Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	30.80	30.82	30.52	30.71	1,135,336	-0.16(-0.51%)
Apr 29, 2004	31.13	31.18	30.77	30.87	1,079,931	-0.36(-1.15%)
Apr 28, 2004	31.52	31.52	31.18	31.23	586,684	-0.40(-1.27%)
Apr 27, 2004	31.60	31.80	31.59	31.63	743,743	+0.14(+0.43%)
Apr 26, 2004	31.56	31.70	31.46	31.49	649,602	-0.16(-0.51%)
Apr 23, 2004	31.60	31.73	31.44	31.65	1,190,271	+0.09(+0.28%)
Apr 22, 2004	31.06	31.56	31.01	31.56	953,860	+0.29(+0.91%)
Apr 21, 2004	31.24	31.31	31.09	31.28	1,049,176	+0.04(+0.12%)
Apr 20, 2004	31.55	31.67	31.24	31.24	843,050	-0.35(-1.11%)
Apr 19, 2004	31.45	31.59	31.39	31.59	883,665	+0.13(+0.41%)
Apr 16, 2004	31.36	31.54	31.32	31.46	697,729	+0.13(+0.41%)
Apr 15, 2004	31.38	31.40	31.10	31.33	894,464	-0.33(-1.04%)
Apr 14, 2004	31.55	31.74	31.52	31.66	1,015,135	-0.24(-0.76%)
Apr 13, 2004	32.18	32.18	31.87	31.90	748,673	-0.38(-1.19%)
Apr 12, 2004	32.14	32.29	32.08	32.29	383,375	+0.26(+0.80%)
Apr 08, 2004	32.21	32.21	31.95	32.03	305,197	-0.16(-0.50%)
Apr 07, 2004	32.46	32.46	32.06	32.19	601,005	-0.03(-0.08%)
Apr 06, 2004	32.10	32.27	32.04	32.22	531,983	+0.26(+0.81%)
Apr 05, 2004	31.78	32.02	31.65	31.96	1,606,749	+0.01(+0.04%)
Apr 02, 2004	32.11	32.11	31.87	31.95	1,287,935	-0.30(-0.92%)
Apr 01, 2004	32.06	32.27	31.95	32.24	1,027,577	+0.38(+1.20%)
Mar 31, 2004	31.84	31.86	31.64	31.86	1,637,738	-0.09(-0.27%)
Mar 30, 2004	31.79	32.02	31.74	31.95	577,058	+0.09(+0.29%)
Mar 29, 2004	31.63	31.93	31.59	31.85	590,675	+0.55(+1.74%)
Mar 26, 2004	31.38	31.52	31.23	31.31	894,699	-0.59(-1.86%)
Mar 25, 2004	31.38	31.90	31.31	31.90	847,511	+0.59(+1.89%)
Mar 24, 2004	31.56	31.62	31.31	31.31	841,876	-0.47(-1.49%)
Mar 23, 2004	32.04	32.05	31.69	31.78	1,171,725	+0.46(+1.48%)
Mar 22, 2004	31.73	31.73	31.31	31.32	1,099,182	-0.69(-2.17%)
Mar 19, 2004	31.95	32.08	31.86	32.01	858,779	-0.19(-0.60%)
Mar 18, 2004	32.35	32.35	32.04	32.20	1,196,141	-0.30(-0.92%)
Mar 17, 2004	32.27	32.50	32.22	32.50	999,405	-0.10(-0.31%)
Mar 16, 2004	32.67	32.72	32.45	32.60	1,308,594	+0.44(+1.36%)
Mar 15, 2004	32.38	32.44	32.16	32.16	1,079,461	-0.47(-1.44%)
Mar 12, 2004	32.44	32.66	32.30	32.63	696,555	+0.43(+1.34%)
Mar 11, 2004	32.29	32.51	31.98	32.20	1,244,503	-0.39(-1.19%)
Mar 10, 2004	32.80	32.87	32.59	32.59	1,432,317	-0.64(-1.92%)
Mar 09, 2004	33.21	33.43	33.19	33.23	877,091	-0.18(-0.54%)
Mar 08, 2004	33.39	33.75	33.37	33.41	1,284,413	+0.03(+0.08%)
Mar 05, 2004	33.11	33.51	33.11	33.38	1,493,826	+0.15(+0.46%)
Mar 04, 2004	33.08	33.28	32.98	33.23	1,167,499	+0.04(+0.12%)
Mar 03, 2004	33.03	33.26	32.85	33.19	1,835,648	-0.37(-1.09%)
Mar 02, 2004	33.56	33.62	33.35	33.56	2,283,819	-1.07(-3.10%)
Mar 01, 2004	34.41	34.74	34.40	34.63	1,475,045	-0.19(-0.55%)
Feb 27, 2004	34.85	34.98	34.69	34.82	570,250	+0.12(+0.36%)
Feb 26, 2004	34.63	34.79	34.47	34.70	528,461	-0.02(-0.05%)
Feb 25, 2004	34.84	34.88	34.64	34.72	775,202	-0.15(-0.43%)
Feb 24, 2004	34.75	35.00	34.75	34.86	766,516	+0.24(+0.70%)
Feb 23, 2004	35.03	35.06	34.54	34.62	885,543	+0.16(+0.46%)
Feb 20, 2004	34.91	34.91	34.37	34.46	1,054,106	-0.48(-1.37%)
Feb 19, 2004	34.99	35.31	34.86	34.94	1,022,882	+0.37(+1.07%)
Feb 18, 2004	34.83	34.83	34.52	34.57	1,183,228	-0.57(-1.61%)
Feb 17, 2004	35.11	35.28	34.98	35.14	889,065	+0.62(+1.79%)
Feb 13, 2004	34.66	34.71	34.43	34.52	1,067,253	+0.43(+1.25%)
Feb 12, 2004	34.15	34.30	34.05	34.09	658,523	-0.54(-1.55%)
Feb 11, 2004	34.03	34.64	33.92	34.63	2,173,243	+0.60(+1.75%)
Feb 10, 2004	34.26	34.30	33.97	34.03	802,905	-0.13(-0.39%)
Feb 09, 2004	34.15	34.28	34.07	34.17	1,744,558	+0.61(+1.82%)
Feb 06, 2004	33.42	33.66	33.36	33.56	1,001,988	+0.86(+2.64%)
Feb 05, 2004	32.80	32.81	32.66	32.69	609,926	+0.16(+0.48%)
Feb 04, 2004	32.63	32.70	32.48	32.53	748,673	-0.21(-0.64%)
Feb 03, 2004	32.67	32.90	32.65	32.74	768,394	+0.39(+1.21%)
Feb 02, 2004	32.44	32.56	32.16	32.35	1,470,584	-0.70(-2.13%)
Jan 30, 2004	33.06	33.13	32.90	33.05	1,038,846	+0.02(+0.06%)
Jan 29, 2004	33.05	33.08	32.80	33.03	2,508,257	+0.09(+0.26%)
Jan 28, 2004	33.47	33.59	32.95	32.95	769,333	-0.40(-1.20%)
Jan 27, 2004	33.30	33.41	33.22	33.35	921,932	-0.26(-0.77%)
Jan 26, 2004	33.57	33.99	33.33	33.61	822,625	+0.00(+0.01%)
Jan 23, 2004	33.74	33.77	33.55	33.60	924,984	-0.38(-1.12%)
Jan 22, 2004	34.29	34.29	33.86	33.98	614,621	-0.37(-1.08%)
Jan 21, 2004	33.89	34.35	33.86	34.35	1,311,411	+0.47(+1.38%)
Jan 20, 2004	33.93	33.99	33.68	33.88	2,014,775	+0.79(+2.38%)
Jan 16, 2004	33.04	33.27	33.01	33.10	1,194,732	-0.35(-1.06%)
Jan 15, 2004	33.62	33.69	33.26	33.45	1,064,671	-0.44(-1.29%)
Jan 14, 2004	33.76	33.97	33.71	33.89	1,085,565	+0.23(+0.70%)
Jan 13, 2004	34.09	34.09	33.54	33.65	2,118,543	-0.76(-2.20%)
Jan 12, 2004	34.31	34.43	34.08	34.41	1,018,891	+0.05(+0.15%)
Jan 09, 2004	34.26	34.69	34.15	34.36	2,168,548	-0.54(-1.54%)
Jan 08, 2004	34.88	34.91	34.80	34.90	716,980	+0.24(+0.69%)
Jan 07, 2004	34.51	34.70	34.37	34.66	1,535,615	+0.14(+0.41%)
Jan 06, 2004	34.35	34.58	34.29	34.52	1,061,384	+0.32(+0.95%)
Jan 05, 2004	34.14	34.27	33.99	34.20	1,219,148	+0.42(+1.24%)
Jan 02, 2004	33.82	34.01	33.75	33.78	1,049,646	+0.20(+0.61%)
Dec 31, 2003	33.42	33.69	33.39	33.57	417,416	+0.22(+0.66%)
Dec 30, 2003	33.43	33.48	33.27	33.35	582,223	+0.00(+0.00%)
Dec 29, 2003	33.46	33.34	33.10	33.35	982,502	-0.11(-0.32%)
Dec 26, 2003	33.31	33.52	33.25	33.46	264,113	+0.07(+0.20%)
Dec 24, 2003	33.32	33.44	33.13	33.39	151,659	+0.13(+0.40%)
Dec 23, 2003	33.22	33.34	33.19	33.26	461,553	+0.08(+0.23%)
Dec 22, 2003	32.95	33.18	32.93	33.18	532,922	+0.17(+0.52%)
Dec 19, 2003	32.91	33.16	32.85	33.01	847,041	+0.16(+0.48%)
Dec 18, 2003	32.49	32.85	32.44	32.85	785,297	+0.40(+1.25%)
Dec 17, 2003	32.56	32.59	32.30	32.45	615,325	-0.12(-0.38%)
Dec 16, 2003	32.54	32.59	32.32	32.57	919,584	+0.12(+0.37%)
Dec 15, 2003	32.65	32.64	32.40	32.45	989,545	-0.19(-0.59%)
Dec 12, 2003	32.57	32.67	32.31	32.65	581,049	+0.08(+0.24%)
Dec 11, 2003	32.24	32.66	32.22	32.57	735,761	+0.44(+1.38%)
Dec 10, 2003	32.23	32.23	31.95	32.13	763,229	-0.27(-0.84%)
Dec 09, 2003	32.67	32.67	32.38	32.40	494,185	+0.03(+0.11%)
Dec 08, 2003	32.17	32.36	32.16	32.36	687,399	+0.29(+0.90%)
Dec 05, 2003	32.03	32.28	32.03	32.07	557,103	-0.19(-0.59%)
Dec 04, 2003	32.43	32.43	32.22	32.27	817,930	-0.27(-0.84%)
Dec 03, 2003	32.51	32.62	32.46	32.54	670,965	+0.17(+0.51%)
Dec 02, 2003	32.56	32.56	32.23	32.37	1,024,760	-0.49(-1.50%)
Dec 01, 2003	32.55	32.99	32.55	32.87	1,367,990	+0.46(+1.43%)
Nov 28, 2003	32.32	32.45	32.32	32.40	582,928	+0.20(+0.61%)
Nov 26, 2003	32.16	32.23	32.08	32.21	893,290	-0.05(-0.16%)
Nov 25, 2003	32.21	32.23	32.12	32.26	1,294,743	-0.12(-0.38%)
Nov 24, 2003	32.20	32.42	32.20	32.38	941,183	+0.51(+1.60%)
Nov 21, 2003	31.06	31.93	31.76	31.87	1,000,814	+0.81(+2.61%)
Nov 20, 2003	31.18	31.44	31.07	31.06	1,368,460	-0.67(-2.12%)
Nov 19, 2003	31.63	31.77	31.48	31.73	1,176,185	-0.22(-0.69%)
Nov 18, 2003	32.34	32.45	31.95	31.95	1,203,418	-0.03(-0.08%)
Nov 17, 2003	31.93	31.98	31.78	31.98	895,638	-0.25(-0.78%)
Nov 14, 2003	32.62	32.75	32.23	32.23	658,523	-0.52(-1.60%)
Nov 13, 2003	32.56	32.76	32.41	32.76	1,440,534	+0.45(+1.38%)
Nov 12, 2003	32.03	32.32	32.03	32.31	1,241,216	+0.30(+0.94%)
Nov 11, 2003	31.98	32.11	31.92	32.01	715,102	-0.02(-0.05%)
Nov 10, 2003	32.25	32.31	32.02	32.02	744,448	-0.23(-0.70%)
Nov 07, 2003	32.10	32.40	32.10	32.25	787,645	+0.32(+1.01%)
Nov 06, 2003	31.88	31.96	31.74	31.93	1,269,858	-0.06(-0.20%)
Nov 05, 2003	32.47	32.02	31.85	31.99	1,294,743	-0.37(-1.13%)
Nov 04, 2003	32.47	32.47	32.27	32.36	1,104,877	-0.34(-1.03%)
Nov 03, 2003	31.98	32.80	32.56	32.69	1,037,381	+0.72(+2.25%)
Oct 31, 2003	31.84	32.04	31.84	31.97	865,353	-0.07(-0.23%)
Oct 30, 2003	32.30	32.33	32.19	32.04	1,471,288	+0.24(+0.76%)
Oct 29, 2003	31.68	31.94	31.68	31.80	1,290,752	+0.25(+0.78%)
Oct 28, 2003	31.16	31.55	31.15	31.55	1,506,034	+1.12(+3.70%)
Oct 27, 2003	30.63	30.78	30.40	30.43	982,032	+0.03(+0.08%)
Oct 24, 2003	30.31	30.52	30.30	30.40	841,641	-0.06(-0.20%)
Oct 23, 2003	30.34	30.53	30.24	30.46	1,357,191	-0.56(-1.80%)
Oct 22, 2003	31.11	31.22	31.00	31.02	1,183,933	-0.36(-1.14%)
Oct 21, 2003	31.38	31.47	31.30	31.38	1,701,361	+0.36(+1.17%)
Oct 20, 2003	30.89	31.03	30.86	31.02	1,735,167	+0.89(+2.95%)
Oct 17, 2003	30.31	30.42	30.11	30.13	759,238	-0.41(-1.34%)
Oct 16, 2003	30.38	30.61	30.38	30.54	1,214,687	-0.06(-0.21%)
Oct 15, 2003	30.61	30.70	30.50	30.60	944,470	+0.33(+1.08%)
Oct 14, 2003	30.01	30.28	30.01	30.27	1,150,830	-0.08(-0.27%)
Oct 13, 2003	30.17	30.48	30.26	30.35	812,295	+0.18(+0.59%)
Oct 10, 2003	30.09	30.23	30.06	30.17	552,408	+0.03(+0.08%)
Oct 09, 2003	30.23	30.43	30.11	30.15	1,664,032	+0.27(+0.91%)
Oct 08, 2003	30.12	30.13	29.79	29.88	1,328,080	-0.33(-1.09%)
Oct 07, 2003	29.97	30.25	29.97	30.20	1,121,015	+0.18(+0.61%)
Oct 06, 2003	29.94	30.14	29.88	30.02	950,339	+0.29(+0.97%)
Oct 03, 2003	29.60	29.97	29.58	29.73	1,328,550	+0.36(+1.23%)
Oct 02, 2003	29.20	29.53	29.20	29.37	2,072,059	+0.41(+1.41%)
Oct 01, 2003	28.45	28.96	28.45	28.96	2,172,774	+0.85(+3.02%)
Sep 30, 2003	28.36	28.36	27.99	28.11	1,165,151	-0.48(-1.67%)
Sep 29, 2003	28.54	28.59	28.43	28.59	1,638,678	+0.05(+0.18%)
Sep 26, 2003	28.57	28.62	28.45	28.54	777,315	-0.11(-0.39%)
Sep 25, 2003	28.60	28.89	28.67	28.65	1,063,027	+0.05(+0.16%)
Sep 24, 2003	28.96	28.96	28.54	28.60	2,319,504	+0.26(+0.90%)
Sep 23, 2003	28.23	28.43	28.22	28.35	1,654,642	+0.12(+0.41%)
Sep 22, 2003	28.19	28.31	28.05	28.23	1,303,429	+0.01(+0.05%)
Sep 19, 2003	28.50	28.32	28.13	28.22	774,498	-0.28(-0.97%)
Sep 18, 2003	27.86	28.49	28.01	28.50	1,595,011	+0.64(+2.29%)
Sep 17, 2003	28.04	28.09	27.84	27.86	899,160	+0.00(+0.00%)
Sep 16, 2003	27.53	27.86	27.53	27.86	1,166,560	+0.43(+1.58%)
Sep 15, 2003	27.55	27.55	27.39	27.42	521,888	-0.19(-0.69%)
Sep 12, 2003	27.62	27.64	27.45	27.61	600,770	+0.13(+0.46%)
Sep 11, 2003	27.50	27.65	27.41	27.49	432,676	+0.20(+0.73%)
Sep 10, 2003	27.40	27.44	27.27	27.29	857,371	-0.32(-1.14%)
Sep 09, 2003	27.63	27.75	27.54	27.60	569,781	-0.23(-0.84%)
Sep 08, 2003	27.84	27.93	27.80	27.84	1,822,970	+0.32(+1.16%)
Sep 05, 2003	27.50	27.71	27.44	27.52	1,026,404	-0.09(-0.31%)
Sep 04, 2003	27.68	27.72	27.47	27.60	871,926	-0.13(-0.46%)
Sep 03, 2003	27.78	27.84	27.70	27.73	1,016,778	+0.11(+0.40%)
Sep 02, 2003	27.42	27.62	27.35	27.62	1,029,456	+0.22(+0.81%)
Aug 29, 2003	27.34	27.42	27.28	27.40	686,225	+0.00(+0.00%)
Aug 28, 2003	27.28	27.44	27.20	27.40	659,931	+0.22(+0.82%)
Aug 27, 2003	27.06	27.25	26.95	27.18	1,231,825	+0.04(+0.16%)
Aug 26, 2003	27.11	27.15	26.93	27.13	873,100	-0.00(-0.02%)
Aug 25, 2003	27.16	27.16	27.03	27.14	1,156,465	-0.02(-0.08%)
Aug 22, 2003	27.41	27.44	27.15	27.16	982,032	-0.23(-0.84%)
Aug 21, 2003	27.47	27.49	27.24	27.39	1,321,741	+0.19(+0.69%)
Aug 20, 2003	27.10	27.24	26.97	27.20	1,351,792	-0.49(-1.78%)
Aug 19, 2003	27.67	27.70	27.49	27.70	1,045,889	-0.07(-0.26%)
Aug 18, 2003	27.72	27.81	27.60	27.77	1,927,442	-0.04(-0.14%)
Aug 15, 2003	27.74	27.81	27.63	27.81	604,526	-0.01(-0.03%)
Aug 14, 2003	27.69	27.96	27.69	27.81	3,525,975	+0.43(+1.59%)
Aug 13, 2003	27.44	27.50	27.30	27.38	2,929,195	+0.42(+1.55%)
Aug 12, 2003	26.86	26.97	26.77	26.96	2,033,322	+0.35(+1.31%)
Aug 11, 2003	26.59	26.69	26.47	26.61	1,276,431	+0.23(+0.87%)
Aug 08, 2003	26.49	26.55	26.35	26.38	999,875	+0.01(+0.03%)
Aug 07, 2003	26.06	26.39	26.03	26.38	1,508,616	+0.16(+0.60%)
Aug 06, 2003	26.27	26.40	26.15	26.22	1,330,662	-0.14(-0.53%)
Aug 05, 2003	26.58	26.61	26.36	26.36	1,706,525	-0.47(-1.75%)
Aug 04, 2003	26.84	26.87	26.58	26.83	3,090,950	+0.69(+2.64%)
Aug 01, 2003	26.26	26.30	26.07	26.14	1,011,144	-0.08(-0.31%)
Jul 31, 2003	26.35	26.47	26.22	26.22	1,373,860	+0.11(+0.41%)
Jul 30, 2003	26.04	26.13	25.95	26.11	803,140	+0.07(+0.28%)
Jul 29, 2003	26.26	26.31	26.03	26.04	1,155,995	+0.01(+0.03%)
Jul 28, 2003	26.23	26.29	26.00	26.03	1,337,236	+0.11(+0.43%)
Jul 25, 2003	25.74	25.98	25.72	25.92	1,098,242	+0.31(+1.21%)
Jul 24, 2003	25.79	25.89	25.61	25.61	1,265,632	-0.06(-0.22%)
Jul 23, 2003	25.71	25.71	25.58	25.66	1,229,947	-0.10(-0.40%)
Jul 22, 2003	25.67	25.86	25.59	25.77	1,405,084	+0.05(+0.18%)
Jul 21, 2003	25.77	25.78	25.60	25.72	1,094,486	-0.24(-0.94%)
Jul 18, 2003	25.86	25.99	25.70	25.96	1,200,132	+0.35(+1.38%)
Jul 17, 2003	25.56	25.66	25.51	25.61	1,599,002	-0.27(-1.04%)
Jul 16, 2003	25.91	25.97	25.61	25.88	1,442,412	+0.02(+0.07%)
Jul 15, 2003	26.28	26.28	25.86	25.86	1,329,489	-0.19(-0.72%)
Jul 14, 2003	26.07	26.26	26.02	26.05	1,341,227	+0.29(+1.11%)
Jul 11, 2003	25.63	25.76	25.59	25.76	901,977	+0.30(+1.19%)
Jul 10, 2003	25.41	25.53	25.39	25.46	1,116,085	-0.20(-0.80%)
Jul 09, 2003	25.81	25.84	25.60	25.66	1,014,196	-0.14(-0.53%)
Jul 08, 2003	25.71	25.80	25.56	25.80	1,427,152	+0.10(+0.40%)
Jul 07, 2003	25.49	25.81	25.34	25.70	1,740,567	+0.57(+2.27%)
Jul 03, 2003	25.08	25.25	25.06	25.13	638,098	-0.17(-0.69%)
Jul 02, 2003	25.12	25.35	25.11	25.30	1,214,452	+0.32(+1.30%)
Jul 01, 2003	24.86	25.00	24.66	24.98	3,042,823	-0.20(-0.80%)
Jun 30, 2003	25.30	25.40	25.07	25.18	2,508,961	+0.01(+0.03%)
Jun 27, 2003	25.46	25.46	25.17	25.17	957,382	-0.28(-1.10%)
Jun 26, 2003	25.34	25.51	25.25	25.45	1,051,993	+0.02(+0.08%)
Jun 25, 2003	25.49	25.60	25.34	25.43	2,032,852	-0.30(-1.16%)
Jun 24, 2003	25.62	25.77	25.59	25.73	1,244,268	-0.03(-0.10%)
Jun 23, 2003	25.87	25.96	25.62	25.75	1,950,214	-0.24(-0.92%)
Jun 20, 2003	26.24	26.26	25.95	25.99	1,412,127	+0.01(+0.03%)
Jun 19, 2003	26.14	26.22	25.96	25.98	1,283,709	-0.43(-1.61%)
Jun 18, 2003	26.43	26.50	26.33	26.41	1,554,631	-0.20(-0.75%)
Jun 17, 2003	26.64	26.70	26.55	26.61	1,701,361	+0.20(+0.77%)
Jun 16, 2003	26.21	26.40	26.21	26.40	1,587,029	+0.64(+2.48%)
Jun 13, 2003	26.12	26.13	25.76	25.77	1,327,141	-0.24(-0.92%)
Jun 12, 2003	25.81	26.02	25.74	26.00	1,388,885	+0.20(+0.79%)
Jun 11, 2003	25.64	25.87	25.58	25.80	3,292,146	+0.29(+1.14%)
Jun 10, 2003	25.64	25.68	25.37	25.51	2,053,277	-0.06(-0.23%)
Jun 09, 2003	25.63	25.72	25.45	25.57	3,599,926	-0.34(-1.30%)
Jun 06, 2003	26.02	26.17	25.79	25.91	1,484,200	+0.15(+0.58%)
Jun 05, 2003	25.68	25.81	25.62	25.76	2,160,096	+0.23(+0.92%)
Jun 04, 2003	25.47	25.68	25.45	25.52	4,134,492	+0.13(+0.52%)
Jun 03, 2003	25.48	25.57	25.24	25.39	2,030,035	-0.05(-0.18%)
Jun 02, 2003	25.56	25.62	25.40	25.44	3,927,897	+0.19(+0.76%)
May 30, 2003	25.28	25.41	25.16	25.25	7,984,212	-0.09(-0.35%)
May 29, 2003	25.56	25.68	25.20	25.34	16,822,978	-0.07(-0.28%)
May 28, 2003	25.40	25.54	25.35	25.41	8,652,830	+0.24(+0.96%)
May 27, 2003	24.90	25.22	24.88	25.17	3,764,733	+0.49(+2.00%)
May 23, 2003	24.69	24.76	24.59	24.67	1,965,709	+0.11(+0.47%)
May 22, 2003	24.43	24.56	24.40	24.56	2,567,184	+0.25(+1.03%)
May 21, 2003	24.29	24.38	24.19	24.30	1,712,395	-0.06(-0.24%)
May 20, 2003	24.41	24.49	24.27	24.36	3,562,598	+0.23(+0.97%)
May 19, 2003	24.40	24.43	24.11	24.13	3,479,021	-0.47(-1.90%)
May 16, 2003	24.63	24.73	24.53	24.60	2,587,608	-0.01(-0.03%)
May 15, 2003	24.66	24.70	24.52	24.61	2,396,038	+0.24(+0.98%)
May 14, 2003	24.53	24.54	24.33	24.37	1,630,930	+0.16(+0.67%)
May 13, 2003	24.19	24.31	24.12	24.21	1,693,848	-0.17(-0.68%)
May 12, 2003	24.22	24.41	24.16	24.37	2,265,977	-0.08(-0.31%)
May 09, 2003	24.43	24.48	24.32	24.45	4,151,161	+0.53(+2.23%)
May 08, 2003	24.09	24.19	23.85	23.92	3,679,747	-0.11(-0.44%)
May 07, 2003	24.14	24.23	23.98	24.02	3,085,316	+0.06(+0.25%)
May 06, 2003	23.90	24.11	23.88	23.96	6,487,568	+0.49(+2.11%)
May 05, 2003	23.59	23.65	23.47	23.47	2,508,492	-0.29(-1.24%)
May 02, 2003	23.48	23.76	23.45	23.76	4,116,650	+0.56(+2.40%)

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.