Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.465	8.583	8.415	8.552	14,142,348	+0.01(+0.07%)
May 27, 2004	8.496	8.589	8.446	8.546	17,762,688	+0.20(+2.39%)
May 26, 2004	8.297	8.365	8.216	8.346	18,836,596	-0.07(-0.81%)
May 25, 2004	8.116	8.465	8.060	8.415	22,721,074	+0.26(+3.13%)
May 24, 2004	8.141	8.191	8.122	8.160	17,155,522	+0.01(+0.08%)
May 21, 2004	8.135	8.172	8.004	8.153	27,225,250	-0.03(-0.38%)
May 20, 2004	8.346	8.365	8.166	8.185	19,796,268	-0.19(-2.23%)
May 19, 2004	8.546	8.546	8.346	8.371	23,548,194	+0.07(+0.82%)
May 18, 2004	8.272	8.315	8.228	8.303	16,416,769	+0.16(+1.99%)
May 17, 2004	8.104	8.234	8.079	8.141	16,982,322	-0.07(-0.83%)
May 14, 2004	8.197	8.272	8.122	8.209	26,222,358	-0.18(-2.15%)
May 13, 2004	8.222	8.409	8.172	8.390	27,687,654	-0.07(-0.88%)
May 12, 2004	8.465	8.483	8.284	8.465	19,994,692	-0.06(-0.73%)
May 11, 2004	8.483	8.552	8.402	8.527	22,553,978	+0.00(+0.00%)
May 10, 2004	8.583	8.589	8.371	8.527	20,568,118	-0.11(-1.30%)
May 07, 2004	8.751	8.844	8.639	8.639	16,187,656	-0.17(-1.91%)
May 06, 2004	8.826	8.888	8.745	8.807	13,444,245	-0.15(-1.67%)
May 05, 2004	9.006	9.056	8.844	8.956	26,668,856	+0.15(+1.70%)
May 04, 2004	8.745	8.888	8.670	8.807	18,256,744	+0.12(+1.36%)
May 03, 2004	8.807	8.826	8.658	8.689	17,946,172	-0.03(-0.36%)
Apr 30, 2004	8.857	8.857	8.714	8.720	20,317,796	-0.16(-1.82%)
Apr 29, 2004	8.869	8.969	8.801	8.882	29,602,498	-0.21(-2.26%)
Apr 28, 2004	9.131	9.178	9.031	9.087	23,881,742	-0.21(-2.21%)
Apr 27, 2004	9.317	9.411	9.274	9.292	21,073,420	-0.10(-1.06%)
Apr 26, 2004	9.554	9.560	9.342	9.392	15,512,689	-0.07(-0.79%)
Apr 23, 2004	9.454	9.485	9.367	9.467	16,456,133	+0.06(+0.66%)
Apr 22, 2004	9.243	9.442	9.193	9.404	26,255,456	+0.06(+0.67%)
Apr 21, 2004	9.205	9.373	9.180	9.342	21,651,666	+0.02(+0.27%)
Apr 20, 2004	9.560	9.585	9.311	9.317	31,367,600	-0.21(-2.16%)
Apr 19, 2004	9.404	9.523	9.280	9.523	50,394,268	+0.43(+4.72%)
Apr 16, 2004	9.236	9.336	8.745	9.093	150,423,488	-0.90(-8.97%)
Apr 15, 2004	10.11	10.16	9.983	9.990	38,044,816	-0.33(-3.20%)
Apr 14, 2004	10.14	10.32	10.11	10.32	31,753,044	-0.04(-0.36%)
Apr 13, 2004	10.53	10.56	10.30	10.36	33,541,926	-0.25(-2.35%)
Apr 12, 2004	10.74	10.75	10.57	10.61	27,119,530	-0.04(-0.35%)
Apr 08, 2004	10.71	10.73	10.54	10.64	34,800,764	+0.11(+1.06%)
Apr 07, 2004	10.72	10.74	10.51	10.53	81,881,408	-0.18(-1.69%)
Apr 06, 2004	11.08	11.08	10.67	10.71	158,389,424	-2.45(-18.63%)
Apr 05, 2004	13.08	13.22	12.96	13.16	14,164,199	+0.03(+0.24%)
Apr 02, 2004	13.10	13.18	13.01	13.13	13,074,868	+0.25(+1.93%)
Apr 01, 2004	12.95	12.95	12.83	12.88	15,478,306	+0.26(+2.07%)
Mar 31, 2004	12.60	12.72	12.54	12.62	16,996,622	+0.16(+1.25%)
Mar 30, 2004	12.39	12.47	12.33	12.47	12,258,673	+0.01(+0.10%)
Mar 29, 2004	12.51	12.52	12.39	12.45	17,571,974	+0.28(+2.30%)
Mar 26, 2004	12.27	12.36	12.17	12.17	17,701,152	-0.35(-2.83%)
Mar 25, 2004	12.45	12.57	12.36	12.53	20,388,972	+0.37(+3.02%)
Mar 24, 2004	12.13	12.39	12.02	12.16	22,177,050	+0.10(+0.83%)
Mar 23, 2004	12.42	12.46	11.97	12.06	32,675,602	-0.09(-0.77%)
Mar 22, 2004	12.35	12.36	12.09	12.16	17,275,864	-0.30(-2.45%)
Mar 19, 2004	12.68	12.73	12.36	12.46	30,873,868	-0.47(-3.61%)
Mar 18, 2004	12.96	13.03	12.81	12.93	18,310,728	-0.40(-2.99%)
Mar 17, 2004	13.23	13.36	13.16	13.33	16,785,664	+0.34(+2.59%)
Mar 16, 2004	13.01	13.16	12.83	12.99	14,745,819	+0.27(+2.15%)
Mar 15, 2004	13.23	13.24	12.26	12.72	15,787,914	-0.57(-4.31%)
Mar 12, 2004	13.25	13.37	13.10	13.29	16,531,005	+0.14(+1.09%)
Mar 11, 2004	13.33	13.47	13.15	13.15	20,034,538	-0.40(-2.99%)
Mar 10, 2004	13.74	13.76	13.54	13.55	17,312,978	-0.49(-3.46%)
Mar 09, 2004	14.16	14.23	13.92	14.04	15,901,988	-0.31(-2.17%)
Mar 08, 2004	14.58	14.64	14.30	14.35	20,832,900	-0.11(-0.73%)
Mar 05, 2004	14.24	14.60	14.19	14.45	22,236,820	+0.30(+2.11%)
Mar 04, 2004	13.94	14.19	13.92	14.15	12,415,646	+0.29(+2.11%)
Mar 03, 2004	13.79	13.97	13.61	13.86	15,941,030	+0.12(+0.91%)
Mar 02, 2004	13.85	13.97	13.67	13.74	11,711,276	-0.11(-0.76%)
Mar 01, 2004	13.72	13.87	13.65	13.84	10,412,433	+0.29(+2.16%)
Feb 27, 2004	13.82	13.86	13.51	13.55	20,485,696	-0.19(-1.40%)
Feb 26, 2004	13.52	13.78	13.51	13.74	15,622,104	+0.01(+0.09%)
Feb 25, 2004	13.75	13.83	13.58	13.73	14,150,061	-0.07(-0.54%)
Feb 24, 2004	13.76	13.94	13.63	13.80	17,233,768	-0.07(-0.54%)
Feb 23, 2004	14.17	14.19	13.82	13.88	19,279,076	+0.04(+0.31%)
Feb 20, 2004	13.99	14.01	13.72	13.84	15,449,707	-0.16(-1.11%)
Feb 19, 2004	14.17	14.23	13.97	13.99	14,499,353	-0.07(-0.49%)
Feb 18, 2004	14.31	14.31	14.00	14.06	12,260,440	-0.07(-0.53%)
Feb 17, 2004	14.11	14.15	14.00	14.13	9,277,793	+0.32(+2.30%)
Feb 13, 2004	14.02	14.06	13.72	13.82	8,242,125	-0.14(-0.98%)
Feb 12, 2004	14.14	14.22	13.91	13.95	13,900,382	-0.18(-1.28%)
Feb 11, 2004	13.96	14.16	13.84	14.13	19,001,440	+0.40(+2.95%)
Feb 10, 2004	13.63	13.80	13.59	13.73	18,022,970	+0.37(+2.80%)
Feb 09, 2004	13.36	13.49	13.29	13.36	14,668,216	+0.12(+0.89%)
Feb 06, 2004	13.15	13.26	13.10	13.24	17,653,594	+0.50(+3.91%)
Feb 05, 2004	12.90	12.92	12.69	12.74	8,102,183	-0.02(-0.15%)
Feb 04, 2004	12.85	12.90	12.66	12.76	10,430,589	-0.30(-2.33%)
Feb 03, 2004	13.05	13.08	12.97	13.06	7,772,491	+0.16(+1.25%)
Feb 02, 2004	12.93	13.06	12.88	12.90	9,772,009	+0.04(+0.34%)
Jan 30, 2004	12.77	12.91	12.71	12.86	12,347,844	+0.09(+0.68%)
Jan 29, 2004	12.82	12.91	12.54	12.77	18,785,182	-0.06(-0.48%)
Jan 28, 2004	13.18	13.24	12.82	12.83	19,093,986	-0.29(-2.18%)
Jan 27, 2004	13.25	13.34	13.08	13.12	11,823,744	-0.11(-0.80%)
Jan 26, 2004	13.19	13.23	13.03	13.23	13,623,872	+0.06(+0.47%)
Jan 23, 2004	13.23	13.40	13.09	13.16	14,245,016	+0.01(+0.05%)
Jan 22, 2004	13.19	13.37	13.11	13.16	22,391,704	+0.11(+0.81%)
Jan 21, 2004	12.88	13.07	12.68	13.05	22,425,284	-0.08(-0.62%)
Jan 20, 2004	13.19	13.20	13.05	13.13	17,989,392	+0.11(+0.86%)
Jan 16, 2004	12.90	13.07	12.85	13.02	14,518,312	+0.12(+0.92%)
Jan 15, 2004	12.97	13.00	12.77	12.90	14,521,847	-0.12(-0.91%)
Jan 14, 2004	13.01	13.10	12.95	13.02	21,107,000	+0.20(+1.55%)
Jan 13, 2004	13.18	13.21	12.67	12.82	18,477,340	-0.28(-2.14%)
Jan 12, 2004	12.99	13.12	12.86	13.10	19,261,724	+0.24(+1.89%)
Jan 09, 2004	12.73	13.12	12.67	12.86	43,482,316	+0.12(+0.93%)
Jan 08, 2004	11.18	12.87	12.44	12.74	71,033,240	+1.56(+13.91%)
Jan 07, 2004	11.20	11.23	11.05	11.18	32,213,198	+0.30(+2.74%)
Jan 06, 2004	10.86	10.92	10.76	10.89	19,989,872	+0.06(+0.52%)
Jan 05, 2004	10.79	10.89	10.77	10.83	32,935,402	+0.14(+1.34%)
Jan 02, 2004	10.84	10.85	10.66	10.69	21,519,918	+0.11(+1.00%)
Dec 31, 2003	10.59	10.63	10.52	10.58	13,583,865	-0.01(-0.12%)
Dec 30, 2003	10.60	10.73	10.57	10.59	14,088,525	-0.01(-0.06%)
Dec 29, 2003	10.49	10.61	10.47	10.60	22,636,884	+0.21(+2.04%)
Dec 26, 2003	10.38	10.41	10.28	10.39	13,520,241	+0.02(+0.24%)
Dec 24, 2003	10.38	10.47	10.33	10.36	12,996,944	-0.12(-1.19%)
Dec 23, 2003	10.66	10.70	10.40	10.49	27,348,482	-0.12(-1.12%)
Dec 22, 2003	10.58	10.63	10.54	10.61	20,556,872	-0.06(-0.58%)
Dec 19, 2003	10.79	10.80	10.60	10.67	22,159,378	-0.11(-0.98%)
Dec 18, 2003	10.58	10.80	10.58	10.77	29,682,672	+0.12(+1.11%)
Dec 17, 2003	10.95	10.76	10.55	10.66	31,537,428	-0.29(-2.67%)
Dec 16, 2003	11.00	11.00	10.77	10.95	24,754,332	+0.02(+0.23%)
Dec 15, 2003	10.96	11.17	10.92	10.92	14,697,779	-0.04(-0.34%)
Dec 12, 2003	11.11	11.13	10.97	10.96	12,462,722	-0.14(-1.23%)
Dec 11, 2003	10.86	11.10	10.84	11.10	14,183,480	+0.12(+1.13%)
Dec 10, 2003	10.89	10.97	10.83	10.97	21,449,544	+0.09(+0.80%)
Dec 09, 2003	11.14	11.20	10.85	10.89	24,751,922	-0.26(-2.29%)
Dec 08, 2003	11.25	11.19	11.05	11.14	20,818,760	-0.11(-0.94%)
Dec 05, 2003	11.48	11.33	11.22	11.25	16,898,132	-0.24(-2.06%)
Dec 04, 2003	11.22	11.52	11.33	11.48	17,674,642	+0.26(+2.33%)
Dec 03, 2003	11.21	11.36	11.21	11.22	16,099,771	+0.01(+0.11%)
Dec 02, 2003	11.23	11.33	11.20	11.21	14,918,216	-0.04(-0.33%)
Dec 01, 2003	11.21	11.27	11.12	11.25	14,902,310	+0.06(+0.50%)
Nov 28, 2003	11.19	11.23	11.15	11.19	3,662,113	+0.00(+0.00%)
Nov 26, 2003	11.08	11.26	11.13	11.19	11,060,248	+0.11(+1.01%)
Nov 25, 2003	11.01	11.18	11.07	11.08	14,001,442	+0.07(+0.62%)
Nov 24, 2003	11.14	11.33	10.97	11.01	48,637,520	-0.06(-0.56%)
Nov 21, 2003	10.85	11.10	11.00	11.07	19,557,192	+0.22(+2.01%)
Nov 20, 2003	10.85	11.05	10.83	10.85	14,163,557	-0.12(-1.13%)
Nov 19, 2003	10.90	10.99	10.86	10.98	13,257,869	+0.07(+0.68%)
Nov 18, 2003	11.02	11.09	10.89	10.90	15,458,061	+0.03(+0.29%)
Nov 17, 2003	10.92	10.97	10.78	10.87	10,206,135	-0.19(-1.74%)
Nov 14, 2003	11.13	11.31	11.05	11.07	16,459,989	-0.06(-0.56%)
Nov 13, 2003	11.05	11.19	11.04	11.13	13,852,021	+0.09(+0.79%)
Nov 12, 2003	10.63	11.11	10.89	11.04	18,772,810	+0.41(+3.86%)
Nov 11, 2003	10.69	10.73	10.57	10.63	12,669,984	-0.06(-0.52%)
Nov 10, 2003	10.94	10.84	10.69	10.69	10,691,675	-0.25(-2.28%)
Nov 07, 2003	11.03	11.06	10.92	10.94	13,072,137	+0.02(+0.23%)
Nov 06, 2003	10.72	11.00	10.71	10.91	21,552,372	+0.20(+1.86%)
Nov 05, 2003	10.68	10.71	10.49	10.71	19,037,270	+0.07(+0.64%)
Nov 04, 2003	10.68	10.71	10.57	10.64	11,316,922	-0.06(-0.52%)
Nov 03, 2003	10.57	10.80	10.67	10.70	11,151,707	+0.12(+1.18%)
Oct 31, 2003	10.57	10.66	10.52	10.57	18,719,468	+0.01(+0.06%)
Oct 30, 2003	10.68	10.72	10.56	10.57	16,641,544	-0.11(-1.05%)
Oct 29, 2003	10.66	10.74	10.60	10.68	11,071,977	+0.02(+0.23%)
Oct 28, 2003	10.54	10.66	10.49	10.66	16,609,571	+0.23(+2.21%)
Oct 27, 2003	10.46	10.47	10.38	10.43	10,168,699	-0.03(-0.30%)
Oct 24, 2003	10.47	10.56	10.33	10.46	11,417,253	-0.09(-0.83%)
Oct 23, 2003	10.48	10.56	10.41	10.54	9,891,386	+0.02(+0.18%)
Oct 22, 2003	10.60	10.64	10.52	10.52	11,803,821	-0.17(-1.63%)
Oct 21, 2003	10.54	10.74	10.61	10.70	15,576,313	+0.16(+1.54%)
Oct 20, 2003	10.49	10.56	10.43	10.54	12,061,533	-0.04(-0.41%)
Oct 17, 2003	10.34	10.69	10.52	10.58	27,652,628	+0.24(+2.29%)
Oct 16, 2003	10.72	10.41	10.23	10.34	37,426,084	-0.38(-3.54%)
Oct 15, 2003	10.62	10.80	10.58	10.72	33,498,064	+0.10(+0.94%)
Oct 14, 2003	10.60	10.66	10.57	10.62	23,341,896	-0.12(-1.10%)
Oct 13, 2003	10.77	10.86	10.69	10.74	18,434,122	-0.03(-0.29%)
Oct 10, 2003	10.74	10.80	10.68	10.77	14,725,896	+0.12(+1.17%)
Oct 09, 2003	10.71	10.79	10.61	10.65	22,140,578	+0.15(+1.42%)
Oct 08, 2003	10.66	10.66	10.46	10.50	17,950,510	+0.01(+0.12%)
Oct 07, 2003	10.51	10.49	10.33	10.49	14,567,477	-0.02(-0.18%)
Oct 06, 2003	10.46	10.59	10.44	10.51	14,571,654	+0.05(+0.48%)
Oct 03, 2003	10.31	10.61	10.37	10.46	33,888,808	+0.15(+1.45%)
Oct 02, 2003	10.05	10.41	9.927	10.31	50,281,960	+0.34(+3.37%)
Oct 01, 2003	9.709	10.03	9.697	9.971	20,341,736	+0.26(+2.69%)
Sep 30, 2003	9.896	9.853	9.641	9.709	26,109,086	-0.19(-1.89%)
Sep 29, 2003	9.498	9.909	9.678	9.896	32,142,504	+0.40(+4.19%)
Sep 26, 2003	9.380	9.647	9.417	9.498	23,446,170	+0.12(+1.26%)
Sep 25, 2003	9.492	9.554	9.380	9.380	16,891,062	-0.04(-0.40%)
Sep 24, 2003	9.697	9.747	9.417	9.417	24,802,532	-0.28(-2.89%)
Sep 23, 2003	9.635	9.747	9.529	9.697	33,862,780	+0.06(+0.65%)
Sep 22, 2003	9.803	9.803	9.560	9.635	24,026,504	-0.34(-3.37%)
Sep 19, 2003	9.909	10.05	9.828	9.971	20,284,538	+0.06(+0.63%)
Sep 18, 2003	9.666	9.896	9.716	9.909	16,796,428	+0.24(+2.51%)
Sep 17, 2003	9.853	9.853	9.622	9.666	15,374,514	-0.19(-1.90%)
Sep 16, 2003	9.573	9.871	9.616	9.853	22,066,832	+0.28(+2.93%)
Sep 15, 2003	9.709	9.753	9.535	9.573	21,453,080	-0.14(-1.41%)
Sep 12, 2003	9.772	9.778	9.604	9.709	15,583,543	+0.00(+0.00%)
Sep 11, 2003	9.660	9.734	9.510	9.709	26,474,446	+0.13(+1.36%)
Sep 10, 2003	9.660	9.709	9.529	9.579	43,095,588	-0.38(-3.81%)
Sep 09, 2003	10.02	10.15	9.940	9.958	45,014,932	-0.67(-6.27%)
Sep 08, 2003	10.27	10.64	10.23	10.62	35,937,168	+0.33(+3.20%)
Sep 05, 2003	10.23	10.46	10.22	10.29	20,654,076	-0.16(-1.55%)
Sep 04, 2003	10.44	10.51	10.36	10.46	18,750,638	+0.07(+0.66%)
Sep 03, 2003	10.44	10.48	10.34	10.39	24,776,664	+0.13(+1.27%)
Sep 02, 2003	10.07	10.27	9.990	10.26	21,875,154	+0.12(+1.17%)
Aug 29, 2003	10.21	10.30	10.10	10.14	12,787,593	-0.06(-0.61%)
Aug 28, 2003	10.12	10.25	10.06	10.20	23,265,578	+0.05(+0.49%)
Aug 27, 2003	9.859	10.26	9.859	10.15	30,913,712	+0.32(+3.29%)
Aug 26, 2003	9.485	9.865	9.392	9.828	28,746,780	+0.22(+2.27%)
Aug 25, 2003	9.622	9.672	9.523	9.610	10,811,694	-0.07(-0.77%)
Aug 22, 2003	9.815	9.952	9.622	9.685	19,133,832	-0.01(-0.13%)
Aug 21, 2003	9.734	9.828	9.616	9.697	20,037,592	+0.04(+0.39%)
Aug 20, 2003	9.573	9.778	9.554	9.660	21,500,476	-0.12(-1.27%)
Aug 19, 2003	9.510	9.840	9.429	9.784	48,213,996	+0.51(+5.50%)
Aug 18, 2003	9.162	9.299	9.143	9.274	22,470,752	+0.07(+0.74%)
Aug 15, 2003	9.156	9.205	9.106	9.205	6,439,747	+0.06(+0.61%)
Aug 14, 2003	9.124	9.236	9.106	9.149	14,084,508	-0.06(-0.68%)
Aug 13, 2003	9.180	9.336	9.124	9.212	22,390,096	+0.03(+0.34%)
Aug 12, 2003	9.043	9.199	8.938	9.180	15,096,718	+0.13(+1.44%)
Aug 11, 2003	8.900	9.112	8.894	9.050	9,277,311	+0.16(+1.82%)
Aug 08, 2003	9.006	9.019	8.851	8.888	9,408,738	+0.02(+0.21%)
Aug 07, 2003	8.832	8.931	8.788	8.869	14,983,929	-0.07(-0.77%)
Aug 06, 2003	8.826	9.037	8.763	8.938	34,795,940	-0.14(-1.51%)
Aug 05, 2003	9.180	9.243	9.056	9.075	16,616,320	-0.23(-2.47%)
Aug 04, 2003	9.218	9.392	9.131	9.305	14,581,616	+0.07(+0.74%)
Aug 01, 2003	9.243	9.330	9.212	9.236	16,703,241	-0.29(-3.01%)
Jul 31, 2003	9.616	9.622	9.398	9.523	12,844,630	+0.01(+0.13%)
Jul 30, 2003	9.635	9.653	9.454	9.510	9,465,454	-0.12(-1.23%)
Jul 29, 2003	9.765	9.803	9.573	9.629	11,253,210	+0.01(+0.13%)
Jul 28, 2003	9.585	9.716	9.566	9.616	16,017,027	+0.09(+0.98%)
Jul 25, 2003	9.386	9.554	9.311	9.523	12,233,127	+0.21(+2.27%)
Jul 24, 2003	9.460	9.529	9.280	9.311	18,958,704	-0.02(-0.20%)
Jul 23, 2003	9.355	9.386	9.174	9.330	25,754,332	+0.16(+1.77%)
Jul 22, 2003	9.112	9.218	9.075	9.168	33,336,270	+0.23(+2.58%)
Jul 21, 2003	9.043	9.062	8.925	8.938	29,145,398	-0.25(-2.71%)
Jul 18, 2003	9.168	9.212	8.645	9.187	54,503,520	+0.24(+2.64%)
Jul 17, 2003	9.498	9.498	8.882	8.950	151,581,264	-2.22(-19.89%)
Jul 16, 2003	10.95	11.25	10.91	11.17	17,745,496	+0.16(+1.47%)
Jul 15, 2003	11.19	11.20	10.93	11.01	11,223,326	-0.01(-0.11%)
Jul 14, 2003	11.10	11.28	11.00	11.02	16,809,282	-0.04(-0.34%)
Jul 11, 2003	10.99	11.14	10.98	11.06	18,369,694	-0.06(-0.50%)
Jul 10, 2003	11.12	11.32	11.08	11.12	22,804,140	-0.19(-1.71%)
Jul 09, 2003	11.01	11.51	10.99	11.31	30,471,072	+0.30(+2.71%)
Jul 08, 2003	10.56	11.02	10.54	11.01	31,417,730	+0.40(+3.75%)
Jul 07, 2003	10.27	10.62	10.26	10.61	19,555,586	+0.36(+3.52%)
Jul 03, 2003	10.24	10.37	10.21	10.25	11,687,497	-0.14(-1.38%)
Jul 02, 2003	10.31	10.42	10.24	10.39	18,368,568	+0.12(+1.21%)
Jul 01, 2003	10.18	10.32	10.10	10.27	14,608,769	+0.04(+0.43%)
Jun 30, 2003	10.35	10.39	10.18	10.23	11,068,602	-0.14(-1.32%)
Jun 27, 2003	10.53	10.57	10.30	10.36	8,428,340	-0.20(-1.89%)
Jun 26, 2003	10.46	10.57	10.44	10.56	6,449,227	+0.12(+1.19%)
Jun 25, 2003	10.49	10.64	10.39	10.44	8,637,691	-0.06(-0.53%)
Jun 24, 2003	10.46	10.64	10.39	10.49	11,285,023	-0.04(-0.35%)
Jun 23, 2003	10.77	10.78	10.52	10.53	11,149,097	-0.35(-3.20%)
Jun 20, 2003	11.05	11.11	10.78	10.88	10,878,210	-0.23(-2.07%)
Jun 19, 2003	11.02	11.33	10.99	11.11	20,334,988	+0.00(+0.00%)
Jun 18, 2003	10.87	11.13	10.82	11.11	16,323,582	+0.10(+0.90%)
Jun 17, 2003	11.00	11.07	10.92	11.01	9,203,564	+0.12(+1.14%)
Jun 16, 2003	10.64	10.94	10.63	10.89	14,582,098	+0.35(+3.37%)
Jun 13, 2003	10.77	10.79	10.46	10.53	14,914,360	-0.26(-2.37%)
Jun 12, 2003	10.85	10.92	10.65	10.79	26,784,054	-0.29(-2.64%)
Jun 11, 2003	10.98	11.11	10.89	11.08	19,103,144	+0.06(+0.51%)
Jun 10, 2003	10.99	11.07	10.80	11.02	21,155,842	-0.16(-1.39%)
Jun 09, 2003	10.99	11.18	10.97	11.18	16,488,588	+0.13(+1.18%)
Jun 06, 2003	11.31	11.36	11.04	11.05	13,976,378	-0.04(-0.39%)
Jun 05, 2003	11.02	11.12	10.94	11.09	11,610,537	-0.10(-0.89%)
Jun 04, 2003	11.04	11.25	11.00	11.19	20,835,630	-0.10(-0.88%)
Jun 03, 2003	11.11	11.30	11.05	11.29	12,713,525	+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.