Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.42	11.44	11.26	11.37	7,038,122	-0.04(-0.37%)
Jul 29, 2004	11.39	11.45	11.30	11.41	6,319,664	+0.04(+0.35%)
Jul 28, 2004	11.13	11.62	11.12	11.37	12,009,296	+0.28(+2.48%)
Jul 27, 2004	11.11	11.12	10.97	11.09	14,255,858	-0.01(-0.13%)
Jul 26, 2004	11.23	11.38	11.08	11.11	9,311,211	-0.09(-0.79%)
Jul 23, 2004	11.27	11.32	11.13	11.20	11,818,628	-0.06(-0.53%)
Jul 22, 2004	11.23	11.31	11.11	11.25	18,311,276	-0.25(-2.16%)
Jul 21, 2004	11.82	11.88	11.50	11.50	9,389,689	-0.26(-2.17%)
Jul 20, 2004	11.83	11.85	11.66	11.76	6,954,117	-0.03(-0.25%)
Jul 19, 2004	11.90	11.92	11.76	11.79	6,413,616	-0.14(-1.15%)
Jul 16, 2004	12.11	12.11	11.87	11.92	7,844,452	-0.01(-0.06%)
Jul 15, 2004	11.84	12.00	11.82	11.93	9,271,420	+0.12(+1.01%)
Jul 14, 2004	11.79	11.91	11.71	11.81	10,372,318	-0.02(-0.17%)
Jul 13, 2004	11.81	11.93	11.79	11.83	12,767,545	+0.09(+0.76%)
Jul 12, 2004	11.78	11.82	11.65	11.74	8,667,915	-0.04(-0.31%)
Jul 09, 2004	11.77	11.86	11.76	11.78	9,396,874	+0.05(+0.40%)
Jul 08, 2004	11.86	11.86	11.65	11.73	13,977,317	-0.13(-1.08%)
Jul 07, 2004	12.07	12.11	11.83	11.86	12,101,038	-0.25(-2.08%)
Jul 06, 2004	12.07	12.16	12.03	12.11	7,045,306	+0.04(+0.36%)
Jul 02, 2004	12.28	12.28	11.94	12.07	10,284,445	-0.21(-1.71%)
Jul 01, 2004	12.66	12.66	12.22	12.28	14,854,941	-0.41(-3.25%)
Jun 30, 2004	12.56	12.75	12.34	12.69	8,339,083	+0.17(+1.36%)
Jun 29, 2004	12.26	12.57	12.18	12.52	6,488,778	+0.29(+2.40%)
Jun 28, 2004	12.62	12.64	12.21	12.23	7,397,903	-0.39(-3.13%)
Jun 25, 2004	12.57	12.67	12.54	12.62	7,290,134	+0.09(+0.75%)
Jun 24, 2004	12.54	12.64	12.51	12.53	6,221,290	-0.01(-0.09%)
Jun 23, 2004	12.46	12.57	12.37	12.54	6,893,877	+0.04(+0.35%)
Jun 22, 2004	12.36	12.54	12.36	12.50	7,411,167	+0.13(+1.08%)
Jun 21, 2004	12.51	12.56	12.36	12.36	5,795,742	-0.15(-1.23%)
Jun 18, 2004	12.31	12.55	12.30	12.52	13,217,410	+0.12(+0.95%)
Jun 17, 2004	12.22	12.43	12.22	12.40	7,455,380	+0.08(+0.69%)
Jun 16, 2004	12.45	12.45	12.27	12.31	5,612,812	-0.11(-0.87%)
Jun 15, 2004	12.45	12.46	12.31	12.42	10,168,939	+0.24(+1.93%)
Jun 14, 2004	12.20	12.24	12.09	12.19	7,362,533	+0.02(+0.16%)
Jun 10, 2004	12.15	12.30	12.09	12.17	8,918,270	+0.05(+0.40%)
Jun 09, 2004	12.28	12.37	12.12	12.12	8,460,115	-0.13(-1.06%)
Jun 08, 2004	12.46	12.50	12.25	12.25	10,661,912	-0.22(-1.76%)
Jun 07, 2004	12.20	12.49	12.19	12.47	5,581,863	+0.31(+2.59%)
Jun 04, 2004	12.13	12.23	12.00	12.15	5,478,516	+0.11(+0.90%)
Jun 03, 2004	12.15	12.25	12.02	12.04	6,002,990	-0.14(-1.17%)
Jun 02, 2004	12.12	12.21	12.00	12.19	7,671,470	+0.11(+0.93%)
Jun 01, 2004	11.87	12.11	11.84	12.07	13,517,505	+0.19(+1.57%)
May 28, 2004	11.88	11.91	11.80	11.89	5,326,534	+0.01(+0.08%)
May 27, 2004	11.78	12.06	11.77	11.88	10,716,072	+0.11(+0.92%)
May 26, 2004	11.67	11.85	11.65	11.77	9,464,851	+0.11(+0.96%)
May 25, 2004	11.48	11.66	11.44	11.66	11,448,346	+0.10(+0.89%)
May 24, 2004	11.48	11.64	11.47	11.55	10,161,755	+0.17(+1.53%)
May 21, 2004	11.44	11.45	11.22	11.38	15,136,245	-0.04(-0.35%)
May 20, 2004	11.62	11.63	11.42	11.42	13,847,442	-0.20(-1.68%)
May 19, 2004	11.78	11.89	11.62	11.62	17,662,452	-0.10(-0.86%)
May 18, 2004	12.03	12.08	11.69	11.72	20,853,510	-0.22(-1.88%)
May 17, 2004	11.92	11.96	11.78	11.94	6,497,620	-0.16(-1.29%)
May 14, 2004	12.03	12.25	11.81	12.10	12,159,620	+0.03(+0.24%)
May 13, 2004	11.65	12.11	11.56	12.07	15,476,683	+0.37(+3.19%)
May 12, 2004	11.77	11.82	11.43	11.70	11,996,032	-0.05(-0.40%)
May 11, 2004	11.83	11.86	11.63	11.74	11,698,701	+0.04(+0.31%)
May 10, 2004	11.71	11.82	11.35	11.71	20,440,120	-0.39(-3.25%)
May 07, 2004	12.26	12.38	12.01	12.10	8,299,291	-0.20(-1.66%)
May 06, 2004	12.43	12.46	12.12	12.30	8,396,007	-0.17(-1.38%)
May 05, 2004	12.54	12.55	12.37	12.48	5,385,669	-0.07(-0.52%)
May 04, 2004	12.47	12.60	12.32	12.54	7,592,992	+0.07(+0.57%)
May 03, 2004	12.39	12.52	12.30	12.47	8,919,376	+0.16(+1.29%)
Apr 30, 2004	12.30	12.50	12.15	12.31	10,983,560	+0.06(+0.52%)
Apr 29, 2004	12.56	12.75	12.22	12.25	10,501,088	-0.24(-1.93%)
Apr 28, 2004	12.83	12.83	12.39	12.49	8,468,958	-0.38(-2.97%)
Apr 27, 2004	12.85	13.04	12.77	12.87	8,619,834	+0.16(+1.24%)
Apr 26, 2004	12.93	12.93	12.63	12.71	10,630,410	-0.17(-1.32%)
Apr 23, 2004	13.39	13.39	12.79	12.88	17,066,132	-0.66(-4.88%)
Apr 22, 2004	13.07	13.56	12.96	13.54	14,169,090	+0.60(+4.66%)
Apr 21, 2004	12.94	12.99	12.77	12.94	9,995,957	-0.06(-0.46%)
Apr 20, 2004	13.30	13.47	13.00	13.00	6,305,847	-0.28(-2.14%)
Apr 19, 2004	13.14	13.30	13.13	13.28	5,225,398	+0.02(+0.15%)
Apr 16, 2004	13.19	13.27	13.04	13.26	9,012,222	+0.17(+1.30%)
Apr 15, 2004	13.15	13.25	13.01	13.09	8,568,989	-0.04(-0.27%)
Apr 14, 2004	13.07	13.34	13.03	13.13	8,678,969	-0.05(-0.38%)
Apr 13, 2004	13.38	13.38	13.14	13.18	8,717,655	-0.16(-1.22%)
Apr 12, 2004	13.27	13.45	13.27	13.34	10,155,123	+0.07(+0.56%)
Apr 08, 2004	13.22	13.37	13.20	13.27	10,549,722	+0.09(+0.71%)
Apr 07, 2004	13.17	13.29	13.00	13.18	15,490,500	-0.02(-0.16%)
Apr 06, 2004	12.94	13.22	12.91	13.20	16,556,028	+0.22(+1.70%)
Apr 05, 2004	12.68	12.98	12.66	12.98	8,196,496	+0.28(+2.19%)
Apr 02, 2004	12.63	12.72	12.45	12.70	14,142,010	+0.19(+1.49%)
Apr 01, 2004	12.56	12.63	12.45	12.51	8,019,093	-0.03(-0.23%)
Mar 31, 2004	12.65	12.65	12.45	12.54	8,088,728	-0.11(-0.90%)
Mar 30, 2004	12.86	12.86	12.50	12.66	8,769,052	+0.01(+0.11%)
Mar 29, 2004	12.46	12.65	12.45	12.64	11,272,048	+0.29(+2.39%)
Mar 26, 2004	12.11	12.42	12.05	12.35	8,560,147	+0.24(+1.96%)
Mar 25, 2004	11.99	12.12	11.94	12.11	13,817,599	+0.17(+1.44%)
Mar 24, 2004	11.93	12.02	11.83	11.94	10,975,822	-0.01(-0.08%)
Mar 23, 2004	11.81	12.09	11.81	11.95	10,099,304	+0.19(+1.63%)
Mar 22, 2004	11.82	11.90	11.63	11.75	8,617,623	-0.22(-1.86%)
Mar 19, 2004	12.00	12.14	11.89	11.98	9,907,531	+0.01(+0.06%)
Mar 18, 2004	12.00	12.03	11.83	11.97	6,691,051	-0.06(-0.48%)
Mar 17, 2004	11.77	12.05	11.75	12.03	9,315,080	+0.30(+2.59%)
Mar 16, 2004	11.67	11.82	11.61	11.72	8,817,133	+0.19(+1.63%)
Mar 15, 2004	11.65	11.69	11.49	11.54	8,484,985	-0.16(-1.33%)
Mar 12, 2004	11.35	11.72	11.35	11.69	12,488,452	+0.48(+4.33%)
Mar 11, 2004	11.43	11.48	11.18	11.21	14,914,628	-0.34(-2.92%)
Mar 10, 2004	12.07	12.09	11.52	11.54	14,459,789	-0.53(-4.38%)
Mar 09, 2004	12.02	12.12	11.93	12.07	12,497,847	+0.16(+1.31%)
Mar 08, 2004	11.91	12.04	11.88	11.92	6,518,069	+0.01(+0.05%)
Mar 05, 2004	11.63	11.94	11.62	11.91	8,377,216	+0.17(+1.42%)
Mar 04, 2004	11.77	11.77	11.57	11.74	8,025,724	-0.03(-0.25%)
Mar 03, 2004	11.75	11.79	11.66	11.77	7,679,759	+0.02(+0.17%)
Mar 02, 2004	11.83	11.94	11.72	11.75	6,612,021	-0.07(-0.55%)
Mar 01, 2004	11.77	11.93	11.73	11.82	8,540,251	+0.20(+1.68%)
Feb 27, 2004	11.65	11.88	11.62	11.62	12,900,184	-0.27(-2.24%)
Feb 26, 2004	11.76	11.93	11.71	11.89	9,063,067	+0.14(+1.19%)
Feb 25, 2004	11.70	11.78	11.67	11.75	9,783,735	+0.06(+0.53%)
Feb 24, 2004	11.79	11.88	11.66	11.69	8,112,492	-0.14(-1.22%)
Feb 23, 2004	11.90	11.91	11.71	11.83	6,849,112	+0.01(+0.11%)
Feb 20, 2004	12.04	12.04	11.71	11.82	8,329,687	-0.16(-1.37%)
Feb 19, 2004	12.12	12.22	11.98	11.98	8,328,582	-0.08(-0.63%)
Feb 18, 2004	12.12	12.19	12.03	12.06	9,423,954	-0.06(-0.52%)
Feb 17, 2004	12.14	12.27	11.98	12.12	28,095,010	+0.54(+4.67%)
Feb 13, 2004	11.75	11.82	11.54	11.58	7,995,328	-0.14(-1.16%)
Feb 12, 2004	11.66	11.78	11.63	11.72	8,735,340	+0.05(+0.40%)
Feb 11, 2004	11.06	11.72	11.00	11.67	16,769,907	+0.62(+5.56%)
Feb 10, 2004	11.15	11.15	10.94	11.06	10,459,638	+0.01(+0.10%)
Feb 09, 2004	11.33	11.33	11.03	11.04	15,834,807	-0.18(-1.56%)
Feb 06, 2004	11.15	11.25	10.99	11.22	10,890,713	+0.11(+1.03%)
Feb 05, 2004	11.00	11.21	10.86	11.11	10,655,832	+0.07(+0.64%)
Feb 04, 2004	11.06	11.12	10.90	11.04	13,471,081	-0.17(-1.55%)
Feb 03, 2004	11.27	11.27	11.16	11.21	6,746,317	-0.10(-0.85%)
Feb 02, 2004	11.33	11.38	11.06	11.31	13,875,075	-0.02(-0.19%)
Jan 30, 2004	11.25	11.36	11.20	11.33	8,607,123	+0.09(+0.79%)
Jan 29, 2004	11.65	11.67	11.12	11.24	16,053,660	-0.32(-2.74%)
Jan 28, 2004	11.91	11.94	11.54	11.55	9,856,686	-0.37(-3.10%)
Jan 27, 2004	12.12	12.16	11.90	11.92	9,600,252	-0.20(-1.64%)
Jan 26, 2004	12.00	12.12	11.99	12.12	6,426,327	+0.12(+1.01%)
Jan 23, 2004	12.05	12.10	11.95	12.00	5,349,746	-0.01(-0.10%)
Jan 22, 2004	11.94	12.09	11.94	12.01	8,870,741	+0.10(+0.80%)
Jan 21, 2004	11.69	11.94	11.66	11.92	7,753,263	+0.22(+1.92%)
Jan 20, 2004	11.76	11.81	11.66	11.69	8,223,577	-0.04(-0.35%)
Jan 16, 2004	11.93	11.94	11.61	11.74	13,550,664	-0.21(-1.77%)
Jan 15, 2004	11.89	11.99	11.86	11.95	6,930,353	+0.08(+0.64%)
Jan 14, 2004	11.79	11.88	11.78	11.87	6,018,464	+0.08(+0.68%)
Jan 13, 2004	11.73	11.89	11.66	11.79	9,851,712	+0.08(+0.65%)
Jan 12, 2004	11.52	11.75	11.48	11.72	8,759,104	+0.24(+2.08%)
Jan 09, 2004	11.51	11.63	11.44	11.48	6,107,995	-0.06(-0.49%)
Jan 08, 2004	11.75	11.75	11.48	11.53	9,515,695	-0.08(-0.72%)
Jan 07, 2004	11.40	11.66	11.38	11.62	21,926,222	+0.29(+2.56%)
Jan 06, 2004	11.64	11.64	11.28	11.33	18,162,056	-0.32(-2.78%)
Jan 05, 2004	11.75	11.79	11.52	11.65	13,324,074	+0.02(+0.14%)
Jan 02, 2004	11.75	11.81	11.61	11.63	7,586,360	-0.14(-1.15%)
Dec 31, 2003	11.69	11.80	11.67	11.77	5,751,530	+0.07(+0.60%)
Dec 30, 2003	11.67	11.71	11.62	11.70	6,787,214	+0.03(+0.25%)
Dec 29, 2003	11.63	11.83	11.61	11.67	10,422,610	+0.03(+0.28%)
Dec 26, 2003	11.67	11.71	11.63	11.64	5,089,443	-0.03(-0.28%)
Dec 24, 2003	11.76	11.94	11.61	11.67	13,873,970	-0.46(-3.79%)
Dec 23, 2003	12.10	12.16	12.05	12.13	4,724,688	+0.01(+0.06%)
Dec 22, 2003	12.01	12.16	12.01	12.12	7,581,939	-0.02(-0.15%)
Dec 19, 2003	12.06	12.20	11.95	12.14	10,327,000	+0.08(+0.67%)
Dec 18, 2003	11.84	12.16	11.81	12.06	12,597,879	+0.20(+1.65%)
Dec 17, 2003	11.57	11.92	11.54	11.86	13,640,195	+0.28(+2.44%)
Dec 16, 2003	11.34	11.64	11.30	11.58	8,705,496	+0.27(+2.38%)
Dec 15, 2003	11.31	11.54	11.31	11.31	7,363,638	+0.03(+0.29%)
Dec 12, 2003	11.34	11.38	11.24	11.28	8,376,111	-0.03(-0.29%)
Dec 11, 2003	11.14	11.31	11.11	11.31	7,066,307	+0.19(+1.68%)
Dec 10, 2003	11.23	11.24	11.07	11.13	4,177,002	-0.10(-0.89%)
Dec 09, 2003	11.31	11.36	11.20	11.23	5,931,144	-0.06(-0.50%)
Dec 08, 2003	11.24	11.31	11.14	11.28	4,700,923	+0.06(+0.55%)
Dec 05, 2003	11.04	11.30	11.04	11.22	7,224,920	+0.19(+1.74%)
Dec 04, 2003	11.01	11.04	10.92	11.03	6,350,060	+0.03(+0.25%)
Dec 03, 2003	10.99	11.16	10.99	11.00	6,075,941	+0.03(+0.25%)
Dec 02, 2003	11.17	11.17	10.97	10.97	7,000,541	-0.19(-1.67%)
Dec 01, 2003	11.13	11.18	11.07	11.16	9,672,098	+0.08(+0.74%)
Nov 28, 2003	11.08	11.14	11.08	11.08	3,700,609	+0.02(+0.21%)
Nov 26, 2003	11.13	11.16	10.95	11.06	7,230,447	-0.06(-0.55%)
Nov 25, 2003	10.89	11.42	11.08	11.12	19,207,136	+0.22(+2.06%)
Nov 24, 2003	10.83	10.90	10.81	10.89	10,070,013	+0.10(+0.96%)
Nov 21, 2003	10.80	10.84	10.72	10.79	8,116,913	-0.01(-0.05%)
Nov 20, 2003	10.84	10.96	10.79	10.80	7,086,756	-0.09(-0.80%)
Nov 19, 2003	10.87	10.94	10.83	10.88	8,194,838	-0.06(-0.58%)
Nov 18, 2003	10.99	11.17	10.95	10.95	6,591,020	-0.01(-0.07%)
Nov 17, 2003	10.99	11.23	10.86	10.95	11,284,759	-0.27(-2.42%)
Nov 14, 2003	11.38	11.54	11.21	11.22	9,082,963	-0.17(-1.49%)
Nov 13, 2003	11.16	11.40	11.08	11.39	7,925,693	+0.24(+2.12%)
Nov 12, 2003	10.86	11.17	10.86	11.16	6,970,697	+0.31(+2.87%)
Nov 11, 2003	10.93	11.01	10.83	10.85	6,831,427	-0.08(-0.76%)
Nov 10, 2003	11.01	11.06	10.91	10.93	4,106,261	-0.08(-0.69%)
Nov 07, 2003	11.19	11.25	11.00	11.01	5,805,690	-0.20(-1.78%)
Nov 06, 2003	11.06	11.20	10.88	11.20	5,050,757	+0.10(+0.95%)
Nov 05, 2003	11.05	11.12	11.01	11.10	6,096,942	+0.03(+0.23%)
Nov 04, 2003	10.93	11.10	10.93	11.07	9,987,114	+0.15(+1.36%)
Nov 03, 2003	10.93	10.95	10.87	10.93	4,752,111	-0.04(-0.40%)
Oct 31, 2003	10.84	10.95	10.79	10.97	9,950,639	+0.10(+0.93%)
Oct 30, 2003	10.85	10.94	10.81	10.87	9,462,640	+0.12(+1.14%)
Oct 29, 2003	10.52	10.77	10.49	10.74	8,730,366	+0.20(+1.87%)
Oct 28, 2003	10.40	10.55	10.31	10.55	8,011,908	+0.20(+1.89%)
Oct 27, 2003	10.38	10.40	10.32	10.35	5,611,707	+0.03(+0.26%)
Oct 24, 2003	10.28	10.46	10.20	10.32	10,719,941	+0.05(+0.46%)
Oct 23, 2003	10.22	10.29	10.13	10.28	8,446,299	+0.05(+0.53%)
Oct 22, 2003	10.21	10.27	10.15	10.22	7,985,380	-0.01(-0.05%)
Oct 21, 2003	10.30	10.30	10.20	10.23	5,093,865	-0.02(-0.19%)
Oct 20, 2003	10.30	10.36	10.21	10.25	5,642,103	-0.06(-0.54%)
Oct 17, 2003	10.36	10.37	10.30	10.30	6,295,347	-0.05(-0.52%)
Oct 16, 2003	10.59	10.65	10.20	10.36	23,154,232	-0.29(-2.77%)
Oct 15, 2003	10.53	10.66	10.50	10.65	11,333,393	+0.20(+1.87%)
Oct 14, 2003	10.33	10.46	10.27	10.46	6,868,455	+0.01(+0.09%)
Oct 13, 2003	10.39	10.45	10.30	10.45	7,510,646	+0.06(+0.56%)
Oct 10, 2003	10.27	10.48	10.27	10.39	6,783,898	-0.08(-0.76%)
Oct 09, 2003	10.31	10.50	10.28	10.47	10,502,746	+0.25(+2.42%)
Oct 08, 2003	10.20	10.25	10.14	10.22	5,424,908	+0.02(+0.21%)
Oct 07, 2003	10.13	10.23	9.988	10.20	7,408,956	+0.07(+0.71%)
Oct 06, 2003	10.16	10.22	10.13	10.13	5,621,655	-0.03(-0.30%)
Oct 03, 2003	10.12	10.34	10.12	10.16	8,487,748	+0.04(+0.38%)
Oct 02, 2003	10.03	10.17	10.03	10.12	6,474,961	+0.04(+0.43%)
Oct 01, 2003	9.798	10.10	9.798	10.08	12,441,476	+0.43(+4.48%)
Sep 30, 2003	9.536	9.646	9.456	9.646	8,363,952	+0.11(+1.14%)
Sep 29, 2003	9.452	9.577	9.431	9.538	4,817,535	+0.09(+0.90%)
Sep 26, 2003	9.644	9.644	9.380	9.452	8,465,089	-0.23(-2.36%)
Sep 25, 2003	9.733	9.762	9.570	9.680	6,739,685	-0.05(-0.54%)
Sep 24, 2003	9.910	9.910	9.717	9.733	5,614,470	-0.18(-1.77%)
Sep 23, 2003	9.905	9.905	9.814	9.908	3,924,989	-0.01(-0.07%)
Sep 22, 2003	10.03	10.03	9.856	9.916	9,113,359	-0.16(-1.58%)
Sep 19, 2003	10.13	10.13	9.993	10.07	4,609,735	-0.07(-0.73%)
Sep 18, 2003	9.966	10.17	9.965	10.15	7,202,814	+0.18(+1.83%)
Sep 17, 2003	9.907	10.01	9.898	9.966	7,082,887	+0.02(+0.24%)
Sep 16, 2003	9.764	9.970	9.764	9.943	8,619,281	+0.16(+1.68%)
Sep 15, 2003	9.825	9.950	9.744	9.778	6,787,767	+0.01(+0.07%)
Sep 12, 2003	9.762	9.841	9.662	9.771	6,273,793	+0.02(+0.24%)
Sep 11, 2003	9.843	9.851	9.556	9.747	15,262,251	-0.13(-1.34%)
Sep 10, 2003	10.12	10.12	9.811	9.880	10,078,856	-0.24(-2.36%)
Sep 09, 2003	10.20	10.20	10.08	10.12	5,829,455	-0.08(-0.75%)
Sep 08, 2003	10.06	10.23	10.01	10.19	7,219,394	+0.14(+1.37%)
Sep 05, 2003	10.05	10.17	9.974	10.06	8,682,837	-0.09(-0.91%)
Sep 04, 2003	10.02	10.17	9.930	10.15	8,735,340	+0.11(+1.08%)
Sep 03, 2003	10.12	10.12	9.968	10.04	10,172,255	-0.08(-0.81%)
Sep 02, 2003	10.24	10.30	9.934	10.12	9,783,183	-0.10(-1.01%)
Aug 29, 2003	10.19	10.28	10.19	10.23	7,435,484	+0.07(+0.73%)
Aug 28, 2003	10.13	10.19	10.02	10.15	7,800,239	+0.03(+0.34%)
Aug 27, 2003	10.11	10.14	10.01	10.12	7,357,559	-0.00(-0.02%)
Aug 26, 2003	10.17	10.29	9.959	10.12	13,388,182	-0.05(-0.53%)
Aug 25, 2003	10.27	10.30	10.09	10.17	12,201,069	-0.16(-1.54%)
Aug 22, 2003	10.51	10.59	10.30	10.33	9,498,563	-0.17(-1.65%)
Aug 21, 2003	10.29	10.55	10.26	10.51	18,271,484	+0.26(+2.56%)
Aug 20, 2003	10.16	10.32	10.11	10.24	13,143,907	+0.09(+0.86%)
Aug 19, 2003	10.17	10.20	10.07	10.16	11,931,924	+0.03(+0.29%)
Aug 18, 2003	9.952	10.30	9.950	10.13	13,064,324	+0.16(+1.62%)
Aug 15, 2003	9.789	10.00	9.785	9.966	7,470,301	+0.00(+0.02%)
Aug 14, 2003	9.925	10.08	9.861	9.965	12,565,272	+0.01(+0.13%)
Aug 13, 2003	9.682	10.01	9.682	9.952	32,583,160	+0.27(+2.78%)
Aug 12, 2003	9.291	9.693	9.156	9.682	40,047,936	+0.46(+4.96%)
Aug 11, 2003	9.228	9.261	9.101	9.224	11,072,538	-0.04(-0.39%)
Aug 08, 2003	9.047	9.261	9.033	9.261	13,680,539	+0.25(+2.77%)
Aug 07, 2003	8.875	9.053	8.835	9.011	11,814,760	+0.15(+1.74%)
Aug 06, 2003	8.877	8.931	8.731	8.857	11,722,466	-0.07(-0.73%)
Aug 05, 2003	9.110	9.114	8.922	8.922	6,608,705	-0.21(-2.34%)
Aug 04, 2003	9.138	9.176	9.045	9.136	5,169,026	-0.04(-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.