Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.925	1.971	1.911	1.946	120,694,000	+0.02(+0.88%)
Jul 29, 2004	1.915	1.948	1.901	1.929	164,006,000	+0.03(+1.61%)
Jul 28, 2004	1.960	1.978	1.869	1.899	203,776,000	-0.06(-2.91%)
Jul 27, 2004	1.959	1.996	1.940	1.956	210,720,000	+0.02(+0.85%)
Jul 26, 2004	2.000	2.012	1.917	1.939	279,469,984	-0.06(-3.00%)
Jul 23, 2004	2.123	2.138	1.978	1.999	718,662,016	-0.29(-12.75%)
Jul 22, 2004	2.185	2.304	2.182	2.291	330,169,984	+0.05(+2.37%)
Jul 21, 2004	2.366	2.380	2.226	2.238	187,442,000	-0.11(-4.75%)
Jul 20, 2004	2.307	2.393	2.306	2.349	152,792,000	+0.05(+2.11%)
Jul 19, 2004	2.363	2.363	2.257	2.301	197,128,000	-0.05(-2.29%)
Jul 16, 2004	2.450	2.453	2.339	2.355	185,736,000	-0.08(-3.23%)
Jul 15, 2004	2.478	2.483	2.406	2.433	104,944,000	-0.04(-1.68%)
Jul 14, 2004	2.453	2.520	2.445	2.475	101,514,000	-0.00(-0.20%)
Jul 13, 2004	2.458	2.499	2.443	2.480	98,194,000	+0.03(+1.12%)
Jul 12, 2004	2.408	2.467	2.401	2.453	141,472,000	+0.04(+1.51%)
Jul 09, 2004	2.491	2.500	2.391	2.416	160,670,000	-0.06(-2.38%)
Jul 08, 2004	2.427	2.498	2.424	2.475	200,700,000	-0.07(-2.94%)
Jul 07, 2004	2.539	2.602	2.512	2.550	131,678,000	-0.01(-0.47%)
Jul 06, 2004	2.620	2.630	2.525	2.562	123,148,000	-0.07(-2.57%)
Jul 02, 2004	2.630	2.662	2.591	2.630	97,246,000	+0.00(+0.06%)
Jul 01, 2004	2.689	2.702	2.603	2.628	144,418,000	-0.09(-3.38%)
Jun 30, 2004	2.685	2.735	2.671	2.720	138,298,000	+0.03(+1.28%)
Jun 29, 2004	2.663	2.697	2.632	2.686	171,878,000	+0.02(+0.60%)
Jun 28, 2004	2.610	2.702	2.610	2.670	230,134,000	+0.08(+3.07%)
Jun 25, 2004	2.551	2.596	2.543	2.590	153,310,000	+0.04(+1.53%)
Jun 24, 2004	2.550	2.597	2.534	2.551	135,212,000	+0.01(+0.41%)
Jun 23, 2004	2.439	2.550	2.417	2.541	151,914,000	+0.09(+3.69%)
Jun 22, 2004	2.482	2.490	2.412	2.450	163,208,000	-0.04(-1.55%)
Jun 21, 2004	2.479	2.515	2.462	2.489	89,804,000	+0.01(+0.34%)
Jun 18, 2004	2.485	2.514	2.470	2.480	88,686,000	-0.01(-0.34%)
Jun 17, 2004	2.525	2.546	2.470	2.489	117,596,000	-0.04(-1.58%)
Jun 16, 2004	2.506	2.538	2.495	2.529	81,950,000	+0.02(+0.92%)
Jun 15, 2004	2.487	2.530	2.474	2.506	138,248,000	+0.04(+1.75%)
Jun 14, 2004	2.473	2.499	2.452	2.462	103,618,000	-0.03(-1.38%)
Jun 10, 2004	2.518	2.523	2.463	2.497	144,178,000	-0.02(-0.60%)
Jun 09, 2004	2.580	2.591	2.501	2.512	131,606,000	-0.08(-3.27%)
Jun 08, 2004	2.570	2.606	2.555	2.597	119,912,000	+0.01(+0.35%)
Jun 07, 2004	2.584	2.599	2.533	2.588	154,258,000	+0.04(+1.59%)
Jun 04, 2004	2.510	2.575	2.500	2.547	251,724,000	+0.08(+3.14%)
Jun 03, 2004	2.497	2.518	2.466	2.470	166,942,000	-0.05(-1.89%)
Jun 02, 2004	2.522	2.561	2.489	2.518	249,516,000	+0.01(+0.24%)
Jun 01, 2004	2.394	2.522	2.385	2.511	258,848,000	+0.09(+3.57%)
May 28, 2004	2.364	2.434	2.344	2.425	212,584,000	+0.04(+1.85%)
May 27, 2004	2.263	2.392	2.243	2.381	283,536,000	+0.15(+6.56%)
May 26, 2004	2.184	2.250	2.183	2.235	148,514,000	+0.05(+2.45%)
May 25, 2004	2.087	2.193	2.070	2.181	144,836,000	+0.10(+4.78%)
May 24, 2004	2.062	2.115	2.058	2.082	101,512,000	+0.02(+1.12%)
May 21, 2004	2.059	2.074	2.027	2.058	105,476,000	+0.01(+0.46%)
May 20, 2004	2.083	2.099	2.040	2.049	118,556,000	-0.04(-1.70%)
May 19, 2004	2.119	2.163	2.074	2.084	147,608,000	-0.02(-0.71%)
May 18, 2004	2.112	2.120	2.091	2.099	112,104,000	-0.00(-0.21%)
May 17, 2004	2.112	2.130	2.085	2.104	132,580,000	-0.05(-2.25%)
May 14, 2004	2.183	2.196	2.138	2.152	102,542,000	-0.03(-1.28%)
May 13, 2004	2.123	2.207	2.112	2.180	165,222,000	+0.03(+1.37%)
May 12, 2004	2.099	2.158	2.062	2.151	149,810,000	+0.02(+0.75%)
May 11, 2004	2.095	2.152	2.095	2.135	151,970,000	+0.07(+3.49%)
May 10, 2004	2.062	2.107	2.029	2.063	204,404,000	-0.03(-1.53%)
May 07, 2004	2.148	2.209	2.084	2.095	185,944,000	-0.06(-2.87%)
May 06, 2004	2.178	2.212	2.139	2.157	156,480,000	-0.06(-2.53%)
May 05, 2004	2.199	2.252	2.197	2.213	97,808,000	+0.02(+0.71%)
May 04, 2004	2.220	2.228	2.185	2.197	145,778,000	-0.02(-1.04%)
May 03, 2004	2.172	2.257	2.171	2.220	138,466,000	+0.04(+1.86%)
Apr 30, 2004	2.303	2.317	2.166	2.180	197,596,000	-0.13(-5.61%)
Apr 29, 2004	2.346	2.354	2.276	2.309	180,810,000	-0.04(-1.66%)
Apr 28, 2004	2.381	2.417	2.332	2.349	122,634,000	-0.05(-2.15%)
Apr 27, 2004	2.381	2.440	2.340	2.400	179,690,000	+0.04(+1.59%)
Apr 26, 2004	2.312	2.388	2.308	2.362	146,864,000	+0.05(+2.07%)
Apr 23, 2004	2.295	2.344	2.276	2.314	292,057,984	-0.13(-5.26%)
Apr 22, 2004	2.297	2.455	2.295	2.443	320,005,984	+0.16(+6.87%)
Apr 21, 2004	2.263	2.325	2.245	2.286	121,220,000	+0.03(+1.15%)
Apr 20, 2004	2.381	2.390	2.259	2.260	187,802,000	-0.10(-4.05%)
Apr 19, 2004	2.268	2.364	2.256	2.356	107,338,000	+0.08(+3.54%)
Apr 16, 2004	2.353	2.355	2.267	2.275	168,102,000	-0.07(-3.17%)
Apr 15, 2004	2.347	2.380	2.300	2.349	112,088,000	+0.01(+0.43%)
Apr 14, 2004	2.299	2.383	2.299	2.340	122,970,000	+0.01(+0.45%)
Apr 13, 2004	2.400	2.417	2.318	2.329	114,582,000	-0.07(-2.88%)
Apr 12, 2004	2.402	2.418	2.378	2.398	86,936,000	-0.01(-0.29%)
Apr 08, 2004	2.392	2.408	2.350	2.405	177,594,000	+0.11(+4.91%)
Apr 07, 2004	2.310	2.340	2.269	2.292	91,202,000	-0.03(-1.27%)
Apr 06, 2004	2.316	2.349	2.288	2.322	118,450,000	-0.03(-1.11%)
Apr 05, 2004	2.284	2.354	2.280	2.348	118,786,000	+0.04(+1.89%)
Apr 02, 2004	2.293	2.312	2.263	2.304	162,994,000	+0.07(+3.02%)
Apr 01, 2004	2.172	2.242	2.165	2.237	130,232,000	+0.07(+3.37%)
Mar 31, 2004	2.192	2.200	2.147	2.164	93,582,000	-0.03(-1.19%)
Mar 30, 2004	2.135	2.196	2.128	2.190	109,154,000	+0.05(+2.43%)
Mar 29, 2004	2.103	2.140	2.099	2.138	111,356,000	+0.05(+2.54%)
Mar 26, 2004	2.100	2.124	2.064	2.085	114,808,000	-0.01(-0.69%)
Mar 25, 2004	2.000	2.110	2.000	2.099	142,286,000	+0.12(+5.96%)
Mar 24, 2004	2.018	2.019	1.958	1.982	157,520,000	-0.03(-1.49%)
Mar 23, 2004	2.061	2.087	1.992	2.011	224,602,000	-0.03(-1.52%)
Mar 22, 2004	2.087	2.092	2.026	2.042	179,932,000	-0.10(-4.56%)
Mar 19, 2004	2.154	2.188	2.131	2.140	115,140,000	-0.01(-0.49%)
Mar 18, 2004	2.127	2.160	2.111	2.151	114,496,000	+0.01(+0.49%)
Mar 17, 2004	2.150	2.172	2.130	2.140	102,262,000	+0.03(+1.59%)
Mar 16, 2004	2.073	2.118	2.063	2.107	124,922,000	+0.05(+2.56%)
Mar 15, 2004	2.113	2.140	2.046	2.054	132,312,000	-0.07(-3.20%)
Mar 12, 2004	2.067	2.131	2.065	2.122	124,534,000	+0.06(+2.81%)
Mar 11, 2004	2.054	2.119	2.052	2.064	142,346,000	-0.01(-0.65%)
Mar 10, 2004	2.136	2.160	2.073	2.078	138,674,000	-0.06(-2.72%)
Mar 09, 2004	2.164	2.195	2.114	2.135	131,880,000	-0.04(-1.82%)
Mar 08, 2004	2.200	2.253	2.156	2.175	132,230,000	-0.03(-1.34%)
Mar 05, 2004	2.186	2.241	2.176	2.204	128,528,000	-0.02(-0.68%)
Mar 04, 2004	2.158	2.224	2.155	2.220	147,618,000	+0.06(+2.83%)
Mar 03, 2004	2.086	2.169	2.083	2.159	192,080,000	+0.06(+2.76%)
Mar 02, 2004	2.136	2.175	2.093	2.100	140,198,000	-0.05(-2.23%)
Mar 01, 2004	2.144	2.174	2.129	2.148	99,396,000	-0.00(-0.09%)
Feb 27, 2004	2.171	2.180	2.126	2.151	143,326,000	-0.03(-1.47%)
Feb 26, 2004	2.150	2.192	2.150	2.183	119,284,000	+0.04(+1.65%)
Feb 25, 2004	2.125	2.164	2.125	2.147	143,452,000	+0.03(+1.47%)
Feb 24, 2004	2.195	2.197	2.111	2.116	221,930,000	-0.08(-3.75%)
Feb 23, 2004	2.260	2.263	2.167	2.198	186,922,000	-0.06(-2.66%)
Feb 20, 2004	2.240	2.269	2.236	2.259	149,532,000	+0.03(+1.16%)
Feb 19, 2004	2.257	2.308	2.232	2.232	149,252,000	-0.01(-0.49%)
Feb 18, 2004	2.268	2.268	2.232	2.244	159,136,000	-0.03(-1.45%)
Feb 17, 2004	2.307	2.322	2.240	2.276	220,920,000	-0.04(-1.83%)
Feb 13, 2004	2.365	2.385	2.312	2.319	108,660,000	-0.03(-1.44%)
Feb 12, 2004	2.350	2.405	2.336	2.353	135,172,000	-0.00(-0.17%)
Feb 11, 2004	2.293	2.368	2.277	2.357	157,694,000	+0.08(+3.40%)
Feb 10, 2004	2.292	2.312	2.276	2.280	99,136,000	-0.01(-0.59%)
Feb 09, 2004	2.337	2.340	2.285	2.293	123,080,000	-0.02(-1.06%)
Feb 06, 2004	2.310	2.337	2.276	2.317	130,160,000	+0.02(+0.67%)
Feb 05, 2004	2.301	2.354	2.295	2.302	263,790,000	+0.03(+1.43%)
Feb 04, 2004	2.240	2.296	2.215	2.269	432,085,984	+0.02(+1.00%)
Feb 03, 2004	2.409	2.414	2.226	2.247	553,600,000	-0.17(-6.90%)
Feb 02, 2004	2.528	2.533	2.397	2.413	231,962,000	-0.11(-4.23%)
Jan 30, 2004	2.465	2.568	2.465	2.520	228,238,000	+0.06(+2.40%)
Jan 29, 2004	2.602	2.603	2.430	2.461	449,925,984	-0.14(-5.27%)
Jan 28, 2004	2.687	2.723	2.581	2.598	431,645,984	-0.19(-6.78%)
Jan 27, 2004	2.837	2.887	2.783	2.787	265,664,000	-0.06(-2.26%)
Jan 26, 2004	2.841	2.860	2.815	2.852	111,320,000	-0.00(-0.14%)
Jan 23, 2004	2.855	2.881	2.831	2.856	120,782,000	-0.00(-0.12%)
Jan 22, 2004	2.841	2.891	2.812	2.859	213,468,000	+0.05(+1.74%)
Jan 21, 2004	2.808	2.847	2.782	2.810	136,180,000	-0.02(-0.72%)
Jan 20, 2004	2.779	2.842	2.771	2.830	155,048,000	+0.04(+1.60%)
Jan 16, 2004	2.812	2.818	2.764	2.786	182,308,000	-0.02(-0.82%)
Jan 15, 2004	2.736	2.839	2.731	2.809	244,545,824	+0.02(+0.68%)
Jan 14, 2004	2.731	2.800	2.708	2.790	223,236,752	+0.04(+1.62%)
Jan 13, 2004	2.634	2.749	2.620	2.745	290,450,208	+0.10(+3.70%)
Jan 12, 2004	2.583	2.651	2.540	2.647	189,030,896	+0.07(+2.64%)
Jan 09, 2004	2.489	2.607	2.455	2.579	255,583,952	+0.07(+2.69%)
Jan 08, 2004	2.604	2.605	2.502	2.512	206,337,200	-0.08(-3.20%)
Jan 07, 2004	2.609	2.633	2.547	2.595	184,854,432	-0.06(-2.13%)
Jan 06, 2004	2.655	2.675	2.637	2.651	119,726,000	-0.01(-0.45%)
Jan 05, 2004	2.600	2.680	2.568	2.663	225,700,000	+0.07(+2.64%)
Jan 02, 2004	2.638	2.656	2.571	2.595	132,808,000	-0.04(-1.37%)
Dec 31, 2003	2.641	2.674	2.620	2.631	106,168,000	-0.01(-0.40%)
Dec 30, 2003	2.659	2.675	2.630	2.642	103,057,056	-0.03(-1.20%)
Dec 29, 2003	2.689	2.692	2.607	2.674	161,225,744	+0.00(+0.00%)
Dec 26, 2003	2.707	2.747	2.657	2.674	141,571,584	+0.01(+0.28%)
Dec 24, 2003	2.615	2.694	2.607	2.666	113,194,080	+0.04(+1.60%)
Dec 23, 2003	2.501	2.631	2.489	2.624	220,180,944	+0.13(+5.19%)
Dec 22, 2003	2.449	2.505	2.435	2.494	156,175,264	+0.03(+1.32%)
Dec 19, 2003	2.440	2.470	2.413	2.462	160,995,760	+0.02(+1.01%)
Dec 18, 2003	2.381	2.445	2.373	2.438	214,984,176	+0.06(+2.46%)
Dec 17, 2003	2.474	2.481	2.350	2.379	276,984,480	-0.10(-3.88%)
Dec 16, 2003	2.480	2.490	2.432	2.475	210,920,352	-0.05(-1.81%)
Dec 15, 2003	2.603	2.612	2.502	2.521	193,321,456	-0.03(-1.14%)
Dec 12, 2003	2.550	2.566	2.496	2.550	123,765,216	+0.01(+0.37%)
Dec 11, 2003	2.463	2.558	2.459	2.540	187,728,000	+0.08(+3.25%)
Dec 10, 2003	2.473	2.509	2.416	2.460	184,603,936	-0.01(-0.28%)
Dec 09, 2003	2.558	2.583	2.465	2.467	209,189,024	-0.09(-3.41%)
Dec 08, 2003	2.578	2.610	2.506	2.554	167,236,656	-0.02(-0.93%)
Dec 05, 2003	2.590	2.632	2.562	2.578	134,631,664	-0.01(-0.46%)
Dec 04, 2003	2.572	2.622	2.538	2.590	202,221,184	+0.01(+0.56%)
Dec 03, 2003	2.705	2.712	2.568	2.575	231,177,872	-0.12(-4.49%)
Dec 02, 2003	2.725	2.737	2.692	2.696	124,307,560	-0.04(-1.32%)
Dec 01, 2003	2.720	2.737	2.652	2.732	230,367,072	+0.03(+1.26%)
Nov 28, 2003	2.642	2.703	2.642	2.699	79,663,160	+0.05(+1.91%)
Nov 26, 2003	2.642	2.677	2.593	2.648	178,110,752	+0.02(+0.93%)
Nov 25, 2003	2.567	2.665	2.562	2.623	274,674,784	+0.06(+2.22%)
Nov 24, 2003	2.464	2.572	2.433	2.567	212,161,552	+0.14(+5.66%)
Nov 21, 2003	2.442	2.460	2.388	2.429	183,418,656	-0.01(-0.55%)
Nov 20, 2003	2.455	2.523	2.417	2.442	246,722,016	-0.03(-1.37%)
Nov 19, 2003	2.436	2.493	2.384	2.477	281,293,504	+0.05(+2.12%)
Nov 18, 2003	2.537	2.549	2.422	2.425	251,777,504	-0.09(-3.69%)
Nov 17, 2003	2.596	2.610	2.479	2.518	259,440,320	-0.10(-3.98%)
Nov 14, 2003	2.721	2.739	2.611	2.623	166,888,304	-0.12(-4.29%)
Nov 13, 2003	2.702	2.756	2.679	2.740	141,424,192	+0.03(+1.24%)
Nov 12, 2003	2.628	2.715	2.606	2.707	185,407,520	+0.10(+3.64%)
Nov 11, 2003	2.592	2.638	2.538	2.611	218,316,656	+0.01(+0.48%)
Nov 10, 2003	2.697	2.700	2.587	2.599	182,324,320	-0.12(-4.29%)
Nov 07, 2003	2.780	2.785	2.700	2.716	169,679,312	-0.03(-1.24%)
Nov 06, 2003	2.841	2.844	2.737	2.749	175,761,504	-0.09(-3.08%)
Nov 05, 2003	2.807	2.849	2.804	2.837	106,076,280	-0.01(-0.21%)
Nov 04, 2003	2.835	2.874	2.803	2.843	139,779,280	+0.01(+0.41%)
Nov 03, 2003	2.740	2.832	2.716	2.832	162,075,376	+0.11(+4.04%)
Oct 31, 2003	2.795	2.807	2.719	2.721	154,353,280	-0.08(-2.89%)
Oct 30, 2003	2.834	2.876	2.783	2.803	184,920,624	-0.03(-1.13%)
Oct 29, 2003	2.833	2.857	2.800	2.834	175,100,064	-0.00(-0.07%)
Oct 28, 2003	2.760	2.845	2.727	2.837	184,478,064	+0.10(+3.48%)
Oct 27, 2003	2.745	2.763	2.725	2.741	127,922,000	+0.02(+0.57%)
Oct 24, 2003	2.728	2.747	2.650	2.725	208,882,000	+0.01(+0.35%)
Oct 23, 2003	2.649	2.726	2.646	2.716	293,897,984	+0.01(+0.54%)
Oct 22, 2003	2.803	2.808	2.687	2.701	654,806,016	-0.27(-8.96%)
Oct 21, 2003	2.986	3.058	2.950	2.967	339,025,472	-0.01(-0.40%)
Oct 20, 2003	2.978	3.012	2.946	2.979	221,328,512	-0.01(-0.17%)
Oct 17, 2003	2.965	2.995	2.933	2.985	238,424,976	-0.00(-0.07%)
Oct 16, 2003	2.908	2.987	2.906	2.986	171,570,032	+0.06(+2.03%)
Oct 15, 2003	3.019	3.021	2.921	2.927	204,849,184	-0.07(-2.29%)
Oct 14, 2003	2.905	2.999	2.890	2.995	199,444,544	+0.08(+2.76%)
Oct 13, 2003	2.897	2.934	2.872	2.915	166,419,424	+0.01(+0.41%)
Oct 10, 2003	2.885	2.917	2.872	2.903	228,521,280	+0.01(+0.35%)
Oct 09, 2003	2.870	2.955	2.870	2.893	431,373,248	+0.11(+3.88%)
Oct 08, 2003	2.772	2.814	2.756	2.785	270,226,528	+0.04(+1.44%)
Oct 07, 2003	2.700	2.812	2.697	2.745	405,846,944	+0.04(+1.40%)
Oct 06, 2003	2.644	2.712	2.630	2.708	153,997,120	+0.06(+2.38%)
Oct 03, 2003	2.557	2.661	2.551	2.644	283,126,688	+0.14(+5.59%)
Oct 02, 2003	2.447	2.510	2.434	2.505	164,207,792	+0.05(+1.97%)
Oct 01, 2003	2.418	2.464	2.376	2.456	251,124,176	+0.03(+1.42%)
Sep 30, 2003	2.482	2.488	2.417	2.421	184,942,240	-0.07(-2.87%)
Sep 29, 2003	2.444	2.498	2.420	2.493	180,558,480	+0.06(+2.68%)
Sep 26, 2003	2.495	2.523	2.415	2.428	268,728,288	-0.07(-2.98%)
Sep 25, 2003	2.483	2.547	2.464	2.502	217,734,336	+0.02(+0.87%)
Sep 24, 2003	2.522	2.565	2.481	2.481	304,712,992	-0.04(-1.63%)
Sep 23, 2003	2.370	2.546	2.368	2.522	405,701,664	+0.15(+6.26%)
Sep 22, 2003	2.328	2.377	2.310	2.373	184,196,272	-0.01(-0.24%)
Sep 19, 2003	2.393	2.398	2.368	2.379	124,747,080	-0.02(-0.65%)
Sep 18, 2003	2.308	2.412	2.297	2.394	180,614,720	+0.09(+3.75%)
Sep 17, 2003	2.311	2.343	2.277	2.308	146,642,272	-0.00(-0.17%)
Sep 16, 2003	2.270	2.312	2.252	2.312	155,096,080	+0.04(+1.60%)
Sep 15, 2003	2.268	2.288	2.261	2.276	88,566,000	-0.01(-0.37%)
Sep 12, 2003	2.243	2.289	2.236	2.284	135,450,000	+0.02(+1.08%)
Sep 11, 2003	2.310	2.317	2.239	2.260	232,344,000	-0.05(-2.23%)
Sep 10, 2003	2.313	2.361	2.303	2.311	160,198,000	-0.02(-0.99%)
Sep 09, 2003	2.355	2.369	2.315	2.334	162,108,000	-0.03(-1.27%)
Sep 08, 2003	2.325	2.368	2.303	2.364	148,918,000	+0.04(+1.63%)
Sep 05, 2003	2.348	2.374	2.305	2.326	161,992,000	-0.04(-1.63%)
Sep 04, 2003	2.310	2.369	2.302	2.365	205,714,000	+0.06(+2.38%)
Sep 03, 2003	2.379	2.388	2.293	2.309	214,076,000	-0.06(-2.41%)
Sep 02, 2003	2.326	2.373	2.300	2.366	189,338,000	+0.05(+2.18%)
Aug 29, 2003	2.291	2.322	2.286	2.316	123,908,000	+0.02(+0.83%)
Aug 28, 2003	2.297	2.300	2.240	2.297	140,302,000	+0.00(+0.13%)
Aug 27, 2003	2.288	2.304	2.263	2.294	91,114,000	-0.00(-0.11%)
Aug 26, 2003	2.283	2.307	2.256	2.296	130,926,000	+0.00(+0.17%)
Aug 25, 2003	2.243	2.308	2.227	2.292	142,530,000	+0.03(+1.39%)
Aug 22, 2003	2.318	2.348	2.240	2.261	209,506,000	-0.02(-1.05%)
Aug 21, 2003	2.211	2.296	2.193	2.285	232,766,000	+0.10(+4.43%)
Aug 20, 2003	2.153	2.197	2.151	2.188	134,994,000	+0.01(+0.44%)
Aug 19, 2003	2.172	2.209	2.146	2.179	210,344,000	+0.03(+1.28%)
Aug 18, 2003	2.024	2.162	2.019	2.151	223,808,000	+0.15(+7.28%)
Aug 15, 2003	2.011	2.019	1.998	2.005	49,730,000	-0.01(-0.50%)
Aug 14, 2003	1.996	2.018	1.982	2.015	97,380,000	+0.00(+0.22%)
Aug 13, 2003	2.013	2.023	1.986	2.010	143,220,000	+0.02(+0.90%)
Aug 12, 2003	1.948	1.998	1.915	1.992	123,798,000	+0.05(+2.36%)
Aug 11, 2003	1.950	1.952	1.917	1.946	105,026,000	-0.01(-0.56%)
Aug 08, 2003	1.956	1.970	1.931	1.958	96,320,000	+0.01(+0.36%)
Aug 07, 2003	1.950	1.967	1.929	1.950	128,240,000	+0.00(+0.18%)
Aug 06, 2003	1.931	1.998	1.914	1.947	183,854,000	+0.01(+0.70%)
Aug 05, 2003	1.962	1.992	1.931	1.933	136,662,000	-0.05(-2.47%)
Aug 04, 2003	1.985	2.014	1.948	1.982	141,272,000	-0.02(-0.95%)

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.