Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	50.27	50.38	49.70	49.79	8,888,107	-0.51(-1.02%)
Apr 29, 2004	50.83	50.97	49.80	50.31	13,746,420	-0.75(-1.47%)
Apr 28, 2004	51.00	51.38	50.95	51.06	8,332,988	-0.40(-0.77%)
Apr 27, 2004	51.19	51.95	51.14	51.45	8,442,772	+0.38(+0.75%)
Apr 26, 2004	51.25	51.71	51.02	51.07	8,027,716	-0.48(-0.93%)
Apr 23, 2004	51.39	51.74	51.03	51.55	8,965,488	+0.30(+0.60%)
Apr 22, 2004	51.11	51.68	50.66	51.24	14,144,477	-0.29(-0.57%)
Apr 21, 2004	51.48	51.63	51.22	51.54	8,186,727	+0.34(+0.67%)
Apr 20, 2004	51.96	52.23	51.19	51.19	7,543,603	-0.73(-1.40%)
Apr 19, 2004	51.90	52.13	51.79	51.92	7,365,115	-0.19(-0.37%)
Apr 16, 2004	52.13	52.15	51.41	52.11	19,686,818	-0.66(-1.25%)
Apr 15, 2004	52.97	53.14	52.55	52.78	12,119,132	-0.14(-0.27%)
Apr 14, 2004	52.01	53.01	52.01	52.92	9,413,656	+0.37(+0.71%)
Apr 13, 2004	52.97	53.11	52.24	52.54	8,877,660	-0.40(-0.75%)
Apr 12, 2004	52.80	53.29	52.75	52.94	5,511,529	+0.35(+0.67%)
Apr 08, 2004	53.09	53.31	52.27	52.59	6,849,128	+0.02(+0.04%)
Apr 07, 2004	52.73	52.85	52.24	52.57	8,034,268	-0.35(-0.66%)
Apr 06, 2004	52.86	52.97	52.53	52.92	6,835,139	-0.27(-0.51%)
Apr 05, 2004	53.06	53.29	52.81	53.19	6,969,537	-0.01(-0.02%)
Apr 02, 2004	52.83	53.40	52.71	53.20	10,437,484	+1.03(+1.98%)
Apr 01, 2004	51.77	52.34	51.74	52.17	7,520,052	+0.30(+0.58%)
Mar 31, 2004	52.00	52.09	51.68	51.87	8,169,197	-0.27(-0.52%)
Mar 30, 2004	52.33	52.33	51.59	52.14	9,589,665	-0.20(-0.39%)
Mar 29, 2004	52.52	52.87	52.06	52.34	8,634,541	-0.05(-0.10%)
Mar 26, 2004	52.18	52.66	52.05	52.39	7,787,076	+0.21(+0.41%)
Mar 25, 2004	52.04	52.31	51.65	52.18	9,890,864	+0.35(+0.68%)
Mar 24, 2004	51.71	52.23	51.41	51.83	10,996,853	+0.25(+0.49%)
Mar 23, 2004	51.73	52.05	51.21	51.57	8,969,206	+0.17(+0.33%)
Mar 22, 2004	51.54	51.66	50.98	51.40	11,020,049	-0.34(-0.65%)
Mar 19, 2004	52.44	52.50	51.68	51.74	12,498,951	-0.69(-1.32%)
Mar 18, 2004	52.55	52.62	51.90	52.44	8,154,500	-0.30(-0.58%)
Mar 17, 2004	52.28	52.97	52.21	52.74	8,256,847	+0.53(+1.02%)
Mar 16, 2004	52.18	52.35	51.63	52.21	8,194,164	+0.36(+0.69%)
Mar 15, 2004	52.30	52.35	51.32	51.85	11,550,378	-0.84(-1.59%)
Mar 12, 2004	51.96	52.74	51.78	52.69	11,138,864	+1.18(+2.29%)
Mar 11, 2004	51.96	52.51	51.48	51.51	15,158,743	-1.04(-1.99%)
Mar 10, 2004	53.30	53.50	52.34	52.55	11,573,929	-0.83(-1.56%)
Mar 09, 2004	53.26	53.81	52.96	53.39	11,315,936	-0.03(-0.06%)
Mar 08, 2004	54.49	54.71	53.42	53.42	9,002,673	-1.05(-1.93%)
Mar 05, 2004	54.19	54.77	53.97	54.47	7,031,335	+0.03(+0.06%)
Mar 04, 2004	54.54	54.73	54.29	54.44	6,282,322	-0.25(-0.46%)
Mar 03, 2004	54.54	54.72	53.99	54.69	8,510,945	+0.01(+0.02%)
Mar 02, 2004	55.12	55.12	54.57	54.68	8,811,435	-0.12(-0.23%)
Mar 01, 2004	54.50	54.92	54.30	54.80	7,886,767	+0.30(+0.56%)
Feb 27, 2004	54.67	54.99	54.27	54.50	8,348,924	-0.16(-0.30%)
Feb 26, 2004	54.37	54.93	54.36	54.66	7,022,127	+0.14(+0.26%)
Feb 25, 2004	54.50	54.83	54.35	54.52	5,954,031	-0.14(-0.26%)
Feb 24, 2004	53.76	55.04	53.76	54.66	12,409,707	+0.47(+0.86%)
Feb 23, 2004	55.01	55.07	53.91	54.19	11,738,251	-0.76(-1.39%)
Feb 20, 2004	55.68	55.68	54.89	54.96	10,075,726	-0.28(-0.50%)
Feb 19, 2004	55.58	56.04	55.07	55.23	9,645,443	-0.35(-0.63%)
Feb 18, 2004	56.08	56.34	55.43	55.58	8,553,088	-0.54(-0.96%)
Feb 17, 2004	56.47	56.47	56.09	56.12	6,959,621	-0.19(-0.34%)
Feb 13, 2004	55.97	56.53	55.95	56.31	6,307,997	+0.23(+0.41%)
Feb 12, 2004	56.51	56.64	56.08	56.08	6,394,939	-0.37(-0.66%)
Feb 11, 2004	56.02	56.65	55.80	56.45	9,749,029	+0.20(+0.35%)
Feb 10, 2004	55.60	56.46	55.58	56.25	7,184,679	+0.37(+0.67%)
Feb 09, 2004	56.08	56.16	55.68	55.88	6,626,726	+0.01(+0.01%)
Feb 06, 2004	55.82	56.05	55.49	55.88	9,768,861	+0.05(+0.08%)
Feb 05, 2004	56.47	56.53	55.49	55.83	10,580,026	-0.75(-1.33%)
Feb 04, 2004	56.12	56.72	56.08	56.58	14,851,878	+0.11(+0.19%)
Feb 03, 2004	55.91	56.47	55.88	56.47	9,923,622	+0.34(+0.61%)
Feb 02, 2004	55.99	56.44	55.63	56.13	10,978,437	+0.09(+0.16%)
Jan 30, 2004	55.36	56.10	55.25	56.04	10,867,945	+0.69(+1.24%)
Jan 29, 2004	55.40	55.68	54.53	55.35	11,761,979	+0.36(+0.65%)
Jan 28, 2004	55.99	56.15	54.94	54.99	11,597,657	-0.80(-1.44%)
Jan 27, 2004	56.14	56.29	55.74	55.80	9,465,007	-0.59(-1.05%)
Jan 26, 2004	55.29	56.39	55.10	56.39	10,959,668	+1.10(+1.99%)
Jan 23, 2004	55.24	55.46	54.84	55.29	9,356,285	+0.22(+0.40%)
Jan 22, 2004	55.25	55.44	54.96	55.07	7,740,860	-0.11(-0.19%)
Jan 21, 2004	54.91	55.37	54.58	55.18	12,304,703	+0.34(+0.62%)
Jan 20, 2004	54.22	55.03	54.06	54.84	16,441,272	+1.01(+1.87%)
Jan 16, 2004	53.65	53.85	53.49	53.83	16,471,197	+0.73(+1.38%)
Jan 15, 2004	53.69	54.02	52.83	53.10	35,081,420	+2.10(+4.11%)
Jan 14, 2004	50.77	51.09	50.69	51.00	9,747,967	+0.34(+0.68%)
Jan 13, 2004	51.65	51.68	50.27	50.66	15,657,554	-1.04(-2.02%)
Jan 12, 2004	51.51	52.04	51.51	51.70	9,084,480	+0.19(+0.37%)
Jan 09, 2004	51.82	52.15	51.39	51.51	14,043,369	-1.03(-1.97%)
Jan 08, 2004	52.64	52.64	51.97	52.54	10,942,669	+0.15(+0.28%)
Jan 07, 2004	52.60	52.74	52.22	52.40	8,725,379	-0.16(-0.30%)
Jan 06, 2004	52.07	52.63	52.04	52.55	7,755,734	+0.01(+0.01%)
Jan 05, 2004	51.96	52.57	51.96	52.55	9,342,827	+0.85(+1.64%)
Jan 02, 2004	52.44	52.55	51.50	51.70	9,434,019	-0.64(-1.22%)
Dec 31, 2003	52.33	52.44	52.05	52.34	8,369,996	+0.03(+0.05%)
Dec 30, 2003	52.67	52.80	52.16	52.31	7,088,883	-0.50(-0.95%)
Dec 29, 2003	52.58	52.93	52.54	52.81	7,142,890	+0.35(+0.67%)
Dec 26, 2003	52.17	52.52	52.13	52.46	2,494,053	+0.36(+0.68%)
Dec 24, 2003	52.41	52.41	52.06	52.11	3,117,345	-0.29(-0.56%)
Dec 23, 2003	52.56	52.77	52.15	52.40	6,510,921	-0.34(-0.64%)
Dec 22, 2003	52.43	52.80	52.40	52.74	7,670,917	+0.14(+0.27%)
Dec 19, 2003	52.65	52.66	52.33	52.60	12,555,260	+0.23(+0.44%)
Dec 18, 2003	52.52	52.74	52.24	52.37	12,171,191	-0.38(-0.72%)
Dec 17, 2003	53.00	53.01	52.44	52.75	10,717,965	-0.33(-0.62%)
Dec 16, 2003	52.02	53.15	51.89	53.07	13,282,315	+1.06(+2.03%)
Dec 15, 2003	52.76	53.07	52.00	52.02	10,561,434	-0.34(-0.65%)
Dec 12, 2003	52.35	52.61	52.09	52.36	8,994,882	+0.18(+0.34%)
Dec 11, 2003	51.93	52.50	51.91	52.18	11,354,006	+0.38(+0.73%)
Dec 10, 2003	51.22	52.37	51.19	51.80	12,639,369	+0.62(+1.21%)
Dec 09, 2003	51.48	52.05	51.17	51.18	12,344,544	-0.32(-0.62%)
Dec 08, 2003	51.12	51.66	51.12	51.50	9,459,163	+0.32(+0.62%)
Dec 05, 2003	51.56	51.56	51.11	51.19	10,408,975	-0.44(-0.85%)
Dec 04, 2003	50.86	51.64	50.84	51.63	9,491,744	+0.63(+1.24%)
Dec 03, 2003	51.48	51.64	51.00	51.00	10,924,962	-0.25(-0.50%)
Dec 02, 2003	51.15	51.66	51.12	51.25	9,016,130	-0.15(-0.29%)
Dec 01, 2003	51.34	51.59	51.10	51.40	9,269,520	+0.27(+0.52%)
Nov 28, 2003	50.77	51.21	50.61	51.13	3,887,606	+0.36(+0.70%)
Nov 26, 2003	50.71	50.88	50.32	50.78	7,342,804	+0.27(+0.54%)
Nov 25, 2003	50.63	50.74	50.41	50.51	7,624,170	-0.13(-0.26%)
Nov 24, 2003	50.28	50.68	50.23	50.63	8,361,673	+0.58(+1.16%)
Nov 21, 2003	49.92	50.18	49.83	50.05	10,509,906	+0.14(+0.27%)
Nov 20, 2003	50.43	50.71	49.91	49.92	9,050,128	-0.57(-1.13%)
Nov 19, 2003	49.88	50.73	49.88	50.49	7,360,157	+0.25(+0.51%)
Nov 18, 2003	50.78	50.93	50.21	50.23	9,356,993	-0.48(-0.95%)
Nov 17, 2003	50.77	50.86	50.28	50.71	8,407,712	-0.25(-0.50%)
Nov 14, 2003	51.40	51.63	50.72	50.97	7,986,282	-0.47(-0.92%)
Nov 13, 2003	51.05	51.66	50.92	51.44	9,345,660	+0.23(+0.44%)
Nov 12, 2003	50.52	51.48	50.44	51.22	10,450,233	+0.75(+1.49%)
Nov 11, 2003	50.83	50.84	50.20	50.47	8,572,389	-0.33(-0.66%)
Nov 10, 2003	50.57	51.09	50.57	50.80	14,784,945	+0.95(+1.91%)
Nov 07, 2003	50.49	50.60	49.84	49.84	9,815,962	-0.61(-1.21%)
Nov 06, 2003	49.88	50.60	49.54	50.45	10,037,479	+0.48(+0.96%)
Nov 05, 2003	49.99	50.19	49.70	49.97	11,148,957	-0.37(-0.73%)
Nov 04, 2003	50.65	50.71	50.18	50.34	9,112,280	-0.30(-0.60%)
Nov 03, 2003	50.77	51.30	50.53	50.65	10,314,773	+0.11(+0.22%)
Oct 31, 2003	51.23	51.23	50.38	50.53	8,563,535	+0.20(+0.40%)
Oct 30, 2003	50.83	50.92	50.30	50.33	11,572,867	-0.12(-0.25%)
Oct 29, 2003	50.60	50.79	50.35	50.45	9,173,547	-0.32(-0.62%)
Oct 28, 2003	50.29	50.77	49.99	50.77	12,322,411	+0.78(+1.56%)
Oct 27, 2003	50.15	50.32	49.73	49.99	9,029,233	+0.06(+0.11%)
Oct 24, 2003	49.78	50.06	49.54	49.93	9,688,825	+0.15(+0.31%)
Oct 23, 2003	49.47	49.92	49.43	49.78	10,706,455	-0.18(-0.35%)
Oct 22, 2003	49.87	50.27	49.64	49.96	9,916,185	-0.27(-0.53%)
Oct 21, 2003	50.40	50.45	50.09	50.22	9,361,951	-0.04(-0.08%)
Oct 20, 2003	50.46	50.49	50.18	50.26	12,344,190	-0.13(-0.26%)
Oct 17, 2003	50.42	50.65	50.15	50.39	16,832,778	-0.03(-0.06%)
Oct 16, 2003	50.41	50.66	50.07	50.42	30,091,542	-1.95(-3.73%)
Oct 15, 2003	53.03	53.39	52.37	52.37	20,467,172	+0.01(+0.02%)
Oct 14, 2003	52.32	52.49	52.14	52.36	8,321,478	-0.27(-0.52%)
Oct 13, 2003	52.58	52.83	52.28	52.63	8,568,847	+0.30(+0.57%)
Oct 10, 2003	52.18	52.62	52.16	52.33	7,969,106	+0.12(+0.24%)
Oct 09, 2003	52.69	52.86	52.07	52.21	13,445,044	-0.12(-0.23%)
Oct 08, 2003	51.96	52.45	51.93	52.33	11,366,047	+0.54(+1.05%)
Oct 07, 2003	51.11	51.79	51.05	51.79	9,508,389	+0.29(+0.57%)
Oct 06, 2003	51.24	51.82	51.11	51.49	6,809,110	+0.30(+0.60%)
Oct 03, 2003	51.39	51.93	51.15	51.19	13,243,714	+0.32(+0.62%)
Oct 02, 2003	50.57	51.08	50.39	50.87	13,153,407	-0.15(-0.30%)
Oct 01, 2003	50.12	51.17	50.09	51.02	14,033,276	+1.14(+2.29%)
Sep 30, 2003	50.38	50.40	49.64	49.88	12,495,409	-0.63(-1.25%)
Sep 29, 2003	50.40	50.93	50.30	50.52	10,134,160	+0.23(+0.45%)
Sep 26, 2003	50.49	50.91	50.26	50.29	9,023,213	-0.20(-0.40%)
Sep 25, 2003	50.49	51.37	50.38	50.49	11,661,048	+0.01(+0.01%)
Sep 24, 2003	51.44	51.85	50.45	50.49	13,414,588	-1.10(-2.12%)
Sep 23, 2003	51.67	52.01	51.14	51.58	14,050,983	-0.03(-0.05%)
Sep 22, 2003	52.09	52.09	51.34	51.61	12,930,828	-1.07(-2.03%)
Sep 19, 2003	52.21	52.79	51.84	52.68	16,666,861	+0.72(+1.39%)
Sep 18, 2003	51.18	52.20	51.09	51.96	14,765,467	+0.77(+1.51%)
Sep 17, 2003	51.05	51.92	50.94	51.18	16,089,785	+0.19(+0.38%)
Sep 16, 2003	49.97	51.06	49.97	50.99	13,981,748	+1.02(+2.03%)
Sep 15, 2003	50.66	50.80	49.92	49.97	12,935,786	-0.12(-0.24%)
Sep 12, 2003	49.47	50.27	49.25	50.09	12,765,444	+0.44(+0.89%)
Sep 11, 2003	48.99	49.93	48.79	49.65	17,270,676	+0.05(+0.09%)
Sep 10, 2003	50.26	50.26	49.48	49.61	12,966,243	-0.89(-1.77%)
Sep 09, 2003	50.38	50.81	50.22	50.50	14,347,224	+0.18(+0.36%)
Sep 08, 2003	49.95	50.63	49.90	50.32	16,314,312	+1.21(+2.47%)
Sep 05, 2003	49.13	49.84	48.99	49.10	13,982,634	-0.54(-1.09%)
Sep 04, 2003	48.75	49.86	48.39	49.65	17,510,784	+0.89(+1.83%)
Sep 03, 2003	48.70	49.30	48.57	48.75	19,186,944	+0.32(+0.66%)
Sep 02, 2003	46.53	48.55	46.48	48.43	21,968,208	+2.12(+4.57%)
Aug 29, 2003	46.28	46.37	46.06	46.31	7,477,201	+0.06(+0.13%)
Aug 28, 2003	46.31	46.50	45.90	46.25	9,767,799	-0.06(-0.12%)
Aug 27, 2003	46.31	46.61	46.25	46.31	6,789,101	-0.28(-0.61%)
Aug 26, 2003	46.11	46.61	45.90	46.59	9,862,178	+0.30(+0.66%)
Aug 25, 2003	46.79	46.89	46.17	46.29	9,120,779	-0.57(-1.22%)
Aug 22, 2003	47.58	47.85	46.85	46.86	13,165,094	+0.07(+0.14%)
Aug 21, 2003	47.09	47.35	46.79	46.79	9,181,515	-0.11(-0.24%)
Aug 20, 2003	46.31	47.05	46.31	46.90	8,552,380	+0.11(+0.24%)
Aug 19, 2003	46.93	47.33	46.63	46.79	11,187,913	-0.38(-0.80%)
Aug 18, 2003	46.34	47.26	46.25	47.17	12,124,444	+0.98(+2.12%)
Aug 15, 2003	46.20	46.30	45.86	46.19	6,416,365	+0.13(+0.28%)
Aug 14, 2003	45.74	46.17	45.57	46.06	8,079,244	+0.20(+0.44%)
Aug 13, 2003	46.11	46.42	45.51	45.86	9,098,646	-0.18(-0.38%)
Aug 12, 2003	46.00	46.05	45.55	46.03	8,205,850	+0.28(+0.60%)
Aug 11, 2003	45.67	46.03	45.34	45.76	7,545,373	+0.08(+0.17%)
Aug 08, 2003	45.77	45.90	45.38	45.68	8,169,728	+0.11(+0.24%)
Aug 07, 2003	45.00	45.64	44.83	45.57	9,382,137	+0.53(+1.18%)
Aug 06, 2003	45.01	45.56	44.46	45.04	13,231,142	-0.06(-0.13%)
Aug 05, 2003	45.82	45.93	45.07	45.09	12,427,060	-0.72(-1.58%)
Aug 04, 2003	45.60	45.95	45.21	45.82	10,425,974	-0.08(-0.17%)
Aug 01, 2003	45.83	45.90	45.21	45.90	11,466,092	+0.01(+0.02%)
Jul 31, 2003	46.20	46.61	45.80	45.89	14,254,793	+0.16(+0.36%)
Jul 30, 2003	46.56	46.56	45.51	45.72	11,783,405	-0.47(-1.03%)
Jul 29, 2003	46.62	46.81	46.08	46.20	12,895,591	-0.42(-0.90%)
Jul 28, 2003	47.25	47.27	46.33	46.61	11,374,192	-0.57(-1.21%)
Jul 25, 2003	46.08	47.29	46.07	47.18	10,986,760	+1.15(+2.50%)
Jul 24, 2003	46.85	46.87	46.03	46.03	10,374,800	-0.45(-0.96%)
Jul 23, 2003	46.31	46.74	46.16	46.48	9,432,248	+0.25(+0.55%)
Jul 22, 2003	46.59	47.02	46.04	46.22	15,483,669	-0.37(-0.79%)
Jul 21, 2003	46.99	47.12	46.43	46.59	12,458,933	-0.69(-1.46%)
Jul 18, 2003	47.35	47.45	46.99	47.28	15,170,075	+0.22(+0.47%)
Jul 17, 2003	46.70	47.40	46.59	47.06	23,932,462	-1.93(-3.93%)
Jul 16, 2003	49.13	49.15	48.48	48.99	15,648,877	+0.17(+0.35%)
Jul 15, 2003	48.65	49.13	48.47	48.82	14,007,069	+0.58(+1.19%)
Jul 14, 2003	48.57	48.90	48.24	48.24	11,430,324	+0.30(+0.62%)
Jul 11, 2003	47.49	48.16	47.27	47.94	8,029,664	+0.49(+1.02%)
Jul 10, 2003	48.00	48.13	47.14	47.46	13,296,658	-0.81(-1.68%)
Jul 09, 2003	48.62	48.77	47.92	48.27	11,880,971	-0.44(-0.90%)
Jul 08, 2003	48.62	48.99	48.11	48.71	10,401,007	+0.09(+0.19%)
Jul 07, 2003	47.89	48.82	47.86	48.62	13,483,823	+1.21(+2.55%)
Jul 03, 2003	47.58	47.83	47.14	47.41	5,328,969	-0.45(-0.93%)
Jul 02, 2003	47.41	47.94	47.30	47.86	10,641,470	+0.65(+1.38%)
Jul 01, 2003	45.97	47.25	45.97	47.21	10,245,007	+0.62(+1.32%)
Jun 30, 2003	47.38	47.55	46.59	46.59	14,078,783	-0.52(-1.10%)
Jun 27, 2003	47.52	47.81	47.00	47.11	8,026,477	-0.53(-1.10%)
Jun 26, 2003	47.27	47.65	46.77	47.64	11,287,250	+1.05(+2.25%)
Jun 25, 2003	47.18	47.53	46.36	46.59	9,823,931	-0.64(-1.36%)
Jun 24, 2003	46.85	47.54	46.79	47.23	8,964,779	+0.25(+0.54%)
Jun 23, 2003	47.88	47.88	46.86	46.98	11,176,049	-0.98(-2.05%)
Jun 20, 2003	48.00	48.14	47.83	47.96	21,071,516	+0.21(+0.44%)
Jun 19, 2003	47.97	48.17	47.72	47.75	12,885,675	-0.08(-0.18%)
Jun 18, 2003	47.52	48.00	47.00	47.83	10,520,530	+0.23(+0.47%)
Jun 17, 2003	47.97	47.97	47.33	47.61	10,400,653	-0.11(-0.24%)
Jun 16, 2003	46.93	47.75	46.62	47.72	11,495,663	+0.99(+2.11%)
Jun 13, 2003	47.52	47.60	46.60	46.73	10,141,774	-0.68(-1.43%)
Jun 12, 2003	47.89	47.99	47.18	47.41	12,523,210	-0.01(-0.02%)
Jun 11, 2003	46.73	47.52	46.47	47.42	17,380,992	+1.28(+2.77%)
Jun 10, 2003	46.51	46.83	45.86	46.15	15,752,287	-0.16(-0.35%)
Jun 09, 2003	45.18	46.31	45.07	46.31	17,275,634	+1.10(+2.44%)
Jun 06, 2003	46.45	47.00	45.09	45.21	26,845,644	-1.04(-2.26%)
Jun 05, 2003	47.44	47.58	46.17	46.25	27,014,570	-1.33(-2.79%)
Jun 04, 2003	47.44	47.98	47.34	47.58	19,007,570	+0.24(+0.51%)
Jun 03, 2003	47.62	48.14	47.01	47.34	37,373,788	-1.98(-4.02%)
Jun 02, 2003	50.26	50.31	49.27	49.32	13,629,553	-0.40(-0.81%)
May 30, 2003	49.39	50.08	49.39	49.72	10,950,460	+0.38(+0.78%)
May 29, 2003	49.45	50.03	49.25	49.34	12,215,990	-0.12(-0.24%)
May 28, 2003	49.47	50.09	49.36	49.45	11,580,304	-0.07(-0.14%)
May 27, 2003	47.73	49.64	47.73	49.52	12,684,345	+1.37(+2.85%)
May 23, 2003	48.43	48.54	48.06	48.15	9,185,056	-0.46(-0.95%)
May 22, 2003	48.71	49.02	48.45	48.61	11,115,314	-0.06(-0.12%)
May 21, 2003	48.44	48.67	48.05	48.67	11,936,394	+0.23(+0.48%)
May 20, 2003	48.90	49.27	47.94	48.44	12,982,710	-0.38(-0.79%)
May 19, 2003	49.73	49.96	48.80	48.82	12,923,391	-1.43(-2.85%)
May 16, 2003	50.64	50.76	50.23	50.26	12,096,821	-0.51(-1.01%)
May 15, 2003	50.54	50.80	50.26	50.77	12,577,216	+0.68(+1.35%)
May 14, 2003	50.83	51.05	49.87	50.09	13,726,942	-0.72(-1.42%)
May 13, 2003	50.14	50.88	50.01	50.82	15,349,095	+0.55(+1.10%)
May 12, 2003	49.44	50.41	49.19	50.26	14,954,934	+0.82(+1.66%)
May 09, 2003	49.08	49.53	48.79	49.44	11,018,455	+0.85(+1.74%)
May 08, 2003	48.78	49.01	48.43	48.60	12,728,259	-0.36(-0.73%)
May 07, 2003	49.10	49.59	48.85	48.95	11,960,476	-0.47(-0.95%)
May 06, 2003	48.74	49.89	48.57	49.42	13,208,831	+0.56(+1.14%)
May 05, 2003	49.25	49.70	48.86	48.86	13,514,988	-0.59(-1.20%)
May 02, 2003	47.69	49.45	47.69	49.45	14,841,962	+0.95(+1.96%)

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.