Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.11	31.20	30.03	30.21	14,853,669	-0.79(-2.53%)
Feb 26, 2004	30.84	31.25	30.19	30.99	16,218,836	+0.06(+0.19%)
Feb 25, 2004	30.90	31.20	30.57	30.93	13,633,343	+0.19(+0.63%)
Feb 24, 2004	30.70	31.40	30.58	30.74	16,023,738	-0.07(-0.22%)
Feb 23, 2004	31.63	31.78	30.54	30.81	11,917,418	-0.82(-2.59%)
Feb 20, 2004	31.71	31.94	31.38	31.63	12,615,969	-0.22(-0.70%)
Feb 19, 2004	32.95	33.18	31.81	31.85	18,827,538	+0.09(+0.27%)
Feb 18, 2004	31.78	32.13	31.64	31.76	7,996,076	-0.10(-0.32%)
Feb 17, 2004	31.57	31.95	31.35	31.87	8,153,655	+0.73(+2.34%)
Feb 13, 2004	31.95	32.29	31.00	31.14	12,529,937	-0.79(-2.48%)
Feb 12, 2004	32.35	32.60	31.92	31.93	6,278,231	-0.50(-1.54%)
Feb 11, 2004	32.09	32.62	32.04	32.43	9,398,762	+0.46(+1.43%)
Feb 10, 2004	32.30	32.45	31.83	31.97	9,492,123	-0.26(-0.80%)
Feb 09, 2004	32.91	33.04	32.21	32.23	8,701,258	-0.72(-2.19%)
Feb 06, 2004	32.27	33.01	32.22	32.95	10,896,030	+0.79(+2.46%)
Feb 05, 2004	32.00	32.41	31.82	32.16	10,510,021	+0.38(+1.21%)
Feb 04, 2004	32.11	32.29	31.66	31.78	12,211,986	-0.65(-2.01%)
Feb 03, 2004	32.12	32.72	31.95	32.43	14,687,888	+0.48(+1.49%)
Feb 02, 2004	32.74	32.89	31.75	31.95	15,350,141	-0.72(-2.21%)
Jan 30, 2004	32.76	33.00	32.29	32.67	11,812,714	+0.02(+0.05%)
Jan 29, 2004	32.95	33.12	31.85	32.66	16,910,058	-0.10(-0.31%)
Jan 28, 2004	33.64	33.75	32.49	32.76	16,648,821	-0.53(-1.60%)
Jan 27, 2004	33.67	34.23	33.17	33.29	17,489,246	-0.97(-2.84%)
Jan 26, 2004	33.51	34.38	33.45	34.27	15,149,808	+0.69(+2.05%)
Jan 23, 2004	35.25	35.44	33.36	33.58	23,466,802	-1.27(-3.63%)
Jan 22, 2004	35.36	35.95	34.71	34.85	15,324,140	-0.40(-1.12%)
Jan 21, 2004	35.67	35.68	34.72	35.24	12,062,608	-0.58(-1.63%)
Jan 20, 2004	35.52	36.00	35.14	35.83	9,194,589	+0.24(+0.68%)
Jan 16, 2004	35.24	35.71	34.84	35.59	10,826,402	+0.24(+0.68%)
Jan 15, 2004	34.37	35.68	34.36	35.35	18,274,760	+0.61(+1.77%)
Jan 14, 2004	34.85	34.98	34.27	34.73	12,379,989	-0.14(-0.41%)
Jan 13, 2004	35.85	35.85	34.55	34.88	14,701,767	-1.00(-2.78%)
Jan 12, 2004	34.74	35.87	34.38	35.87	13,008,866	+1.03(+2.94%)
Jan 09, 2004	33.80	35.53	33.58	34.85	21,813,970	+0.78(+2.29%)
Jan 08, 2004	33.74	34.18	33.38	34.07	12,112,152	+0.50(+1.49%)
Jan 07, 2004	33.64	33.68	33.18	33.57	11,577,896	-0.21(-0.63%)
Jan 06, 2004	33.88	33.98	33.31	33.78	12,703,048	-0.17(-0.49%)
Jan 05, 2004	32.78	34.17	32.72	33.95	18,737,842	+1.60(+4.96%)
Jan 02, 2004	33.70	33.75	32.18	32.34	13,775,217	-1.20(-3.59%)
Dec 31, 2003	33.57	33.73	33.13	33.55	8,454,156	+0.11(+0.34%)
Dec 30, 2003	33.05	33.51	32.92	33.43	10,124,790	+0.41(+1.25%)
Dec 29, 2003	32.63	33.04	32.18	33.02	8,237,232	+0.60(+1.84%)
Dec 26, 2003	32.53	32.69	32.34	32.42	1,488,289	+0.01(+0.04%)
Dec 24, 2003	32.44	32.86	32.38	32.41	3,001,188	-0.06(-0.18%)
Dec 23, 2003	32.14	32.77	32.06	32.47	7,604,856	+0.28(+0.85%)
Dec 22, 2003	31.69	32.31	31.64	32.19	7,957,133	+0.36(+1.13%)
Dec 19, 2003	32.08	32.38	31.62	31.83	15,290,196	-0.11(-0.36%)
Dec 18, 2003	31.32	32.12	31.23	31.95	13,829,582	+0.80(+2.58%)
Dec 17, 2003	31.57	31.83	31.01	31.14	15,653,692	-0.42(-1.33%)
Dec 16, 2003	32.00	32.19	30.84	31.56	22,407,052	-0.41(-1.29%)
Dec 15, 2003	33.31	33.36	31.89	31.98	18,968,188	-0.60(-1.85%)
Dec 12, 2003	32.25	32.66	31.87	32.58	13,412,146	+0.49(+1.52%)
Dec 11, 2003	30.66	32.35	30.65	32.09	17,910,506	+1.31(+4.26%)
Dec 10, 2003	30.67	31.13	30.22	30.78	17,658,954	+0.29(+0.96%)
Dec 09, 2003	31.98	32.10	30.39	30.49	15,551,381	-1.31(-4.11%)
Dec 08, 2003	31.76	32.22	31.38	31.79	9,957,766	-0.08(-0.25%)
Dec 05, 2003	32.90	32.75	31.69	31.87	10,929,729	-1.03(-3.12%)
Dec 04, 2003	33.39	33.59	32.02	32.90	13,920,576	-0.49(-1.46%)
Dec 03, 2003	33.91	34.46	33.25	33.39	19,357,668	-0.33(-0.97%)
Dec 02, 2003	33.92	34.09	33.41	33.71	11,469,679	-0.09(-0.27%)
Dec 01, 2003	33.81	34.18	33.21	33.80	13,979,636	+0.26(+0.79%)
Nov 28, 2003	32.72	33.61	32.72	33.54	4,675,075	+0.65(+1.97%)
Nov 26, 2003	33.41	33.60	32.43	32.89	12,702,280	-0.41(-1.22%)
Nov 25, 2003	32.86	33.71	32.62	33.30	11,846,727	+0.54(+1.66%)
Nov 24, 2003	31.89	32.86	31.75	32.76	10,640,222	+1.21(+3.83%)
Nov 21, 2003	31.29	31.71	31.29	31.55	10,384,334	+0.25(+0.81%)
Nov 20, 2003	31.65	32.25	31.20	31.29	13,201,720	-0.55(-1.73%)
Nov 19, 2003	31.89	32.06	31.56	31.84	11,862,016	+0.13(+0.40%)
Nov 18, 2003	32.62	32.88	31.70	31.72	12,915,651	-0.62(-1.93%)
Nov 17, 2003	32.49	32.62	31.78	32.34	16,458,399	-0.36(-1.10%)
Nov 14, 2003	33.78	33.95	32.55	32.70	12,138,989	-1.16(-3.43%)
Nov 13, 2003	34.26	34.42	33.36	33.87	13,586,349	-0.56(-1.63%)
Nov 12, 2003	33.94	34.50	33.70	34.43	11,552,338	+0.62(+1.83%)
Nov 11, 2003	33.32	34.04	33.27	33.81	11,133,706	+0.47(+1.41%)
Nov 10, 2003	34.04	34.20	33.24	33.34	9,755,024	-0.77(-2.27%)
Nov 07, 2003	35.02	35.10	34.11	34.11	12,528,030	-0.77(-2.22%)
Nov 06, 2003	34.22	34.96	33.89	34.89	16,287,705	+0.83(+2.42%)
Nov 05, 2003	33.90	34.24	33.57	34.06	10,854,304	+0.26(+0.78%)
Nov 04, 2003	33.68	34.17	33.47	33.80	10,896,180	-0.22(-0.66%)
Nov 03, 2003	33.09	34.10	33.01	34.02	12,352,673	+1.20(+3.67%)
Oct 31, 2003	32.65	32.98	32.41	32.82	9,573,111	+0.10(+0.30%)
Oct 30, 2003	33.09	33.52	32.70	32.72	13,423,040	-0.37(-1.13%)
Oct 29, 2003	32.94	33.29	32.69	33.09	15,134,191	-0.05(-0.16%)
Oct 28, 2003	31.45	33.31	31.38	33.14	24,948,568	+2.28(+7.39%)
Oct 27, 2003	30.94	31.04	30.39	30.86	11,072,107	+0.28(+0.92%)
Oct 24, 2003	30.63	30.94	30.00	30.58	14,195,430	-0.07(-0.22%)
Oct 23, 2003	30.23	30.74	30.16	30.65	36,946,056	-2.61(-7.86%)
Oct 22, 2003	33.92	34.03	33.26	33.27	11,883,738	-1.12(-3.25%)
Oct 21, 2003	34.35	34.47	34.01	34.38	10,750,763	+0.45(+1.32%)
Oct 20, 2003	33.47	33.94	33.24	33.94	11,911,808	+0.36(+1.06%)
Oct 17, 2003	34.80	34.84	33.36	33.58	13,410,931	-1.02(-2.95%)
Oct 16, 2003	34.14	34.62	34.03	34.60	10,958,842	+0.20(+0.58%)
Oct 15, 2003	34.33	34.77	34.07	34.40	21,602,934	+0.70(+2.07%)
Oct 14, 2003	33.15	33.76	32.89	33.70	10,712,939	+0.40(+1.20%)
Oct 13, 2003	33.81	34.09	33.16	33.30	12,652,516	-0.28(-0.84%)
Oct 10, 2003	33.22	33.63	32.99	33.58	11,061,012	+0.30(+0.90%)
Oct 09, 2003	33.17	33.81	32.85	33.28	17,949,422	+0.69(+2.13%)
Oct 08, 2003	32.29	32.84	31.86	32.59	14,571,694	+0.39(+1.21%)
Oct 07, 2003	31.52	32.30	31.45	32.20	14,811,439	+0.28(+0.88%)
Oct 06, 2003	32.09	32.14	31.57	31.92	9,329,425	-0.16(-0.50%)
Oct 03, 2003	30.93	32.54	30.85	32.08	22,797,958	+1.92(+6.37%)
Oct 02, 2003	30.23	30.80	30.06	30.16	13,471,673	-0.09(-0.28%)
Oct 01, 2003	29.83	30.37	29.55	30.25	14,174,353	+0.68(+2.29%)
Sep 30, 2003	30.16	30.20	29.45	29.57	15,908,574	-0.77(-2.55%)
Sep 29, 2003	29.95	30.62	29.92	30.34	16,783,350	+0.66(+2.24%)
Sep 26, 2003	30.27	30.77	29.59	29.68	17,828,298	-0.58(-1.93%)
Sep 25, 2003	30.46	31.22	30.25	30.26	17,575,838	-0.12(-0.40%)
Sep 24, 2003	31.85	32.06	30.35	30.38	15,158,679	-1.56(-4.90%)
Sep 23, 2003	31.57	31.96	31.32	31.95	13,811,480	+0.37(+1.18%)
Sep 22, 2003	31.80	31.92	30.94	31.57	12,757,612	-0.90(-2.77%)
Sep 19, 2003	32.43	32.64	32.17	32.47	11,267,028	-0.06(-0.18%)
Sep 18, 2003	32.46	32.65	32.02	32.53	21,601,452	-0.37(-1.11%)
Sep 17, 2003	32.86	33.19	32.63	32.90	12,861,954	-0.07(-0.23%)
Sep 16, 2003	31.91	33.10	31.64	32.97	15,965,386	+1.17(+3.68%)
Sep 15, 2003	32.47	32.78	31.74	31.80	12,535,347	-0.62(-1.93%)
Sep 12, 2003	32.15	32.50	31.73	32.43	13,845,020	+0.07(+0.23%)
Sep 11, 2003	31.87	32.50	31.16	32.35	20,975,368	+0.51(+1.60%)
Sep 10, 2003	32.91	32.91	31.80	31.84	18,462,296	-1.28(-3.86%)
Sep 09, 2003	33.48	33.61	33.09	33.12	11,899,444	-0.51(-1.52%)
Sep 08, 2003	33.43	33.64	32.95	33.63	14,302,402	+0.49(+1.49%)
Sep 05, 2003	33.06	33.64	32.71	33.14	17,582,782	-0.05(-0.14%)
Sep 04, 2003	32.66	33.44	32.44	33.19	19,677,736	+0.79(+2.44%)
Sep 03, 2003	33.41	33.44	32.16	32.39	21,265,572	-1.05(-3.14%)
Sep 02, 2003	34.08	34.12	33.08	33.44	22,367,758	-0.62(-1.83%)
Aug 29, 2003	33.23	34.14	33.20	34.07	12,118,624	+0.44(+1.29%)
Aug 28, 2003	33.63	33.75	33.10	33.63	10,772,654	+0.10(+0.31%)
Aug 27, 2003	32.86	33.57	32.51	33.53	15,013,343	+0.64(+1.93%)
Aug 26, 2003	32.41	32.94	32.10	32.89	13,528,465	+0.25(+0.75%)
Aug 25, 2003	32.59	32.86	32.37	32.65	12,058,943	-0.05(-0.14%)
Aug 22, 2003	33.35	33.68	32.57	32.69	27,145,230	+0.57(+1.79%)
Aug 21, 2003	31.47	32.13	31.24	32.12	16,640,619	+0.97(+3.13%)
Aug 20, 2003	31.00	31.60	30.96	31.14	12,766,917	-0.19(-0.61%)
Aug 19, 2003	31.37	31.49	30.83	31.34	13,787,607	+0.01(+0.04%)
Aug 18, 2003	29.94	31.34	29.91	31.32	17,241,096	+1.52(+5.12%)
Aug 15, 2003	29.80	29.97	29.58	29.80	4,284,491	-0.01(-0.02%)
Aug 14, 2003	29.85	29.85	29.36	29.80	13,689,360	-0.11(-0.38%)
Aug 13, 2003	28.49	30.14	28.35	29.92	26,805,290	+1.50(+5.26%)
Aug 12, 2003	28.25	28.49	27.86	28.42	10,444,581	+0.27(+0.96%)
Aug 11, 2003	27.64	28.25	27.56	28.15	12,479,679	+0.62(+2.27%)
Aug 08, 2003	28.65	28.65	27.40	27.53	16,567,850	-0.99(-3.46%)
Aug 07, 2003	28.80	29.08	28.21	28.51	12,606,371	-0.30(-1.05%)
Aug 06, 2003	28.98	29.36	28.74	28.82	14,037,850	-0.17(-0.57%)
Aug 05, 2003	30.12	30.13	28.97	28.98	12,303,602	-1.14(-3.79%)
Aug 04, 2003	29.99	30.37	29.53	30.12	11,333,867	+0.21(+0.69%)
Aug 01, 2003	29.49	30.06	29.28	29.92	12,352,464	+0.32(+1.08%)
Jul 31, 2003	29.72	30.37	29.59	29.60	14,417,577	+0.24(+0.83%)
Jul 30, 2003	30.00	30.04	29.23	29.36	11,990,536	-0.67(-2.23%)
Jul 29, 2003	30.43	30.47	29.51	30.03	16,158,631	-0.49(-1.60%)
Jul 28, 2003	30.08	30.82	29.80	30.51	14,654,034	+0.46(+1.54%)
Jul 25, 2003	29.36	30.08	29.12	30.05	17,521,704	+0.18(+0.59%)
Jul 24, 2003	30.72	30.74	29.81	29.87	18,176,802	-0.73(-2.40%)
Jul 23, 2003	30.00	30.63	29.68	30.61	17,724,132	+0.64(+2.12%)
Jul 22, 2003	29.02	30.03	28.96	29.97	25,419,358	+1.51(+5.32%)
Jul 21, 2003	28.70	28.74	28.19	28.46	12,141,834	-0.35(-1.21%)
Jul 18, 2003	28.85	29.02	28.48	28.81	14,598,366	-0.07(-0.26%)
Jul 17, 2003	29.00	29.27	28.62	28.88	18,784,436	-0.79(-2.67%)
Jul 16, 2003	29.79	29.80	28.91	29.67	21,515,990	+0.28(+0.94%)
Jul 15, 2003	29.27	29.74	28.93	29.40	29,134,258	+0.54(+1.89%)
Jul 14, 2003	28.17	29.27	28.11	28.85	22,240,716	+1.40(+5.12%)
Jul 11, 2003	27.88	28.02	27.15	27.45	12,725,830	-0.41(-1.48%)
Jul 10, 2003	27.95	28.11	27.66	27.86	12,819,269	-0.36(-1.26%)
Jul 09, 2003	28.28	28.56	27.79	28.22	14,006,613	-0.15(-0.53%)
Jul 08, 2003	28.06	28.42	27.80	28.37	16,775,338	-0.05(-0.16%)
Jul 07, 2003	27.04	28.43	26.99	28.41	18,217,114	+1.77(+6.62%)
Jul 03, 2003	26.65	27.19	26.55	26.65	7,330,507	-0.40(-1.48%)
Jul 02, 2003	26.85	27.04	26.57	27.05	12,702,751	+0.20(+0.74%)
Jul 01, 2003	26.34	26.95	25.80	26.85	16,421,090	+0.22(+0.84%)
Jun 30, 2003	26.75	27.14	26.52	26.62	10,411,599	+0.02(+0.06%)
Jun 27, 2003	26.85	27.29	26.47	26.61	12,458,389	-0.23(-0.88%)
Jun 26, 2003	26.45	26.90	26.31	26.84	12,412,319	+0.53(+2.00%)
Jun 25, 2003	26.36	27.10	26.19	26.31	14,753,503	+0.00(+0.02%)
Jun 24, 2003	26.59	26.90	26.20	26.31	18,191,286	-0.54(-2.02%)
Jun 23, 2003	26.97	27.48	26.53	26.85	14,793,290	-0.17(-0.62%)
Jun 20, 2003	27.63	27.79	26.69	27.02	15,404,762	-0.13(-0.47%)
Jun 19, 2003	27.80	28.00	27.13	27.15	14,917,190	-0.61(-2.20%)
Jun 18, 2003	26.84	27.99	26.49	27.76	20,010,520	+0.68(+2.49%)
Jun 17, 2003	27.19	27.38	26.62	27.08	15,615,915	+0.05(+0.20%)
Jun 16, 2003	26.30	27.11	26.12	27.03	16,970,088	+0.92(+3.51%)
Jun 13, 2003	27.16	27.37	26.10	26.11	20,211,028	-1.16(-4.26%)
Jun 12, 2003	27.64	27.70	26.90	27.28	13,178,579	-0.40(-1.43%)
Jun 11, 2003	27.08	27.88	26.80	27.67	19,548,426	+0.09(+0.33%)
Jun 10, 2003	27.21	27.63	26.79	27.58	17,381,750	+0.07(+0.27%)
Jun 09, 2003	27.80	27.94	27.11	27.51	17,562,364	-0.64(-2.26%)
Jun 06, 2003	28.65	29.57	27.68	28.14	28,105,890	-0.14(-0.51%)
Jun 05, 2003	27.83	28.36	27.47	28.29	23,189,684	+0.14(+0.51%)
Jun 04, 2003	27.00	28.17	26.79	28.14	28,646,686	+1.00(+3.70%)
Jun 03, 2003	26.07	27.19	26.02	27.14	22,735,268	+1.08(+4.16%)
Jun 02, 2003	26.88	27.05	25.90	26.06	23,126,514	-0.44(-1.64%)
May 30, 2003	25.59	26.64	25.54	26.49	29,372,810	+1.11(+4.36%)
May 29, 2003	24.17	25.47	24.04	25.39	28,017,240	+1.24(+5.15%)
May 28, 2003	24.20	24.49	23.86	24.14	17,187,698	+0.01(+0.05%)
May 27, 2003	22.74	24.27	22.66	24.13	15,652,736	+1.25(+5.49%)
May 23, 2003	22.98	23.21	22.74	22.88	11,413,442	-0.13(-0.55%)
May 22, 2003	22.54	23.14	22.38	23.00	14,149,186	+0.45(+2.01%)
May 21, 2003	22.55	22.64	22.18	22.55	19,539,002	-0.05(-0.23%)
May 20, 2003	22.35	22.88	22.35	22.60	18,111,014	+0.21(+0.92%)
May 19, 2003	23.05	23.20	22.30	22.39	18,964,876	-0.88(-3.77%)
May 16, 2003	23.72	24.00	22.98	23.27	19,939,670	-0.78(-3.24%)
May 15, 2003	24.07	24.25	23.65	24.05	13,178,753	+0.25(+1.04%)
May 14, 2003	24.41	24.47	23.67	23.80	19,554,708	-0.69(-2.83%)
May 13, 2003	24.80	24.86	24.30	24.50	17,682,424	-0.50(-2.02%)
May 12, 2003	24.26	25.09	24.02	25.00	21,325,604	+0.65(+2.68%)
May 09, 2003	23.88	24.37	23.71	24.35	13,280,840	+0.82(+3.48%)
May 08, 2003	23.78	23.90	23.36	23.53	15,904,200	-0.56(-2.33%)
May 07, 2003	24.41	24.55	23.84	24.09	15,744,352	-0.61(-2.46%)
May 06, 2003	24.24	24.97	24.09	24.70	18,504,700	+0.38(+1.56%)
May 05, 2003	24.23	24.91	23.94	24.32	20,192,530	+0.17(+0.69%)
May 02, 2003	23.55	24.23	23.44	24.15	17,371,280	+0.64(+2.70%)
May 01, 2003	23.47	23.64	22.89	23.52	16,496,651	+0.02(+0.10%)
Apr 30, 2003	23.43	23.76	23.32	23.49	19,451,226	-0.11(-0.49%)
Apr 29, 2003	23.37	23.83	22.92	23.61	22,726,020	+0.62(+2.72%)
Apr 28, 2003	22.33	23.03	22.10	22.98	19,926,408	+0.67(+3.00%)
Apr 25, 2003	23.15	23.15	22.19	22.31	17,995,664	-1.12(-4.79%)
Apr 24, 2003	22.92	23.56	22.86	23.44	20,333,706	-0.01(-0.05%)
Apr 23, 2003	23.83	23.92	23.09	23.45	25,949,160	-0.54(-2.25%)
Apr 22, 2003	23.23	24.02	23.01	23.99	25,635,746	+0.58(+2.50%)
Apr 21, 2003	22.99	23.46	22.60	23.40	21,358,410	+0.51(+2.23%)
Apr 17, 2003	22.02	23.11	21.90	22.89	26,762,362	+0.83(+3.74%)
Apr 16, 2003	21.89	22.55	21.87	22.07	25,574,146	+0.66(+3.08%)
Apr 15, 2003	20.94	21.74	20.80	21.41	24,495,170	+0.10(+0.46%)
Apr 14, 2003	21.00	21.35	20.66	21.31	20,227,258	+0.42(+2.00%)
Apr 11, 2003	21.62	21.76	20.76	20.89	18,396,506	-0.56(-2.62%)
Apr 10, 2003	21.13	21.50	20.78	21.45	15,218,040	+0.36(+1.71%)
Apr 09, 2003	21.58	21.77	20.89	21.09	17,538,980	-0.37(-1.74%)
Apr 08, 2003	21.83	21.93	21.33	21.47	18,491,264	-0.59(-2.68%)
Apr 07, 2003	22.86	22.92	22.00	22.06	18,810,786	+0.19(+0.86%)
Apr 04, 2003	22.23	22.27	21.63	21.87	15,464,269	-0.35(-1.57%)
Apr 03, 2003	22.16	22.51	21.74	22.22	18,766,984	+0.25(+1.12%)
Apr 02, 2003	21.32	22.10	21.31	21.97	19,652,606	+1.23(+5.94%)
Apr 01, 2003	20.60	21.07	20.48	20.74	18,034,580	+0.14(+0.69%)
Mar 31, 2003	21.11	21.20	20.53	20.60	22,893,160	-1.04(-4.79%)
Mar 28, 2003	21.91	22.10	21.51	21.63	13,378,759	-0.37(-1.67%)
Mar 27, 2003	21.71	22.22	21.64	22.00	20,190,036	+0.02(+0.10%)
Mar 26, 2003	21.97	22.37	21.84	21.98	21,677,200	+0.10(+0.47%)
Mar 25, 2003	21.70	22.00	21.40	21.87	26,654,452	-0.09(-0.39%)
Mar 24, 2003	22.38	22.52	21.89	21.96	22,238,454	-0.96(-4.18%)
Mar 21, 2003	23.25	23.36	22.56	22.92	32,892,538	+0.14(+0.60%)
Mar 20, 2003	22.40	23.35	22.24	22.78	37,332,496	+0.28(+1.22%)
Mar 19, 2003	21.71	22.75	21.57	22.50	30,701,350	+0.65(+2.99%)
Mar 18, 2003	21.27	21.86	21.09	21.85	23,002,418	+0.45(+2.12%)
Mar 17, 2003	20.00	21.65	19.98	21.40	31,040,466	+1.30(+6.44%)
Mar 14, 2003	20.43	20.61	19.87	20.10	26,044,698	-0.17(-0.82%)
Mar 13, 2003	19.60	20.33	19.20	20.27	24,804,920	+1.02(+5.30%)
Mar 12, 2003	18.53	19.27	18.50	19.25	24,041,652	+0.71(+3.83%)
Mar 11, 2003	18.58	18.77	18.38	18.54	16,682,152	+0.01(+0.06%)
Mar 10, 2003	19.11	19.21	18.48	18.53	17,352,258	-0.85(-4.41%)
Mar 07, 2003	18.97	19.51	18.77	19.38	21,466,430	-0.06(-0.29%)
Mar 06, 2003	19.45	19.63	19.14	19.44	16,711,992	-0.09(-0.47%)
Mar 05, 2003	19.66	19.78	19.26	19.53	15,949,398	-0.07(-0.38%)
Mar 04, 2003	19.74	19.90	19.48	19.60	14,676,545	-0.08(-0.41%)

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.