Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	21.26	21.83	21.00	21.53	4,679,200	+0.25(+1.17%)
Jun 29, 2004	20.54	21.42	20.52	21.28	4,338,300	+0.55(+2.65%)
Jun 28, 2004	21.35	21.35	20.53	20.73	4,820,800	-0.40(-1.89%)
Jun 25, 2004	21.12	21.55	20.87	21.13	5,054,100	+0.08(+0.38%)
Jun 24, 2004	20.45	21.20	20.32	21.05	5,370,500	+0.35(+1.69%)
Jun 23, 2004	19.37	20.83	19.36	20.70	7,617,500	+1.26(+6.48%)
Jun 22, 2004	19.11	19.58	19.11	19.44	3,293,000	+0.24(+1.25%)
Jun 21, 2004	19.29	19.59	19.18	19.20	2,559,000	-0.14(-0.72%)
Jun 18, 2004	19.05	19.67	18.92	19.34	4,261,300	+0.12(+0.62%)
Jun 17, 2004	19.40	19.45	19.11	19.22	2,677,800	-0.36(-1.84%)
Jun 16, 2004	19.55	19.73	19.40	19.58	2,297,400	+0.00(+0.00%)
Jun 15, 2004	19.40	19.95	19.35	19.58	2,330,300	+0.35(+1.82%)
Jun 14, 2004	19.44	19.46	19.00	19.23	2,371,500	-0.42(-2.14%)
Jun 10, 2004	19.66	19.83	19.49	19.65	1,565,800	+0.09(+0.46%)
Jun 09, 2004	19.89	19.98	19.45	19.56	2,314,700	-0.38(-1.91%)
Jun 08, 2004	20.00	20.08	19.68	19.94	2,478,700	-0.06(-0.30%)
Jun 07, 2004	19.40	20.16	19.31	20.00	4,298,600	+0.71(+3.68%)
Jun 04, 2004	19.36	19.57	19.09	19.29	3,223,600	+0.28(+1.47%)
Jun 03, 2004	19.30	19.45	18.99	19.01	2,951,400	-0.42(-2.16%)
Jun 02, 2004	19.63	19.72	19.33	19.43	2,264,200	-0.23(-1.17%)
Jun 01, 2004	19.26	19.76	19.17	19.66	2,738,100	-0.14(-0.71%)
May 28, 2004	19.59	19.90	19.28	19.80	2,837,300	+0.17(+0.87%)
May 27, 2004	20.10	20.46	19.38	19.63	5,069,200	-0.50(-2.48%)
May 26, 2004	19.91	20.25	19.80	20.13	4,019,100	+0.08(+0.40%)
May 25, 2004	19.15	20.09	18.83	20.05	6,021,800	+1.03(+5.42%)
May 24, 2004	18.82	19.43	18.67	19.02	5,107,500	+0.35(+1.87%)
May 21, 2004	18.61	18.95	18.49	18.67	6,340,300	+0.22(+1.19%)
May 20, 2004	19.35	19.40	18.04	18.45	14,668,200	-0.86(-4.45%)
May 19, 2004	20.28	20.50	19.28	19.31	17,824,700	-1.39(-6.71%)
May 18, 2004	21.10	21.39	20.59	20.70	5,840,900	-0.35(-1.66%)
May 17, 2004	20.12	21.28	20.02	21.05	7,113,700	+0.52(+2.53%)
May 14, 2004	20.83	21.11	20.42	20.53	5,289,200	-0.48(-2.28%)
May 13, 2004	19.86	21.45	19.79	21.01	6,443,700	+1.02(+5.10%)
May 12, 2004	20.05	20.20	19.32	19.99	4,292,100	-0.11(-0.55%)
May 11, 2004	19.66	20.42	19.63	20.10	3,162,800	+0.37(+1.88%)
May 10, 2004	19.49	19.96	19.39	19.73	3,445,000	+0.07(+0.36%)
May 07, 2004	19.30	20.24	19.23	19.66	3,027,100	-0.07(-0.34%)
May 06, 2004	19.67	19.89	19.45	19.73	2,511,500	-0.20(-1.01%)
May 05, 2004	19.25	20.11	19.25	19.93	4,212,200	+0.65(+3.37%)
May 04, 2004	19.15	19.41	18.77	19.28	4,232,500	+0.11(+0.57%)
May 03, 2004	18.59	19.79	18.59	19.17	5,369,100	+0.56(+3.01%)
Apr 30, 2004	19.66	19.92	18.34	18.61	6,393,400	-0.88(-4.52%)
Apr 29, 2004	20.51	20.63	19.13	19.49	4,626,700	-0.92(-4.51%)
Apr 28, 2004	20.74	20.93	20.25	20.41	3,369,600	-0.32(-1.54%)
Apr 27, 2004	21.38	21.61	20.57	20.73	4,361,300	-0.50(-2.36%)
Apr 26, 2004	21.77	21.95	20.96	21.23	3,241,800	-0.62(-2.84%)
Apr 23, 2004	21.82	21.94	21.46	21.85	2,281,400	-0.11(-0.50%)
Apr 22, 2004	21.23	22.18	20.91	21.96	3,526,100	+0.54(+2.52%)
Apr 21, 2004	21.20	21.61	20.95	21.42	3,400,100	+0.29(+1.37%)
Apr 20, 2004	21.95	22.53	21.12	21.13	3,356,100	-0.80(-3.65%)
Apr 19, 2004	21.55	22.04	21.52	21.93	2,478,100	+0.24(+1.11%)
Apr 16, 2004	22.06	22.20	21.46	21.69	3,802,900	-0.46(-2.08%)
Apr 15, 2004	22.55	22.82	21.70	22.15	3,640,500	-0.36(-1.60%)
Apr 14, 2004	21.49	22.75	21.42	22.51	4,105,400	+0.61(+2.79%)
Apr 13, 2004	22.83	22.94	21.72	21.90	2,640,400	-0.79(-3.48%)
Apr 12, 2004	22.55	22.82	22.42	22.69	1,564,300	+0.07(+0.31%)
Apr 08, 2004	22.70	22.86	22.41	22.62	2,876,800	+0.43(+1.94%)
Apr 07, 2004	22.40	22.46	22.00	22.19	2,104,400	-0.27(-1.20%)
Apr 06, 2004	22.45	22.70	22.20	22.46	2,377,600	-0.37(-1.62%)
Apr 05, 2004	22.43	22.95	22.39	22.83	2,538,300	+0.13(+0.57%)
Apr 02, 2004	22.76	22.83	22.26	22.70	4,907,900	+0.56(+2.53%)
Apr 01, 2004	21.91	22.20	21.63	22.14	3,952,200	+0.61(+2.83%)
Mar 31, 2004	21.55	21.93	21.39	21.53	4,601,800	-0.43(-1.96%)
Mar 30, 2004	21.50	22.00	21.39	21.96	3,401,000	+0.37(+1.71%)
Mar 29, 2004	21.50	21.96	21.27	21.59	4,695,800	+0.42(+1.98%)
Mar 26, 2004	21.14	21.52	21.05	21.17	4,373,200	+0.02(+0.09%)
Mar 25, 2004	20.35	21.20	20.21	21.15	4,159,700	+0.95(+4.70%)
Mar 24, 2004	19.94	20.45	19.89	20.20	3,662,700	+0.26(+1.30%)
Mar 23, 2004	19.91	20.36	19.80	19.94	3,586,400	+0.08(+0.40%)
Mar 22, 2004	19.58	20.00	19.25	19.86	5,383,800	-0.07(-0.35%)
Mar 19, 2004	20.40	20.45	19.86	19.93	4,245,200	-0.53(-2.59%)
Mar 18, 2004	20.90	21.15	20.34	20.46	3,441,800	-0.47(-2.25%)
Mar 17, 2004	20.35	21.20	20.28	20.93	5,195,500	+0.64(+3.15%)
Mar 16, 2004	20.18	20.64	19.95	20.29	5,395,100	+0.49(+2.47%)
Mar 15, 2004	20.44	20.81	19.75	19.80	4,010,900	-0.84(-4.07%)
Mar 12, 2004	20.56	20.75	20.13	20.64	3,324,500	+0.34(+1.67%)
Mar 11, 2004	20.65	20.91	20.22	20.30	3,514,700	-0.52(-2.50%)
Mar 10, 2004	20.55	21.14	20.37	20.82	5,313,600	+0.24(+1.17%)
Mar 09, 2004	21.06	21.33	20.35	20.58	4,948,600	-0.42(-2.00%)
Mar 08, 2004	22.03	22.15	20.95	21.00	4,939,100	-1.12(-5.06%)
Mar 05, 2004	21.80	22.46	21.78	22.12	5,659,500	+0.00(+0.00%)
Mar 04, 2004	21.65	22.28	21.62	22.12	5,577,100	+0.43(+1.98%)
Mar 03, 2004	22.00	22.12	21.34	21.69	5,770,800	-0.40(-1.81%)
Mar 02, 2004	22.01	22.34	21.81	22.09	5,908,800	+0.12(+0.55%)
Mar 01, 2004	21.56	22.00	21.50	21.97	4,181,800	+0.31(+1.43%)
Feb 27, 2004	21.79	22.00	21.39	21.66	4,883,500	-0.25(-1.14%)
Feb 26, 2004	21.85	22.02	21.67	21.91	4,430,000	+0.06(+0.27%)
Feb 25, 2004	21.74	22.08	21.70	21.85	4,059,800	+0.26(+1.20%)
Feb 24, 2004	21.74	22.40	21.33	21.59	8,657,200	-0.18(-0.83%)
Feb 23, 2004	21.98	22.00	21.55	21.77	8,439,500	-0.04(-0.18%)
Feb 20, 2004	22.69	22.72	21.54	21.81	8,830,300	-0.93(-4.09%)
Feb 19, 2004	23.58	23.94	22.64	22.74	9,049,300	-0.89(-3.77%)
Feb 18, 2004	23.90	24.07	23.41	23.63	16,883,300	+1.36(+6.11%)
Feb 17, 2004	21.72	22.52	21.48	22.27	9,522,200	+0.57(+2.63%)
Feb 13, 2004	22.20	22.61	21.14	21.70	7,777,900	-0.77(-3.43%)
Feb 12, 2004	22.07	22.88	22.04	22.47	3,611,700	+0.29(+1.31%)
Feb 11, 2004	21.97	22.46	21.65	22.18	4,657,300	+0.25(+1.14%)
Feb 10, 2004	21.95	22.41	21.80	21.93	3,749,700	-0.12(-0.54%)
Feb 09, 2004	22.25	23.08	22.03	22.05	6,653,800	+0.03(+0.14%)
Feb 06, 2004	21.31	22.19	21.30	22.02	5,582,400	+0.54(+2.51%)
Feb 05, 2004	21.15	21.66	20.99	21.48	4,915,700	+0.51(+2.43%)
Feb 04, 2004	20.55	21.46	20.42	20.97	6,868,700	+0.09(+0.43%)
Feb 03, 2004	21.83	21.84	20.66	20.88	7,334,100	-0.76(-3.51%)
Feb 02, 2004	22.33	22.55	21.45	21.64	7,625,500	-0.74(-3.31%)
Jan 30, 2004	22.51	22.70	21.90	22.38	4,788,200	-0.21(-0.93%)
Jan 29, 2004	22.60	22.82	22.00	22.59	5,233,700	-0.11(-0.48%)
Jan 28, 2004	22.72	23.40	22.48	22.70	9,370,700	+0.30(+1.34%)
Jan 27, 2004	22.83	23.12	22.07	22.40	6,686,700	-0.32(-1.41%)
Jan 26, 2004	21.74	22.82	21.41	22.72	7,736,300	+1.04(+4.80%)
Jan 23, 2004	22.60	22.82	21.25	21.68	10,763,300	-1.09(-4.79%)
Jan 22, 2004	23.30	23.50	22.64	22.77	4,220,200	-0.68(-2.90%)
Jan 21, 2004	23.50	23.79	23.30	23.45	4,308,300	-0.72(-2.98%)
Jan 20, 2004	24.07	24.25	23.64	24.17	5,289,600	+0.60(+2.55%)
Jan 16, 2004	23.37	23.76	23.06	23.57	4,305,700	+0.85(+3.74%)
Jan 15, 2004	22.82	23.39	22.52	22.72	4,701,797	-0.38(-1.65%)
Jan 14, 2004	23.75	23.77	22.77	23.10	4,191,382	-0.24(-1.03%)
Jan 13, 2004	23.71	24.19	22.84	23.34	9,170,742	+0.01(+0.04%)
Jan 12, 2004	22.59	23.40	22.56	23.33	4,595,790	+0.72(+3.18%)
Jan 09, 2004	22.95	23.07	22.37	22.61	4,954,918	-0.01(-0.04%)
Jan 08, 2004	21.93	22.75	21.89	22.62	6,836,390	+0.83(+3.81%)
Jan 07, 2004	21.89	21.98	21.33	21.79	3,204,495	+0.04(+0.18%)
Jan 06, 2004	21.64	21.88	21.00	21.75	5,011,300	+0.35(+1.64%)
Jan 05, 2004	21.02	21.48	20.97	21.40	5,142,800	+0.67(+3.23%)
Jan 02, 2004	20.86	21.10	20.49	20.73	3,306,500	+0.29(+1.42%)
Dec 31, 2003	20.71	20.75	20.25	20.44	3,056,200	-0.21(-1.02%)
Dec 30, 2003	20.91	20.91	20.45	20.65	2,737,778	-0.18(-0.86%)
Dec 29, 2003	21.00	21.03	20.32	20.83	3,597,043	+0.01(+0.05%)
Dec 26, 2003	20.77	20.91	20.60	20.82	1,790,765	+0.31(+1.51%)
Dec 24, 2003	20.30	20.60	20.25	20.51	1,452,043	+0.01(+0.05%)
Dec 23, 2003	19.96	20.56	19.72	20.50	4,571,055	+0.65(+3.27%)
Dec 22, 2003	20.00	20.03	19.52	19.85	3,089,051	+0.19(+0.97%)
Dec 19, 2003	20.16	20.39	19.59	19.66	6,233,190	-0.58(-2.87%)
Dec 18, 2003	19.26	20.28	19.18	20.24	7,435,248	+1.22(+6.41%)
Dec 17, 2003	19.07	19.22	18.51	19.02	6,296,751	-0.02(-0.10%)
Dec 16, 2003	19.05	19.24	18.54	19.04	7,231,527	+0.10(+0.53%)
Dec 15, 2003	20.98	21.00	18.85	18.94	9,565,582	-1.08(-5.42%)
Dec 12, 2003	20.45	20.49	19.75	20.02	4,689,234	-0.26(-1.26%)
Dec 11, 2003	19.78	20.48	19.64	20.28	7,709,700	+0.39(+1.96%)
Dec 10, 2003	19.86	20.45	19.52	19.89	7,403,465	+0.26(+1.32%)
Dec 09, 2003	21.20	21.23	19.11	19.63	11,046,477	-1.42(-6.75%)
Dec 08, 2003	21.38	21.44	20.50	21.05	6,446,922	-0.67(-3.08%)
Dec 05, 2003	21.86	22.25	21.22	21.72	3,505,008	-0.14(-0.64%)
Dec 04, 2003	21.98	22.45	21.30	21.86	6,169,502	-0.36(-1.62%)
Dec 03, 2003	22.63	23.23	22.03	22.22	6,588,243	-0.61(-2.67%)
Dec 02, 2003	23.38	23.46	22.56	22.83	3,827,675	-0.21(-0.91%)
Dec 01, 2003	23.25	23.44	22.73	23.04	4,398,911	-0.08(-0.35%)
Nov 28, 2003	22.99	23.19	22.77	23.12	1,647,175	+0.10(+0.43%)
Nov 26, 2003	23.33	23.42	22.29	23.02	3,540,665	+0.30(+1.32%)
Nov 25, 2003	23.15	23.51	22.54	22.72	6,112,193	-0.64(-2.74%)
Nov 24, 2003	22.09	23.50	22.04	23.36	7,323,496	+1.65(+7.60%)
Nov 21, 2003	21.60	21.96	21.51	21.71	3,428,998	+0.11(+0.51%)
Nov 20, 2003	21.27	22.38	21.15	21.60	8,392,536	+0.33(+1.55%)
Nov 19, 2003	21.90	22.05	21.00	21.27	17,257,800	-2.16(-9.22%)
Nov 18, 2003	24.50	24.98	23.05	23.43	10,817,918	-0.89(-3.66%)
Nov 17, 2003	24.65	24.84	23.54	24.32	7,479,028	-0.76(-3.03%)
Nov 14, 2003	25.99	26.69	24.93	25.08	8,210,789	-0.89(-3.43%)
Nov 13, 2003	25.12	26.19	24.86	25.97	7,346,202	+0.86(+3.42%)
Nov 12, 2003	24.20	25.20	24.08	25.11	6,113,935	+1.11(+4.62%)
Nov 11, 2003	24.12	24.34	23.91	24.00	3,901,036	-0.21(-0.87%)
Nov 10, 2003	24.87	24.95	24.15	24.21	5,888,251	-0.47(-1.90%)
Nov 07, 2003	25.78	25.80	24.65	24.68	3,866,288	-0.39(-1.56%)
Nov 06, 2003	25.55	25.80	24.80	25.07	4,355,691	-0.12(-0.48%)
Nov 05, 2003	25.12	25.43	24.64	25.19	4,540,070	+0.23(+0.92%)
Nov 04, 2003	25.10	25.57	24.80	24.96	5,995,746	-0.78(-3.03%)
Nov 03, 2003	25.28	25.78	24.91	25.74	5,203,686	+1.05(+4.25%)
Oct 31, 2003	25.55	25.72	24.60	24.69	5,933,448	-0.88(-3.44%)
Oct 30, 2003	25.88	26.24	25.61	25.57	3,527,958	-0.31(-1.20%)
Oct 29, 2003	26.00	26.15	25.68	25.88	4,904,601	+0.02(+0.08%)
Oct 28, 2003	24.89	25.97	24.75	25.86	4,024,246	+1.21(+4.91%)
Oct 27, 2003	24.62	25.03	24.42	24.65	3,082,700	+0.24(+0.98%)
Oct 24, 2003	24.31	24.57	23.92	24.41	5,275,300	-0.13(-0.53%)
Oct 23, 2003	24.52	25.03	24.25	24.54	5,081,900	-0.26(-1.05%)
Oct 22, 2003	25.21	25.28	24.61	24.80	7,918,500	-0.83(-3.24%)
Oct 21, 2003	25.72	25.97	25.18	25.63	4,324,196	+0.10(+0.39%)
Oct 20, 2003	25.24	25.76	24.89	25.53	6,031,681	+0.53(+2.12%)
Oct 17, 2003	25.75	25.89	24.95	25.00	6,454,944	-0.65(-2.53%)
Oct 16, 2003	25.35	25.74	25.12	25.65	3,902,039	+0.30(+1.18%)
Oct 15, 2003	26.50	26.54	25.28	25.35	6,662,784	-0.78(-2.99%)
Oct 14, 2003	25.18	26.25	25.15	26.13	9,550,829	+0.80(+3.16%)
Oct 13, 2003	25.36	25.50	24.75	25.33	3,760,983	+0.18(+0.72%)
Oct 10, 2003	24.09	25.46	24.01	25.15	11,187,331	+1.12(+4.66%)
Oct 09, 2003	24.63	25.00	23.61	24.03	7,500,683	-0.26(-1.07%)
Oct 08, 2003	24.59	24.78	23.90	24.29	7,759,633	-0.23(-0.94%)
Oct 07, 2003	23.15	24.66	23.05	24.52	8,607,053	+1.11(+4.74%)
Oct 06, 2003	22.66	23.57	22.56	23.41	4,949,405	+0.54(+2.36%)
Oct 03, 2003	21.90	23.10	21.84	22.87	7,293,831	+1.68(+7.93%)
Oct 02, 2003	21.08	21.48	20.82	21.19	4,394,164	+0.18(+0.86%)
Oct 01, 2003	20.57	21.17	20.54	21.01	3,456,749	+0.48(+2.34%)
Sep 30, 2003	20.80	20.97	20.34	20.53	6,062,585	-0.52(-2.47%)
Sep 29, 2003	20.27	21.24	19.86	21.05	8,279,673	+1.33(+6.74%)
Sep 26, 2003	20.26	20.45	19.69	19.72	7,228,756	-0.77(-3.76%)
Sep 25, 2003	21.10	21.35	20.43	20.49	6,310,389	-0.51(-2.43%)
Sep 24, 2003	22.51	22.61	21.05	21.00	5,729,085	-1.44(-6.42%)
Sep 23, 2003	22.01	22.47	21.68	22.44	4,066,903	+0.50(+2.28%)
Sep 22, 2003	22.26	22.62	21.90	21.94	4,438,090	-0.83(-3.65%)
Sep 19, 2003	22.85	23.15	22.40	22.77	3,983,980	-0.07(-0.31%)
Sep 18, 2003	22.40	22.96	21.91	22.84	4,805,992	+0.43(+1.92%)
Sep 17, 2003	22.39	22.71	22.06	22.41	3,972,574	+0.02(+0.09%)
Sep 16, 2003	21.55	22.57	21.52	22.39	4,699,356	+0.98(+4.58%)
Sep 15, 2003	21.93	22.00	21.24	21.41	5,763,500	-0.76(-3.43%)
Sep 12, 2003	22.32	22.56	21.81	22.17	5,989,600	-0.36(-1.60%)
Sep 11, 2003	22.62	22.76	21.92	22.53	6,412,300	+0.00(+0.00%)
Sep 10, 2003	23.17	23.50	22.52	22.53	8,849,300	-1.12(-4.74%)
Sep 09, 2003	23.50	24.32	23.34	23.65	6,286,700	+0.10(+0.42%)
Sep 08, 2003	23.32	23.78	23.29	23.55	6,020,800	+0.24(+1.03%)
Sep 05, 2003	23.33	23.97	23.25	23.31	5,799,500	-0.20(-0.85%)
Sep 04, 2003	23.12	23.71	22.97	23.51	6,880,800	+0.33(+1.42%)
Sep 03, 2003	22.77	23.86	22.61	23.18	9,559,000	+0.56(+2.48%)
Sep 02, 2003	22.63	22.70	21.75	22.62	5,625,400	+0.26(+1.16%)
Aug 29, 2003	21.97	22.50	21.96	22.36	4,756,700	-0.03(-0.13%)
Aug 28, 2003	21.90	22.45	21.83	22.39	4,348,800	+0.39(+1.77%)
Aug 27, 2003	21.59	22.12	21.52	22.00	5,577,800	+0.44(+2.04%)
Aug 26, 2003	21.23	21.65	20.65	21.56	5,879,500	+0.21(+0.98%)
Aug 25, 2003	21.60	21.84	20.93	21.35	6,686,700	-0.46(-2.11%)
Aug 22, 2003	22.80	22.85	21.68	21.81	11,499,800	-0.68(-3.02%)
Aug 21, 2003	20.90	22.69	20.85	22.49	17,722,800	+1.61(+7.71%)
Aug 20, 2003	20.18	21.00	19.90	20.88	26,300,100	+2.83(+15.68%)
Aug 19, 2003	18.01	18.25	17.82	18.05	9,464,700	+0.18(+1.01%)
Aug 18, 2003	17.04	17.94	17.00	17.87	5,196,500	+0.97(+5.74%)
Aug 15, 2003	16.91	17.03	16.55	16.90	2,325,600	+0.06(+0.36%)
Aug 14, 2003	16.91	17.22	16.62	16.84	5,274,900	-0.25(-1.46%)
Aug 13, 2003	16.94	17.47	16.83	17.09	7,407,400	+0.12(+0.71%)
Aug 12, 2003	15.90	17.00	15.85	16.97	9,345,900	+1.25(+7.95%)
Aug 11, 2003	15.23	15.75	15.19	15.72	4,903,900	+0.57(+3.76%)
Aug 08, 2003	15.06	15.39	14.99	15.15	5,336,200	+0.27(+1.79%)
Aug 07, 2003	15.09	15.24	14.69	14.88	8,731,200	-0.36(-2.34%)
Aug 06, 2003	15.65	15.66	14.91	15.24	7,181,900	-0.54(-3.42%)
Aug 05, 2003	16.35	16.45	15.61	15.78	5,035,900	-0.60(-3.66%)
Aug 04, 2003	16.07	16.43	15.50	16.38	4,982,300	+0.15(+0.92%)
Aug 01, 2003	16.20	16.30	15.29	16.23	8,190,200	+0.25(+1.56%)
Jul 31, 2003	16.80	17.00	15.38	15.98	16,456,300	-1.25(-7.25%)
Jul 30, 2003	17.60	17.67	16.85	17.23	6,104,000	-0.47(-2.66%)
Jul 29, 2003	18.11	18.25	17.50	17.70	3,952,000	-0.43(-2.37%)
Jul 28, 2003	18.23	18.32	17.79	18.13	3,560,300	+0.01(+0.06%)
Jul 25, 2003	17.71	18.20	17.27	18.12	4,179,600	+0.33(+1.85%)
Jul 24, 2003	18.40	18.55	17.72	17.79	3,838,300	-0.25(-1.38%)
Jul 23, 2003	17.77	18.10	17.36	18.04	3,351,000	+0.27(+1.52%)
Jul 22, 2003	17.85	17.99	17.45	17.77	3,227,900	+0.34(+1.95%)
Jul 21, 2003	17.79	17.79	17.26	17.43	3,105,300	-0.29(-1.64%)
Jul 18, 2003	17.75	18.01	17.19	17.72	4,587,400	+0.18(+1.03%)
Jul 17, 2003	18.00	18.00	17.18	17.54	8,330,500	-0.86(-4.67%)
Jul 16, 2003	19.00	19.00	17.92	18.40	6,755,300	-0.32(-1.71%)
Jul 15, 2003	19.38	19.53	18.58	18.72	4,550,400	-0.45(-2.35%)
Jul 14, 2003	19.06	19.66	18.96	19.17	6,067,900	+0.43(+2.29%)
Jul 11, 2003	18.78	19.20	18.55	18.74	4,882,500	-0.02(-0.11%)
Jul 10, 2003	19.05	19.56	18.38	18.76	8,920,800	-0.80(-4.09%)
Jul 09, 2003	18.82	19.84	18.48	19.56	10,614,500	+0.87(+4.65%)
Jul 08, 2003	17.79	18.85	17.79	18.69	5,380,500	+0.49(+2.69%)
Jul 07, 2003	17.69	18.25	17.63	18.20	5,235,400	+0.95(+5.51%)
Jul 03, 2003	17.54	17.72	17.10	17.25	5,468,400	-0.60(-3.36%)
Jul 02, 2003	16.87	18.84	16.70	17.85	11,298,700	+1.18(+7.08%)

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.