Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.363	5.389	5.302	5.355	793,641	-0.04(-0.81%)
May 27, 2004	5.302	5.416	5.294	5.398	1,814,465	+0.20(+3.85%)
May 26, 2004	5.311	5.372	5.146	5.198	1,440,500	-0.07(-1.32%)
May 25, 2004	5.337	5.363	5.172	5.268	1,711,670	-0.07(-1.31%)
May 24, 2004	5.120	5.337	5.050	5.337	1,228,479	+0.22(+4.25%)
May 21, 2004	5.163	5.215	5.102	5.120	1,306,580	+0.02(+0.34%)
May 20, 2004	5.076	5.102	4.989	5.102	825,801	+0.03(+0.51%)
May 19, 2004	5.120	5.120	5.015	5.076	1,732,229	+0.11(+2.28%)
May 18, 2004	4.919	4.963	4.806	4.963	1,223,885	+0.02(+0.35%)
May 17, 2004	5.093	5.137	4.945	4.945	2,895,127	+0.10(+1.97%)
May 14, 2004	4.710	4.893	4.710	4.850	1,590,499	+0.17(+3.53%)
May 13, 2004	4.606	4.684	4.545	4.684	1,281,657	+0.06(+1.32%)
May 12, 2004	4.832	4.928	4.623	4.623	1,978,132	-0.06(-1.30%)
May 11, 2004	4.510	4.693	4.467	4.684	2,108,147	+0.21(+4.67%)
May 10, 2004	4.179	4.484	4.171	4.475	2,808,297	+0.07(+1.58%)
May 07, 2004	4.597	4.623	4.388	4.406	2,475,795	-0.24(-5.07%)
May 06, 2004	4.841	4.919	4.641	4.641	2,418,023	-0.26(-5.33%)
May 05, 2004	5.154	5.154	4.902	4.902	1,538,241	-0.22(-4.25%)
May 04, 2004	4.911	5.120	4.893	5.120	1,748,538	+0.37(+7.89%)
May 03, 2004	4.719	4.867	4.702	4.745	1,648,386	-0.06(-1.27%)
Apr 30, 2004	4.884	4.919	4.789	4.806	1,357,690	-0.03(-0.54%)
Apr 29, 2004	4.824	4.989	4.780	4.832	2,742,601	+0.05(+1.09%)
Apr 28, 2004	5.233	5.233	4.702	4.780	4,514,800	-0.50(-9.56%)
Apr 27, 2004	5.355	5.381	5.268	5.285	1,247,315	-0.04(-0.82%)
Apr 26, 2004	5.363	5.424	5.329	5.329	1,251,105	+0.03(+0.49%)
Apr 23, 2004	5.407	5.442	5.259	5.302	1,319,558	-0.06(-1.14%)
Apr 22, 2004	5.268	5.398	5.224	5.363	2,881,804	+0.18(+3.53%)
Apr 21, 2004	5.494	5.494	5.146	5.180	6,047,068	-0.33(-6.00%)
Apr 20, 2004	5.746	5.790	5.511	5.511	2,809,216	-0.31(-5.38%)
Apr 19, 2004	5.921	5.955	5.781	5.825	1,513,547	-0.04(-0.74%)
Apr 16, 2004	5.929	5.981	5.860	5.868	1,590,614	-0.06(-1.03%)
Apr 15, 2004	5.842	5.929	5.833	5.929	1,978,706	+0.09(+1.49%)
Apr 14, 2004	5.833	6.016	5.816	5.842	2,246,546	-0.11(-1.90%)
Apr 13, 2004	6.225	6.225	5.929	5.955	3,321,351	-0.34(-5.39%)
Apr 12, 2004	6.391	6.391	6.243	6.295	1,323,693	-0.03(-0.41%)
Apr 08, 2004	6.443	6.443	6.312	6.321	1,237,093	-0.15(-2.29%)
Apr 07, 2004	6.338	6.504	6.295	6.469	1,731,999	+0.16(+2.48%)
Apr 06, 2004	6.321	6.408	6.278	6.312	1,289,926	+0.03(+0.42%)
Apr 05, 2004	6.356	6.356	6.199	6.286	1,907,611	-0.09(-1.37%)
Apr 02, 2004	6.330	6.391	6.025	6.373	2,907,876	-0.14(-2.14%)
Apr 01, 2004	6.426	6.556	6.382	6.513	2,474,876	+0.13(+2.05%)
Mar 31, 2004	6.399	6.460	6.347	6.382	2,437,548	+0.10(+1.66%)
Mar 30, 2004	6.190	6.356	6.190	6.278	2,084,831	+0.09(+1.41%)
Mar 29, 2004	6.208	6.234	6.051	6.190	1,920,705	-0.01(-0.14%)
Mar 26, 2004	6.173	6.243	6.138	6.199	2,114,693	+0.12(+2.01%)
Mar 25, 2004	5.938	6.077	5.921	6.077	1,254,206	+0.19(+3.25%)
Mar 24, 2004	5.947	6.016	5.860	5.886	1,626,793	-0.12(-2.03%)
Mar 23, 2004	5.886	6.008	5.877	6.008	1,502,866	+0.12(+2.07%)
Mar 22, 2004	6.077	6.086	5.851	5.886	1,834,105	-0.05(-0.88%)
Mar 19, 2004	5.947	6.008	5.851	5.938	2,122,274	-0.01(-0.15%)
Mar 18, 2004	5.964	6.086	5.921	5.947	2,901,214	+0.08(+1.34%)
Mar 17, 2004	5.738	5.868	5.616	5.868	2,405,504	+0.16(+2.74%)
Mar 16, 2004	5.720	5.807	5.685	5.712	1,331,848	+0.07(+1.23%)
Mar 15, 2004	5.790	5.816	5.642	5.642	2,325,451	-0.10(-1.67%)
Mar 12, 2004	5.659	5.755	5.572	5.738	2,352,327	-0.03(-0.60%)
Mar 11, 2004	5.659	5.816	5.616	5.773	1,770,820	+0.06(+1.07%)
Mar 10, 2004	5.921	5.955	5.642	5.712	3,195,126	-0.21(-3.53%)
Mar 09, 2004	5.894	5.999	5.868	5.921	3,133,909	+0.04(+0.74%)
Mar 08, 2004	5.947	5.999	5.868	5.877	2,527,364	-0.07(-1.17%)
Mar 05, 2004	6.042	6.051	5.929	5.947	2,289,846	+0.11(+1.94%)
Mar 04, 2004	5.851	5.921	5.755	5.833	1,931,731	+0.03(+0.60%)
Mar 03, 2004	5.764	5.807	5.598	5.799	2,828,167	+0.01(+0.15%)
Mar 02, 2004	5.955	5.955	5.781	5.790	2,159,372	-0.17(-2.78%)
Mar 01, 2004	6.051	6.077	5.816	5.955	3,144,590	+0.06(+1.03%)
Feb 27, 2004	5.877	6.008	5.851	5.894	2,038,545	+0.02(+0.30%)
Feb 26, 2004	5.851	6.051	5.816	5.877	2,428,130	-0.09(-1.46%)
Feb 25, 2004	6.051	6.051	5.886	5.964	1,765,996	-0.13(-2.14%)
Feb 24, 2004	5.964	6.173	5.964	6.095	2,065,076	+0.21(+3.55%)
Feb 23, 2004	6.138	6.138	5.886	5.886	2,079,548	-0.11(-1.89%)
Feb 20, 2004	6.164	6.164	5.921	5.999	2,899,492	-0.20(-3.23%)
Feb 19, 2004	6.190	6.243	6.069	6.199	2,354,164	-0.08(-1.25%)
Feb 18, 2004	6.617	6.617	6.225	6.278	2,970,012	-0.38(-5.75%)
Feb 17, 2004	6.617	6.661	6.556	6.661	2,631,996	+0.17(+2.68%)
Feb 13, 2004	6.565	6.626	6.391	6.486	2,631,767	+0.01(+0.13%)
Feb 12, 2004	6.661	6.661	6.478	6.478	2,179,931	-0.14(-2.11%)
Feb 11, 2004	6.486	6.652	6.443	6.617	2,693,214	+0.13(+2.01%)
Feb 10, 2004	6.574	6.591	6.443	6.486	2,086,554	-0.02(-0.27%)
Feb 09, 2004	6.591	6.591	6.452	6.504	2,781,996	+0.06(+0.95%)
Feb 06, 2004	6.225	6.504	6.199	6.443	3,026,176	+0.37(+6.02%)
Feb 05, 2004	5.973	6.156	5.955	6.077	1,810,789	+0.10(+1.60%)
Feb 04, 2004	6.199	6.217	5.981	5.981	1,954,816	-0.13(-2.14%)
Feb 03, 2004	6.086	6.173	6.051	6.112	2,234,601	+0.09(+1.45%)
Feb 02, 2004	6.086	6.086	5.781	6.025	3,013,657	-0.06(-1.00%)
Jan 30, 2004	6.112	6.112	5.990	6.086	2,007,879	+0.03(+0.58%)
Jan 29, 2004	6.164	6.208	5.973	6.051	3,646,388	-0.15(-2.39%)
Jan 28, 2004	6.269	6.443	6.190	6.199	3,327,323	+0.02(+0.28%)
Jan 27, 2004	6.138	6.356	6.112	6.182	3,186,971	+0.16(+2.60%)
Jan 26, 2004	6.121	6.182	5.973	6.025	3,208,449	-0.07(-1.14%)
Jan 23, 2004	6.356	6.391	6.095	6.095	4,423,950	-0.17(-2.78%)
Jan 22, 2004	6.373	6.426	6.269	6.269	2,943,596	-0.10(-1.50%)
Jan 21, 2004	6.486	6.495	6.365	6.365	1,869,595	-0.10(-1.48%)
Jan 20, 2004	6.443	6.661	6.426	6.460	3,006,306	+0.12(+1.92%)
Jan 16, 2004	6.347	6.504	6.225	6.338	4,116,256	+0.10(+1.68%)
Jan 15, 2004	6.312	6.330	6.008	6.234	5,799,788	-0.20(-3.11%)
Jan 14, 2004	6.817	6.826	6.399	6.434	5,315,218	-0.44(-6.46%)
Jan 13, 2004	7.018	7.096	6.843	6.878	3,258,755	-0.10(-1.37%)
Jan 12, 2004	6.957	7.105	6.896	6.974	3,129,085	-0.10(-1.48%)
Jan 09, 2004	6.904	7.148	6.904	7.079	2,953,818	+0.19(+2.78%)
Jan 08, 2004	6.896	6.991	6.791	6.887	2,285,941	+0.03(+0.51%)
Jan 07, 2004	7.096	7.105	6.817	6.852	2,817,830	-0.27(-3.79%)
Jan 06, 2004	7.444	7.453	7.096	7.122	3,447,920	-0.30(-4.10%)
Jan 05, 2004	7.331	7.453	7.235	7.427	2,567,908	+0.39(+5.57%)
Jan 02, 2004	6.957	7.113	6.957	7.035	911,367	+0.08(+1.13%)
Dec 31, 2003	7.061	7.096	6.904	6.957	1,664,810	-0.07(-0.99%)
Dec 30, 2003	7.148	7.157	7.009	7.026	1,541,686	-0.10(-1.47%)
Dec 29, 2003	6.922	7.131	6.861	7.131	2,525,871	+0.33(+4.87%)
Dec 26, 2003	6.704	6.922	6.704	6.800	864,506	+0.12(+1.83%)
Dec 24, 2003	6.678	6.739	6.608	6.678	1,493,448	+0.00(+0.00%)
Dec 23, 2003	6.608	6.678	6.539	6.678	1,218,831	+0.07(+1.05%)
Dec 22, 2003	6.643	6.748	6.591	6.608	1,334,719	+0.03(+0.40%)
Dec 19, 2003	6.687	6.739	6.582	6.582	1,837,206	-0.10(-1.56%)
Dec 18, 2003	6.530	6.748	6.469	6.687	3,180,654	+0.08(+1.19%)
Dec 17, 2003	6.635	6.817	6.574	6.608	4,370,658	-0.03(-0.39%)
Dec 16, 2003	7.018	7.105	6.643	6.635	3,574,834	-0.36(-5.11%)
Dec 15, 2003	6.870	7.122	6.870	6.991	2,184,525	-0.04(-0.62%)
Dec 12, 2003	6.931	7.192	7.018	7.035	2,297,426	+0.10(+1.51%)
Dec 11, 2003	6.765	7.096	6.565	6.931	4,418,897	+0.03(+0.38%)
Dec 10, 2003	7.470	7.566	6.861	6.904	5,775,668	-0.58(-7.79%)
Dec 09, 2003	7.845	7.862	7.470	7.488	2,138,353	-0.27(-3.48%)
Dec 08, 2003	7.871	7.941	7.714	7.758	1,878,438	-0.11(-1.44%)
Dec 05, 2003	7.688	7.705	7.679	7.871	1,622,314	+0.10(+1.35%)
Dec 04, 2003	7.967	7.993	7.662	7.766	2,541,376	-0.22(-2.73%)
Dec 03, 2003	7.923	8.010	7.914	7.984	1,699,611	-0.03(-0.33%)
Dec 02, 2003	7.967	8.089	7.853	8.010	2,883,527	-0.02(-0.22%)
Dec 01, 2003	7.775	8.028	7.540	8.028	3,200,639	+0.35(+4.54%)
Nov 28, 2003	7.766	7.801	7.662	7.679	1,283,150	+0.02(+0.23%)
Nov 26, 2003	7.314	7.740	7.314	7.662	2,898,343	+0.41(+5.64%)
Nov 25, 2003	7.192	7.348	7.192	7.253	1,888,546	+0.01(+0.12%)
Nov 24, 2003	7.227	7.261	7.061	7.244	2,442,602	-0.10(-1.30%)
Nov 21, 2003	7.340	7.436	7.289	7.340	1,385,370	+0.00(+0.00%)
Nov 20, 2003	7.557	7.557	7.296	7.340	2,159,257	-0.15(-1.98%)
Nov 19, 2003	7.383	7.488	7.227	7.488	2,489,233	+0.10(+1.42%)
Nov 18, 2003	6.957	7.383	6.922	7.383	3,443,211	+0.48(+6.94%)
Nov 17, 2003	6.913	6.913	6.739	6.904	1,990,881	-0.19(-2.70%)
Nov 14, 2003	7.087	7.131	7.087	7.096	2,606,269	+0.06(+0.87%)
Nov 13, 2003	6.983	7.070	6.913	7.035	3,237,392	+0.12(+1.76%)
Nov 12, 2003	6.495	6.913	6.591	6.913	2,743,405	+0.42(+6.43%)
Nov 11, 2003	6.495	6.530	6.434	6.495	1,179,092	+0.03(+0.54%)
Nov 10, 2003	6.635	6.652	6.460	6.460	1,576,717	-0.14(-2.11%)
Nov 07, 2003	6.504	6.608	6.408	6.600	2,099,418	+0.10(+1.47%)
Nov 06, 2003	6.835	6.835	6.504	6.504	2,739,040	-0.38(-5.56%)
Nov 05, 2003	6.974	6.983	6.870	6.887	1,132,231	-0.05(-0.75%)
Nov 04, 2003	6.974	6.991	6.887	6.939	1,257,078	+0.02(+0.25%)
Nov 03, 2003	7.157	7.157	6.826	6.922	1,480,289	-0.24(-3.28%)
Oct 31, 2003	7.105	7.253	7.096	7.157	1,332,422	+0.05(+0.74%)
Oct 30, 2003	7.218	7.288	7.105	7.105	2,172,006	-0.08(-1.09%)
Oct 29, 2003	7.000	7.200	6.991	7.183	1,570,400	+0.21(+3.00%)
Oct 28, 2003	7.000	7.000	6.913	6.974	2,122,504	-0.13(-1.84%)
Oct 27, 2003	7.183	7.183	6.974	7.105	1,614,389	-0.10(-1.45%)
Oct 24, 2003	7.227	7.288	7.166	7.209	3,561,396	+0.11(+1.60%)
Oct 23, 2003	7.061	7.131	6.931	7.096	1,496,089	+0.03(+0.49%)
Oct 22, 2003	7.122	7.200	7.061	7.061	2,534,485	+0.07(+1.00%)
Oct 21, 2003	6.774	6.957	6.774	6.991	2,078,399	+0.30(+4.56%)
Oct 20, 2003	6.739	6.809	6.713	6.687	749,767	-0.02(-0.26%)
Oct 17, 2003	6.843	6.870	6.704	6.704	1,310,944	-0.19(-2.78%)
Oct 16, 2003	6.713	6.904	6.713	6.896	1,885,330	+0.18(+2.72%)
Oct 15, 2003	6.661	6.713	6.635	6.713	1,309,222	+0.01(+0.13%)
Oct 14, 2003	6.687	6.748	6.661	6.704	1,886,478	-0.03(-0.39%)
Oct 13, 2003	6.556	6.774	6.530	6.730	1,322,659	+0.17(+2.66%)
Oct 10, 2003	6.608	6.669	6.539	6.556	1,124,306	+0.01(+0.13%)
Oct 09, 2003	6.504	6.556	6.382	6.547	2,076,677	-0.08(-1.18%)
Oct 08, 2003	6.591	6.704	6.565	6.626	1,744,978	+0.03(+0.40%)
Oct 07, 2003	6.286	6.626	6.469	6.600	1,713,508	+0.31(+4.99%)
Oct 06, 2003	6.234	6.338	6.182	6.286	1,345,860	+0.03(+0.42%)
Oct 03, 2003	6.539	6.582	6.164	6.260	3,193,748	-0.28(-4.26%)
Oct 02, 2003	6.495	6.626	6.495	6.539	1,464,504	-0.06(-0.92%)
Oct 01, 2003	6.530	6.600	6.365	6.600	1,180,470	+0.10(+1.61%)
Sep 30, 2003	6.460	6.582	6.426	6.495	2,043,369	+0.03(+0.54%)
Sep 29, 2003	6.408	6.504	6.347	6.460	2,171,087	+0.10(+1.64%)
Sep 26, 2003	6.608	6.608	6.269	6.356	3,933,982	-0.38(-5.68%)
Sep 25, 2003	7.044	7.166	6.678	6.739	4,044,702	-0.30(-4.33%)
Sep 24, 2003	6.904	7.035	6.835	7.044	3,716,104	+0.17(+2.54%)
Sep 23, 2003	6.957	6.948	6.791	6.869	2,155,811	-0.09(-1.26%)
Sep 22, 2003	7.009	7.052	6.878	6.957	3,070,969	+0.15(+2.17%)
Sep 19, 2003	6.669	6.904	6.669	6.809	3,029,621	+0.25(+3.85%)
Sep 18, 2003	6.678	6.826	6.539	6.556	1,541,342	-0.12(-1.83%)
Sep 17, 2003	6.661	6.695	6.652	6.678	1,477,942	+0.08(+1.19%)
Sep 16, 2003	6.765	6.809	6.565	6.600	1,883,147	-0.10(-1.56%)
Sep 15, 2003	6.809	6.817	6.678	6.704	1,968,254	-0.15(-2.16%)
Sep 12, 2003	7.070	7.113	6.774	6.852	4,140,950	-0.14(-1.99%)
Sep 11, 2003	6.835	7.000	6.678	6.991	2,683,796	+0.11(+1.65%)
Sep 10, 2003	7.052	7.139	6.878	6.878	2,770,510	-0.17(-2.47%)
Sep 09, 2003	7.183	7.218	7.018	7.052	5,124,331	+0.26(+3.85%)
Sep 08, 2003	6.878	6.878	6.704	6.791	2,153,859	-0.09(-1.27%)
Sep 05, 2003	6.669	6.887	6.669	6.878	3,445,967	+0.29(+4.36%)
Sep 04, 2003	6.478	6.661	6.399	6.591	2,330,045	+0.10(+1.61%)
Sep 03, 2003	6.399	6.530	6.304	6.486	1,859,832	+0.07(+1.09%)
Sep 02, 2003	6.382	6.574	6.347	6.417	2,437,319	-0.11(-1.73%)
Aug 29, 2003	6.617	6.678	6.504	6.530	2,802,899	+0.09(+1.35%)
Aug 28, 2003	6.312	6.478	6.269	6.443	2,278,361	+0.08(+1.23%)
Aug 27, 2003	6.199	6.452	6.190	6.365	5,585,010	+0.26(+4.28%)
Aug 26, 2003	5.921	6.112	5.868	6.103	1,274,765	+0.14(+2.34%)
Aug 25, 2003	6.095	6.112	5.929	5.964	833,611	-0.10(-1.72%)
Aug 22, 2003	6.138	6.199	6.060	6.069	1,446,587	-0.14(-2.24%)
Aug 21, 2003	6.182	6.217	6.060	6.208	3,223,954	-0.02(-0.28%)
Aug 20, 2003	6.051	6.243	6.034	6.225	3,104,391	+0.22(+3.62%)
Aug 19, 2003	5.816	6.008	5.781	6.008	1,950,222	+0.16(+2.68%)
Aug 18, 2003	5.851	5.912	5.825	5.851	1,205,164	-0.15(-2.47%)
Aug 15, 2003	5.807	5.999	5.799	5.999	1,442,108	+0.19(+3.30%)
Aug 14, 2003	5.921	5.921	5.790	5.807	1,667,451	-0.07(-1.19%)
Aug 13, 2003	5.755	5.894	5.720	5.877	2,168,790	+0.11(+1.96%)
Aug 12, 2003	5.799	5.825	5.738	5.764	999,575	-0.09(-1.49%)
Aug 11, 2003	5.921	5.921	5.746	5.851	3,352,591	-0.15(-2.47%)
Aug 08, 2003	5.764	6.077	5.720	5.999	2,273,537	+0.18(+3.14%)
Aug 07, 2003	5.868	5.877	5.790	5.816	948,350	-0.05(-0.89%)
Aug 06, 2003	5.677	5.868	5.668	5.868	1,357,116	+0.21(+3.69%)
Aug 05, 2003	5.659	5.729	5.616	5.659	1,314,275	-0.02(-0.31%)
Aug 04, 2003	5.581	5.738	5.581	5.677	941,229	+0.06(+1.09%)
Aug 01, 2003	5.616	5.833	5.529	5.616	1,773,117	-0.05(-0.92%)
Jul 31, 2003	5.738	5.738	5.590	5.668	1,743,485	-0.05(-0.91%)
Jul 30, 2003	5.494	5.738	5.494	5.720	1,332,881	+0.08(+1.39%)
Jul 29, 2003	5.851	5.912	5.581	5.642	1,461,633	-0.27(-4.57%)
Jul 28, 2003	6.008	6.042	5.886	5.912	1,515,385	-0.09(-1.45%)
Jul 25, 2003	5.938	6.008	5.877	5.999	1,757,842	+0.09(+1.47%)
Jul 24, 2003	5.651	5.938	5.616	5.912	2,786,131	+0.24(+4.14%)
Jul 23, 2003	5.520	5.720	5.520	5.677	1,357,920	+0.24(+4.49%)
Jul 22, 2003	5.442	5.485	5.329	5.433	719,675	+0.03(+0.48%)
Jul 21, 2003	5.311	5.468	5.302	5.407	1,233,418	+0.15(+2.81%)
Jul 18, 2003	5.268	5.285	5.172	5.259	684,875	-0.01(-0.17%)
Jul 17, 2003	5.093	5.276	5.050	5.268	1,070,325	+0.16(+3.07%)
Jul 16, 2003	5.111	5.180	5.076	5.111	1,260,294	+0.03(+0.69%)
Jul 15, 2003	5.389	5.389	4.963	5.076	2,464,424	-0.30(-5.51%)
Jul 14, 2003	5.442	5.485	5.372	5.372	874,154	-0.01(-0.16%)
Jul 11, 2003	5.407	5.407	5.276	5.381	1,023,809	-0.03(-0.48%)
Jul 10, 2003	5.468	5.529	5.389	5.407	1,450,377	-0.12(-2.20%)
Jul 09, 2003	5.677	5.685	5.520	5.529	1,336,557	-0.06(-1.09%)
Jul 08, 2003	5.720	5.738	5.564	5.590	1,248,234	-0.18(-3.17%)
Jul 07, 2003	5.807	5.833	5.729	5.773	1,046,665	-0.12(-2.07%)
Jul 03, 2003	5.894	5.955	5.886	5.894	761,253	+0.02(+0.30%)
Jul 02, 2003	5.938	5.999	5.860	5.877	1,139,812	-0.09(-1.46%)
Jul 01, 2003	5.921	6.025	5.921	5.964	1,286,940	+0.09(+1.48%)
Jun 30, 2003	5.651	5.894	5.651	5.877	845,096	+0.19(+3.37%)
Jun 27, 2003	5.746	5.799	5.685	5.685	731,276	-0.03(-0.61%)
Jun 26, 2003	5.729	5.781	5.659	5.720	903,557	-0.10(-1.65%)
Jun 25, 2003	5.842	5.938	5.781	5.816	862,324	+0.06(+1.06%)
Jun 24, 2003	5.825	5.877	5.720	5.755	1,295,324	-0.08(-1.34%)
Jun 23, 2003	6.077	6.095	5.833	5.833	967,416	-0.24(-3.87%)
Jun 20, 2003	6.138	6.138	5.973	6.069	1,184,260	-0.16(-2.52%)
Jun 19, 2003	6.164	6.260	6.051	6.225	1,737,972	+0.06(+0.99%)
Jun 18, 2003	6.312	6.356	6.147	6.164	2,047,733	-0.27(-4.19%)
Jun 17, 2003	6.060	6.434	6.051	6.434	2,455,810	+0.35(+5.72%)
Jun 16, 2003	6.112	6.138	6.016	6.086	1,007,155	+0.03(+0.43%)
Jun 13, 2003	5.816	6.112	5.807	6.060	1,314,505	+0.14(+2.35%)
Jun 12, 2003	5.868	5.955	5.842	5.921	532,119	-0.04(-0.73%)
Jun 11, 2003	5.842	5.964	5.842	5.964	874,499	+0.16(+2.70%)
Jun 10, 2003	5.764	5.807	5.694	5.807	1,074,000	-0.11(-1.91%)
Jun 09, 2003	5.921	6.025	5.894	5.921	780,089	-0.04(-0.73%)
Jun 06, 2003	5.990	6.112	5.921	5.964	999,115	-0.13(-2.14%)
Jun 05, 2003	5.999	6.156	5.955	6.095	1,596,472	+0.28(+4.79%)
Jun 04, 2003	5.921	5.955	5.799	5.816	1,169,214	-0.08(-1.33%)
Jun 03, 2003	5.964	5.999	5.851	5.894	1,052,752	-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.