Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.11	13.11	12.90	12.95	1,165,074	-0.03(-0.22%)
May 27, 2004	13.01	13.03	12.90	12.98	2,387,041	+0.20(+1.58%)
May 26, 2004	12.92	12.92	12.75	12.77	1,996,210	-0.05(-0.39%)
May 25, 2004	12.53	12.85	12.45	12.82	4,442,618	+0.28(+2.20%)
May 24, 2004	12.73	12.73	12.44	12.55	3,199,625	+0.19(+1.56%)
May 21, 2004	12.37	12.48	12.36	12.36	5,263,860	+0.20(+1.64%)
May 20, 2004	12.26	12.28	12.13	12.16	5,179,757	-0.08(-0.61%)
May 19, 2004	12.58	12.58	12.22	12.23	5,545,852	+0.33(+2.76%)
May 18, 2004	11.94	12.01	11.79	11.90	3,270,123	+0.34(+2.97%)
May 17, 2004	11.56	11.88	11.56	11.56	6,096,232	-0.48(-4.00%)
May 14, 2004	12.25	12.28	11.92	12.04	10,374,355	-0.33(-2.63%)
May 13, 2004	12.24	12.44	12.22	12.37	4,986,814	-0.03(-0.26%)
May 12, 2004	12.42	12.48	12.06	12.40	9,930,341	+0.00(+0.03%)
May 11, 2004	12.25	12.41	12.25	12.39	5,065,970	+0.36(+2.97%)
May 10, 2004	12.13	12.22	12.03	12.04	5,571,825	-0.61(-4.83%)
May 07, 2004	12.78	12.78	12.56	12.65	8,114,705	-0.29(-2.25%)
May 06, 2004	13.02	13.03	12.91	12.94	4,304,096	-0.27(-2.07%)
May 05, 2004	13.23	13.28	13.15	13.21	1,497,775	+0.03(+0.25%)
May 04, 2004	13.20	13.25	13.08	13.18	2,541,642	+0.25(+1.96%)
May 03, 2004	12.84	12.93	12.82	12.93	2,981,947	+0.13(+1.00%)
Apr 30, 2004	12.96	13.03	12.78	12.80	6,099,943	-0.28(-2.13%)
Apr 29, 2004	13.34	13.34	13.04	13.08	6,905,105	-0.45(-3.29%)
Apr 28, 2004	13.89	13.89	13.50	13.52	5,090,706	-0.40(-2.86%)
Apr 27, 2004	14.06	14.07	13.92	13.92	1,150,232	-0.07(-0.53%)
Apr 26, 2004	14.20	14.20	13.99	14.00	2,138,443	-0.20(-1.42%)
Apr 23, 2004	14.15	14.28	14.15	14.20	1,643,719	+0.11(+0.75%)
Apr 22, 2004	13.97	14.10	13.93	14.09	5,075,865	-0.00(-0.03%)
Apr 21, 2004	14.18	14.18	14.08	14.10	1,403,778	-0.11(-0.74%)
Apr 20, 2004	14.39	14.39	14.16	14.20	4,071,575	-0.13(-0.87%)
Apr 19, 2004	14.30	14.33	14.26	14.33	1,491,591	+0.02(+0.17%)
Apr 16, 2004	14.24	14.33	14.18	14.30	1,884,897	+0.11(+0.74%)
Apr 15, 2004	14.32	14.32	14.11	14.20	1,397,594	-0.12(-0.83%)
Apr 14, 2004	14.42	14.42	14.31	14.32	3,193,441	-0.21(-1.47%)
Apr 13, 2004	14.71	14.71	14.50	14.53	2,113,707	-0.17(-1.17%)
Apr 12, 2004	14.70	14.75	14.67	14.70	1,440,882	+0.11(+0.77%)
Apr 08, 2004	14.72	14.72	14.55	14.59	1,103,233	+0.01(+0.08%)
Apr 07, 2004	14.71	14.71	14.51	14.58	2,661,613	-0.05(-0.36%)
Apr 06, 2004	14.56	14.63	14.55	14.63	991,920	+0.08(+0.56%)
Apr 05, 2004	14.57	14.57	14.52	14.55	1,617,746	+0.10(+0.70%)
Apr 02, 2004	14.47	14.48	14.42	14.45	5,498,853	+0.14(+1.00%)
Apr 01, 2004	14.22	14.31	14.22	14.31	2,265,834	+0.12(+0.82%)
Mar 31, 2004	14.14	14.19	14.11	14.19	2,437,751	+0.17(+1.24%)
Mar 30, 2004	13.94	14.03	13.93	14.02	2,871,871	+0.17(+1.23%)
Mar 29, 2004	13.87	13.88	13.84	13.85	1,417,383	+0.18(+1.28%)
Mar 26, 2004	13.70	13.73	13.67	13.67	2,615,851	-0.03(-0.18%)
Mar 25, 2004	13.60	13.70	13.58	13.70	2,369,726	+0.13(+0.98%)
Mar 24, 2004	13.61	13.63	13.55	13.56	1,221,967	+0.01(+0.08%)
Mar 23, 2004	13.50	13.57	13.50	13.55	1,793,373	+0.13(+1.01%)
Mar 22, 2004	13.73	13.73	13.34	13.42	4,581,141	-0.22(-1.60%)
Mar 19, 2004	13.87	13.87	13.64	13.64	3,331,964	-0.18(-1.32%)
Mar 18, 2004	13.78	13.82	13.71	13.82	1,632,588	+0.08(+0.59%)
Mar 17, 2004	13.70	13.76	13.67	13.74	5,359,094	+0.19(+1.37%)
Mar 16, 2004	13.45	13.55	13.45	13.55	3,237,966	+0.17(+1.24%)
Mar 15, 2004	13.53	13.56	13.39	13.39	2,923,817	-0.25(-1.87%)
Mar 12, 2004	13.54	13.67	13.54	13.64	2,467,434	+0.11(+0.84%)
Mar 11, 2004	13.65	13.68	13.53	13.53	5,266,333	-0.30(-2.16%)
Mar 10, 2004	14.17	14.17	13.80	13.83	5,319,516	-0.32(-2.29%)
Mar 09, 2004	14.29	14.29	14.07	14.15	1,575,694	-0.09(-0.65%)
Mar 08, 2004	14.44	14.47	14.24	14.24	1,863,871	-0.14(-0.96%)
Mar 05, 2004	14.33	14.40	14.27	14.38	1,433,461	+0.05(+0.37%)
Mar 04, 2004	14.27	14.33	14.25	14.33	1,151,469	+0.10(+0.68%)
Mar 03, 2004	14.23	14.24	14.13	14.23	2,798,899	-0.09(-0.62%)
Mar 02, 2004	14.45	14.45	14.32	14.32	1,505,196	-0.11(-0.80%)
Mar 01, 2004	14.22	14.45	14.21	14.43	2,045,682	+0.32(+2.28%)
Feb 27, 2004	14.07	14.14	14.04	14.11	2,902,791	+0.20(+1.42%)
Feb 26, 2004	13.92	13.92	13.86	13.91	1,978,894	+0.07(+0.50%)
Feb 25, 2004	13.74	13.85	13.72	13.85	1,033,972	+0.15(+1.09%)
Feb 24, 2004	13.74	13.74	13.66	13.70	1,306,070	-0.07(-0.53%)
Feb 23, 2004	13.97	13.99	13.75	13.77	1,879,950	-0.12(-0.87%)
Feb 20, 2004	13.91	13.92	13.77	13.89	3,887,291	-0.16(-1.12%)
Feb 19, 2004	14.17	14.21	14.05	14.05	1,672,166	-0.12(-0.87%)
Feb 18, 2004	14.38	14.38	14.16	14.17	1,229,388	-0.20(-1.36%)
Feb 17, 2004	14.28	14.37	14.22	14.37	4,609,588	+0.28(+2.01%)
Feb 13, 2004	14.23	14.24	14.08	14.08	1,343,174	+0.01(+0.07%)
Feb 12, 2004	14.15	14.15	14.04	14.07	3,517,485	-0.01(-0.05%)
Feb 11, 2004	13.91	14.10	13.87	14.08	4,109,917	+0.22(+1.55%)
Feb 10, 2004	13.88	13.90	13.83	13.87	914,002	-0.01(-0.09%)
Feb 09, 2004	13.83	13.95	13.74	13.88	1,212,073	+0.20(+1.44%)
Feb 06, 2004	13.52	13.72	13.50	13.68	2,567,615	+0.30(+2.28%)
Feb 05, 2004	13.34	13.40	13.32	13.38	2,424,146	-0.00(-0.03%)
Feb 04, 2004	13.43	13.45	13.38	13.38	1,557,142	-0.12(-0.90%)
Feb 03, 2004	13.59	13.59	13.48	13.50	1,293,702	-0.08(-0.56%)
Feb 02, 2004	13.59	13.60	13.52	13.58	2,014,762	+0.00(+0.02%)
Jan 30, 2004	13.50	13.58	13.47	13.58	1,943,027	-0.02(-0.14%)
Jan 29, 2004	13.76	13.78	13.37	13.59	4,239,782	-0.22(-1.57%)
Jan 28, 2004	14.08	14.11	13.79	13.81	3,336,911	-0.20(-1.41%)
Jan 27, 2004	14.11	14.15	13.99	14.01	3,878,633	-0.07(-0.51%)
Jan 26, 2004	14.03	14.08	13.96	14.08	2,675,218	+0.09(+0.66%)
Jan 23, 2004	14.03	14.04	13.96	13.99	1,115,601	-0.02(-0.17%)
Jan 22, 2004	14.00	14.05	13.90	14.01	2,199,046	-0.04(-0.25%)
Jan 21, 2004	14.03	14.10	13.95	14.05	1,731,532	+0.02(+0.13%)
Jan 20, 2004	13.91	14.04	13.75	14.03	2,080,313	+0.40(+2.91%)
Jan 16, 2004	13.56	13.63	13.54	13.63	2,333,859	+0.06(+0.43%)
Jan 15, 2004	13.80	13.80	13.55	13.57	1,920,764	-0.28(-2.04%)
Jan 14, 2004	13.79	13.88	13.78	13.86	1,580,642	+0.02(+0.16%)
Jan 13, 2004	13.94	13.96	13.79	13.83	1,871,292	-0.08(-0.57%)
Jan 12, 2004	13.96	13.98	13.86	13.91	2,409,304	-0.01(-0.09%)
Jan 09, 2004	13.96	14.04	13.92	13.93	1,571,984	-0.03(-0.18%)
Jan 08, 2004	13.93	13.96	13.91	13.95	1,584,352	+0.05(+0.38%)
Jan 07, 2004	13.79	13.89	13.79	13.90	1,477,987	+0.03(+0.23%)
Jan 06, 2004	14.02	14.02	13.85	13.87	5,189,651	-0.16(-1.13%)
Jan 05, 2004	13.92	14.02	13.83	14.02	4,097,548	+0.48(+3.51%)
Jan 02, 2004	13.35	13.61	13.35	13.55	2,535,458	+0.30(+2.23%)
Dec 31, 2003	13.16	13.27	13.16	13.25	1,345,648	+0.16(+1.19%)
Dec 30, 2003	13.04	13.16	13.10	13.10	1,888,607	+0.06(+0.48%)
Dec 29, 2003	12.94	13.04	12.92	13.04	1,993,736	+0.19(+1.51%)
Dec 26, 2003	12.86	12.86	12.83	12.84	298,071	+0.03(+0.25%)
Dec 24, 2003	12.81	12.83	12.78	12.81	383,410	+0.04(+0.32%)
Dec 23, 2003	12.73	12.77	12.71	12.77	1,825,530	+0.03(+0.27%)
Dec 22, 2003	12.59	12.73	12.59	12.73	2,147,100	+0.12(+0.96%)
Dec 19, 2003	12.55	12.63	12.55	12.61	769,295	+0.03(+0.24%)
Dec 18, 2003	12.45	12.58	12.45	12.58	904,107	+0.20(+1.61%)
Dec 17, 2003	12.42	12.42	12.36	12.38	1,531,169	-0.15(-1.16%)
Dec 16, 2003	12.59	12.59	12.47	12.53	920,186	-0.05(-0.42%)
Dec 15, 2003	12.68	12.69	12.56	12.58	1,693,191	+0.01(+0.08%)
Dec 12, 2003	12.57	12.57	12.54	12.57	1,513,854	+0.06(+0.46%)
Dec 11, 2003	12.40	12.52	12.39	12.51	1,125,496	+0.22(+1.82%)
Dec 10, 2003	12.38	12.41	12.31	12.29	739,611	-0.05(-0.40%)
Dec 09, 2003	12.48	12.48	12.34	12.34	2,196,573	-0.05(-0.42%)
Dec 08, 2003	12.35	12.40	12.34	12.39	1,035,209	+0.03(+0.26%)
Dec 05, 2003	12.36	12.40	12.32	12.36	1,359,253	-0.03(-0.25%)
Dec 04, 2003	12.46	12.48	12.35	12.39	974,605	-0.09(-0.69%)
Dec 03, 2003	12.58	12.58	12.48	12.48	1,132,917	-0.04(-0.35%)
Dec 02, 2003	12.54	12.55	12.52	12.52	3,451,934	-0.06(-0.44%)
Dec 01, 2003	12.40	12.57	12.40	12.58	1,841,608	+0.35(+2.86%)
Nov 28, 2003	12.13	12.26	12.11	12.22	850,924	+0.11(+0.89%)
Nov 26, 2003	12.11	12.11	12.07	12.12	1,637,535	+0.11(+0.94%)
Nov 25, 2003	12.00	12.04	11.97	12.00	2,792,715	+0.04(+0.32%)
Nov 24, 2003	11.84	11.95	11.82	11.97	1,625,167	+0.15(+1.29%)
Nov 21, 2003	11.78	11.83	11.78	11.81	483,592	+0.08(+0.66%)
Nov 20, 2003	11.77	11.80	11.72	11.73	695,086	-0.14(-1.20%)
Nov 19, 2003	11.90	11.90	11.85	11.88	1,474,276	-0.09(-0.74%)
Nov 18, 2003	12.04	12.05	11.97	11.97	1,699,375	+0.02(+0.20%)
Nov 17, 2003	11.95	11.95	11.87	11.94	2,599,773	-0.24(-1.95%)
Nov 14, 2003	12.22	12.26	12.14	12.18	620,878	-0.06(-0.51%)
Nov 13, 2003	12.15	12.24	12.15	12.24	1,336,990	+0.09(+0.77%)
Nov 12, 2003	12.02	12.16	12.00	12.15	904,107	+0.21(+1.78%)
Nov 11, 2003	11.98	11.98	11.90	11.94	1,005,525	-0.17(-1.44%)
Nov 10, 2003	12.23	12.23	12.10	12.11	829,898	-0.16(-1.29%)
Nov 07, 2003	12.29	12.31	12.26	12.27	875,660	+0.02(+0.18%)
Nov 06, 2003	12.29	12.29	12.19	12.25	1,024,078	-0.09(-0.71%)
Nov 05, 2003	12.37	12.34	12.31	12.34	1,935,606	+0.02(+0.13%)
Nov 04, 2003	12.37	12.37	12.32	12.32	1,267,271	+0.07(+0.61%)
Nov 03, 2003	12.23	12.25	12.22	12.25	1,562,423	+0.25(+2.05%)
Oct 31, 2003	12.11	12.11	12.07	12.00	419,278	-0.13(-1.06%)
Oct 30, 2003	12.20	12.20	12.13	12.13	696,323	-0.01(-0.10%)
Oct 29, 2003	12.08	12.14	12.06	12.14	1,066,129	+0.10(+0.83%)
Oct 28, 2003	12.03	12.05	12.00	12.04	859,582	+0.16(+1.37%)
Oct 27, 2003	11.82	11.89	11.82	11.88	1,615,272	+0.13(+1.15%)
Oct 24, 2003	11.72	11.74	11.68	11.74	1,790,899	-0.06(-0.53%)
Oct 23, 2003	11.80	11.80	11.73	11.80	1,167,547	-0.18(-1.47%)
Oct 22, 2003	12.14	12.14	11.93	11.98	1,910,870	-0.18(-1.47%)
Oct 21, 2003	12.13	12.15	12.13	12.16	1,343,174	+0.06(+0.50%)
Oct 20, 2003	12.12	12.12	12.09	12.10	615,931	+0.07(+0.56%)
Oct 17, 2003	12.10	12.10	12.01	12.03	375,990	-0.06(-0.53%)
Oct 16, 2003	12.11	12.13	12.09	12.10	378,463	-0.01(-0.07%)
Oct 15, 2003	12.11	12.15	12.11	12.10	3,889,764	+0.14(+1.17%)
Oct 14, 2003	12.16	12.16	11.96	11.96	1,842,845	-0.23(-1.91%)
Oct 13, 2003	12.09	12.21	12.09	12.20	2,250,992	+0.19(+1.55%)
Oct 10, 2003	11.93	12.00	11.93	12.01	1,674,639	+0.14(+1.19%)
Oct 09, 2003	11.86	11.93	11.85	11.87	1,356,779	+0.18(+1.55%)
Oct 08, 2003	11.68	11.70	11.68	11.69	462,566	+0.10(+0.88%)
Oct 07, 2003	11.63	11.63	11.56	11.59	727,243	-0.01(-0.10%)
Oct 06, 2003	11.61	11.62	11.57	11.60	489,776	+0.04(+0.39%)
Oct 03, 2003	11.60	11.60	11.54	11.55	2,771,689	+0.11(+0.99%)
Oct 02, 2003	11.39	11.46	11.39	11.44	1,398,831	+0.16(+1.43%)
Oct 01, 2003	11.14	11.28	11.13	11.28	1,543,537	+0.29(+2.63%)
Sep 30, 2003	11.09	11.09	10.96	10.99	3,048,734	-0.03(-0.31%)
Sep 29, 2003	10.98	11.01	10.96	11.03	1,471,802	+0.08(+0.71%)
Sep 26, 2003	11.02	11.02	10.95	10.95	4,114,864	-0.08(-0.70%)
Sep 25, 2003	11.12	11.13	11.03	11.02	728,480	-0.16(-1.46%)
Sep 24, 2003	11.32	11.32	11.19	11.19	1,084,681	+0.02(+0.16%)
Sep 23, 2003	11.15	11.18	11.15	11.17	623,351	+0.03(+0.25%)
Sep 22, 2003	11.20	11.20	11.11	11.14	5,338,068	-0.19(-1.63%)
Sep 19, 2003	11.38	11.38	11.32	11.33	640,667	-0.05(-0.46%)
Sep 18, 2003	11.25	11.40	11.24	11.38	1,047,577	+0.13(+1.15%)
Sep 17, 2003	11.31	11.31	11.25	11.25	1,336,990	-0.05(-0.43%)
Sep 16, 2003	11.17	11.30	11.17	11.30	2,730,874	+0.23(+2.06%)
Sep 15, 2003	11.25	11.25	11.04	11.07	1,111,891	-0.17(-1.48%)
Sep 12, 2003	11.19	11.24	11.12	11.24	1,303,596	+0.08(+0.71%)
Sep 11, 2003	11.17	11.27	11.16	11.16	1,507,670	-0.01(-0.12%)
Sep 10, 2003	11.34	11.34	11.11	11.17	782,900	-0.19(-1.67%)
Sep 09, 2003	11.58	11.58	11.34	11.36	533,064	-0.20(-1.73%)
Sep 08, 2003	11.46	11.57	11.46	11.56	906,581	+0.22(+1.90%)
Sep 05, 2003	11.38	11.38	11.32	11.35	732,191	-0.01(-0.09%)
Sep 04, 2003	11.32	11.37	11.31	11.36	629,535	+0.04(+0.36%)
Sep 03, 2003	11.38	11.38	11.31	11.32	1,219,493	+0.09(+0.79%)
Sep 02, 2003	11.16	11.23	11.14	11.23	2,022,183	+0.16(+1.48%)
Aug 29, 2003	11.05	11.09	11.05	11.06	573,879	+0.08(+0.72%)
Aug 28, 2003	10.95	10.98	10.88	10.98	607,273	+0.08(+0.70%)
Aug 27, 2003	10.80	10.91	10.76	10.91	864,529	+0.13(+1.16%)
Aug 26, 2003	10.87	10.87	10.72	10.78	1,630,114	-0.13(-1.22%)
Aug 25, 2003	10.99	10.99	10.90	10.92	538,012	-0.09(-0.78%)
Aug 22, 2003	11.08	11.08	10.97	11.00	1,385,226	+0.06(+0.51%)
Aug 21, 2003	10.84	10.95	10.82	10.95	1,489,118	+0.20(+1.84%)
Aug 20, 2003	10.72	10.75	10.68	10.75	1,546,011	+0.00(+0.01%)
Aug 19, 2003	10.75	10.75	10.68	10.75	623,351	+0.05(+0.49%)
Aug 18, 2003	10.57	10.70	10.56	10.69	1,635,061	+0.22(+2.13%)
Aug 15, 2003	10.47	10.47	10.47	10.47	66,787	-0.11(-0.99%)
Aug 14, 2003	10.44	10.58	10.44	10.58	555,327	+0.14(+1.32%)
Aug 13, 2003	10.42	10.47	10.37	10.44	991,920	+0.15(+1.41%)
Aug 12, 2003	10.27	10.30	10.26	10.29	999,341	+0.04(+0.39%)
Aug 11, 2003	10.27	10.29	10.23	10.25	914,002	+0.04(+0.44%)
Aug 08, 2003	10.22	10.23	10.18	10.21	210,257	+0.07(+0.67%)
Aug 07, 2003	10.14	10.17	10.11	10.14	397,015	+0.07(+0.73%)
Aug 06, 2003	10.11	10.12	10.04	10.07	510,802	-0.05(-0.45%)
Aug 05, 2003	10.22	10.22	10.11	10.11	399,489	-0.11(-1.08%)
Aug 04, 2003	10.28	10.29	10.19	10.22	541,722	-0.05(-0.44%)
Aug 01, 2003	10.26	10.28	10.25	10.27	606,036	+0.02(+0.22%)
Jul 31, 2003	10.21	10.28	10.21	10.24	466,277	+0.05(+0.48%)
Jul 30, 2003	10.25	10.25	10.18	10.20	77,918	-0.08(-0.73%)
Jul 29, 2003	10.35	10.35	10.26	10.27	1,106,944	-0.06(-0.56%)
Jul 28, 2003	10.33	10.36	10.30	10.33	1,429,751	+0.06(+0.55%)
Jul 25, 2003	10.18	10.27	10.17	10.27	291,886	+0.17(+1.64%)
Jul 24, 2003	10.13	10.19	10.11	10.11	1,030,262	+0.05(+0.48%)
Jul 23, 2003	10.09	10.09	9.998	10.06	1,242,993	-0.06(-0.64%)
Jul 22, 2003	10.03	10.14	10.02	10.12	1,405,015	+0.12(+1.20%)
Jul 21, 2003	10.10	10.10	9.990	10.00	2,952,263	-0.13(-1.32%)
Jul 18, 2003	10.02	10.14	10.02	10.14	281,992	+0.13(+1.33%)
Jul 17, 2003	10.21	10.21	10.00	10.00	494,723	-0.27(-2.61%)
Jul 16, 2003	10.24	10.30	10.21	10.27	1,137,864	+0.01(+0.08%)
Jul 15, 2003	10.45	10.45	10.26	10.26	3,053,681	-0.13(-1.26%)
Jul 14, 2003	10.33	10.44	10.33	10.40	938,738	+0.18(+1.76%)
Jul 11, 2003	10.13	10.22	10.13	10.22	291,886	+0.08(+0.84%)
Jul 10, 2003	10.26	10.26	10.10	10.13	2,203,994	-0.18(-1.76%)
Jul 09, 2003	10.33	10.33	10.27	10.31	649,324	-0.02(-0.24%)
Jul 08, 2003	10.33	10.35	10.29	10.34	477,408	+0.03(+0.28%)
Jul 07, 2003	10.16	10.31	10.16	10.31	782,900	+0.25(+2.48%)
Jul 03, 2003	10.06	10.06	10.04	10.06	152,127	+0.03(+0.28%)
Jul 02, 2003	9.909	10.04	9.909	10.03	1,552,195	+0.23(+2.35%)
Jul 01, 2003	9.731	9.807	9.702	9.799	933,790	+0.11(+1.08%)
Jun 30, 2003	9.728	9.728	9.678	9.694	384,647	-0.01(-0.07%)
Jun 27, 2003	9.759	9.763	9.677	9.701	513,275	-0.05(-0.46%)
Jun 26, 2003	9.688	9.751	9.671	9.746	289,413	+0.10(+1.08%)
Jun 25, 2003	9.587	9.701	9.587	9.642	1,437,172	+0.08(+0.83%)
Jun 24, 2003	9.593	9.593	9.508	9.563	258,493	-0.07(-0.74%)
Jun 23, 2003	9.844	9.844	9.631	9.634	456,382	-0.24(-2.46%)
Jun 20, 2003	9.905	9.921	9.848	9.876	413,094	+0.00(+0.00%)
Jun 19, 2003	9.957	9.973	9.864	9.876	310,439	+0.00(+0.00%)
Jun 18, 2003	9.886	9.932	9.854	9.876	236,230	-0.04(-0.37%)
Jun 17, 2003	9.812	9.921	9.812	9.913	484,829	+0.20(+2.06%)
Jun 16, 2003	9.638	9.714	9.626	9.713	225,099	+0.10(+1.08%)
Jun 13, 2003	9.590	9.617	9.583	9.609	954,816	-0.00(-0.03%)
Jun 12, 2003	9.557	9.613	9.550	9.613	552,853	+0.07(+0.75%)
Jun 11, 2003	9.529	9.548	9.460	9.541	404,436	+0.01(+0.08%)
Jun 10, 2003	9.439	9.533	9.439	9.533	320,333	+0.10(+1.03%)
Jun 09, 2003	9.529	9.529	9.406	9.436	286,939	-0.08(-0.86%)
Jun 06, 2003	9.480	9.613	9.479	9.517	836,083	+0.09(+0.93%)
Jun 05, 2003	9.453	9.453	9.368	9.429	700,034	+0.01(+0.10%)
Jun 04, 2003	9.298	9.420	9.298	9.419	331,464	+0.12(+1.29%)
Jun 03, 2003	9.379	9.379	9.223	9.300	336,412	-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.