Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.08	25.33	25.06	25.17	17,609,592	-0.07(-0.28%)
May 27, 2004	25.40	25.43	25.03	25.24	18,241,550	-0.10(-0.41%)
May 26, 2004	25.48	25.50	25.19	25.35	17,219,388	-0.16(-0.62%)
May 25, 2004	25.03	25.50	25.03	25.50	21,708,554	+0.59(+2.38%)
May 24, 2004	24.83	25.06	24.73	24.91	19,982,270	+0.12(+0.47%)
May 21, 2004	25.01	25.19	24.71	24.79	28,970,226	-0.08(-0.30%)
May 20, 2004	24.77	25.07	24.75	24.87	14,316,815	+0.08(+0.31%)
May 19, 2004	24.91	25.10	24.70	24.79	23,507,006	-0.05(-0.21%)
May 18, 2004	25.06	25.06	24.76	24.85	19,663,370	-0.21(-0.84%)
May 17, 2004	25.20	25.34	25.03	25.06	17,576,946	-0.13(-0.51%)
May 14, 2004	24.91	25.35	24.87	25.18	18,289,832	+0.31(+1.26%)
May 13, 2004	24.82	25.15	24.76	24.87	17,613,716	-0.16(-0.63%)
May 12, 2004	24.60	25.04	24.60	25.03	22,976,594	+0.23(+0.94%)
May 11, 2004	24.62	24.82	24.44	24.79	19,392,408	+0.32(+1.31%)
May 10, 2004	24.81	24.94	24.21	24.47	28,007,686	-0.70(-2.77%)
May 07, 2004	25.32	25.49	25.06	25.17	17,211,656	-0.34(-1.32%)
May 06, 2004	25.55	25.75	25.32	25.51	19,799,108	-0.09(-0.36%)
May 05, 2004	25.25	25.61	25.15	25.60	22,602,196	+0.27(+1.08%)
May 04, 2004	25.40	25.54	25.17	25.33	22,566,458	-0.09(-0.37%)
May 03, 2004	24.97	25.43	24.93	25.42	21,273,848	+0.66(+2.66%)
Apr 30, 2004	24.97	25.29	24.76	24.76	22,657,006	+0.01(+0.02%)
Apr 29, 2004	25.17	25.45	24.73	24.76	23,249,274	-0.34(-1.35%)
Apr 28, 2004	25.42	25.49	25.10	25.10	20,272,818	-0.37(-1.44%)
Apr 27, 2004	25.07	25.59	25.06	25.46	22,960,442	+0.43(+1.72%)
Apr 26, 2004	25.17	25.28	25.01	25.03	16,282,447	+0.02(+0.09%)
Apr 23, 2004	25.17	25.17	24.89	25.01	13,672,314	-0.19(-0.76%)
Apr 22, 2004	24.85	25.35	24.79	25.20	17,600,142	+0.20(+0.81%)
Apr 21, 2004	24.77	25.02	24.68	25.00	18,664,574	-0.20(-0.81%)
Apr 20, 2004	25.45	25.45	24.85	25.20	17,805,984	-0.25(-0.98%)
Apr 19, 2004	25.52	25.53	25.30	25.45	12,217,677	-0.08(-0.30%)
Apr 16, 2004	25.46	25.55	25.35	25.53	17,659,764	+0.10(+0.41%)
Apr 15, 2004	25.20	25.51	24.73	25.42	20,634,674	+0.22(+0.88%)
Apr 14, 2004	24.78	25.20	24.74	25.20	19,844,640	+0.28(+1.12%)
Apr 13, 2004	25.25	25.28	24.91	24.92	21,222,302	-0.17(-0.67%)
Apr 12, 2004	24.85	25.24	24.79	25.09	17,097,222	+0.38(+1.56%)
Apr 08, 2004	24.58	24.99	24.54	24.71	21,035,360	+0.32(+1.31%)
Apr 07, 2004	24.46	24.61	24.37	24.39	17,430,726	-0.17(-0.69%)
Apr 06, 2004	24.48	24.68	24.44	24.55	12,799,807	-0.03(-0.14%)
Apr 05, 2004	24.43	24.64	24.41	24.59	14,860,972	+0.20(+0.81%)
Apr 02, 2004	24.44	24.44	24.21	24.39	19,365,776	+0.23(+0.94%)
Apr 01, 2004	24.39	24.44	24.11	24.16	19,555,294	-0.04(-0.17%)
Mar 31, 2004	24.24	24.43	24.11	24.21	21,701,854	+0.02(+0.10%)
Mar 30, 2004	24.10	24.25	24.01	24.18	17,960,622	+0.27(+1.12%)
Mar 29, 2004	23.79	24.10	23.78	23.91	16,532,275	+0.20(+0.86%)
Mar 26, 2004	23.48	23.94	23.47	23.71	19,493,782	+0.29(+1.22%)
Mar 25, 2004	23.40	23.49	23.29	23.43	21,826,768	+0.09(+0.37%)
Mar 24, 2004	23.69	23.83	23.23	23.34	22,667,144	-0.38(-1.62%)
Mar 23, 2004	23.87	23.98	23.55	23.72	18,738,456	-0.10(-0.44%)
Mar 22, 2004	24.01	24.14	23.76	23.83	21,244,810	-0.33(-1.35%)
Mar 19, 2004	24.57	24.69	24.14	24.15	32,624,860	-0.56(-2.26%)
Mar 18, 2004	24.50	24.76	24.42	24.71	18,138,974	+0.13(+0.52%)
Mar 17, 2004	24.58	24.81	24.54	24.58	15,597,397	+0.10(+0.40%)
Mar 16, 2004	24.41	24.59	24.26	24.48	16,701,003	+0.17(+0.69%)
Mar 15, 2004	24.32	24.61	24.24	24.32	19,967,664	-0.15(-0.59%)
Mar 12, 2004	24.12	24.50	24.07	24.46	19,367,150	+0.40(+1.64%)
Mar 11, 2004	24.62	24.76	23.94	24.07	25,749,270	-0.63(-2.55%)
Mar 10, 2004	25.03	25.26	24.69	24.69	32,075,376	-0.20(-0.82%)
Mar 09, 2004	24.65	25.00	24.63	24.90	24,247,554	+0.13(+0.52%)
Mar 08, 2004	24.73	24.87	24.68	24.77	17,906,500	+0.04(+0.16%)
Mar 05, 2004	24.28	24.77	24.24	24.73	21,974,534	+0.43(+1.77%)
Mar 04, 2004	24.33	24.37	24.26	24.30	14,370,079	-0.09(-0.36%)
Mar 03, 2004	24.46	24.47	24.21	24.39	23,394,634	-0.08(-0.33%)
Mar 02, 2004	24.56	24.67	24.45	24.47	20,423,678	-0.28(-1.13%)
Mar 01, 2004	24.78	24.82	24.62	24.75	27,475,040	+0.20(+0.83%)
Feb 27, 2004	24.71	24.87	24.51	24.54	22,918,518	-0.08(-0.33%)
Feb 26, 2004	24.80	24.88	24.62	24.62	16,035,540	-0.20(-0.80%)
Feb 25, 2004	24.71	24.88	24.61	24.82	17,654,610	+0.20(+0.80%)
Feb 24, 2004	24.73	24.79	24.57	24.62	17,844,644	-0.16(-0.63%)
Feb 23, 2004	24.58	24.85	24.53	24.78	16,465,608	+0.32(+1.31%)
Feb 20, 2004	24.56	24.71	24.39	24.46	19,340,862	+0.05(+0.19%)
Feb 19, 2004	24.39	24.67	24.36	24.41	18,073,682	+0.09(+0.36%)
Feb 18, 2004	24.51	24.61	24.33	24.33	13,346,369	-0.25(-1.02%)
Feb 17, 2004	24.56	24.71	24.52	24.58	14,772,656	+0.19(+0.76%)
Feb 13, 2004	24.38	24.53	24.22	24.39	19,303,232	+0.00(+0.00%)
Feb 12, 2004	24.32	24.44	24.18	24.39	16,883,306	-0.01(-0.02%)
Feb 11, 2004	23.87	24.43	23.85	24.40	25,009,580	+0.48(+2.02%)
Feb 10, 2004	23.62	24.00	23.57	23.91	14,987,260	+0.21(+0.88%)
Feb 09, 2004	23.46	23.80	23.40	23.70	15,198,600	+0.13(+0.54%)
Feb 06, 2004	23.41	23.61	23.34	23.58	17,059,594	+0.08(+0.32%)
Feb 05, 2004	23.56	23.60	23.33	23.50	16,074,028	+0.02(+0.07%)
Feb 04, 2004	23.31	23.58	23.31	23.48	20,801,684	-0.04(-0.15%)
Feb 03, 2004	23.75	23.75	23.50	23.52	17,265,436	-0.16(-0.69%)
Feb 02, 2004	24.01	24.01	23.51	23.68	23,994,634	-0.06(-0.25%)
Jan 30, 2004	23.95	24.01	23.61	23.74	19,041,720	-0.40(-1.64%)
Jan 29, 2004	24.13	24.21	23.96	24.14	28,636,034	+0.38(+1.62%)
Jan 28, 2004	24.09	24.19	23.52	23.75	20,943,952	-0.22(-0.92%)
Jan 27, 2004	24.11	24.31	23.93	23.97	17,846,534	-0.21(-0.87%)
Jan 26, 2004	23.89	24.18	23.79	24.18	16,435,883	+0.30(+1.24%)
Jan 23, 2004	24.07	24.11	23.72	23.89	20,170,070	-0.14(-0.58%)
Jan 22, 2004	24.11	24.15	23.83	24.02	16,190,179	-0.09(-0.36%)
Jan 21, 2004	23.84	24.13	23.75	24.11	19,779,692	+0.32(+1.35%)
Jan 20, 2004	23.57	23.84	23.57	23.79	18,539,488	+0.22(+0.94%)
Jan 16, 2004	23.48	23.57	23.33	23.57	22,861,130	+0.13(+0.55%)
Jan 15, 2004	23.68	23.72	23.41	23.44	17,622,822	-0.23(-0.98%)
Jan 14, 2004	23.62	23.69	23.46	23.68	14,672,656	+0.00(+0.00%)
Jan 13, 2004	23.79	23.85	23.53	23.68	16,091,898	-0.10(-0.44%)
Jan 12, 2004	23.69	23.80	23.58	23.78	17,735,022	+0.33(+1.41%)
Jan 09, 2004	23.54	23.62	23.29	23.45	27,192,738	-0.36(-1.49%)
Jan 08, 2004	23.81	23.81	23.46	23.80	25,100,130	-0.06(-0.24%)
Jan 07, 2004	23.91	24.01	23.59	23.86	23,301,508	-0.17(-0.73%)
Jan 06, 2004	24.16	24.18	23.84	24.04	21,244,638	-0.16(-0.67%)
Jan 05, 2004	23.92	24.23	23.85	24.20	25,202,878	+0.55(+2.34%)
Jan 02, 2004	23.87	23.99	23.51	23.65	20,927,800	-0.22(-0.90%)
Dec 31, 2003	23.82	23.94	23.68	23.86	19,994,812	+0.19(+0.79%)
Dec 30, 2003	23.62	23.84	23.59	23.68	16,849,284	+0.06(+0.25%)
Dec 29, 2003	23.34	23.63	23.33	23.62	21,090,514	+0.31(+1.32%)
Dec 26, 2003	23.17	23.36	23.17	23.31	7,936,756	+0.13(+0.55%)
Dec 24, 2003	23.06	23.26	23.02	23.18	7,308,750	+0.05(+0.20%)
Dec 23, 2003	22.84	23.13	22.81	23.13	18,385,708	+0.16(+0.71%)
Dec 22, 2003	22.90	23.00	22.81	22.97	19,552,030	-0.08(-0.33%)
Dec 19, 2003	22.98	23.08	22.87	23.05	29,937,408	+0.11(+0.48%)
Dec 18, 2003	22.70	22.99	22.69	22.94	25,230,026	+0.31(+1.36%)
Dec 17, 2003	22.48	22.65	22.36	22.63	21,986,562	+0.24(+1.07%)
Dec 16, 2003	22.09	22.48	22.03	22.39	22,216,974	+0.39(+1.77%)
Dec 15, 2003	22.06	22.12	21.88	22.00	20,491,718	-0.15(-0.68%)
Dec 12, 2003	22.08	22.19	21.98	22.15	12,799,291	+0.09(+0.40%)
Dec 11, 2003	22.10	22.12	21.98	22.06	20,297,388	+0.07(+0.32%)
Dec 10, 2003	22.01	22.04	21.87	21.99	18,028,492	+0.09(+0.40%)
Dec 09, 2003	21.94	22.04	21.84	21.91	21,398,074	+0.14(+0.64%)
Dec 08, 2003	21.48	21.81	21.45	21.77	20,728,660	+0.36(+1.69%)
Dec 05, 2003	21.61	21.61	21.31	21.41	17,039,490	-0.14(-0.65%)
Dec 04, 2003	21.14	21.59	21.10	21.55	24,028,654	+0.28(+1.31%)
Dec 03, 2003	21.21	21.35	21.21	21.27	36,827,088	+0.02(+0.11%)
Dec 02, 2003	21.14	21.30	21.11	21.24	18,579,866	+0.06(+0.30%)
Dec 01, 2003	21.24	21.36	21.08	21.18	22,587,076	+0.11(+0.52%)
Nov 28, 2003	21.20	21.20	21.03	21.07	8,211,670	-0.05(-0.22%)
Nov 26, 2003	20.89	21.17	20.86	21.11	17,239,662	+0.27(+1.28%)
Nov 25, 2003	20.66	20.92	20.64	20.85	16,804,954	+0.15(+0.73%)
Nov 24, 2003	20.65	20.81	20.60	20.70	23,451,680	+0.13(+0.62%)
Nov 21, 2003	20.74	20.78	20.46	20.57	27,727,616	+0.02(+0.08%)
Nov 20, 2003	20.52	21.13	20.43	20.55	17,574,026	-0.08(-0.37%)
Nov 19, 2003	20.41	20.71	20.40	20.63	24,913,704	+0.17(+0.83%)
Nov 18, 2003	20.69	20.78	20.45	20.46	21,523,848	-0.26(-1.26%)
Nov 17, 2003	20.67	20.81	20.59	20.72	17,974,540	-0.23(-1.11%)
Nov 14, 2003	21.16	21.23	20.60	20.95	31,380,188	-0.15(-0.72%)
Nov 13, 2003	20.95	21.15	20.89	21.10	17,181,414	+0.14(+0.67%)
Nov 12, 2003	21.01	21.10	20.91	20.96	15,110,456	-0.02(-0.08%)
Nov 11, 2003	21.02	21.11	20.93	20.98	17,904,266	+0.17(+0.81%)
Nov 10, 2003	20.70	20.86	20.63	20.81	16,303,237	+0.12(+0.56%)
Nov 07, 2003	20.89	20.91	20.66	20.70	23,518,002	-0.21(-1.00%)
Nov 06, 2003	20.89	20.98	20.81	20.91	20,834,330	-0.06(-0.31%)
Nov 05, 2003	21.09	21.17	20.91	20.97	21,367,318	-0.17(-0.80%)
Nov 04, 2003	21.25	21.36	21.07	21.14	26,280,540	-0.21(-0.98%)
Nov 03, 2003	21.49	21.53	21.27	21.35	20,406,324	+0.06(+0.27%)
Oct 31, 2003	21.21	21.43	21.21	21.29	28,703,732	+0.16(+0.77%)
Oct 30, 2003	21.71	21.79	21.02	21.13	44,644,084	-0.88(-3.99%)
Oct 29, 2003	22.12	22.19	21.54	22.01	16,163,891	-0.11(-0.50%)
Oct 28, 2003	22.10	22.20	21.89	22.12	20,922,130	+0.15(+0.69%)
Oct 27, 2003	22.01	22.16	21.91	21.96	12,821,456	-0.06(-0.29%)
Oct 24, 2003	21.60	22.03	21.60	22.03	16,074,544	+0.15(+0.66%)
Oct 23, 2003	21.59	21.88	21.50	21.88	19,852,544	+0.15(+0.67%)
Oct 22, 2003	22.00	22.10	21.68	21.74	36,778,460	-0.58(-2.61%)
Oct 21, 2003	22.48	22.52	22.27	22.32	20,599,794	-0.16(-0.70%)
Oct 20, 2003	22.50	22.58	22.31	22.48	14,016,815	-0.02(-0.10%)
Oct 17, 2003	22.65	22.65	22.42	22.50	16,540,007	-0.15(-0.64%)
Oct 16, 2003	22.40	22.66	22.40	22.65	14,563,378	+0.24(+1.09%)
Oct 15, 2003	22.55	22.64	22.29	22.40	16,104,097	-0.15(-0.65%)
Oct 14, 2003	22.38	22.55	22.23	22.55	13,578,843	+0.15(+0.68%)
Oct 13, 2003	22.33	22.54	22.33	22.40	15,051,006	+0.10(+0.47%)
Oct 10, 2003	22.17	22.37	22.15	22.29	14,139,152	+0.20(+0.92%)
Oct 09, 2003	22.26	22.35	22.02	22.09	19,220,414	-0.05(-0.24%)
Oct 08, 2003	22.27	22.33	22.01	22.14	14,029,874	-0.17(-0.78%)
Oct 07, 2003	21.99	22.34	21.96	22.31	15,648,428	+0.15(+0.66%)
Oct 06, 2003	22.03	22.21	22.01	22.17	12,420,941	+0.20(+0.90%)
Oct 03, 2003	22.06	22.25	21.97	21.97	19,558,730	+0.11(+0.51%)
Oct 02, 2003	21.74	21.92	21.54	21.86	15,389,665	+0.12(+0.56%)
Oct 01, 2003	21.49	21.74	21.30	21.74	23,197,384	+0.44(+2.05%)
Sep 30, 2003	21.40	21.52	21.19	21.30	20,313,024	-0.24(-1.13%)
Sep 29, 2003	21.41	21.57	21.31	21.55	15,143,102	+0.14(+0.65%)
Sep 26, 2003	21.53	21.53	21.27	21.41	15,657,190	-0.22(-1.00%)
Sep 25, 2003	21.59	21.79	21.53	21.62	19,800,138	+0.15(+0.68%)
Sep 24, 2003	21.76	21.82	21.44	21.48	20,177,286	-0.09(-0.43%)
Sep 23, 2003	21.42	21.59	21.39	21.57	16,436,227	+0.20(+0.93%)
Sep 22, 2003	21.33	21.42	21.16	21.37	20,229,864	-0.16(-0.73%)
Sep 19, 2003	21.45	21.63	21.42	21.53	29,007,684	-0.05(-0.24%)
Sep 18, 2003	21.39	21.62	21.39	21.58	18,599,110	+0.14(+0.65%)
Sep 17, 2003	21.85	21.85	21.42	21.44	25,024,872	-0.51(-2.31%)
Sep 16, 2003	21.75	21.95	21.69	21.95	15,984,853	+0.12(+0.53%)
Sep 15, 2003	21.94	21.98	21.80	21.83	13,731,077	-0.13(-0.58%)
Sep 12, 2003	22.12	22.16	21.87	21.96	21,345,326	-0.16(-0.71%)
Sep 11, 2003	22.17	22.32	22.08	22.12	16,453,753	+0.00(+0.00%)
Sep 10, 2003	22.17	22.23	22.00	22.12	15,685,369	-0.06(-0.29%)
Sep 09, 2003	22.26	22.35	22.00	22.18	16,063,032	-0.21(-0.94%)
Sep 08, 2003	22.17	22.41	22.06	22.39	14,230,217	+0.29(+1.32%)
Sep 05, 2003	22.12	22.19	21.99	22.10	14,962,690	-0.11(-0.50%)
Sep 04, 2003	22.12	22.26	22.10	22.21	17,940,176	+0.05(+0.21%)
Sep 03, 2003	22.10	22.23	22.06	22.16	19,397,218	+0.06(+0.29%)
Sep 02, 2003	21.99	22.10	21.82	22.10	18,840,174	+0.16(+0.72%)
Aug 29, 2003	21.85	21.96	21.71	21.94	14,469,735	+0.09(+0.40%)
Aug 28, 2003	21.74	21.87	21.53	21.85	21,044,982	+0.17(+0.81%)
Aug 27, 2003	21.59	21.68	21.56	21.68	20,109,244	+0.24(+1.14%)
Aug 26, 2003	21.40	21.48	21.16	21.44	15,599,459	+0.03(+0.16%)
Aug 25, 2003	21.16	21.42	21.14	21.40	12,389,498	+0.14(+0.66%)
Aug 22, 2003	21.55	21.68	21.24	21.26	16,040,351	-0.30(-1.40%)
Aug 21, 2003	21.52	21.62	21.36	21.56	15,114,923	+0.15(+0.68%)
Aug 20, 2003	21.24	21.49	21.22	21.42	11,887,265	+0.07(+0.33%)
Aug 19, 2003	21.46	21.59	21.21	21.35	16,577,807	-0.14(-0.65%)
Aug 18, 2003	21.45	21.55	21.44	21.49	15,738,805	+0.05(+0.24%)
Aug 15, 2003	21.50	21.50	21.34	21.44	10,361,323	-0.06(-0.30%)
Aug 14, 2003	21.39	21.50	21.28	21.50	16,478,495	+0.26(+1.21%)
Aug 13, 2003	21.42	21.44	21.18	21.24	13,928,155	-0.12(-0.57%)
Aug 12, 2003	21.39	21.39	21.16	21.37	14,854,099	+0.11(+0.52%)
Aug 11, 2003	21.24	21.41	20.71	21.25	15,662,689	+0.00(+0.00%)
Aug 08, 2003	21.16	21.31	21.16	21.25	22,973,502	+0.16(+0.75%)
Aug 07, 2003	20.73	21.16	20.73	21.10	24,231,918	+0.29(+1.40%)
Aug 06, 2003	20.60	20.92	20.52	20.81	22,653,226	+0.23(+1.13%)
Aug 05, 2003	20.78	20.86	20.55	20.57	20,057,012	-0.15(-0.73%)
Aug 04, 2003	20.66	20.80	20.44	20.73	21,967,146	+0.16(+0.79%)
Aug 01, 2003	20.70	20.71	20.49	20.56	23,505,288	-0.15(-0.70%)
Jul 31, 2003	20.88	21.06	20.64	20.71	29,269,366	+0.15(+0.74%)
Jul 30, 2003	20.77	20.80	20.56	20.56	19,735,706	-0.06(-0.31%)
Jul 29, 2003	20.81	20.84	20.56	20.62	23,327,452	-0.19(-0.89%)
Jul 28, 2003	20.78	20.94	20.71	20.81	25,771,950	-0.01(-0.03%)
Jul 25, 2003	20.52	20.83	20.47	20.81	18,890,690	+0.30(+1.45%)
Jul 24, 2003	20.80	20.91	20.49	20.52	18,690,518	-0.24(-1.18%)
Jul 23, 2003	20.79	20.82	20.54	20.76	14,593,790	-0.03(-0.14%)
Jul 22, 2003	20.61	20.89	20.52	20.79	16,009,252	+0.20(+0.96%)
Jul 21, 2003	20.84	20.86	20.53	20.59	16,080,729	-0.29(-1.39%)
Jul 18, 2003	20.66	20.89	20.47	20.88	22,877,454	+0.40(+1.93%)
Jul 17, 2003	20.32	20.56	20.31	20.49	21,885,530	+0.16(+0.80%)
Jul 16, 2003	20.53	20.63	20.32	20.32	22,911,646	-0.16(-0.77%)
Jul 15, 2003	20.60	20.60	20.34	20.48	21,266,116	-0.06(-0.31%)
Jul 14, 2003	20.73	20.86	20.52	20.54	20,665,258	-0.17(-0.84%)
Jul 11, 2003	20.56	20.83	20.56	20.72	16,208,908	+0.06(+0.28%)
Jul 10, 2003	20.87	20.87	20.66	20.66	22,741,714	-0.21(-1.00%)
Jul 09, 2003	20.75	20.92	20.55	20.87	25,530,542	+0.12(+0.59%)
Jul 08, 2003	20.86	20.96	20.67	20.75	19,260,278	-0.23(-1.11%)
Jul 07, 2003	21.01	21.18	20.95	20.98	18,899,454	-0.01(-0.03%)
Jul 03, 2003	21.01	21.10	20.84	20.99	11,864,585	-0.13(-0.61%)
Jul 02, 2003	20.97	21.12	20.87	21.11	19,438,972	+0.06(+0.28%)
Jul 01, 2003	20.92	21.13	20.69	21.06	21,582,094	+0.16(+0.75%)
Jun 30, 2003	21.20	21.31	20.90	20.90	24,050,132	-0.27(-1.26%)
Jun 27, 2003	21.32	21.40	21.07	21.17	15,430,215	-0.19(-0.90%)
Jun 26, 2003	21.21	21.42	21.13	21.36	15,541,211	+0.02(+0.11%)
Jun 25, 2003	21.44	21.66	21.30	21.34	19,913,540	-0.14(-0.65%)
Jun 24, 2003	21.50	21.53	21.39	21.48	22,645,152	-0.02(-0.11%)
Jun 23, 2003	21.44	21.53	21.33	21.50	16,486,055	+0.03(+0.14%)
Jun 20, 2003	21.52	21.65	21.41	21.47	35,122,280	+0.01(+0.03%)
Jun 19, 2003	21.71	21.71	21.45	21.46	20,188,798	-0.27(-1.23%)
Jun 18, 2003	21.92	21.95	21.56	21.73	22,058,726	-0.19(-0.88%)
Jun 17, 2003	22.30	22.30	21.86	21.92	23,154,944	-0.37(-1.67%)
Jun 16, 2003	22.08	22.30	21.96	22.30	19,064,230	+0.22(+1.00%)
Jun 13, 2003	22.23	22.26	21.80	22.08	17,026,604	-0.16(-0.71%)
Jun 12, 2003	22.23	22.38	22.04	22.23	18,232,272	+0.00(+0.00%)
Jun 11, 2003	21.97	22.23	21.95	22.23	21,233,814	+0.38(+1.76%)
Jun 10, 2003	21.88	21.91	21.67	21.85	15,582,620	+0.05(+0.21%)
Jun 09, 2003	21.69	21.88	21.66	21.80	13,818,534	+0.07(+0.32%)
Jun 06, 2003	21.70	21.95	21.62	21.73	20,951,856	+0.10(+0.48%)
Jun 05, 2003	21.71	21.71	21.41	21.63	18,741,206	-0.14(-0.64%)
Jun 04, 2003	21.52	21.81	21.46	21.77	21,273,332	+0.24(+1.14%)
Jun 03, 2003	21.38	21.52	21.27	21.52	19,831,926	+0.23(+1.09%)

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.