Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.390	2.416	2.349	2.352	10,076,914	-0.02(-0.79%)
Apr 29, 2004	2.436	2.453	2.344	2.371	15,000,796	-0.06(-2.59%)
Apr 28, 2004	2.558	2.558	2.424	2.434	16,616,208	-0.12(-4.82%)
Apr 27, 2004	2.586	2.626	2.557	2.557	14,157,424	-0.03(-1.13%)
Apr 26, 2004	2.615	2.624	2.571	2.586	4,870,855	-0.03(-1.09%)
Apr 23, 2004	2.594	2.616	2.582	2.615	7,303,127	-0.02(-0.78%)
Apr 22, 2004	2.614	2.663	2.549	2.636	18,125,568	+0.11(+4.49%)
Apr 21, 2004	2.521	2.527	2.463	2.522	6,382,740	+0.00(+0.06%)
Apr 20, 2004	2.583	2.583	2.517	2.521	3,722,581	-0.06(-2.42%)
Apr 19, 2004	2.572	2.583	2.556	2.583	4,480,732	+0.01(+0.28%)
Apr 16, 2004	2.546	2.580	2.510	2.576	7,707,138	+0.03(+1.18%)
Apr 15, 2004	2.494	2.566	2.494	2.546	6,703,423	+0.04(+1.76%)
Apr 14, 2004	2.523	2.523	2.472	2.502	8,362,393	-0.02(-0.83%)
Apr 13, 2004	2.601	2.601	2.513	2.523	6,097,407	-0.08(-3.13%)
Apr 12, 2004	2.581	2.614	2.566	2.605	3,165,803	+0.02(+0.95%)
Apr 08, 2004	2.584	2.600	2.567	2.580	6,978,024	+0.00(+0.08%)
Apr 07, 2004	2.558	2.582	2.537	2.578	10,418,429	+0.02(+0.68%)
Apr 06, 2004	2.475	2.561	2.464	2.561	6,938,255	+0.09(+3.52%)
Apr 05, 2004	2.453	2.490	2.447	2.474	4,335,541	+0.02(+0.74%)
Apr 02, 2004	2.434	2.460	2.422	2.455	8,442,564	+0.05(+2.16%)
Apr 01, 2004	2.435	2.435	2.396	2.404	7,534,802	-0.03(-1.29%)
Mar 31, 2004	2.499	2.503	2.432	2.435	7,018,426	-0.04(-1.79%)
Mar 30, 2004	2.453	2.493	2.443	2.479	4,704,201	+0.02(+0.77%)
Mar 29, 2004	2.455	2.493	2.453	2.460	3,899,967	+0.00(+0.19%)
Mar 26, 2004	2.431	2.472	2.425	2.455	7,589,722	+0.02(+1.01%)
Mar 25, 2004	2.396	2.432	2.363	2.431	8,258,234	+0.06(+2.73%)
Mar 24, 2004	2.457	2.467	2.359	2.366	9,525,187	-0.09(-3.68%)
Mar 23, 2004	2.455	2.503	2.443	2.457	12,845,020	+0.06(+2.34%)
Mar 22, 2004	2.466	2.469	2.388	2.400	8,886,976	-0.07(-2.65%)
Mar 19, 2004	2.436	2.479	2.430	2.466	16,327,088	+0.17(+7.20%)
Mar 18, 2004	2.293	2.306	2.250	2.300	3,975,088	-0.00(-0.10%)
Mar 17, 2004	2.244	2.311	2.242	2.303	5,877,095	+0.07(+3.03%)
Mar 16, 2004	2.253	2.271	2.212	2.235	4,701,045	+0.01(+0.28%)
Mar 15, 2004	2.293	2.293	2.227	2.228	4,672,006	-0.07(-2.95%)
Mar 12, 2004	2.247	2.296	2.247	2.296	5,443,415	+0.07(+3.26%)
Mar 11, 2004	2.218	2.287	2.216	2.224	8,561,873	+0.00(+0.09%)
Mar 10, 2004	2.337	2.352	2.212	2.222	8,194,476	-0.11(-4.59%)
Mar 09, 2004	2.384	2.388	2.318	2.329	7,895,887	-0.04(-1.72%)
Mar 08, 2004	2.451	2.482	2.366	2.369	7,120,059	-0.08(-3.34%)
Mar 05, 2004	2.495	2.501	2.271	2.451	15,333,474	-0.12(-4.55%)
Mar 04, 2004	2.556	2.571	2.535	2.568	3,096,995	+0.01(+0.31%)
Mar 03, 2004	2.586	2.586	2.525	2.560	5,764,098	-0.03(-1.12%)
Mar 02, 2004	2.594	2.637	2.561	2.589	9,955,711	-0.00(-0.15%)
Mar 01, 2004	2.533	2.604	2.528	2.593	6,921,842	+0.10(+4.10%)
Feb 27, 2004	2.468	2.501	2.452	2.491	5,798,818	+0.02(+0.91%)
Feb 26, 2004	2.436	2.468	2.414	2.468	4,335,541	+0.02(+0.86%)
Feb 25, 2004	2.404	2.452	2.403	2.447	3,644,304	+0.02(+0.82%)
Feb 24, 2004	2.426	2.440	2.405	2.428	3,454,292	+0.00(+0.05%)
Feb 23, 2004	2.426	2.449	2.417	2.426	3,280,063	+0.00(+0.02%)
Feb 20, 2004	2.479	2.479	2.396	2.426	3,727,000	-0.05(-2.16%)
Feb 19, 2004	2.525	2.527	2.478	2.480	4,526,815	-0.02(-0.85%)
Feb 18, 2004	2.455	2.513	2.451	2.501	7,769,633	+0.04(+1.69%)
Feb 17, 2004	2.419	2.475	2.419	2.459	3,692,280	+0.04(+1.67%)
Feb 13, 2004	2.453	2.482	2.414	2.419	4,065,990	-0.05(-2.04%)
Feb 12, 2004	2.406	2.475	2.404	2.469	7,832,129	+0.06(+2.53%)
Feb 11, 2004	2.350	2.409	2.345	2.408	5,853,738	+0.06(+2.46%)
Feb 10, 2004	2.347	2.374	2.332	2.350	3,172,116	+0.00(+0.15%)
Feb 09, 2004	2.314	2.360	2.306	2.347	4,957,970	+0.03(+1.40%)
Feb 06, 2004	2.262	2.314	2.262	2.314	4,565,953	+0.06(+2.49%)
Feb 05, 2004	2.261	2.272	2.247	2.258	8,966,516	+0.02(+1.10%)
Feb 04, 2004	2.238	2.257	2.223	2.234	10,243,569	+0.05(+2.36%)
Feb 03, 2004	2.214	2.214	2.173	2.182	5,060,235	-0.04(-1.75%)
Feb 02, 2004	2.230	2.238	2.188	2.221	7,587,828	-0.01(-0.41%)
Jan 30, 2004	2.149	2.232	2.125	2.230	5,935,803	+0.08(+3.76%)
Jan 29, 2004	2.218	2.228	2.066	2.149	14,051,371	+0.02(+0.99%)
Jan 28, 2004	2.137	2.177	2.122	2.128	8,827,006	-0.01(-0.43%)
Jan 27, 2004	2.114	2.143	2.107	2.137	4,357,004	+0.02(+1.18%)
Jan 26, 2004	2.133	2.133	2.100	2.112	4,781,847	-0.02(-0.97%)
Jan 23, 2004	2.207	2.207	2.133	2.133	6,173,159	-0.07(-3.39%)
Jan 22, 2004	2.214	2.226	2.204	2.208	4,909,994	-0.00(-0.18%)
Jan 21, 2004	2.220	2.269	2.200	2.212	9,143,270	-0.00(-0.09%)
Jan 20, 2004	2.188	2.225	2.170	2.214	4,771,746	+0.03(+1.18%)
Jan 16, 2004	2.146	2.188	2.146	2.188	5,431,420	+0.06(+2.91%)
Jan 15, 2004	2.169	2.177	2.120	2.126	5,078,542	-0.04(-1.99%)
Jan 14, 2004	2.186	2.186	2.152	2.169	2,728,335	-0.01(-0.33%)
Jan 13, 2004	2.222	2.222	2.156	2.177	6,105,614	-0.04(-1.65%)
Jan 12, 2004	2.232	2.247	2.192	2.213	6,587,270	-0.02(-0.92%)
Jan 09, 2004	2.222	2.240	2.194	2.234	5,657,414	-0.00(-0.16%)
Jan 08, 2004	2.203	2.242	2.197	2.237	4,793,841	+0.04(+1.88%)
Jan 07, 2004	2.224	2.234	2.150	2.196	9,900,159	-0.08(-3.45%)
Jan 06, 2004	2.265	2.290	2.250	2.274	5,332,943	+0.01(+0.31%)
Jan 05, 2004	2.245	2.277	2.245	2.267	4,519,871	+0.05(+2.14%)
Jan 02, 2004	2.218	2.252	2.211	2.220	3,597,590	+0.00(+0.09%)
Dec 31, 2003	2.226	2.236	2.198	2.218	4,188,456	+0.00(+0.13%)
Dec 30, 2003	2.281	2.281	2.208	2.215	5,596,812	-0.07(-2.98%)
Dec 29, 2003	2.247	2.285	2.241	2.283	5,318,424	+0.05(+2.14%)
Dec 26, 2003	2.214	2.264	2.214	2.235	2,954,960	+0.04(+1.97%)
Dec 24, 2003	2.232	2.232	2.182	2.192	5,341,149	-0.09(-3.77%)
Dec 23, 2003	2.273	2.305	2.266	2.278	4,226,332	-0.02(-0.66%)
Dec 22, 2003	2.246	2.303	2.234	2.293	7,704,613	+0.04(+1.65%)
Dec 19, 2003	2.269	2.271	2.224	2.256	3,591,277	-0.00(-0.16%)
Dec 18, 2003	2.193	2.280	2.193	2.259	8,856,044	+0.07(+3.18%)
Dec 17, 2003	2.107	2.198	2.107	2.190	9,880,590	+0.10(+4.82%)
Dec 16, 2003	2.113	2.115	2.083	2.089	5,351,250	-0.02(-0.96%)
Dec 15, 2003	2.092	2.130	2.092	2.109	9,034,061	+0.02(+0.79%)
Dec 12, 2003	2.107	2.113	2.054	2.093	9,710,148	-0.01(-0.49%)
Dec 11, 2003	2.097	2.139	2.095	2.103	10,129,940	+0.01(+0.57%)
Dec 10, 2003	2.056	2.106	2.049	2.091	9,439,334	+0.04(+2.15%)
Dec 09, 2003	2.064	2.095	2.044	2.047	8,486,121	-0.02(-0.84%)
Dec 08, 2003	2.040	2.059	2.030	2.064	7,597,297	+0.03(+1.50%)
Dec 05, 2003	2.057	2.063	2.014	2.034	5,904,871	-0.03(-1.61%)
Dec 04, 2003	2.053	2.084	2.053	2.067	7,443,268	+0.01(+0.67%)
Dec 03, 2003	2.099	2.099	2.046	2.053	10,952,481	-0.03(-1.54%)
Dec 02, 2003	2.206	2.206	2.093	2.085	13,608,853	-0.16(-7.08%)
Dec 01, 2003	2.210	2.255	2.179	2.244	6,272,899	+0.02(+1.00%)
Nov 28, 2003	2.224	2.228	2.215	2.222	791,608	-0.00(-0.16%)
Nov 26, 2003	2.227	2.230	2.206	2.226	1,816,155	+0.01(+0.37%)
Nov 25, 2003	2.182	2.228	2.181	2.217	3,694,805	+0.04(+1.80%)
Nov 24, 2003	2.125	2.195	2.125	2.178	3,761,088	+0.06(+2.63%)
Nov 21, 2003	2.098	2.122	2.097	2.122	2,193,652	+0.02(+1.19%)
Nov 20, 2003	2.136	2.136	2.091	2.097	3,062,907	-0.05(-2.34%)
Nov 19, 2003	2.156	2.161	2.134	2.148	1,900,744	+0.00(+0.07%)
Nov 18, 2003	2.157	2.178	2.143	2.146	2,413,964	-0.01(-0.51%)
Nov 17, 2003	2.156	2.178	2.125	2.157	4,048,314	-0.03(-1.21%)
Nov 14, 2003	2.159	2.204	2.168	2.184	3,583,702	+0.02(+1.14%)
Nov 13, 2003	2.145	2.161	2.131	2.159	2,799,668	+0.01(+0.65%)
Nov 12, 2003	2.127	2.152	2.121	2.145	3,480,174	+0.02(+0.84%)
Nov 11, 2003	2.093	2.129	2.087	2.127	2,990,311	+0.02(+1.17%)
Nov 10, 2003	2.138	2.150	2.101	2.103	3,302,788	-0.05(-2.17%)
Nov 07, 2003	2.174	2.175	2.148	2.150	4,701,045	-0.02(-1.13%)
Nov 06, 2003	2.158	2.173	2.145	2.174	2,491,610	+0.02(+0.86%)
Nov 05, 2003	2.127	2.169	2.145	2.156	3,271,856	+0.00(+0.06%)
Nov 04, 2003	2.127	2.167	2.099	2.154	7,335,322	+0.02(+1.08%)
Nov 03, 2003	2.168	2.168	2.117	2.131	6,048,800	-0.04(-1.84%)
Oct 31, 2003	2.178	2.193	2.162	2.171	4,911,888	-0.02(-0.71%)
Oct 30, 2003	2.173	2.196	2.143	2.187	6,372,008	+0.03(+1.38%)
Oct 29, 2003	2.086	2.157	2.082	2.157	6,741,299	+0.07(+3.40%)
Oct 28, 2003	2.036	2.087	2.031	2.086	4,143,005	+0.06(+2.99%)
Oct 27, 2003	2.020	2.036	2.011	2.026	4,942,820	+0.01(+0.27%)
Oct 24, 2003	1.996	2.021	1.984	2.020	6,901,010	+0.02(+1.01%)
Oct 23, 2003	1.980	2.012	1.901	2.000	5,575,981	+0.02(+1.02%)
Oct 22, 2003	2.000	2.000	1.977	1.980	4,530,603	-0.03(-1.36%)
Oct 21, 2003	2.015	2.015	1.995	2.007	2,175,345	-0.01(-0.37%)
Oct 20, 2003	2.019	2.028	2.003	2.015	2,769,999	-0.01(-0.25%)
Oct 17, 2003	2.053	2.055	2.014	2.020	7,030,420	-0.03(-1.32%)
Oct 16, 2003	2.007	2.043	2.004	2.047	2,858,376	+0.04(+1.99%)
Oct 15, 2003	2.027	2.058	1.994	2.007	4,456,744	-0.02(-1.00%)
Oct 14, 2003	1.959	2.037	1.959	2.027	4,531,234	+0.06(+3.31%)
Oct 13, 2003	1.948	1.968	1.950	1.962	4,987,009	+0.01(+0.69%)
Oct 10, 2003	1.935	1.951	1.935	1.948	6,316,457	+0.03(+1.65%)
Oct 09, 2003	1.925	1.932	1.911	1.917	3,863,353	+0.01(+0.37%)
Oct 08, 2003	1.952	1.974	1.900	1.910	8,175,538	-0.04(-1.97%)
Oct 07, 2003	1.917	1.949	1.905	1.948	4,733,239	+0.03(+1.63%)
Oct 06, 2003	1.916	1.934	1.908	1.917	3,529,413	-0.00(-0.04%)
Oct 03, 2003	1.885	1.922	1.885	1.918	4,735,133	+0.07(+3.57%)
Oct 02, 2003	1.842	1.858	1.842	1.851	2,022,579	+0.01(+0.47%)
Oct 01, 2003	1.818	1.845	1.816	1.843	3,990,238	+0.03(+1.42%)
Sep 30, 2003	1.825	1.826	1.802	1.817	5,384,075	-0.00(-0.20%)
Sep 29, 2003	1.806	1.828	1.806	1.821	4,654,962	+0.02(+0.83%)
Sep 26, 2003	1.809	1.820	1.790	1.806	3,042,706	-0.00(-0.22%)
Sep 25, 2003	1.865	1.865	1.802	1.809	7,471,675	-0.06(-2.99%)
Sep 24, 2003	1.901	1.905	1.865	1.865	4,373,417	-0.04(-1.96%)
Sep 23, 2003	1.875	1.905	1.854	1.903	3,281,325	+0.03(+1.48%)
Sep 22, 2003	1.901	1.901	1.873	1.875	1,821,205	-0.04(-2.01%)
Sep 19, 2003	1.903	1.923	1.886	1.913	2,621,651	+0.01(+0.67%)
Sep 18, 2003	1.883	1.903	1.881	1.901	1,967,659	+0.02(+1.03%)
Sep 17, 2003	1.915	1.915	1.879	1.881	2,823,657	-0.04(-1.84%)
Sep 16, 2003	1.898	1.916	1.898	1.916	2,636,170	+0.02(+0.90%)
Sep 15, 2003	1.944	1.952	1.875	1.899	4,988,902	-0.05(-2.34%)
Sep 12, 2003	1.920	1.946	1.914	1.945	2,670,259	+0.03(+1.36%)
Sep 11, 2003	1.901	1.932	1.867	1.919	6,103,720	+0.02(+1.04%)
Sep 10, 2003	1.944	1.946	1.898	1.899	5,645,420	-0.04(-2.26%)
Sep 09, 2003	1.992	1.992	1.942	1.943	3,983,294	-0.05(-2.45%)
Sep 08, 2003	1.977	2.004	1.974	1.992	3,087,526	+0.02(+0.96%)
Sep 05, 2003	2.004	2.021	1.956	1.973	4,254,108	-0.03(-1.66%)
Sep 04, 2003	2.026	2.027	1.982	2.006	3,617,790	-0.02(-0.98%)
Sep 03, 2003	2.041	2.043	2.012	2.026	2,757,374	-0.02(-0.76%)
Sep 02, 2003	2.022	2.045	1.992	2.041	5,816,493	+0.01(+0.25%)
Aug 29, 2003	2.040	2.041	2.022	2.036	2,170,927	-0.00(-0.19%)
Aug 28, 2003	2.038	2.045	2.020	2.040	4,818,460	+0.00(+0.10%)
Aug 27, 2003	2.020	2.040	2.003	2.038	1,725,883	+0.01(+0.43%)
Aug 26, 2003	2.034	2.034	1.975	2.029	3,370,965	-0.01(-0.39%)
Aug 25, 2003	2.055	2.055	2.018	2.037	2,517,492	-0.02(-0.85%)
Aug 22, 2003	2.061	2.081	2.044	2.055	3,679,655	+0.00(+0.06%)
Aug 21, 2003	2.034	2.058	2.028	2.053	4,615,824	+0.02(+1.13%)
Aug 20, 2003	2.028	2.031	2.013	2.030	1,500,521	-0.00(-0.16%)
Aug 19, 2003	2.034	2.040	2.009	2.034	1,650,763	+0.00(+0.00%)
Aug 18, 2003	2.006	2.034	1.998	2.034	2,750,430	+0.02(+1.24%)
Aug 15, 2003	2.019	2.020	1.991	2.009	1,503,046	-0.01(-0.49%)
Aug 14, 2003	1.950	2.019	1.943	2.019	5,284,967	+0.07(+3.75%)
Aug 13, 2003	1.983	1.994	1.939	1.946	4,874,643	-0.04(-1.86%)
Aug 12, 2003	1.978	1.983	1.951	1.983	3,768,032	+0.00(+0.24%)
Aug 11, 2003	1.941	1.978	1.932	1.978	3,446,086	+0.04(+1.92%)
Aug 08, 2003	1.907	1.941	1.903	1.941	4,393,618	+0.04(+2.30%)
Aug 07, 2003	1.878	1.905	1.864	1.897	3,725,106	+0.02(+1.33%)
Aug 06, 2003	1.907	1.907	1.868	1.872	7,163,617	-0.04(-1.95%)
Aug 05, 2003	1.944	1.944	1.907	1.909	6,645,347	-0.04(-1.83%)
Aug 04, 2003	1.942	1.946	1.927	1.945	4,848,761	+0.00(+0.18%)
Aug 01, 2003	1.952	1.952	1.929	1.941	8,913,489	-0.01(-0.61%)
Jul 31, 2003	1.887	1.954	1.887	1.953	4,092,503	+0.07(+3.50%)
Jul 30, 2003	1.906	1.907	1.878	1.887	2,589,457	-0.02(-0.94%)
Jul 29, 2003	1.867	1.909	1.854	1.905	7,622,548	+0.03(+1.35%)
Jul 28, 2003	1.877	1.882	1.840	1.880	15,341,049	-0.02(-0.98%)
Jul 25, 2003	1.988	1.988	1.799	1.898	34,049,908	-0.09(-4.48%)
Jul 24, 2003	2.003	2.008	1.982	1.987	4,088,084	-0.02(-0.79%)
Jul 23, 2003	1.992	2.005	1.960	2.003	4,251,583	+0.01(+0.66%)
Jul 22, 2003	1.965	1.990	1.960	1.990	4,069,146	+0.02(+1.27%)
Jul 21, 2003	1.979	1.979	1.946	1.965	4,256,633	-0.01(-0.70%)
Jul 18, 2003	1.939	1.980	1.927	1.979	4,074,196	+0.05(+2.71%)
Jul 17, 2003	1.915	1.929	1.909	1.927	5,065,917	-0.00(-0.08%)
Jul 16, 2003	1.913	1.938	1.911	1.928	4,770,484	+0.02(+0.79%)
Jul 15, 2003	1.941	1.946	1.905	1.913	2,893,096	-0.02(-1.02%)
Jul 14, 2003	1.935	1.963	1.927	1.933	2,739,067	+0.02(+1.24%)
Jul 11, 2003	1.921	1.929	1.893	1.909	3,465,655	-0.01(-0.60%)
Jul 10, 2003	1.929	1.929	1.907	1.921	6,612,521	-0.02(-0.84%)
Jul 09, 2003	1.958	1.966	1.935	1.937	4,298,928	-0.02(-1.13%)
Jul 08, 2003	1.956	1.967	1.950	1.959	5,692,134	-0.02(-0.98%)
Jul 07, 2003	1.974	1.990	1.969	1.979	2,138,732	+0.02(+1.05%)
Jul 03, 2003	1.961	1.979	1.956	1.958	1,834,461	-0.00(-0.16%)
Jul 02, 2003	1.937	1.968	1.933	1.961	3,365,915	+0.02(+1.14%)
Jul 01, 2003	1.933	1.939	1.907	1.939	3,730,787	+0.00(+0.23%)
Jun 30, 2003	1.941	1.957	1.925	1.935	3,329,301	-0.00(-0.24%)
Jun 27, 2003	1.957	1.970	1.936	1.939	2,196,809	-0.02(-0.89%)
Jun 26, 2003	1.940	1.963	1.927	1.957	3,091,945	+0.01(+0.53%)
Jun 25, 2003	1.970	1.980	1.943	1.946	4,679,582	-0.02(-1.17%)
Jun 24, 2003	1.972	1.984	1.956	1.969	3,079,320	-0.01(-0.32%)
Jun 23, 2003	2.016	2.016	1.970	1.976	4,558,378	-0.04(-2.08%)
Jun 20, 2003	2.040	2.041	2.008	2.018	4,651,806	-0.02(-0.76%)
Jun 19, 2003	2.040	2.079	2.032	2.033	4,199,819	-0.01(-0.35%)
Jun 18, 2003	2.025	2.045	2.010	2.040	4,122,173	+0.02(+0.86%)
Jun 17, 2003	1.984	2.032	1.973	2.023	8,177,432	+0.04(+2.10%)
Jun 16, 2003	1.956	1.984	1.950	1.981	3,985,819	+0.03(+1.56%)
Jun 13, 2003	1.996	2.000	1.941	1.951	4,362,054	-0.05(-2.28%)
Jun 12, 2003	1.994	2.004	1.952	1.996	3,061,644	-0.00(-0.08%)
Jun 11, 2003	1.954	1.998	1.950	1.998	3,048,388	+0.05(+2.42%)
Jun 10, 2003	1.941	1.954	1.941	1.951	3,878,504	+0.01(+0.61%)
Jun 09, 2003	1.941	1.965	1.933	1.939	4,993,952	-0.01(-0.65%)
Jun 06, 2003	1.948	1.980	1.944	1.952	4,517,977	+0.01(+0.65%)
Jun 05, 2003	1.917	1.941	1.893	1.939	3,314,151	+0.02(+1.16%)
Jun 04, 2003	1.899	1.944	1.898	1.917	6,199,041	-0.00(-0.06%)
Jun 03, 2003	1.942	1.942	1.912	1.918	4,222,544	-0.02(-1.22%)
Jun 02, 2003	1.894	1.962	1.893	1.942	5,225,627	+0.06(+2.92%)
May 30, 2003	1.843	1.895	1.843	1.887	3,962,462	+0.06(+3.45%)
May 29, 2003	1.837	1.859	1.819	1.824	2,871,633	-0.02(-1.24%)
May 28, 2003	1.845	1.849	1.813	1.847	4,487,045	+0.01(+0.67%)
May 27, 2003	1.790	1.839	1.786	1.834	5,188,383	+0.04(+2.48%)
May 23, 2003	1.766	1.800	1.762	1.790	3,854,516	+0.02(+1.41%)
May 22, 2003	1.768	1.770	1.759	1.765	2,605,870	+0.01(+0.38%)
May 21, 2003	1.764	1.771	1.744	1.758	3,656,929	-0.01(-0.45%)
May 20, 2003	1.758	1.775	1.749	1.766	5,036,879	+0.01(+0.68%)
May 19, 2003	1.752	1.754	1.725	1.754	4,620,874	-0.01(-0.36%)
May 16, 2003	1.755	1.761	1.738	1.761	3,401,897	+0.01(+0.32%)
May 15, 2003	1.737	1.757	1.711	1.755	2,637,433	+0.03(+1.65%)
May 14, 2003	1.753	1.753	1.713	1.727	4,380,361	-0.02(-0.95%)
May 13, 2003	1.716	1.770	1.703	1.743	4,480,101	+0.03(+1.48%)
May 12, 2003	1.716	1.724	1.696	1.718	2,876,683	+0.01(+0.70%)
May 09, 2003	1.642	1.706	1.642	1.706	3,838,734	+0.07(+4.03%)
May 08, 2003	1.678	1.678	1.619	1.640	6,445,235	-0.05(-3.11%)
May 07, 2003	1.715	1.721	1.677	1.693	2,679,728	-0.02(-1.32%)
May 06, 2003	1.687	1.733	1.684	1.715	4,863,911	+0.03(+1.67%)
May 05, 2003	1.674	1.698	1.662	1.687	5,098,743	+0.02(+1.50%)
May 02, 2003	1.626	1.669	1.620	1.662	5,727,485	+0.03(+1.99%)

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.