Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.91	11.93	11.74	11.85	6,748,763	-0.04(-0.36%)
Jul 29, 2004	11.88	11.94	11.78	11.90	6,059,843	+0.04(+0.35%)
Jul 28, 2004	11.61	12.12	11.60	11.85	11,515,557	+0.29(+2.48%)
Jul 27, 2004	11.58	11.59	11.44	11.57	13,669,756	-0.02(-0.13%)
Jul 26, 2004	11.71	11.87	11.55	11.58	8,928,399	-0.09(-0.79%)
Jul 23, 2004	11.75	11.81	11.60	11.67	11,332,729	-0.06(-0.53%)
Jul 22, 2004	11.71	11.80	11.59	11.74	17,558,442	-0.26(-2.15%)
Jul 21, 2004	12.32	12.39	11.99	12.00	9,003,650	-0.27(-2.17%)
Jul 20, 2004	12.33	12.36	12.16	12.26	6,668,212	-0.03(-0.25%)
Jul 19, 2004	12.41	12.44	12.27	12.29	6,149,933	-0.14(-1.15%)
Jul 16, 2004	12.62	12.63	12.38	12.44	7,521,943	-0.01(-0.06%)
Jul 15, 2004	12.35	12.52	12.32	12.44	8,890,244	+0.12(+1.01%)
Jul 14, 2004	12.30	12.42	12.21	12.32	9,945,880	-0.02(-0.17%)
Jul 13, 2004	12.31	12.44	12.29	12.34	12,242,633	+0.09(+0.76%)
Jul 12, 2004	12.28	12.32	12.15	12.25	8,311,551	-0.04(-0.31%)
Jul 09, 2004	12.28	12.37	12.26	12.28	9,010,540	+0.05(+0.40%)
Jul 08, 2004	12.37	12.37	12.14	12.24	13,402,667	-0.13(-1.08%)
Jul 07, 2004	12.59	12.62	12.34	12.37	11,603,527	-0.26(-2.08%)
Jul 06, 2004	12.59	12.68	12.54	12.63	6,755,652	+0.05(+0.36%)
Jul 02, 2004	12.81	12.81	12.45	12.59	9,861,620	-0.22(-1.71%)
Jul 01, 2004	13.21	13.21	12.75	12.81	14,244,209	-0.43(-3.25%)
Jun 30, 2004	13.10	13.30	12.87	13.24	7,996,238	+0.18(+1.36%)
Jun 29, 2004	12.78	13.11	12.70	13.06	6,222,004	+0.31(+2.40%)
Jun 28, 2004	13.16	13.18	12.73	12.75	7,093,753	-0.41(-3.13%)
Jun 25, 2004	13.11	13.21	13.08	13.16	6,990,415	+0.10(+0.75%)
Jun 24, 2004	13.08	13.18	13.04	13.07	5,965,514	-0.01(-0.09%)
Jun 23, 2004	12.99	13.11	12.90	13.08	6,610,449	+0.05(+0.35%)
Jun 22, 2004	12.89	13.08	12.89	13.03	7,106,471	+0.14(+1.08%)
Jun 21, 2004	13.05	13.10	12.89	12.89	5,557,462	-0.16(-1.23%)
Jun 18, 2004	12.84	13.09	12.82	13.05	12,674,002	+0.12(+0.95%)
Jun 17, 2004	12.75	12.96	12.75	12.93	7,148,866	+0.09(+0.69%)
Jun 16, 2004	12.98	12.98	12.80	12.84	5,382,052	-0.11(-0.87%)
Jun 15, 2004	12.98	13.00	12.84	12.95	9,750,863	+0.25(+1.93%)
Jun 14, 2004	12.72	12.77	12.61	12.71	7,059,837	+0.02(+0.16%)
Jun 10, 2004	12.67	12.83	12.60	12.69	8,551,613	+0.05(+0.40%)
Jun 09, 2004	12.81	12.91	12.64	12.64	8,112,294	-0.14(-1.06%)
Jun 08, 2004	12.99	13.04	12.77	12.77	10,223,568	-0.23(-1.76%)
Jun 07, 2004	12.72	13.02	12.71	13.00	5,352,376	+0.33(+2.59%)
Jun 04, 2004	12.65	12.76	12.51	12.67	5,253,277	+0.11(+0.90%)
Jun 03, 2004	12.67	12.78	12.54	12.56	5,756,189	-0.15(-1.17%)
Jun 02, 2004	12.64	12.73	12.51	12.71	7,356,072	+0.12(+0.93%)
Jun 01, 2004	12.38	12.62	12.35	12.59	12,961,759	+0.19(+1.57%)
May 28, 2004	12.39	12.42	12.30	12.40	5,107,544	+0.01(+0.08%)
May 27, 2004	12.28	12.58	12.28	12.39	10,275,502	+0.11(+0.92%)
May 26, 2004	12.17	12.36	12.15	12.28	9,075,722	+0.12(+0.96%)
May 25, 2004	11.97	12.16	11.93	12.16	10,977,670	+0.11(+0.89%)
May 24, 2004	11.97	12.14	11.97	12.05	9,743,974	+0.18(+1.53%)
May 21, 2004	11.94	11.94	11.70	11.87	14,513,948	-0.04(-0.35%)
May 20, 2004	12.12	12.12	11.91	11.91	13,278,132	-0.20(-1.68%)
May 19, 2004	12.28	12.40	12.11	12.11	16,936,296	-0.11(-0.86%)
May 18, 2004	12.55	12.60	12.19	12.22	19,996,158	-0.23(-1.88%)
May 17, 2004	12.43	12.47	12.29	12.45	6,230,483	-0.16(-1.29%)
May 14, 2004	12.55	12.77	12.32	12.62	11,659,701	+0.03(+0.24%)
May 13, 2004	12.15	12.62	12.05	12.59	14,840,390	+0.39(+3.19%)
May 12, 2004	12.27	12.32	11.92	12.20	11,502,839	-0.05(-0.40%)
May 11, 2004	12.34	12.37	12.13	12.25	11,217,732	+0.04(+0.31%)
May 10, 2004	12.21	12.33	11.84	12.21	19,599,764	-0.41(-3.25%)
May 07, 2004	12.79	12.91	12.52	12.62	7,958,082	-0.21(-1.66%)
May 06, 2004	12.96	12.99	12.64	12.83	8,050,821	-0.18(-1.38%)
May 05, 2004	13.08	13.09	12.90	13.01	5,164,248	-0.07(-0.52%)
May 04, 2004	13.01	13.14	12.85	13.08	7,280,821	+0.07(+0.57%)
May 03, 2004	12.93	13.06	12.83	13.01	8,552,673	+0.17(+1.29%)
Apr 30, 2004	12.83	13.04	12.67	12.84	10,531,992	+0.07(+0.52%)
Apr 29, 2004	13.10	13.29	12.74	12.77	10,069,356	-0.25(-1.93%)
Apr 28, 2004	13.38	13.38	12.92	13.02	8,120,773	-0.40(-2.97%)
Apr 27, 2004	13.40	13.60	13.32	13.42	8,265,446	+0.16(+1.24%)
Apr 26, 2004	13.48	13.48	13.17	13.26	10,193,362	-0.18(-1.32%)
Apr 23, 2004	13.96	13.96	13.34	13.44	16,364,492	-0.69(-4.88%)
Apr 22, 2004	13.63	14.14	13.51	14.12	13,586,556	+0.63(+4.66%)
Apr 21, 2004	13.49	13.55	13.31	13.50	9,584,993	-0.06(-0.46%)
Apr 20, 2004	13.87	14.05	13.56	13.56	6,046,595	-0.30(-2.14%)
Apr 19, 2004	13.70	13.87	13.70	13.85	5,010,566	+0.02(+0.15%)
Apr 16, 2004	13.76	13.84	13.59	13.83	8,641,703	+0.18(+1.30%)
Apr 15, 2004	13.71	13.82	13.57	13.66	8,216,692	-0.04(-0.28%)
Apr 14, 2004	13.63	13.91	13.59	13.69	8,322,150	-0.05(-0.38%)
Apr 13, 2004	13.95	13.95	13.71	13.75	8,359,245	-0.17(-1.22%)
Apr 12, 2004	13.84	14.02	13.84	13.92	9,737,615	+0.08(+0.56%)
Apr 08, 2004	13.78	13.95	13.77	13.84	10,115,991	+0.10(+0.71%)
Apr 07, 2004	13.74	13.86	13.55	13.74	14,853,638	-0.02(-0.16%)
Apr 06, 2004	13.49	13.79	13.46	13.76	15,875,359	+0.23(+1.70%)
Apr 05, 2004	13.23	13.53	13.21	13.53	7,859,513	+0.29(+2.19%)
Apr 02, 2004	13.17	13.27	12.98	13.24	13,560,589	+0.19(+1.49%)
Apr 01, 2004	13.10	13.17	12.99	13.05	7,689,403	-0.03(-0.23%)
Mar 31, 2004	13.19	13.19	12.99	13.08	7,756,176	-0.12(-0.90%)
Mar 30, 2004	13.41	13.41	13.03	13.20	8,408,530	+0.02(+0.11%)
Mar 29, 2004	12.99	13.19	12.98	13.18	10,808,620	+0.31(+2.39%)
Mar 26, 2004	12.63	12.96	12.57	12.88	8,208,213	+0.25(+1.96%)
Mar 25, 2004	12.50	12.64	12.45	12.63	13,249,515	+0.18(+1.44%)
Mar 24, 2004	12.44	12.53	12.34	12.45	10,524,573	-0.01(-0.08%)
Mar 23, 2004	12.31	12.61	12.31	12.46	9,684,091	+0.20(+1.63%)
Mar 22, 2004	12.33	12.41	12.13	12.26	8,263,326	-0.23(-1.86%)
Mar 19, 2004	12.51	12.66	12.40	12.49	9,500,202	+0.01(+0.06%)
Mar 18, 2004	12.51	12.55	12.34	12.48	6,415,962	-0.06(-0.48%)
Mar 17, 2004	12.27	12.57	12.26	12.54	8,932,109	+0.32(+2.59%)
Mar 16, 2004	12.17	12.33	12.11	12.23	8,454,634	+0.20(+1.63%)
Mar 15, 2004	12.14	12.19	11.98	12.03	8,136,141	-0.16(-1.33%)
Mar 12, 2004	11.84	12.22	11.84	12.19	11,975,014	+0.51(+4.33%)
Mar 11, 2004	11.92	11.97	11.66	11.69	14,301,443	-0.35(-2.92%)
Mar 10, 2004	12.59	12.60	12.02	12.04	13,865,304	-0.55(-4.38%)
Mar 09, 2004	12.54	12.64	12.44	12.59	11,984,023	+0.16(+1.31%)
Mar 08, 2004	12.42	12.55	12.39	12.43	6,250,091	+0.01(+0.05%)
Mar 05, 2004	12.12	12.45	12.12	12.42	8,032,803	+0.17(+1.42%)
Mar 04, 2004	12.27	12.27	12.07	12.25	7,695,763	-0.03(-0.25%)
Mar 03, 2004	12.26	12.30	12.16	12.28	7,364,021	+0.02(+0.17%)
Mar 02, 2004	12.33	12.45	12.22	12.26	6,340,181	-0.07(-0.55%)
Mar 01, 2004	12.28	12.44	12.23	12.32	8,189,135	+0.20(+1.68%)
Feb 27, 2004	12.15	12.39	12.12	12.12	12,369,818	-0.28(-2.24%)
Feb 26, 2004	12.26	12.44	12.21	12.40	8,690,457	+0.15(+1.19%)
Feb 25, 2004	12.21	12.29	12.17	12.25	9,381,496	+0.06(+0.53%)
Feb 24, 2004	12.29	12.39	12.16	12.19	7,778,963	-0.15(-1.22%)
Feb 23, 2004	12.41	12.42	12.21	12.34	6,567,524	+0.01(+0.11%)
Feb 20, 2004	12.56	12.56	12.21	12.33	7,987,229	-0.17(-1.37%)
Feb 19, 2004	12.64	12.74	12.50	12.50	7,986,169	-0.08(-0.63%)
Feb 18, 2004	12.64	12.71	12.55	12.58	9,036,506	-0.07(-0.52%)
Feb 17, 2004	12.66	12.79	12.49	12.64	26,939,940	+0.56(+4.67%)
Feb 13, 2004	12.26	12.32	12.03	12.08	7,666,616	-0.14(-1.16%)
Feb 12, 2004	12.16	12.29	12.13	12.22	8,376,203	+0.05(+0.40%)
Feb 11, 2004	11.53	12.22	11.47	12.17	16,080,445	+0.64(+5.56%)
Feb 10, 2004	11.62	11.62	11.41	11.53	10,029,611	+0.01(+0.10%)
Feb 09, 2004	11.81	11.81	11.50	11.52	15,183,790	-0.18(-1.56%)
Feb 06, 2004	11.62	11.73	11.46	11.70	10,442,963	+0.12(+1.03%)
Feb 05, 2004	11.47	11.69	11.32	11.58	10,217,739	+0.07(+0.64%)
Feb 04, 2004	11.54	11.60	11.37	11.51	12,917,244	-0.18(-1.55%)
Feb 03, 2004	11.76	11.76	11.64	11.69	6,468,956	-0.10(-0.85%)
Feb 02, 2004	11.81	11.87	11.54	11.79	13,304,629	-0.02(-0.19%)
Jan 30, 2004	11.73	11.85	11.68	11.81	8,253,258	+0.09(+0.79%)
Jan 29, 2004	12.15	12.18	11.60	11.72	15,393,645	-0.33(-2.74%)
Jan 28, 2004	12.42	12.45	12.04	12.05	9,451,448	-0.38(-3.10%)
Jan 27, 2004	12.64	12.68	12.41	12.44	9,205,557	-0.21(-1.64%)
Jan 26, 2004	12.52	12.64	12.51	12.64	6,162,121	+0.13(+1.01%)
Jan 23, 2004	12.57	12.61	12.46	12.52	5,129,802	-0.01(-0.11%)
Jan 22, 2004	12.45	12.61	12.45	12.53	8,506,038	+0.10(+0.80%)
Jan 21, 2004	12.20	12.46	12.16	12.43	7,434,503	+0.23(+1.92%)
Jan 20, 2004	12.27	12.32	12.16	12.20	7,885,480	-0.04(-0.35%)
Jan 16, 2004	12.44	12.45	12.11	12.24	12,993,555	-0.22(-1.77%)
Jan 15, 2004	12.40	12.50	12.37	12.46	6,645,425	+0.08(+0.64%)
Jan 14, 2004	12.30	12.39	12.28	12.38	5,771,027	+0.08(+0.67%)
Jan 13, 2004	12.23	12.40	12.16	12.30	9,446,679	+0.08(+0.65%)
Jan 12, 2004	12.01	12.25	11.97	12.22	8,398,991	+0.25(+2.08%)
Jan 09, 2004	12.00	12.12	11.94	11.97	5,856,877	-0.06(-0.49%)
Jan 08, 2004	12.26	12.26	11.97	12.03	9,124,476	-0.09(-0.72%)
Jan 07, 2004	11.89	12.16	11.86	12.11	21,024,768	+0.30(+2.56%)
Jan 06, 2004	12.14	12.14	11.77	11.81	17,415,360	-0.34(-2.78%)
Jan 05, 2004	12.26	12.30	12.02	12.15	12,776,280	+0.02(+0.14%)
Jan 02, 2004	12.26	12.31	12.11	12.13	7,274,462	-0.14(-1.15%)
Dec 31, 2003	12.19	12.30	12.17	12.28	5,515,067	+0.07(+0.60%)
Dec 30, 2003	12.17	12.21	12.12	12.20	6,508,171	+0.03(+0.25%)
Dec 29, 2003	12.12	12.34	12.10	12.17	9,994,105	+0.03(+0.28%)
Dec 26, 2003	12.17	12.22	12.13	12.14	4,880,201	-0.03(-0.28%)
Dec 24, 2003	12.27	12.45	12.11	12.17	13,303,569	-0.48(-3.79%)
Dec 23, 2003	12.62	12.68	12.57	12.65	4,530,442	+0.01(+0.06%)
Dec 22, 2003	12.52	12.68	12.52	12.64	7,270,222	-0.02(-0.15%)
Dec 19, 2003	12.58	12.72	12.46	12.66	9,902,426	+0.08(+0.68%)
Dec 18, 2003	12.35	12.68	12.31	12.58	12,079,942	+0.20(+1.65%)
Dec 17, 2003	12.07	12.43	12.03	12.37	13,079,405	+0.29(+2.44%)
Dec 16, 2003	11.82	12.14	11.79	12.08	8,347,587	+0.28(+2.38%)
Dec 15, 2003	11.79	12.04	11.79	11.80	7,060,897	+0.03(+0.29%)
Dec 12, 2003	11.82	11.87	11.72	11.76	8,031,743	-0.03(-0.29%)
Dec 11, 2003	11.61	11.80	11.59	11.80	6,775,790	+0.19(+1.68%)
Dec 10, 2003	11.71	11.72	11.54	11.60	4,005,273	-0.10(-0.89%)
Dec 09, 2003	11.79	11.85	11.68	11.71	5,687,297	-0.06(-0.50%)
Dec 08, 2003	11.72	11.79	11.62	11.77	4,507,654	+0.06(+0.55%)
Dec 05, 2003	11.51	11.79	11.51	11.70	6,927,882	+0.20(+1.74%)
Dec 04, 2003	11.49	11.51	11.39	11.50	6,088,990	+0.03(+0.25%)
Dec 03, 2003	11.46	11.64	11.46	11.47	5,826,141	+0.03(+0.25%)
Dec 02, 2003	11.65	11.65	11.44	11.44	6,712,727	-0.19(-1.67%)
Dec 01, 2003	11.61	11.66	11.55	11.64	9,274,449	+0.08(+0.73%)
Nov 28, 2003	11.56	11.62	11.55	11.55	3,548,466	+0.02(+0.21%)
Nov 26, 2003	11.61	11.64	11.42	11.53	6,933,181	-0.06(-0.55%)
Nov 25, 2003	11.36	11.91	11.56	11.59	18,417,472	+0.23(+2.06%)
Nov 24, 2003	11.30	11.37	11.28	11.36	9,656,004	+0.11(+0.96%)
Nov 21, 2003	11.26	11.31	11.18	11.25	7,783,202	-0.01(-0.05%)
Nov 20, 2003	11.30	11.43	11.26	11.26	6,795,398	-0.09(-0.80%)
Nov 19, 2003	11.33	11.41	11.29	11.35	7,857,924	-0.07(-0.58%)
Nov 18, 2003	11.46	11.65	11.42	11.41	6,320,043	-0.01(-0.07%)
Nov 17, 2003	11.46	11.71	11.32	11.42	10,820,808	-0.28(-2.42%)
Nov 14, 2003	11.87	12.04	11.69	11.71	8,709,535	-0.18(-1.49%)
Nov 13, 2003	11.64	11.89	11.56	11.88	7,599,844	+0.25(+2.12%)
Nov 12, 2003	11.32	11.65	11.32	11.64	6,684,110	+0.32(+2.87%)
Nov 11, 2003	11.39	11.48	11.30	11.31	6,550,566	-0.09(-0.76%)
Nov 10, 2003	11.48	11.53	11.38	11.40	3,937,441	-0.08(-0.69%)
Nov 07, 2003	11.67	11.74	11.47	11.48	5,567,001	-0.21(-1.78%)
Nov 06, 2003	11.54	11.68	11.34	11.68	4,843,105	+0.11(+0.95%)
Nov 05, 2003	11.52	11.60	11.48	11.57	5,846,278	+0.03(+0.23%)
Nov 04, 2003	11.40	11.57	11.40	11.55	9,576,514	+0.15(+1.36%)
Nov 03, 2003	11.40	11.42	11.34	11.39	4,556,737	-0.05(-0.40%)
Oct 31, 2003	11.30	11.42	11.25	11.44	9,541,538	+0.11(+0.93%)
Oct 30, 2003	11.32	11.41	11.27	11.33	9,073,602	+0.13(+1.15%)
Oct 29, 2003	10.97	11.23	10.94	11.21	8,371,434	+0.21(+1.87%)
Oct 28, 2003	10.85	11.00	10.75	11.00	7,682,514	+0.20(+1.89%)
Oct 27, 2003	10.82	10.85	10.76	10.80	5,380,992	+0.03(+0.26%)
Oct 24, 2003	10.72	10.91	10.64	10.77	10,279,212	+0.05(+0.46%)
Oct 23, 2003	10.66	10.73	10.56	10.72	8,099,046	+0.06(+0.53%)
Oct 22, 2003	10.65	10.71	10.59	10.66	7,657,077	-0.01(-0.05%)
Oct 21, 2003	10.75	10.75	10.64	10.67	4,884,440	-0.02(-0.19%)
Oct 20, 2003	10.75	10.81	10.64	10.69	5,410,139	-0.06(-0.54%)
Oct 17, 2003	10.80	10.82	10.74	10.75	6,036,526	-0.06(-0.52%)
Oct 16, 2003	11.04	11.11	10.63	10.80	22,202,292	-0.31(-2.77%)
Oct 15, 2003	10.98	11.12	10.95	11.11	10,867,443	+0.20(+1.87%)
Oct 14, 2003	10.77	10.91	10.71	10.91	6,586,072	+0.01(+0.09%)
Oct 13, 2003	10.84	10.90	10.74	10.90	7,201,860	+0.06(+0.56%)
Oct 10, 2003	10.71	10.93	10.71	10.84	6,504,991	-0.08(-0.76%)
Oct 09, 2003	10.75	10.95	10.72	10.92	10,070,946	+0.26(+2.42%)
Oct 08, 2003	10.64	10.69	10.58	10.66	5,201,873	+0.02(+0.21%)
Oct 07, 2003	10.56	10.67	10.42	10.64	7,104,351	+0.08(+0.71%)
Oct 06, 2003	10.59	10.66	10.56	10.56	5,390,531	-0.03(-0.30%)
Oct 03, 2003	10.56	10.78	10.56	10.60	8,138,791	+0.04(+0.38%)
Oct 02, 2003	10.46	10.61	10.46	10.56	6,208,756	+0.05(+0.43%)
Oct 01, 2003	10.22	10.53	10.22	10.51	11,929,969	+0.45(+4.48%)
Sep 30, 2003	9.945	10.06	9.862	10.06	8,020,085	+0.11(+1.14%)
Sep 29, 2003	9.858	9.988	9.835	9.946	4,619,471	+0.09(+0.90%)
Sep 26, 2003	10.06	10.06	9.782	9.858	8,117,063	-0.24(-2.36%)
Sep 25, 2003	10.15	10.18	9.980	10.10	6,462,596	-0.05(-0.54%)
Sep 24, 2003	10.34	10.34	10.13	10.15	5,383,642	-0.18(-1.77%)
Sep 23, 2003	10.33	10.33	10.24	10.33	3,763,621	-0.01(-0.07%)
Sep 22, 2003	10.46	10.46	10.28	10.34	8,738,681	-0.17(-1.58%)
Sep 19, 2003	10.56	10.56	10.42	10.51	4,420,214	-0.08(-0.73%)
Sep 18, 2003	10.39	10.61	10.39	10.58	6,906,685	+0.19(+1.83%)
Sep 17, 2003	10.33	10.44	10.32	10.39	6,791,688	+0.02(+0.24%)
Sep 16, 2003	10.18	10.40	10.18	10.37	8,264,916	+0.17(+1.68%)
Sep 15, 2003	10.25	10.38	10.16	10.20	6,508,701	+0.01(+0.07%)
Sep 12, 2003	10.18	10.26	10.08	10.19	6,015,858	+0.02(+0.24%)
Sep 11, 2003	10.27	10.27	9.965	10.17	14,634,774	-0.14(-1.34%)
Sep 10, 2003	10.55	10.55	10.23	10.30	9,664,483	-0.25(-2.36%)
Sep 09, 2003	10.63	10.63	10.52	10.55	5,589,788	-0.08(-0.74%)
Sep 08, 2003	10.49	10.66	10.44	10.63	6,922,583	+0.14(+1.37%)
Sep 05, 2003	10.48	10.61	10.40	10.49	8,325,859	-0.10(-0.91%)
Sep 04, 2003	10.45	10.61	10.36	10.58	8,376,203	+0.11(+1.08%)
Sep 03, 2003	10.56	10.56	10.40	10.47	9,754,043	-0.08(-0.80%)
Sep 02, 2003	10.68	10.74	10.36	10.56	9,380,966	-0.11(-1.01%)
Aug 29, 2003	10.62	10.72	10.62	10.66	7,129,789	+0.08(+0.73%)
Aug 28, 2003	10.57	10.63	10.44	10.59	7,479,548	+0.04(+0.34%)
Aug 27, 2003	10.54	10.57	10.44	10.55	7,055,067	-0.00(-0.02%)
Aug 26, 2003	10.61	10.73	10.39	10.55	12,837,753	-0.06(-0.53%)
Aug 25, 2003	10.71	10.74	10.53	10.61	11,699,446	-0.17(-1.54%)
Aug 22, 2003	10.96	11.05	10.74	10.77	9,108,048	-0.18(-1.65%)
Aug 21, 2003	10.73	11.00	10.70	10.96	17,520,288	+0.27(+2.56%)
Aug 20, 2003	10.59	10.76	10.54	10.68	12,603,521	+0.09(+0.86%)
Aug 19, 2003	10.61	10.63	10.50	10.59	11,441,366	+0.03(+0.29%)
Aug 18, 2003	10.38	10.75	10.38	10.56	12,527,210	+0.17(+1.62%)
Aug 15, 2003	10.21	10.43	10.21	10.39	7,163,175	+0.00(+0.02%)
Aug 14, 2003	10.35	10.51	10.28	10.39	12,048,675	+0.01(+0.13%)
Aug 13, 2003	10.10	10.44	10.10	10.38	31,243,568	+0.28(+2.78%)
Aug 12, 2003	9.690	10.11	9.548	10.10	38,401,444	+0.48(+4.96%)
Aug 11, 2003	9.624	9.658	9.492	9.620	10,617,312	-0.04(-0.39%)
Aug 08, 2003	9.435	9.658	9.420	9.658	13,118,091	+0.26(+2.77%)
Aug 07, 2003	9.256	9.441	9.214	9.397	11,329,019	+0.16(+1.74%)
Aug 06, 2003	9.258	9.314	9.105	9.237	11,240,520	-0.07(-0.73%)
Aug 05, 2003	9.501	9.505	9.305	9.305	6,337,001	-0.22(-2.34%)
Aug 04, 2003	9.529	9.569	9.433	9.528	4,956,512	-0.05(-0.47%)

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.