.20	12.20	12.13	12.13	696,388	-0.01(-0.10%)
Oct 29, 2003	12.08	12.14	12.05	12.14	1,066,229	+0.10(+0.83%)
Oct 28, 2003	12.03	12.05	12.00	12.04	859,662	+0.16(+1.37%)
Oct 27, 2003	11.82	11.88	11.82	11.88	1,615,423	+0.14(+1.15%)
Oct 24, 2003	11.72	11.74	11.68	11.74	1,791,067	-0.06(-0.53%)
Oct 23, 2003	11.80	11.80	11.72	11.80	1,167,657	-0.18(-1.47%)
Oct 22, 2003	12.13	12.13	11.93	11.98	1,911,048	-0.18(-1.47%)
Oct 21, 2003	12.13	12.15	12.13	12.16	1,343,300	+0.06(+0.50%)
Oct 20, 2003	12.12	12.12	12.09	12.10	615,988	+0.07(+0.56%)
Oct 17, 2003	12.10	12.10	12.01	12.03	376,025	-0.06(-0.53%)
Oct 16, 2003	12.11	12.13	12.09	12.09	378,498	-0.01(-0.07%)
Oct 15, 2003	12.11	12.15	12.11	12.10	3,890,128	+0.14(+1.17%)
Oct 14, 2003	12.16	12.16	11.96	11.96	1,843,017	-0.23(-1.91%)
Oct 13, 2003	12.09	12.21	12.09	12.20	2,251,203	+0.19(+1.55%)
Oct 10, 2003	11.93	12.00	11.93	12.01	1,674,796	+0.14(+1.19%)
Oct 09, 2003	11.86	11.92	11.84	11.87	1,356,906	+0.18(+1.55%)
Oct 08, 2003	11.68	11.69	11.67	11.69	462,609	+0.10(+0.88%)
Oct 07, 2003	11.63	11.63	11.56	11.59	727,311	-0.01(-0.10%)
Oct 06, 2003	11.61	11.62	11.57	11.60	489,822	+0.04(+0.39%)
Oct 03, 2003	11.60	11.60	11.54	11.55	2,771,948	+0.11(+0.99%)
Oct 02, 2003	11.39	11.46	11.39	11.44	1,398,961	+0.16(+1.43%)
Oct 01, 2003	11.14	11.28	11.13	11.28	1,543,682	+0.29(+2.63%)
Sep 30, 2003	11.08	11.08	10.96	10.99	3,049,019	-0.03(-0.31%)
Sep 29, 2003	10.98	11.01	10.96	11.02	1,471,940	+0.08(+0.71%)
Sep 26, 2003	11.02	11.02	10.95	10.95	4,115,248	-0.08(-0.70%)
Sep 25, 2003	11.12	11.13	11.03	11.02	728,548	-0.16(-1.46%)
Sep 24, 2003	11.32	11.32	11.19	11.19	1,084,783	+0.02(+0.16%)
Sep 23, 2003	11.15	11.18	11.15	11.17	623,410	+0.03(+0.25%)
Sep 22, 2003	11.20	11.20	11.11	11.14	5,338,567	-0.19(-1.64%)
Sep 19, 2003	11.38	11.38	11.32	11.33	640,727	-0.05(-0.46%)
Sep 18, 2003	11.25	11.40	11.24	11.38	1,047,675	+0.13(+1.15%)
Sep 17, 2003	11.31	11.31	11.25	11.25	1,337,115	-0.05(-0.43%)
Sep 16, 2003	11.17	11.30	11.17	11.30	2,731,129	+0.23(+2.06%)
Sep 15, 2003	11.25	11.25	11.04	11.07	1,111,995	-0.17(-1.47%)
Sep 12, 2003	11.19	11.24	11.12	11.24	1,303,718	+0.08(+0.71%)
Sep 11, 2003	11.17	11.27	11.16	11.16	1,507,811	-0.01(-0.12%)
Sep 10, 2003	11.34	11.34	11.11	11.17	782,973	-0.19(-1.67%)
Sep 09, 2003	11.58	11.58	11.34	11.36	533,114	-0.20(-1.73%)
Sep 08, 2003	11.46	11.57	11.46	11.56	906,665	+0.21(+1.90%)
Sep 05, 2003	11.38	11.38	11.32	11.34	732,259	-0.01(-0.09%)
Sep 04, 2003	11.32	11.37	11.31	11.35	629,594	+0.04(+0.36%)
Sep 03, 2003	11.38	11.38	11.31	11.31	1,219,607	+0.09(+0.79%)
Sep 02, 2003	11.16	11.23	11.14	11.23	2,022,372	+0.16(+1.48%)
Aug 29, 2003	11.05	11.08	11.05	11.06	573,933	+0.08(+0.72%)
Aug 28, 2003	10.94	10.98	10.88	10.98	607,330	+0.08(+0.70%)
Aug 27, 2003	10.80	10.91	10.76	10.91	864,610	+0.13(+1.16%)
Aug 26, 2003	10.87	10.87	10.72	10.78	1,630,266	-0.13(-1.22%)
Aug 25, 2003	10.98	10.98	10.90	10.91	538,062	-0.09(-0.78%)
Aug 22, 2003	11.08	11.08	10.97	11.00	1,385,355	+0.06(+0.51%)
Aug 21, 2003	10.83	10.95	10.82	10.94	1,489,257	+0.20(+1.84%)
Aug 20, 2003	10.72	10.75	10.68	10.75	1,546,156	+0.00(+0.01%)
Aug 19, 2003	10.75	10.75	10.68	10.75	623,410	+0.05(+0.49%)
Aug 18, 2003	10.57	10.69	10.56	10.69	1,635,214	+0.22(+2.13%)
Aug 15, 2003	10.47	10.47	10.47	10.47	66,793	-0.11(-0.99%)
Aug 14, 2003	10.44	10.58	10.44	10.57	555,379	+0.14(+1.32%)
Aug 13, 2003	10.42	10.47	10.37	10.44	992,013	+0.15(+1.41%)
Aug 12, 2003	10.27	10.30	10.26	10.29	999,435	+0.04(+0.40%)
Aug 11, 2003	10.27	10.29	10.23	10.25	914,087	+0.04(+0.44%)
Aug 08, 2003	10.22	10.23	10.18	10.21	210,277	+0.07(+0.67%)
Aug 07, 2003	10.14	10.17	10.11	10.14	397,052	+0.07(+0.73%)
Aug 06, 2003	10.11	10.12	10.04	10.07	510,849	-0.05(-0.45%)
Aug 05, 2003	10.22	10.22	10.11	10.11	399,526	-0.11(-1.08%)
Aug 04, 2003	10.28	10.29	10.19	10.22	541,773	-0.05(-0.44%)
Aug 01, 2003	10.26	10.28	10.25	10.27	606,093	+0.02(+0.22%)
Jul 31, 2003	10.21	10.27	10.21	10.24	466,320	+0.05(+0.48%)
Jul 30, 2003	10.25	10.25	10.17	10.19	77,926	-0.08(-0.73%)
Jul 29, 2003	10.34	10.35	10.26	10.27	1,107,047	-0.06(-0.56%)
Jul 28, 2003	10.33	10.36	10.30	10.33	1,429,885	+0.06(+0.55%)
Jul 25, 2003	10.18	10.27	10.17	10.27	291,914	+0.17(+1.64%)
Jul 24, 2003	10.13	10.19	10.11	10.11	1,030,358	+0.05(+0.48%)
Jul 23, 2003	10.09	10.09	9.997	10.06	1,243,109	-0.06(-0.64%)
Jul 22, 2003	10.03	10.13	10.02	10.12	1,405,146	+0.12(+1.20%)
Jul 21, 2003	10.10	10.10	9.989	10.00	2,952,539	-0.13(-1.32%)
Jul 18, 2003	10.02	10.14	10.02	10.14	282,018	+0.13(+1.33%)
Jul 17, 2003	10.21	10.21	10.00	10.00	494,769	-0.27(-2.61%)
Jul 16, 2003	10.24	10.30	10.21	10.27	1,137,970	+0.01(+0.08%)
Jul 15, 2003	10.45	10.45	10.26	10.26	3,053,967	-0.13(-1.26%)
Jul 14, 2003	10.33	10.44	10.33	10.39	938,825	+0.18(+1.76%)
Jul 11, 2003	10.13	10.21	10.13	10.21	291,914	+0.08(+0.84%)
Jul 10, 2003	10.25	10.25	10.10	10.13	2,204,200	-0.18(-1.76%)
Jul 09, 2003	10.33	10.33	10.27	10.31	649,385	-0.02(-0.23%)
Jul 08, 2003	10.33	10.35	10.29	10.34	477,452	+0.03(+0.28%)
Jul 07, 2003	10.16	10.31	10.16	10.31	782,973	+0.25(+2.48%)
Jul 03, 2003	10.06	10.06	10.04	10.06	152,141	+0.03(+0.28%)
Jul 02, 2003	9.908	10.04	9.908	10.03	1,552,340	+0.23(+2.35%)
Jul 01, 2003	9.730	9.807	9.701	9.798	933,878	+0.11(+1.08%)
Jun 30, 2003	9.727	9.727	9.677	9.693	384,683	-0.01(-0.07%)
Jun 27, 2003	9.758	9.762	9.676	9.700	513,323	-0.05(-0.46%)
Jun 26, 2003	9.687	9.750	9.670	9.745	289,440	+0.10(+1.08%)
Jun 25, 2003	9.586	9.700	9.586	9.641	1,437,306	+0.08(+0.83%)
Jun 24, 2003	9.592	9.592	9.507	9.562	258,517	-0.07(-0.74%)
Jun 23, 2003	9.843	9.843	9.630	9.633	456,425	-0.24(-2.46%)
Jun 20, 2003	9.904	9.920	9.847	9.875	413,132	+0.00(+0.00%)
Jun 19, 2003	9.956	9.972	9.863	9.875	310,468	+0.00(+0.00%)
Jun 18, 2003	9.885	9.931	9.853	9.875	236,252	-0.04(-0.37%)
Jun 17, 2003	9.811	9.920	9.811	9.912	484,874	+0.20(+2.06%)
Jun 16, 2003	9.637	9.713	9.625	9.712	225,120	+0.10(+1.08%)
Jun 13, 2003	9.589	9.617	9.582	9.609	954,905	-0.00(-0.03%)
Jun 12, 2003	9.556	9.612	9.549	9.612	552,905	+0.07(+0.75%)
Jun 11, 2003	9.528	9.547	9.459	9.540	404,474	+0.01(+0.08%)
Jun 10, 2003	9.438	9.532	9.438	9.532	320,363	+0.10(+1.03%)
Jun 09, 2003	9.528	9.528	9.405	9.435	286,966	-0.08(-0.86%)
Jun 06, 2003	9.479	9.613	9.478	9.516	836,161	+0.09(+0.93%)
Jun 05, 2003	9.452	9.452	9.367	9.428	700,099	+0.01(+0.10%)
Jun 04, 2003	9.297	9.419	9.297	9.419	331,495	+0.12(+1.29%)
Jun 03, 2003	9.378	9.378	9.222	9.299	336,443	-0.07(-0.76%)

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.