Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.368	5.394	5.307	5.359	793,012	-0.04(-0.81%)
May 27, 2004	5.307	5.420	5.298	5.402	1,813,027	+0.20(+3.85%)
May 26, 2004	5.315	5.376	5.150	5.202	1,439,358	-0.07(-1.32%)
May 25, 2004	5.341	5.368	5.176	5.272	1,710,314	-0.07(-1.31%)
May 24, 2004	5.124	5.341	5.054	5.341	1,227,506	+0.22(+4.25%)
May 21, 2004	5.167	5.219	5.106	5.124	1,305,544	+0.02(+0.34%)
May 20, 2004	5.080	5.106	4.993	5.106	825,146	+0.03(+0.51%)
May 19, 2004	5.124	5.124	5.019	5.080	1,730,856	+0.11(+2.28%)
May 18, 2004	4.923	4.967	4.810	4.967	1,222,915	+0.02(+0.35%)
May 17, 2004	5.097	5.141	4.949	4.949	2,892,833	+0.10(+1.97%)
May 14, 2004	4.714	4.897	4.714	4.853	1,589,239	+0.17(+3.53%)
May 13, 2004	4.609	4.688	4.548	4.688	1,280,641	+0.06(+1.32%)
May 12, 2004	4.836	4.932	4.627	4.627	1,976,564	-0.06(-1.30%)
May 11, 2004	4.514	4.697	4.470	4.688	2,106,476	+0.21(+4.67%)
May 10, 2004	4.183	4.488	4.174	4.479	2,806,072	+0.07(+1.58%)
May 07, 2004	4.601	4.627	4.392	4.409	2,473,833	-0.24(-5.07%)
May 06, 2004	4.845	4.923	4.644	4.644	2,416,107	-0.26(-5.33%)
May 05, 2004	5.158	5.158	4.906	4.906	1,537,022	-0.22(-4.25%)
May 04, 2004	4.914	5.124	4.897	5.124	1,747,153	+0.37(+7.89%)
May 03, 2004	4.723	4.871	4.705	4.749	1,647,079	-0.06(-1.27%)
Apr 30, 2004	4.888	4.923	4.792	4.810	1,356,614	-0.03(-0.54%)
Apr 29, 2004	4.827	4.993	4.784	4.836	2,740,427	+0.05(+1.09%)
Apr 28, 2004	5.237	5.237	4.705	4.784	4,511,222	-0.51(-9.56%)
Apr 27, 2004	5.359	5.385	5.272	5.289	1,246,327	-0.04(-0.82%)
Apr 26, 2004	5.368	5.429	5.333	5.333	1,250,114	+0.03(+0.49%)
Apr 23, 2004	5.411	5.446	5.263	5.307	1,318,513	-0.06(-1.14%)
Apr 22, 2004	5.272	5.402	5.228	5.368	2,879,520	+0.18(+3.53%)
Apr 21, 2004	5.498	5.498	5.150	5.185	6,042,276	-0.33(-6.00%)
Apr 20, 2004	5.751	5.795	5.516	5.516	2,806,990	-0.31(-5.38%)
Apr 19, 2004	5.925	5.960	5.786	5.829	1,512,348	-0.04(-0.74%)
Apr 16, 2004	5.934	5.986	5.864	5.873	1,589,354	-0.06(-1.03%)
Apr 15, 2004	5.847	5.934	5.838	5.934	1,977,138	+0.09(+1.49%)
Apr 14, 2004	5.838	6.021	5.821	5.847	2,244,766	-0.11(-1.90%)
Apr 13, 2004	6.230	6.230	5.934	5.960	3,318,719	-0.34(-5.39%)
Apr 12, 2004	6.396	6.396	6.248	6.300	1,322,644	-0.03(-0.41%)
Apr 08, 2004	6.448	6.448	6.317	6.326	1,236,113	-0.15(-2.29%)
Apr 07, 2004	6.343	6.509	6.300	6.474	1,730,627	+0.16(+2.48%)
Apr 06, 2004	6.326	6.413	6.283	6.317	1,288,904	+0.03(+0.42%)
Apr 05, 2004	6.361	6.361	6.204	6.291	1,906,100	-0.09(-1.37%)
Apr 02, 2004	6.335	6.396	6.030	6.378	2,905,572	-0.14(-2.14%)
Apr 01, 2004	6.431	6.561	6.387	6.518	2,472,915	+0.13(+2.05%)
Mar 31, 2004	6.404	6.465	6.352	6.387	2,435,617	+0.10(+1.66%)
Mar 30, 2004	6.195	6.361	6.195	6.283	2,083,179	+0.09(+1.41%)
Mar 29, 2004	6.213	6.239	6.056	6.195	1,919,183	-0.01(-0.14%)
Mar 26, 2004	6.178	6.248	6.143	6.204	2,113,018	+0.12(+2.01%)
Mar 25, 2004	5.943	6.082	5.925	6.082	1,253,212	+0.19(+3.25%)
Mar 24, 2004	5.951	6.021	5.864	5.890	1,625,504	-0.12(-2.03%)
Mar 23, 2004	5.890	6.012	5.882	6.012	1,501,675	+0.12(+2.07%)
Mar 22, 2004	6.082	6.091	5.856	5.890	1,832,651	-0.05(-0.88%)
Mar 19, 2004	5.951	6.012	5.856	5.943	2,120,592	-0.01(-0.15%)
Mar 18, 2004	5.969	6.091	5.925	5.951	2,898,915	+0.08(+1.34%)
Mar 17, 2004	5.742	5.873	5.620	5.873	2,403,598	+0.16(+2.74%)
Mar 16, 2004	5.725	5.812	5.690	5.716	1,330,792	+0.07(+1.23%)
Mar 15, 2004	5.795	5.821	5.646	5.646	2,323,608	-0.10(-1.67%)
Mar 12, 2004	5.664	5.760	5.577	5.742	2,350,462	-0.03(-0.60%)
Mar 11, 2004	5.664	5.821	5.620	5.777	1,769,417	+0.06(+1.07%)
Mar 10, 2004	5.925	5.960	5.646	5.716	3,192,594	-0.21(-3.53%)
Mar 09, 2004	5.899	6.004	5.873	5.925	3,131,425	+0.04(+0.74%)
Mar 08, 2004	5.951	6.004	5.873	5.882	2,525,361	-0.07(-1.17%)
Mar 05, 2004	6.047	6.056	5.934	5.951	2,288,031	+0.11(+1.94%)
Mar 04, 2004	5.856	5.925	5.760	5.838	1,930,200	+0.03(+0.60%)
Mar 03, 2004	5.768	5.812	5.603	5.803	2,825,926	+0.01(+0.15%)
Mar 02, 2004	5.960	5.960	5.786	5.795	2,157,660	-0.17(-2.78%)
Mar 01, 2004	6.056	6.082	5.821	5.960	3,142,098	+0.06(+1.03%)
Feb 27, 2004	5.882	6.012	5.856	5.899	2,036,930	+0.02(+0.30%)
Feb 26, 2004	5.856	6.056	5.821	5.882	2,426,206	-0.09(-1.46%)
Feb 25, 2004	6.056	6.056	5.890	5.969	1,764,597	-0.13(-2.14%)
Feb 24, 2004	5.969	6.178	5.969	6.100	2,063,440	+0.21(+3.55%)
Feb 23, 2004	6.143	6.143	5.890	5.890	2,077,900	-0.11(-1.89%)
Feb 20, 2004	6.169	6.169	5.925	6.004	2,897,194	-0.20(-3.23%)
Feb 19, 2004	6.195	6.248	6.073	6.204	2,352,299	-0.08(-1.25%)
Feb 18, 2004	6.622	6.622	6.230	6.283	2,967,658	-0.38(-5.75%)
Feb 17, 2004	6.622	6.666	6.561	6.666	2,629,911	+0.17(+2.68%)
Feb 13, 2004	6.570	6.631	6.396	6.492	2,629,681	+0.01(+0.13%)
Feb 12, 2004	6.666	6.666	6.483	6.483	2,178,203	-0.14(-2.11%)
Feb 11, 2004	6.492	6.657	6.448	6.622	2,691,079	+0.13(+2.01%)
Feb 10, 2004	6.579	6.596	6.448	6.492	2,084,901	-0.02(-0.27%)
Feb 09, 2004	6.596	6.596	6.457	6.509	2,779,791	+0.06(+0.95%)
Feb 06, 2004	6.230	6.509	6.204	6.448	3,023,777	+0.37(+6.02%)
Feb 05, 2004	5.978	6.161	5.960	6.082	1,809,354	+0.10(+1.60%)
Feb 04, 2004	6.204	6.222	5.986	5.986	1,953,267	-0.13(-2.14%)
Feb 03, 2004	6.091	6.178	6.056	6.117	2,232,830	+0.09(+1.45%)
Feb 02, 2004	6.091	6.091	5.786	6.030	3,011,268	-0.06(-1.00%)
Jan 30, 2004	6.117	6.117	5.995	6.091	2,006,288	+0.03(+0.58%)
Jan 29, 2004	6.169	6.213	5.978	6.056	3,643,498	-0.15(-2.39%)
Jan 28, 2004	6.274	6.448	6.195	6.204	3,324,686	+0.02(+0.28%)
Jan 27, 2004	6.143	6.361	6.117	6.187	3,184,446	+0.16(+2.60%)
Jan 26, 2004	6.126	6.187	5.978	6.030	3,205,907	-0.07(-1.14%)
Jan 23, 2004	6.361	6.396	6.100	6.100	4,420,444	-0.17(-2.78%)
Jan 22, 2004	6.378	6.431	6.274	6.274	2,941,263	-0.10(-1.50%)
Jan 21, 2004	6.492	6.500	6.370	6.370	1,868,113	-0.10(-1.48%)
Jan 20, 2004	6.448	6.666	6.431	6.465	3,003,923	+0.12(+1.92%)
Jan 16, 2004	6.352	6.509	6.230	6.343	4,112,994	+0.10(+1.68%)
Jan 15, 2004	6.317	6.335	6.012	6.239	5,795,191	-0.20(-3.11%)
Jan 14, 2004	6.823	6.831	6.404	6.439	5,311,006	-0.44(-6.46%)
Jan 13, 2004	7.023	7.102	6.849	6.884	3,256,173	-0.10(-1.37%)
Jan 12, 2004	6.962	7.110	6.901	6.980	3,126,605	-0.10(-1.48%)
Jan 09, 2004	6.910	7.154	6.910	7.084	2,951,477	+0.19(+2.78%)
Jan 08, 2004	6.901	6.997	6.797	6.892	2,284,129	+0.03(+0.51%)
Jan 07, 2004	7.102	7.110	6.823	6.858	2,815,597	-0.27(-3.79%)
Jan 06, 2004	7.450	7.459	7.102	7.128	3,445,188	-0.30(-4.10%)
Jan 05, 2004	7.337	7.459	7.241	7.433	2,565,873	+0.39(+5.57%)
Jan 02, 2004	6.962	7.119	6.962	7.041	910,645	+0.08(+1.13%)
Dec 31, 2003	7.067	7.102	6.910	6.962	1,663,491	-0.07(-0.99%)
Dec 30, 2003	7.154	7.163	7.014	7.032	1,540,465	-0.10(-1.47%)
Dec 29, 2003	6.927	7.136	6.866	7.136	2,523,869	+0.33(+4.87%)
Dec 26, 2003	6.709	6.927	6.709	6.805	863,821	+0.12(+1.83%)
Dec 24, 2003	6.683	6.744	6.614	6.683	1,492,264	+0.00(+0.00%)
Dec 23, 2003	6.614	6.683	6.544	6.683	1,217,865	+0.07(+1.05%)
Dec 22, 2003	6.648	6.753	6.596	6.614	1,333,661	+0.03(+0.40%)
Dec 19, 2003	6.692	6.744	6.587	6.587	1,835,750	-0.10(-1.56%)
Dec 18, 2003	6.535	6.753	6.474	6.692	3,178,134	+0.08(+1.19%)
Dec 17, 2003	6.640	6.823	6.579	6.614	4,367,194	-0.03(-0.39%)
Dec 16, 2003	7.023	7.110	6.648	6.640	3,572,001	-0.36(-5.11%)
Dec 15, 2003	6.875	7.128	6.875	6.997	2,182,794	-0.04(-0.62%)
Dec 12, 2003	6.936	7.197	7.023	7.041	2,295,606	+0.10(+1.51%)
Dec 11, 2003	6.770	7.102	6.570	6.936	4,415,395	+0.03(+0.38%)
Dec 10, 2003	7.476	7.572	6.866	6.910	5,771,091	-0.58(-7.79%)
Dec 09, 2003	7.851	7.868	7.476	7.494	2,136,659	-0.27(-3.48%)
Dec 08, 2003	7.877	7.947	7.720	7.764	1,876,950	-0.11(-1.44%)
Dec 05, 2003	7.694	7.712	7.685	7.877	1,621,028	+0.10(+1.35%)
Dec 04, 2003	7.973	7.999	7.668	7.773	2,539,362	-0.22(-2.73%)
Dec 03, 2003	7.929	8.017	7.921	7.990	1,698,264	-0.03(-0.33%)
Dec 02, 2003	7.973	8.095	7.860	8.017	2,881,242	-0.02(-0.22%)
Dec 01, 2003	7.781	8.034	7.546	8.034	3,198,103	+0.35(+4.54%)
Nov 28, 2003	7.773	7.807	7.668	7.685	1,282,133	+0.02(+0.23%)
Nov 26, 2003	7.319	7.746	7.319	7.668	2,896,046	+0.41(+5.64%)
Nov 25, 2003	7.197	7.354	7.197	7.258	1,887,049	+0.01(+0.12%)
Nov 24, 2003	7.232	7.267	7.067	7.250	2,440,666	-0.10(-1.30%)
Nov 21, 2003	7.346	7.441	7.295	7.346	1,384,272	+0.00(+0.00%)
Nov 20, 2003	7.563	7.563	7.302	7.346	2,157,546	-0.15(-1.98%)
Nov 19, 2003	7.389	7.494	7.232	7.494	2,487,260	+0.10(+1.42%)
Nov 18, 2003	6.962	7.389	6.927	7.389	3,440,482	+0.48(+6.94%)
Nov 17, 2003	6.919	6.919	6.744	6.910	1,989,303	-0.19(-2.70%)
Nov 14, 2003	7.093	7.136	7.093	7.102	2,604,204	+0.06(+0.87%)
Nov 13, 2003	6.988	7.075	6.919	7.041	3,234,827	+0.12(+1.76%)
Nov 12, 2003	6.500	6.919	6.596	6.919	2,741,231	+0.42(+6.43%)
Nov 11, 2003	6.500	6.535	6.439	6.500	1,178,157	+0.03(+0.54%)
Nov 10, 2003	6.640	6.657	6.465	6.465	1,575,467	-0.14(-2.11%)
Nov 07, 2003	6.509	6.614	6.413	6.605	2,097,754	+0.10(+1.47%)
Nov 06, 2003	6.840	6.840	6.509	6.509	2,736,870	-0.38(-5.56%)
Nov 05, 2003	6.980	6.988	6.875	6.892	1,131,334	-0.05(-0.75%)
Nov 04, 2003	6.980	6.997	6.892	6.945	1,256,082	+0.02(+0.25%)
Nov 03, 2003	7.163	7.163	6.831	6.927	1,479,116	-0.24(-3.28%)
Oct 31, 2003	7.110	7.258	7.102	7.163	1,331,366	+0.05(+0.74%)
Oct 30, 2003	7.224	7.293	7.110	7.110	2,170,284	-0.08(-1.09%)
Oct 29, 2003	7.006	7.206	6.997	7.189	1,569,155	+0.21(+3.00%)
Oct 28, 2003	7.006	7.006	6.919	6.980	2,120,822	-0.13(-1.84%)
Oct 27, 2003	7.189	7.189	6.980	7.110	1,613,110	-0.10(-1.45%)
Oct 24, 2003	7.232	7.293	7.171	7.215	3,558,573	+0.11(+1.59%)
Oct 23, 2003	7.067	7.136	6.936	7.102	1,494,904	+0.03(+0.49%)
Oct 22, 2003	7.128	7.206	7.067	7.067	2,532,477	+0.07(+1.00%)
Oct 21, 2003	6.779	6.962	6.779	6.997	2,076,752	+0.30(+4.56%)
Oct 20, 2003	6.744	6.814	6.718	6.692	749,173	-0.02(-0.26%)
Oct 17, 2003	6.849	6.875	6.709	6.709	1,309,905	-0.19(-2.78%)
Oct 16, 2003	6.718	6.910	6.718	6.901	1,883,836	+0.18(+2.72%)
Oct 15, 2003	6.666	6.718	6.640	6.718	1,308,184	+0.01(+0.13%)
Oct 14, 2003	6.692	6.753	6.666	6.709	1,884,983	-0.03(-0.39%)
Oct 13, 2003	6.561	6.779	6.535	6.736	1,321,611	+0.17(+2.66%)
Oct 10, 2003	6.614	6.675	6.544	6.561	1,123,415	+0.01(+0.13%)
Oct 09, 2003	6.509	6.561	6.387	6.553	2,075,031	-0.08(-1.18%)
Oct 08, 2003	6.596	6.709	6.570	6.631	1,743,595	+0.03(+0.40%)
Oct 07, 2003	6.291	6.631	6.474	6.605	1,712,150	+0.31(+4.99%)
Oct 06, 2003	6.239	6.343	6.187	6.291	1,344,793	+0.03(+0.42%)
Oct 03, 2003	6.544	6.587	6.169	6.265	3,191,217	-0.28(-4.26%)
Oct 02, 2003	6.500	6.631	6.500	6.544	1,463,344	-0.06(-0.92%)
Oct 01, 2003	6.535	6.605	6.370	6.605	1,179,535	+0.10(+1.61%)
Sep 30, 2003	6.465	6.587	6.431	6.500	2,041,750	+0.03(+0.54%)
Sep 29, 2003	6.413	6.509	6.352	6.465	2,169,366	+0.10(+1.64%)
Sep 26, 2003	6.614	6.614	6.274	6.361	3,930,865	-0.38(-5.68%)
Sep 25, 2003	7.049	7.171	6.683	6.744	4,041,497	-0.30(-4.33%)
Sep 24, 2003	6.910	7.041	6.840	7.049	3,713,159	+0.17(+2.54%)
Sep 23, 2003	6.962	6.953	6.797	6.875	2,154,103	-0.09(-1.26%)
Sep 22, 2003	7.014	7.058	6.884	6.962	3,068,535	+0.15(+2.17%)
Sep 19, 2003	6.675	6.910	6.675	6.814	3,027,220	+0.25(+3.85%)
Sep 18, 2003	6.683	6.831	6.544	6.561	1,540,120	-0.12(-1.83%)
Sep 17, 2003	6.666	6.701	6.657	6.683	1,476,771	+0.08(+1.19%)
Sep 16, 2003	6.770	6.814	6.570	6.605	1,881,655	-0.10(-1.56%)
Sep 15, 2003	6.814	6.823	6.683	6.709	1,966,695	-0.15(-2.16%)
Sep 12, 2003	7.075	7.119	6.779	6.858	4,137,668	-0.14(-1.99%)
Sep 11, 2003	6.840	7.006	6.683	6.997	2,681,669	+0.11(+1.65%)
Sep 10, 2003	7.058	7.145	6.884	6.884	2,768,315	-0.17(-2.47%)
Sep 09, 2003	7.189	7.224	7.023	7.058	5,120,270	+0.26(+3.85%)
Sep 08, 2003	6.884	6.884	6.709	6.797	2,152,152	-0.09(-1.27%)
Sep 05, 2003	6.675	6.892	6.675	6.884	3,443,237	+0.29(+4.36%)
Sep 04, 2003	6.483	6.666	6.404	6.596	2,328,198	+0.10(+1.61%)
Sep 03, 2003	6.404	6.535	6.309	6.492	1,858,358	+0.07(+1.09%)
Sep 02, 2003	6.387	6.579	6.352	6.422	2,435,387	-0.11(-1.73%)
Aug 29, 2003	6.622	6.683	6.509	6.535	2,800,678	+0.09(+1.35%)
Aug 28, 2003	6.317	6.483	6.274	6.448	2,276,555	+0.08(+1.23%)
Aug 27, 2003	6.204	6.457	6.195	6.370	5,580,584	+0.26(+4.28%)
Aug 26, 2003	5.925	6.117	5.873	6.108	1,273,755	+0.14(+2.34%)
Aug 25, 2003	6.100	6.117	5.934	5.969	832,950	-0.10(-1.72%)
Aug 22, 2003	6.143	6.204	6.065	6.073	1,445,441	-0.14(-2.24%)
Aug 21, 2003	6.187	6.222	6.065	6.213	3,221,400	-0.02(-0.28%)
Aug 20, 2003	6.056	6.248	6.039	6.230	3,101,931	+0.22(+3.62%)
Aug 19, 2003	5.821	6.012	5.786	6.012	1,948,677	+0.16(+2.68%)
Aug 18, 2003	5.856	5.917	5.829	5.856	1,204,209	-0.15(-2.47%)
Aug 15, 2003	5.812	6.004	5.803	6.004	1,440,965	+0.19(+3.30%)
Aug 14, 2003	5.925	5.925	5.795	5.812	1,666,130	-0.07(-1.19%)
Aug 13, 2003	5.760	5.899	5.725	5.882	2,167,071	+0.11(+1.96%)
Aug 12, 2003	5.803	5.829	5.742	5.768	998,783	-0.09(-1.49%)
Aug 11, 2003	5.925	5.925	5.751	5.856	3,349,934	-0.15(-2.47%)
Aug 08, 2003	5.768	6.082	5.725	6.004	2,271,735	+0.18(+3.14%)
Aug 07, 2003	5.873	5.882	5.795	5.821	947,598	-0.05(-0.89%)
Aug 06, 2003	5.681	5.873	5.673	5.873	1,356,040	+0.21(+3.69%)
Aug 05, 2003	5.664	5.734	5.620	5.664	1,313,234	-0.02(-0.31%)
Aug 04, 2003	5.585	5.742	5.585	5.681	940,483	+0.06(+1.09%)
Aug 01, 2003	5.620	5.838	5.533	5.620	1,771,712	-0.05(-0.92%)
Jul 31, 2003	5.742	5.742	5.594	5.673	1,742,103	-0.05(-0.91%)
Jul 30, 2003	5.498	5.742	5.498	5.725	1,331,825	+0.08(+1.39%)
Jul 29, 2003	5.856	5.917	5.585	5.646	1,460,475	-0.27(-4.57%)
Jul 28, 2003	6.012	6.047	5.890	5.917	1,514,184	-0.09(-1.45%)
Jul 25, 2003	5.943	6.012	5.882	6.004	1,756,449	+0.09(+1.47%)
Jul 24, 2003	5.655	5.943	5.620	5.917	2,783,923	+0.24(+4.14%)
Jul 23, 2003	5.524	5.725	5.524	5.681	1,356,844	+0.24(+4.49%)
Jul 22, 2003	5.446	5.490	5.333	5.437	719,105	+0.03(+0.48%)
Jul 21, 2003	5.315	5.472	5.307	5.411	1,232,440	+0.15(+2.81%)
Jul 18, 2003	5.272	5.289	5.176	5.263	684,332	-0.01(-0.17%)
Jul 17, 2003	5.097	5.280	5.054	5.272	1,069,477	+0.16(+3.07%)
Jul 16, 2003	5.115	5.185	5.080	5.115	1,259,295	+0.03(+0.69%)
Jul 15, 2003	5.394	5.394	4.967	5.080	2,462,471	-0.30(-5.51%)
Jul 14, 2003	5.446	5.490	5.376	5.376	873,461	-0.01(-0.16%)
Jul 11, 2003	5.411	5.411	5.280	5.385	1,022,998	-0.03(-0.48%)
Jul 10, 2003	5.472	5.533	5.394	5.411	1,449,228	-0.12(-2.20%)
Jul 09, 2003	5.681	5.690	5.524	5.533	1,335,498	-0.06(-1.09%)
Jul 08, 2003	5.725	5.742	5.568	5.594	1,247,245	-0.18(-3.17%)
Jul 07, 2003	5.812	5.838	5.734	5.777	1,045,836	-0.12(-2.07%)
Jul 03, 2003	5.899	5.960	5.890	5.899	760,649	+0.02(+0.30%)
Jul 02, 2003	5.943	6.004	5.864	5.882	1,138,908	-0.09(-1.46%)
Jul 01, 2003	5.925	6.030	5.925	5.969	1,285,920	+0.09(+1.48%)
Jun 30, 2003	5.655	5.899	5.655	5.882	844,426	+0.19(+3.37%)
Jun 27, 2003	5.751	5.803	5.690	5.690	730,696	-0.03(-0.61%)
Jun 26, 2003	5.734	5.786	5.664	5.725	902,841	-0.10(-1.65%)
Jun 25, 2003	5.847	5.943	5.786	5.821	861,641	+0.06(+1.06%)
Jun 24, 2003	5.829	5.882	5.725	5.760	1,294,298	-0.08(-1.34%)
Jun 23, 2003	6.082	6.100	5.838	5.838	966,649	-0.24(-3.87%)
Jun 20, 2003	6.143	6.143	5.978	6.073	1,183,322	-0.16(-2.52%)
Jun 19, 2003	6.169	6.265	6.056	6.230	1,736,595	+0.06(+0.99%)
Jun 18, 2003	6.317	6.361	6.152	6.169	2,046,111	-0.27(-4.19%)
Jun 17, 2003	6.065	6.439	6.056	6.439	2,453,864	+0.35(+5.72%)
Jun 16, 2003	6.117	6.143	6.021	6.091	1,006,357	+0.03(+0.43%)
Jun 13, 2003	5.821	6.117	5.812	6.065	1,313,463	+0.14(+2.35%)
Jun 12, 2003	5.873	5.960	5.847	5.925	531,697	-0.04(-0.73%)
Jun 11, 2003	5.847	5.969	5.847	5.969	873,806	+0.16(+2.70%)
Jun 10, 2003	5.768	5.812	5.699	5.812	1,073,149	-0.11(-1.91%)
Jun 09, 2003	5.925	6.030	5.899	5.925	779,470	-0.04(-0.73%)
Jun 06, 2003	5.995	6.117	5.925	5.969	998,324	-0.13(-2.14%)
Jun 05, 2003	6.004	6.161	5.960	6.100	1,595,207	+0.28(+4.79%)
Jun 04, 2003	5.925	5.960	5.803	5.821	1,168,288	-0.08(-1.33%)
Jun 03, 2003	5.969	6.004	5.856	5.899	1,051,918	-0.11(-1.88%)

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.