Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.523	2.551	2.480	2.484	9,544,589	-0.02(-0.78%)
Apr 29, 2004	2.571	2.590	2.475	2.503	14,208,361	-0.07(-2.59%)
Apr 28, 2004	2.700	2.700	2.559	2.570	15,738,437	-0.13(-4.82%)
Apr 27, 2004	2.731	2.772	2.700	2.700	13,409,541	-0.03(-1.13%)
Apr 26, 2004	2.761	2.770	2.714	2.731	4,613,547	-0.03(-1.09%)
Apr 23, 2004	2.739	2.762	2.726	2.761	6,917,330	-0.02(-0.78%)
Apr 22, 2004	2.760	2.812	2.691	2.783	17,168,062	+0.12(+4.49%)
Apr 21, 2004	2.661	2.668	2.600	2.663	6,045,564	+0.00(+0.06%)
Apr 20, 2004	2.727	2.727	2.658	2.661	3,525,931	-0.07(-2.42%)
Apr 19, 2004	2.715	2.727	2.699	2.727	4,244,032	+0.01(+0.28%)
Apr 16, 2004	2.688	2.724	2.650	2.720	7,299,999	+0.03(+1.18%)
Apr 15, 2004	2.633	2.709	2.633	2.688	6,349,307	+0.05(+1.76%)
Apr 14, 2004	2.664	2.664	2.610	2.642	7,920,639	-0.02(-0.83%)
Apr 13, 2004	2.746	2.746	2.653	2.664	5,775,304	-0.09(-3.13%)
Apr 12, 2004	2.724	2.760	2.709	2.750	2,998,566	+0.03(+0.95%)
Apr 08, 2004	2.728	2.745	2.710	2.724	6,609,402	+0.00(+0.08%)
Apr 07, 2004	2.701	2.726	2.678	2.722	9,868,063	+0.02(+0.68%)
Apr 06, 2004	2.613	2.704	2.602	2.704	6,571,733	+0.09(+3.52%)
Apr 05, 2004	2.590	2.629	2.584	2.612	4,106,511	+0.02(+0.74%)
Apr 02, 2004	2.569	2.597	2.557	2.592	7,996,575	+0.05(+2.16%)
Apr 01, 2004	2.571	2.571	2.530	2.538	7,136,767	-0.03(-1.28%)
Mar 31, 2004	2.638	2.643	2.568	2.571	6,647,669	-0.05(-1.79%)
Mar 30, 2004	2.590	2.632	2.580	2.617	4,455,696	+0.02(+0.77%)
Mar 29, 2004	2.592	2.632	2.590	2.597	3,693,946	+0.01(+0.19%)
Mar 26, 2004	2.566	2.610	2.561	2.592	7,188,786	+0.03(+1.01%)
Mar 25, 2004	2.530	2.567	2.494	2.566	7,821,983	+0.07(+2.73%)
Mar 24, 2004	2.594	2.605	2.491	2.498	9,022,007	-0.10(-3.68%)
Mar 23, 2004	2.592	2.643	2.579	2.594	12,166,466	+0.06(+2.34%)
Mar 22, 2004	2.604	2.607	2.521	2.534	8,417,511	-0.07(-2.65%)
Mar 19, 2004	2.571	2.617	2.566	2.603	15,464,590	+0.17(+7.20%)
Mar 18, 2004	2.421	2.435	2.376	2.428	3,765,099	-0.00(-0.10%)
Mar 17, 2004	2.369	2.440	2.367	2.431	5,566,630	+0.07(+3.03%)
Mar 16, 2004	2.379	2.398	2.336	2.359	4,452,706	+0.01(+0.28%)
Mar 15, 2004	2.421	2.421	2.351	2.353	4,425,202	-0.07(-2.95%)
Mar 12, 2004	2.373	2.424	2.373	2.424	5,155,860	+0.08(+3.26%)
Mar 11, 2004	2.341	2.415	2.340	2.348	8,109,582	+0.00(+0.09%)
Mar 10, 2004	2.467	2.483	2.336	2.346	7,761,593	-0.11(-4.59%)
Mar 09, 2004	2.517	2.521	2.447	2.459	7,478,777	-0.04(-1.72%)
Mar 08, 2004	2.588	2.620	2.498	2.502	6,743,934	-0.09(-3.34%)
Mar 05, 2004	2.634	2.640	2.398	2.588	14,523,465	-0.12(-4.55%)
Mar 04, 2004	2.699	2.714	2.677	2.711	2,933,393	+0.01(+0.31%)
Mar 03, 2004	2.730	2.730	2.666	2.703	5,459,603	-0.03(-1.12%)
Mar 02, 2004	2.738	2.784	2.704	2.734	9,429,788	-0.00(-0.15%)
Mar 01, 2004	2.674	2.749	2.669	2.738	6,556,187	+0.11(+4.10%)
Feb 27, 2004	2.606	2.641	2.589	2.630	5,492,488	+0.02(+0.91%)
Feb 26, 2004	2.571	2.606	2.548	2.606	4,106,511	+0.02(+0.86%)
Feb 25, 2004	2.538	2.589	2.537	2.584	3,451,789	+0.02(+0.82%)
Feb 24, 2004	2.561	2.576	2.540	2.563	3,271,815	+0.00(+0.05%)
Feb 23, 2004	2.561	2.586	2.551	2.562	3,106,789	+0.00(+0.02%)
Feb 20, 2004	2.617	2.617	2.530	2.561	3,530,116	-0.06(-2.16%)
Feb 19, 2004	2.665	2.668	2.616	2.618	4,287,680	-0.02(-0.86%)
Feb 18, 2004	2.592	2.653	2.588	2.640	7,359,193	+0.04(+1.69%)
Feb 17, 2004	2.554	2.613	2.554	2.596	3,497,231	+0.04(+1.67%)
Feb 13, 2004	2.590	2.621	2.548	2.554	3,851,199	-0.05(-2.04%)
Feb 12, 2004	2.540	2.613	2.538	2.607	7,418,387	+0.06(+2.53%)
Feb 11, 2004	2.482	2.544	2.476	2.543	5,544,507	+0.06(+2.46%)
Feb 10, 2004	2.478	2.507	2.462	2.482	3,004,545	+0.00(+0.15%)
Feb 09, 2004	2.443	2.492	2.435	2.478	4,696,059	+0.03(+1.40%)
Feb 06, 2004	2.388	2.443	2.388	2.443	4,324,751	+0.06(+2.49%)
Feb 05, 2004	2.387	2.399	2.372	2.384	8,492,849	+0.03(+1.10%)
Feb 04, 2004	2.362	2.383	2.347	2.358	9,702,440	+0.05(+2.36%)
Feb 03, 2004	2.337	2.337	2.295	2.304	4,792,922	-0.04(-1.75%)
Feb 02, 2004	2.354	2.362	2.310	2.345	7,186,992	-0.01(-0.41%)
Jan 30, 2004	2.269	2.356	2.244	2.354	5,622,237	+0.09(+3.76%)
Jan 29, 2004	2.341	2.352	2.181	2.269	13,309,090	+0.02(+0.99%)
Jan 28, 2004	2.256	2.299	2.240	2.247	8,360,708	-0.01(-0.43%)
Jan 27, 2004	2.232	2.262	2.224	2.257	4,126,840	+0.03(+1.18%)
Jan 26, 2004	2.252	2.252	2.217	2.230	4,529,240	-0.02(-0.97%)
Jan 23, 2004	2.331	2.331	2.252	2.252	5,847,055	-0.08(-3.39%)
Jan 22, 2004	2.337	2.350	2.327	2.331	4,650,618	-0.00(-0.18%)
Jan 21, 2004	2.344	2.396	2.323	2.335	8,660,266	-0.00(-0.09%)
Jan 20, 2004	2.310	2.349	2.291	2.337	4,519,673	+0.03(+1.18%)
Jan 16, 2004	2.266	2.310	2.266	2.310	5,144,499	+0.07(+2.91%)
Jan 15, 2004	2.290	2.298	2.239	2.245	4,810,262	-0.05(-1.99%)
Jan 14, 2004	2.308	2.308	2.272	2.290	2,584,208	-0.01(-0.33%)
Jan 13, 2004	2.346	2.346	2.277	2.298	5,783,077	-0.04(-1.65%)
Jan 12, 2004	2.356	2.373	2.315	2.336	6,239,290	-0.02(-0.92%)
Jan 09, 2004	2.346	2.364	2.316	2.358	5,358,554	-0.00(-0.16%)
Jan 08, 2004	2.326	2.367	2.320	2.362	4,540,600	+0.04(+1.88%)
Jan 07, 2004	2.348	2.359	2.270	2.318	9,377,171	-0.08(-3.45%)
Jan 06, 2004	2.392	2.418	2.375	2.401	5,051,224	+0.01(+0.31%)
Jan 05, 2004	2.371	2.404	2.371	2.394	4,281,103	+0.05(+2.14%)
Jan 02, 2004	2.341	2.378	2.335	2.344	3,407,543	+0.00(+0.09%)
Dec 31, 2003	2.350	2.360	2.321	2.341	3,967,195	+0.00(+0.12%)
Dec 30, 2003	2.408	2.408	2.331	2.339	5,301,154	-0.07(-2.98%)
Dec 29, 2003	2.373	2.413	2.366	2.410	5,037,472	+0.05(+2.14%)
Dec 26, 2003	2.337	2.390	2.337	2.360	2,798,861	+0.05(+1.97%)
Dec 24, 2003	2.356	2.356	2.304	2.314	5,058,997	-0.09(-3.77%)
Dec 23, 2003	2.400	2.433	2.392	2.405	4,003,071	-0.02(-0.66%)
Dec 22, 2003	2.371	2.431	2.358	2.421	7,297,607	+0.04(+1.65%)
Dec 19, 2003	2.396	2.397	2.348	2.382	3,401,564	-0.00(-0.16%)
Dec 18, 2003	2.315	2.407	2.315	2.385	8,388,212	+0.07(+3.18%)
Dec 17, 2003	2.225	2.320	2.225	2.312	9,358,636	+0.11(+4.82%)
Dec 16, 2003	2.231	2.233	2.199	2.206	5,068,563	-0.02(-0.96%)
Dec 15, 2003	2.209	2.249	2.208	2.227	8,556,826	+0.02(+0.79%)
Dec 12, 2003	2.225	2.231	2.169	2.209	9,197,198	-0.01(-0.49%)
Dec 11, 2003	2.214	2.258	2.211	2.220	9,594,814	+0.01(+0.57%)
Dec 10, 2003	2.171	2.223	2.164	2.208	8,940,690	+0.05(+2.15%)
Dec 09, 2003	2.180	2.211	2.158	2.161	8,037,832	-0.02(-0.84%)
Dec 08, 2003	2.154	2.174	2.144	2.180	7,195,961	+0.03(+1.50%)
Dec 05, 2003	2.172	2.178	2.127	2.147	5,592,939	-0.04(-1.61%)
Dec 04, 2003	2.167	2.201	2.167	2.183	7,050,069	+0.01(+0.68%)
Dec 03, 2003	2.216	2.216	2.160	2.168	10,373,903	-0.03(-1.54%)
Dec 02, 2003	2.329	2.329	2.209	2.202	12,889,949	-0.17(-7.08%)
Dec 01, 2003	2.333	2.381	2.300	2.369	5,941,526	+0.02(+1.00%)
Nov 28, 2003	2.348	2.352	2.339	2.346	749,791	-0.00(-0.16%)
Nov 26, 2003	2.351	2.354	2.329	2.350	1,720,214	+0.01(+0.38%)
Nov 25, 2003	2.304	2.352	2.303	2.341	3,499,622	+0.04(+1.80%)
Nov 24, 2003	2.244	2.317	2.244	2.300	3,562,404	+0.06(+2.63%)
Nov 21, 2003	2.215	2.241	2.214	2.241	2,077,770	+0.03(+1.19%)
Nov 20, 2003	2.255	2.255	2.208	2.214	2,901,105	-0.05(-2.34%)
Nov 19, 2003	2.277	2.282	2.253	2.267	1,800,335	+0.00(+0.07%)
Nov 18, 2003	2.277	2.300	2.262	2.266	2,286,444	-0.01(-0.51%)
Nov 17, 2003	2.276	2.300	2.243	2.277	3,834,457	-0.03(-1.21%)
Nov 14, 2003	2.280	2.326	2.289	2.305	3,394,389	+0.03(+1.14%)
Nov 13, 2003	2.265	2.281	2.250	2.280	2,651,773	+0.01(+0.65%)
Nov 12, 2003	2.246	2.272	2.239	2.265	3,296,330	+0.02(+0.84%)
Nov 11, 2003	2.210	2.248	2.203	2.246	2,832,344	+0.03(+1.17%)
Nov 10, 2003	2.257	2.270	2.218	2.220	3,128,314	-0.05(-2.17%)
Nov 07, 2003	2.295	2.296	2.267	2.270	4,452,706	-0.03(-1.13%)
Nov 06, 2003	2.278	2.295	2.265	2.295	2,359,988	+0.02(+0.86%)
Nov 05, 2003	2.246	2.290	2.265	2.276	3,099,016	+0.00(+0.06%)
Nov 04, 2003	2.246	2.288	2.216	2.275	6,947,824	+0.02(+1.08%)
Nov 03, 2003	2.289	2.289	2.235	2.250	5,729,264	-0.04(-1.84%)
Oct 31, 2003	2.300	2.315	2.283	2.293	4,652,411	-0.02(-0.71%)
Oct 30, 2003	2.294	2.319	2.263	2.309	6,035,399	+0.03(+1.38%)
Oct 29, 2003	2.203	2.277	2.198	2.277	6,385,182	+0.07(+3.40%)
Oct 28, 2003	2.149	2.203	2.145	2.203	3,924,145	+0.06(+2.99%)
Oct 27, 2003	2.133	2.149	2.123	2.139	4,681,709	+0.01(+0.27%)
Oct 24, 2003	2.107	2.134	2.095	2.133	6,536,456	+0.02(+1.01%)
Oct 23, 2003	2.090	2.124	2.007	2.111	5,281,423	+0.02(+1.02%)
Oct 22, 2003	2.111	2.111	2.087	2.090	4,291,268	-0.03(-1.36%)
Oct 21, 2003	2.127	2.127	2.106	2.119	2,060,430	-0.01(-0.37%)
Oct 20, 2003	2.131	2.141	2.114	2.127	2,623,670	-0.01(-0.25%)
Oct 17, 2003	2.168	2.170	2.127	2.132	6,659,029	-0.03(-1.32%)
Oct 16, 2003	2.119	2.157	2.116	2.161	2,707,379	+0.04(+1.99%)
Oct 15, 2003	2.140	2.173	2.105	2.119	4,221,311	-0.02(-1.00%)
Oct 14, 2003	2.068	2.151	2.068	2.140	4,291,866	+0.07(+3.31%)
Oct 13, 2003	2.057	2.078	2.059	2.071	4,723,564	+0.01(+0.69%)
Oct 10, 2003	2.042	2.060	2.042	2.057	5,982,782	+0.03(+1.65%)
Oct 09, 2003	2.032	2.040	2.017	2.024	3,659,267	+0.01(+0.37%)
Oct 08, 2003	2.061	2.084	2.006	2.016	7,743,655	-0.04(-1.97%)
Oct 07, 2003	2.024	2.058	2.011	2.057	4,483,200	+0.03(+1.63%)
Oct 06, 2003	2.022	2.042	2.014	2.024	3,342,968	-0.00(-0.04%)
Oct 03, 2003	1.990	2.029	1.990	2.025	4,484,994	+0.07(+3.57%)
Oct 02, 2003	1.945	1.961	1.945	1.955	1,915,734	+0.01(+0.47%)
Oct 01, 2003	1.919	1.948	1.917	1.946	3,779,449	+0.03(+1.42%)
Sep 30, 2003	1.926	1.928	1.902	1.918	5,099,655	-0.00(-0.20%)
Sep 29, 2003	1.906	1.930	1.906	1.922	4,409,058	+0.02(+0.83%)
Sep 26, 2003	1.910	1.921	1.890	1.906	2,881,972	-0.00(-0.22%)
Sep 25, 2003	1.969	1.969	1.903	1.910	7,076,975	-0.06(-2.99%)
Sep 24, 2003	2.007	2.011	1.969	1.969	4,142,386	-0.04(-1.96%)
Sep 23, 2003	1.979	2.011	1.958	2.009	3,107,985	+0.03(+1.48%)
Sep 22, 2003	2.007	2.007	1.977	1.979	1,724,997	-0.04(-2.01%)
Sep 19, 2003	2.009	2.030	1.991	2.020	2,483,159	+0.01(+0.67%)
Sep 18, 2003	1.988	2.009	1.986	2.007	1,863,715	+0.02(+1.03%)
Sep 17, 2003	2.022	2.022	1.984	1.986	2,674,494	-0.04(-1.84%)
Sep 16, 2003	2.004	2.023	2.004	2.023	2,496,911	+0.02(+0.90%)
Sep 15, 2003	2.053	2.061	1.980	2.005	4,725,358	-0.05(-2.34%)
Sep 12, 2003	2.027	2.055	2.021	2.053	2,529,199	+0.03(+1.36%)
Sep 11, 2003	2.007	2.040	1.971	2.026	5,781,283	+0.02(+1.04%)
Sep 10, 2003	2.053	2.054	2.004	2.005	5,347,194	-0.05(-2.26%)
Sep 09, 2003	2.103	2.103	2.050	2.051	3,772,872	-0.05(-2.45%)
Sep 08, 2003	2.087	2.116	2.084	2.103	2,924,424	+0.02(+0.96%)
Sep 05, 2003	2.116	2.134	2.065	2.083	4,029,379	-0.04(-1.66%)
Sep 04, 2003	2.139	2.140	2.093	2.118	3,426,676	-0.02(-0.98%)
Sep 03, 2003	2.155	2.157	2.124	2.139	2,611,712	-0.02(-0.76%)
Sep 02, 2003	2.134	2.159	2.103	2.155	5,509,230	+0.01(+0.25%)
Aug 29, 2003	2.154	2.155	2.134	2.150	2,056,245	-0.00(-0.19%)
Aug 28, 2003	2.152	2.159	2.132	2.154	4,563,919	+0.00(+0.10%)
Aug 27, 2003	2.132	2.153	2.114	2.152	1,634,711	+0.01(+0.43%)
Aug 26, 2003	2.147	2.147	2.085	2.142	3,192,890	-0.01(-0.39%)
Aug 25, 2003	2.169	2.169	2.130	2.151	2,384,503	-0.02(-0.85%)
Aug 22, 2003	2.176	2.197	2.157	2.169	3,485,272	+0.00(+0.06%)
Aug 21, 2003	2.147	2.173	2.141	2.168	4,371,987	+0.02(+1.13%)
Aug 20, 2003	2.142	2.145	2.125	2.144	1,421,254	-0.00(-0.16%)
Aug 19, 2003	2.147	2.153	2.121	2.147	1,563,559	+0.00(+0.00%)
Aug 18, 2003	2.118	2.147	2.109	2.147	2,605,135	+0.03(+1.24%)
Aug 15, 2003	2.131	2.132	2.102	2.121	1,423,646	-0.01(-0.49%)
Aug 14, 2003	2.058	2.131	2.051	2.131	5,005,782	+0.08(+3.74%)
Aug 13, 2003	2.094	2.105	2.048	2.054	4,617,134	-0.04(-1.86%)
Aug 12, 2003	2.088	2.094	2.060	2.093	3,568,981	+0.01(+0.24%)
Aug 11, 2003	2.049	2.088	2.040	2.088	3,264,042	+0.04(+1.92%)
Aug 08, 2003	2.013	2.049	2.009	2.049	4,161,519	+0.05(+2.30%)
Aug 07, 2003	1.983	2.011	1.968	2.003	3,528,323	+0.03(+1.33%)
Aug 06, 2003	2.013	2.013	1.972	1.976	6,785,190	-0.04(-1.95%)
Aug 05, 2003	2.053	2.053	2.014	2.016	6,294,298	-0.04(-1.83%)
Aug 04, 2003	2.050	2.055	2.035	2.053	4,592,619	+0.00(+0.18%)
Aug 01, 2003	2.061	2.061	2.036	2.050	8,442,623	-0.01(-0.61%)
Jul 31, 2003	1.993	2.063	1.993	2.062	3,876,312	+0.07(+3.50%)
Jul 30, 2003	2.012	2.013	1.983	1.992	2,452,665	-0.02(-0.94%)
Jul 29, 2003	1.971	2.015	1.957	2.011	7,219,878	+0.03(+1.35%)
Jul 28, 2003	1.982	1.987	1.943	1.984	14,530,640	-0.02(-0.98%)
Jul 25, 2003	2.099	2.099	1.899	2.004	32,251,180	-0.09(-4.48%)
Jul 24, 2003	2.114	2.120	2.093	2.098	3,872,126	-0.02(-0.79%)
Jul 23, 2003	2.103	2.117	2.070	2.115	4,026,987	+0.01(+0.66%)
Jul 22, 2003	2.075	2.101	2.070	2.101	3,854,189	+0.03(+1.27%)
Jul 21, 2003	2.090	2.090	2.054	2.075	4,031,771	-0.01(-0.70%)
Jul 18, 2003	2.047	2.090	2.034	2.089	3,858,972	+0.06(+2.71%)
Jul 17, 2003	2.022	2.037	2.015	2.034	4,798,304	-0.00(-0.08%)
Jul 16, 2003	2.020	2.046	2.017	2.036	4,518,477	+0.02(+0.79%)
Jul 15, 2003	2.049	2.055	2.012	2.020	2,740,265	-0.02(-1.02%)
Jul 14, 2003	2.042	2.072	2.034	2.041	2,594,372	+0.03(+1.24%)
Jul 11, 2003	2.028	2.036	1.999	2.016	3,282,578	-0.01(-0.60%)
Jul 10, 2003	2.036	2.036	2.013	2.028	6,263,206	-0.02(-0.84%)
Jul 09, 2003	2.068	2.076	2.042	2.045	4,071,831	-0.02(-1.13%)
Jul 08, 2003	2.066	2.076	2.058	2.068	5,391,440	-0.02(-0.98%)
Jul 07, 2003	2.084	2.101	2.079	2.089	2,025,751	+0.02(+1.05%)
Jul 03, 2003	2.071	2.089	2.066	2.067	1,737,554	-0.00(-0.16%)
Jul 02, 2003	2.045	2.078	2.041	2.071	3,188,106	+0.02(+1.14%)
Jul 01, 2003	2.040	2.048	2.013	2.047	3,533,704	+0.00(+0.23%)
Jun 30, 2003	2.049	2.066	2.032	2.042	3,153,427	-0.01(-0.25%)
Jun 27, 2003	2.066	2.080	2.044	2.048	2,080,759	-0.02(-0.89%)
Jun 26, 2003	2.048	2.073	2.034	2.066	2,928,609	+0.01(+0.53%)
Jun 25, 2003	2.080	2.091	2.051	2.055	4,432,377	-0.02(-1.17%)
Jun 24, 2003	2.082	2.094	2.065	2.079	2,916,651	-0.01(-0.32%)
Jun 23, 2003	2.128	2.129	2.080	2.086	4,317,576	-0.04(-2.08%)
Jun 20, 2003	2.153	2.155	2.120	2.130	4,406,069	-0.02(-0.76%)
Jun 19, 2003	2.154	2.195	2.145	2.147	3,977,958	-0.01(-0.35%)
Jun 18, 2003	2.138	2.160	2.122	2.154	3,904,414	+0.02(+0.86%)
Jun 17, 2003	2.095	2.146	2.083	2.136	7,745,449	+0.04(+2.10%)
Jun 16, 2003	2.066	2.094	2.059	2.092	3,775,263	+0.03(+1.56%)
Jun 13, 2003	2.107	2.111	2.049	2.060	4,131,623	-0.05(-2.28%)
Jun 12, 2003	2.106	2.116	2.061	2.108	2,899,909	-0.00(-0.08%)
Jun 11, 2003	2.063	2.109	2.059	2.109	2,887,353	+0.05(+2.42%)
Jun 10, 2003	2.049	2.063	2.049	2.060	3,673,617	+0.01(+0.61%)
Jun 09, 2003	2.049	2.075	2.040	2.047	4,730,141	-0.01(-0.65%)
Jun 06, 2003	2.056	2.091	2.053	2.060	4,279,310	+0.01(+0.65%)
Jun 05, 2003	2.024	2.050	1.999	2.047	3,139,077	+0.02(+1.16%)
Jun 04, 2003	2.005	2.053	2.004	2.024	5,871,569	-0.00(-0.06%)
Jun 03, 2003	2.050	2.050	2.018	2.025	3,999,483	-0.03(-1.22%)
Jun 02, 2003	1.999	2.072	1.999	2.050	4,949,577	+0.06(+2.92%)
May 30, 2003	1.946	2.000	1.946	1.992	3,753,140	+0.07(+3.45%)
May 29, 2003	1.939	1.963	1.920	1.925	2,719,935	-0.02(-1.24%)
May 28, 2003	1.948	1.953	1.914	1.950	4,250,012	+0.01(+0.67%)
May 27, 2003	1.890	1.941	1.886	1.937	4,914,300	+0.05(+2.48%)
May 23, 2003	1.865	1.901	1.861	1.890	3,650,896	+0.03(+1.41%)
May 22, 2003	1.867	1.869	1.857	1.864	2,468,211	+0.01(+0.38%)
May 21, 2003	1.863	1.870	1.841	1.856	3,463,747	-0.01(-0.45%)
May 20, 2003	1.856	1.874	1.846	1.865	4,770,799	+0.01(+0.68%)
May 19, 2003	1.849	1.852	1.821	1.852	4,376,770	-0.01(-0.36%)
May 16, 2003	1.853	1.859	1.835	1.859	3,222,188	+0.01(+0.32%)
May 15, 2003	1.833	1.855	1.807	1.853	2,498,107	+0.03(+1.65%)
May 14, 2003	1.851	1.851	1.809	1.823	4,148,963	-0.02(-0.95%)
May 13, 2003	1.812	1.869	1.798	1.841	4,243,434	+0.03(+1.48%)
May 12, 2003	1.812	1.820	1.791	1.814	2,724,719	+0.01(+0.70%)
May 09, 2003	1.733	1.802	1.733	1.801	3,635,948	+0.07(+4.03%)
May 08, 2003	1.771	1.772	1.709	1.731	6,104,758	-0.06(-3.11%)
May 07, 2003	1.811	1.817	1.771	1.787	2,538,168	-0.02(-1.32%)
May 06, 2003	1.781	1.829	1.777	1.811	4,606,969	+0.03(+1.67%)
May 05, 2003	1.767	1.793	1.755	1.781	4,829,396	+0.03(+1.50%)
May 02, 2003	1.717	1.762	1.710	1.755	5,424,923	+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.