Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.65	16.45	15.56	16.19	10,854,959	+0.56(+3.59%)
Jul 29, 2004	15.79	15.92	15.62	15.63	2,165,198	-0.16(-1.00%)
Jul 28, 2004	15.36	15.85	15.27	15.79	3,269,149	+0.42(+2.75%)
Jul 27, 2004	15.42	15.50	15.19	15.36	1,685,220	-0.06(-0.39%)
Jul 26, 2004	15.47	15.65	15.38	15.43	1,628,616	-0.05(-0.35%)
Jul 23, 2004	15.64	15.67	15.36	15.48	2,219,817	-0.19(-1.23%)
Jul 22, 2004	15.49	15.72	15.43	15.67	2,496,053	+0.09(+0.58%)
Jul 21, 2004	15.95	16.01	15.58	15.58	1,574,329	-0.39(-2.46%)
Jul 20, 2004	15.93	16.03	15.84	15.97	1,945,236	+0.05(+0.30%)
Jul 19, 2004	15.91	16.05	15.81	15.93	2,454,344	+0.02(+0.11%)
Jul 16, 2004	15.85	15.99	15.75	15.91	1,719,150	+0.15(+0.96%)
Jul 15, 2004	15.76	15.91	15.70	15.76	4,222,816	-0.05(-0.34%)
Jul 14, 2004	15.41	15.83	15.37	15.81	4,649,500	+0.41(+2.67%)
Jul 13, 2004	15.55	15.55	15.35	15.40	3,249,122	-0.22(-1.39%)
Jul 12, 2004	15.52	15.63	15.49	15.62	2,859,346	+0.10(+0.66%)
Jul 09, 2004	15.56	15.56	15.34	15.52	7,327,614	-0.24(-1.50%)
Jul 08, 2004	15.59	15.82	15.53	15.75	2,778,578	+0.16(+1.05%)
Jul 07, 2004	15.59	15.75	15.43	15.59	2,868,450	-0.07(-0.46%)
Jul 06, 2004	15.57	15.77	15.56	15.66	2,215,679	+0.09(+0.58%)
Jul 02, 2004	15.53	15.63	15.48	15.57	2,102,470	+0.15(+0.98%)
Jul 01, 2004	15.54	15.68	15.33	15.42	3,642,704	-0.03(-0.20%)
Jun 30, 2004	15.32	15.52	15.27	15.45	2,630,943	+0.03(+0.20%)
Jun 29, 2004	15.53	15.53	15.27	15.42	2,570,532	-0.11(-0.70%)
Jun 28, 2004	15.44	15.59	15.35	15.53	4,351,583	+0.08(+0.51%)
Jun 25, 2004	15.52	15.55	15.33	15.45	3,814,338	-0.07(-0.43%)
Jun 24, 2004	15.55	15.59	15.44	15.52	1,967,249	+0.00(+0.00%)
Jun 23, 2004	15.23	15.60	15.10	15.52	3,312,678	+0.23(+1.50%)
Jun 22, 2004	15.26	15.38	15.18	15.29	1,861,488	+0.05(+0.36%)
Jun 21, 2004	14.98	15.27	14.97	15.23	2,185,391	+0.22(+1.45%)
Jun 18, 2004	15.09	15.12	14.93	15.01	2,735,711	-0.12(-0.80%)
Jun 17, 2004	14.81	15.23	14.81	15.14	2,565,898	+0.25(+1.66%)
Jun 16, 2004	14.91	14.93	14.81	14.89	1,283,031	+0.05(+0.33%)
Jun 15, 2004	14.89	15.00	14.77	14.84	2,074,334	+0.04(+0.29%)
Jun 14, 2004	14.68	14.92	14.64	14.80	2,488,274	+0.07(+0.49%)
Jun 10, 2004	14.69	14.77	14.66	14.72	1,235,696	+0.05(+0.33%)
Jun 09, 2004	14.83	14.91	14.66	14.68	1,454,996	-0.15(-1.02%)
Jun 08, 2004	14.86	14.92	14.72	14.83	2,222,961	-0.13(-0.85%)
Jun 07, 2004	14.80	14.95	14.78	14.95	1,743,149	+0.20(+1.35%)
Jun 04, 2004	14.76	14.86	14.59	14.75	2,085,257	+0.09(+0.62%)
Jun 03, 2004	14.75	14.82	14.57	14.66	2,361,659	-0.06(-0.41%)
Jun 02, 2004	14.66	14.88	14.65	14.72	1,866,122	-0.01(-0.04%)
Jun 01, 2004	14.60	14.80	14.55	14.73	2,676,955	+0.14(+0.99%)
May 28, 2004	14.75	14.79	14.58	14.59	2,865,470	-0.13(-0.90%)
May 27, 2004	14.44	14.74	14.42	14.72	2,175,626	+0.28(+1.97%)
May 26, 2004	14.50	14.69	14.40	14.43	3,114,728	-0.07(-0.46%)
May 25, 2004	14.24	14.50	14.19	14.50	3,651,973	+0.19(+1.35%)
May 24, 2004	14.14	14.33	14.01	14.31	3,134,093	+0.55(+4.00%)
May 21, 2004	13.78	13.86	13.60	13.76	2,366,624	-0.02(-0.18%)
May 20, 2004	13.66	13.85	13.57	13.78	996,865	+0.12(+0.89%)
May 19, 2004	13.75	13.88	13.58	13.66	1,820,607	-0.08(-0.62%)
May 18, 2004	13.41	13.79	13.30	13.75	2,105,449	+0.31(+2.29%)
May 17, 2004	13.34	13.61	13.32	13.44	1,620,175	-0.13(-0.94%)
May 14, 2004	13.53	13.76	13.48	13.56	1,751,589	-0.03(-0.22%)
May 13, 2004	13.52	13.66	13.35	13.59	2,371,093	+0.10(+0.76%)
May 12, 2004	13.36	13.53	13.16	13.49	2,158,247	+0.12(+0.90%)
May 11, 2004	13.29	13.41	13.23	13.37	2,111,408	+0.10(+0.73%)
May 10, 2004	13.53	13.53	13.15	13.27	3,394,440	-0.32(-2.36%)
May 07, 2004	13.87	13.96	13.39	13.59	3,217,510	-0.40(-2.85%)
May 06, 2004	13.89	14.11	13.81	13.99	2,047,190	+0.07(+0.52%)
May 05, 2004	14.18	14.25	13.90	13.92	1,826,565	-0.26(-1.83%)
May 04, 2004	14.00	14.22	13.87	14.18	1,993,896	+0.22(+1.56%)
May 03, 2004	14.08	14.08	13.87	13.96	2,715,684	-0.18(-1.24%)
Apr 30, 2004	13.96	14.16	13.91	14.14	2,627,467	+0.18(+1.25%)
Apr 29, 2004	14.17	14.23	13.91	13.96	2,573,346	-0.16(-1.16%)
Apr 28, 2004	13.89	14.23	13.89	14.13	2,723,463	+0.26(+1.87%)
Apr 27, 2004	13.96	14.04	13.84	13.87	1,876,053	-0.11(-0.78%)
Apr 26, 2004	14.11	14.20	13.96	13.97	1,461,616	-0.13(-0.94%)
Apr 23, 2004	14.00	14.13	13.90	14.11	1,105,439	+0.05(+0.34%)
Apr 22, 2004	13.82	14.32	13.73	14.06	1,302,561	+0.16(+1.17%)
Apr 21, 2004	13.78	13.92	13.68	13.90	1,317,954	+0.01(+0.09%)
Apr 20, 2004	14.07	14.14	13.88	13.88	1,239,502	-0.18(-1.29%)
Apr 19, 2004	14.12	14.13	13.96	14.07	1,076,475	-0.05(-0.39%)
Apr 16, 2004	14.11	14.14	13.96	14.12	1,734,873	+0.14(+1.04%)
Apr 15, 2004	13.92	14.17	13.89	13.97	1,518,883	+0.06(+0.43%)
Apr 14, 2004	13.72	14.01	13.49	13.91	2,094,360	+0.14(+1.01%)
Apr 13, 2004	14.14	14.16	13.64	13.78	3,582,459	-0.38(-2.69%)
Apr 12, 2004	14.57	14.59	14.09	14.16	2,204,921	-0.34(-2.38%)
Apr 08, 2004	14.54	14.65	14.47	14.50	1,286,342	-0.01(-0.08%)
Apr 07, 2004	14.62	14.66	14.49	14.51	1,584,756	-0.14(-0.95%)
Apr 06, 2004	14.59	14.72	14.56	14.65	1,127,618	+0.00(+0.00%)
Apr 05, 2004	14.66	14.77	14.62	14.65	1,260,191	+0.04(+0.29%)
Apr 02, 2004	14.80	15.01	14.52	14.61	2,416,773	-0.11(-0.78%)
Apr 01, 2004	14.76	14.82	14.61	14.72	1,961,952	+0.05(+0.33%)
Mar 31, 2004	14.52	14.71	14.47	14.68	1,411,798	+0.10(+0.66%)
Mar 30, 2004	14.43	14.61	14.31	14.58	1,775,588	+0.10(+0.71%)
Mar 29, 2004	14.22	14.50	14.14	14.48	1,968,738	+0.18(+1.27%)
Mar 26, 2004	14.31	14.43	14.28	14.30	1,361,648	+0.01(+0.08%)
Mar 25, 2004	14.22	14.38	14.14	14.28	2,302,075	+0.14(+0.98%)
Mar 24, 2004	14.20	14.23	14.09	14.14	1,727,260	-0.02(-0.13%)
Mar 23, 2004	14.23	14.26	14.09	14.16	1,976,683	+0.02(+0.17%)
Mar 22, 2004	14.33	14.38	14.05	14.14	1,896,080	-0.14(-0.97%)
Mar 19, 2004	14.20	14.44	14.04	14.28	1,937,291	-0.01(-0.04%)
Mar 18, 2004	14.17	14.42	14.11	14.28	2,188,370	+0.04(+0.25%)
Mar 17, 2004	14.14	14.34	14.07	14.25	3,321,450	+0.11(+0.77%)
Mar 16, 2004	14.05	14.19	13.99	14.14	1,977,345	+0.13(+0.95%)
Mar 15, 2004	13.86	14.05	13.79	14.01	2,064,900	+0.00(+0.00%)
Mar 12, 2004	13.90	14.07	13.59	14.01	2,282,048	+0.18(+1.31%)
Mar 11, 2004	13.85	14.11	13.67	13.82	1,774,099	-0.11(-0.78%)
Mar 10, 2004	14.20	14.25	13.86	13.93	1,345,925	-0.27(-1.91%)
Mar 09, 2004	14.11	14.25	14.06	14.20	2,567,718	+0.11(+0.77%)
Mar 08, 2004	14.31	14.43	14.05	14.10	2,186,880	-0.24(-1.64%)
Mar 05, 2004	14.25	14.42	14.17	14.33	1,334,505	+0.09(+0.64%)
Mar 04, 2004	14.20	14.30	14.13	14.24	1,363,304	-0.05(-0.38%)
Mar 03, 2004	14.21	14.34	14.04	14.30	1,968,738	+0.08(+0.60%)
Mar 02, 2004	14.23	14.29	14.10	14.21	2,064,403	-0.08(-0.55%)
Mar 01, 2004	13.95	14.34	13.95	14.29	2,000,185	+0.34(+2.43%)
Feb 27, 2004	13.96	14.08	13.79	13.95	2,681,589	-0.01(-0.04%)
Feb 26, 2004	14.05	14.35	13.72	13.96	5,346,959	+0.18(+1.32%)
Feb 25, 2004	13.48	13.78	13.43	13.78	2,218,327	+0.37(+2.75%)
Feb 24, 2004	13.49	13.50	13.31	13.41	2,393,933	-0.09(-0.67%)
Feb 23, 2004	13.35	13.60	13.35	13.50	1,974,697	+0.13(+0.95%)
Feb 20, 2004	13.47	13.47	13.25	13.37	3,301,920	+0.05(+0.36%)
Feb 19, 2004	13.58	13.58	13.29	13.32	1,882,673	-0.19(-1.39%)
Feb 18, 2004	13.41	13.53	13.35	13.51	1,778,402	+0.14(+1.04%)
Feb 17, 2004	13.21	13.43	13.12	13.37	1,492,401	+0.18(+1.37%)
Feb 13, 2004	13.14	13.20	12.98	13.19	4,460,654	+0.05(+0.37%)
Feb 12, 2004	13.12	13.29	13.09	13.14	3,602,651	-0.08(-0.64%)
Feb 11, 2004	13.29	13.35	13.10	13.23	2,365,134	-0.02(-0.14%)
Feb 10, 2004	13.07	13.26	12.99	13.24	2,068,210	+0.24(+1.81%)
Feb 09, 2004	13.05	13.11	12.96	13.01	1,914,617	-0.10(-0.78%)
Feb 06, 2004	12.96	13.15	12.83	13.11	2,106,277	+0.08(+0.65%)
Feb 05, 2004	13.08	13.17	12.90	13.03	1,744,473	-0.10(-0.74%)
Feb 04, 2004	13.18	13.25	12.99	13.12	1,863,805	-0.16(-1.18%)
Feb 03, 2004	13.43	13.50	13.26	13.28	2,127,297	-0.08(-0.63%)
Feb 02, 2004	13.32	13.52	13.18	13.36	2,654,114	+0.07(+0.55%)
Jan 30, 2004	13.36	13.36	13.20	13.29	2,116,208	-0.11(-0.86%)
Jan 29, 2004	13.49	13.57	13.31	13.41	2,259,208	-0.07(-0.49%)
Jan 28, 2004	13.35	13.59	13.29	13.47	2,936,640	+0.15(+1.13%)
Jan 27, 2004	13.55	13.59	13.26	13.32	2,018,722	-0.24(-1.78%)
Jan 26, 2004	13.53	13.64	13.53	13.56	2,140,207	-0.04(-0.31%)
Jan 23, 2004	13.70	13.74	13.53	13.61	1,617,692	-0.04(-0.27%)
Jan 22, 2004	13.75	13.82	13.55	13.64	1,987,606	-0.14(-1.01%)
Jan 21, 2004	13.36	13.78	13.36	13.78	1,917,265	+0.37(+2.75%)
Jan 20, 2004	13.32	13.43	13.26	13.41	1,928,188	+0.06(+0.45%)
Jan 16, 2004	13.35	13.40	13.27	13.35	1,775,423	+0.08(+0.64%)
Jan 15, 2004	13.40	13.40	13.21	13.27	2,198,962	-0.10(-0.72%)
Jan 14, 2004	13.29	13.41	13.28	13.36	1,857,516	+0.05(+0.41%)
Jan 13, 2004	13.20	13.34	13.20	13.31	1,931,995	+0.11(+0.87%)
Jan 12, 2004	13.30	13.35	13.18	13.20	2,894,435	-0.13(-1.00%)
Jan 09, 2004	13.23	13.41	13.18	13.33	2,475,695	+0.04(+0.27%)
Jan 08, 2004	13.29	13.32	13.25	13.29	4,011,791	-0.01(-0.05%)
Jan 07, 2004	13.23	13.35	13.18	13.30	2,407,174	+0.04(+0.32%)
Jan 06, 2004	13.17	13.26	13.05	13.26	1,944,905	+0.10(+0.73%)
Jan 05, 2004	13.20	13.27	12.94	13.16	2,637,398	-0.09(-0.68%)
Jan 02, 2004	13.12	13.32	13.11	13.25	5,682,778	+0.00(+0.00%)
Dec 31, 2003	13.28	13.33	13.21	13.25	1,568,536	-0.03(-0.23%)
Dec 30, 2003	13.23	13.32	13.20	13.28	1,772,278	+0.10(+0.78%)
Dec 29, 2003	13.08	13.23	13.12	13.18	2,174,964	+0.10(+0.74%)
Dec 26, 2003	13.11	13.18	13.07	13.08	447,372	+0.01(+0.05%)
Dec 24, 2003	13.09	13.17	13.05	13.07	366,935	-0.08(-0.64%)
Dec 23, 2003	13.15	13.24	13.11	13.16	1,600,148	+0.11(+0.83%)
Dec 22, 2003	12.83	13.05	12.79	13.05	1,394,419	+0.18(+1.41%)
Dec 19, 2003	12.89	13.04	12.86	12.87	3,118,866	-0.14(-1.11%)
Dec 18, 2003	12.84	13.05	12.78	13.01	2,645,839	+0.19(+1.51%)
Dec 17, 2003	12.81	12.82	12.81	12.82	3,338,001	-0.01(-0.05%)
Dec 16, 2003	12.75	12.85	12.75	12.83	3,943,767	+0.10(+0.81%)
Dec 15, 2003	12.65	12.79	12.65	12.72	2,699,795	+0.12(+0.96%)
Dec 12, 2003	12.84	12.86	12.55	12.60	2,901,882	-0.24(-1.84%)
Dec 11, 2003	12.74	12.88	12.73	12.84	4,115,566	+0.11(+0.85%)
Dec 10, 2003	12.63	12.85	12.61	12.73	3,034,952	+0.10(+0.81%)
Dec 09, 2003	12.86	12.86	12.54	12.63	4,020,729	-0.28(-2.20%)
Dec 08, 2003	12.68	12.91	12.64	12.91	1,642,684	+0.21(+1.66%)
Dec 05, 2003	12.57	12.86	12.51	12.70	1,526,496	+0.07(+0.53%)
Dec 04, 2003	12.69	12.74	12.56	12.63	2,218,824	-0.11(-0.85%)
Dec 03, 2003	12.71	12.75	12.55	12.74	2,317,467	+0.02(+0.19%)
Dec 02, 2003	12.40	12.77	12.40	12.72	2,847,926	+0.26(+2.09%)
Dec 01, 2003	12.40	12.49	12.31	12.46	1,805,215	+0.12(+0.98%)
Nov 28, 2003	12.39	12.48	12.33	12.34	870,912	-0.11(-0.87%)
Nov 26, 2003	12.29	12.51	12.29	12.45	1,656,256	+0.10(+0.78%)
Nov 25, 2003	12.20	12.45	12.18	12.35	1,891,776	+0.08(+0.69%)
Nov 24, 2003	12.11	12.30	12.11	12.27	1,357,676	+0.14(+1.20%)
Nov 21, 2003	12.07	12.19	12.01	12.12	1,613,389	+0.05(+0.40%)
Nov 20, 2003	12.18	12.18	12.05	12.07	2,402,871	-0.10(-0.79%)
Nov 19, 2003	12.03	12.26	12.03	12.17	2,669,010	+0.14(+1.16%)
Nov 18, 2003	12.08	12.23	11.93	12.03	2,995,727	-0.07(-0.60%)
Nov 17, 2003	12.08	12.24	12.04	12.10	3,312,016	-0.06(-0.50%)
Nov 14, 2003	12.02	12.28	11.99	12.16	2,826,079	+0.11(+0.95%)
Nov 13, 2003	12.05	12.09	11.98	12.05	1,200,773	+0.00(+0.00%)
Nov 12, 2003	12.16	12.17	11.99	12.05	2,188,866	-0.05(-0.45%)
Nov 11, 2003	12.11	12.17	11.98	12.10	2,391,119	+0.14(+1.16%)
Nov 10, 2003	11.99	12.08	11.90	11.96	1,267,970	-0.06(-0.50%)
Nov 07, 2003	12.02	12.08	11.96	12.02	1,389,785	+0.03(+0.25%)
Nov 06, 2003	11.99	12.02	11.87	11.99	1,702,599	-0.06(-0.50%)
Nov 05, 2003	11.98	12.11	11.82	12.05	4,940,632	+0.16(+1.37%)
Nov 04, 2003	11.98	12.08	11.93	11.89	2,940,643	-0.19(-1.60%)
Nov 03, 2003	11.91	12.13	11.93	12.08	1,405,151	+0.18(+1.47%)
Oct 31, 2003	12.04	12.11	11.91	11.91	2,021,039	-0.13(-1.10%)
Oct 30, 2003	12.01	12.06	11.93	12.04	1,437,783	+0.02(+0.20%)
Oct 29, 2003	11.82	12.07	11.78	12.02	1,911,141	+0.11(+0.96%)
Oct 28, 2003	12.07	12.07	11.85	11.90	1,854,040	-0.10(-0.86%)
Oct 27, 2003	11.98	12.10	11.90	12.01	1,714,515	+0.11(+0.91%)
Oct 24, 2003	12.05	12.07	11.84	11.90	2,355,866	-0.15(-1.25%)
Oct 23, 2003	11.98	12.10	11.91	12.05	2,384,995	+0.07(+0.61%)
Oct 22, 2003	11.91	12.02	11.88	11.98	839,631	+0.01(+0.05%)
Oct 21, 2003	12.07	12.07	11.93	11.97	1,778,402	-0.11(-0.95%)
Oct 20, 2003	12.04	12.08	11.89	12.08	1,323,581	+0.13(+1.06%)
Oct 17, 2003	11.98	12.11	11.96	11.96	3,163,719	-0.02(-0.20%)
Oct 16, 2003	11.81	11.90	11.81	11.98	1,932,161	+0.16(+1.38%)
Oct 15, 2003	11.94	11.94	11.72	11.82	1,817,131	-0.14(-1.21%)
Oct 14, 2003	11.82	11.96	11.81	11.96	1,294,120	+0.05(+0.46%)
Oct 13, 2003	11.87	11.96	11.84	11.91	1,186,043	+0.08(+0.72%)
Oct 10, 2003	11.91	11.90	11.78	11.82	2,537,761	-0.09(-0.76%)
Oct 09, 2003	11.93	12.01	11.83	11.91	3,131,114	+0.01(+0.10%)
Oct 08, 2003	11.81	11.90	11.78	11.90	1,582,604	+0.10(+0.82%)
Oct 07, 2003	11.91	11.93	11.70	11.81	1,935,967	-0.12(-1.01%)
Oct 06, 2003	11.90	11.93	11.77	11.93	992,893	+0.11(+0.92%)
Oct 03, 2003	11.89	11.90	11.78	11.82	1,963,939	+0.05(+0.41%)
Oct 02, 2003	11.79	11.82	11.71	11.77	1,980,324	-0.09(-0.76%)
Oct 01, 2003	11.55	11.87	11.54	11.86	2,473,543	+0.32(+2.77%)
Sep 30, 2003	11.64	11.67	11.44	11.54	2,896,917	-0.20(-1.70%)
Sep 29, 2003	11.47	11.69	11.44	11.74	2,679,437	+0.32(+2.80%)
Sep 26, 2003	11.46	11.51	11.36	11.42	2,254,243	-0.08(-0.74%)
Sep 25, 2003	11.48	11.48	11.48	11.50	2,105,946	+0.07(+0.58%)
Sep 24, 2003	11.55	11.57	11.44	11.44	2,044,045	-0.13(-1.15%)
Sep 23, 2003	11.45	11.57	11.47	11.57	2,172,812	+0.12(+1.06%)
Sep 22, 2003	11.39	11.39	11.33	11.45	1,637,388	-0.03(-0.26%)
Sep 19, 2003	11.47	11.51	11.43	11.48	2,101,146	+0.01(+0.05%)
Sep 18, 2003	11.39	11.48	11.36	11.47	2,048,514	+0.08(+0.74%)
Sep 17, 2003	11.45	11.46	11.39	11.39	1,466,416	-0.09(-0.79%)
Sep 16, 2003	11.47	11.55	11.45	11.48	2,291,151	+0.01(+0.11%)
Sep 15, 2003	11.41	11.51	11.27	11.47	3,342,966	+0.05(+0.48%)
Sep 12, 2003	11.31	11.41	11.21	11.41	1,395,412	+0.04(+0.37%)
Sep 11, 2003	11.46	11.47	11.29	11.37	2,070,030	-0.03(-0.26%)
Sep 10, 2003	11.45	11.48	11.30	11.40	1,764,996	-0.04(-0.37%)
Sep 09, 2003	11.40	11.56	11.33	11.44	2,363,976	-0.01(-0.11%)
Sep 08, 2003	11.47	11.49	11.36	11.46	2,220,479	-0.02(-0.16%)
Sep 05, 2003	11.46	11.50	11.33	11.47	2,916,778	+0.01(+0.10%)
Sep 04, 2003	11.45	11.46	11.35	11.46	2,147,158	+0.02(+0.21%)
Sep 03, 2003	11.46	11.54	11.39	11.44	2,972,224	+0.02(+0.21%)
Sep 02, 2003	11.40	11.48	11.21	11.41	3,915,630	+0.02(+0.16%)
Aug 29, 2003	11.24	11.41	11.19	11.40	2,734,387	+0.16(+1.40%)
Aug 28, 2003	11.21	11.27	11.10	11.24	2,698,305	-0.01(-0.05%)
Aug 27, 2003	11.26	11.26	11.17	11.24	1,387,634	-0.01(-0.11%)
Aug 26, 2003	11.18	11.32	11.14	11.26	2,015,909	+0.04(+0.32%)
Aug 25, 2003	11.15	11.24	11.11	11.22	2,268,146	-0.02(-0.16%)
Aug 22, 2003	11.38	11.39	11.17	11.24	5,438,816	-0.18(-1.54%)
Aug 21, 2003	11.07	11.87	10.75	11.41	12,301,183	+0.32(+2.89%)
Aug 20, 2003	10.91	11.18	10.91	11.09	2,745,972	+0.19(+1.77%)
Aug 19, 2003	10.81	10.98	10.78	10.90	3,476,698	+0.11(+1.06%)
Aug 18, 2003	10.60	10.80	10.55	10.78	3,240,681	+0.32(+3.06%)
Aug 15, 2003	10.54	10.62	10.42	10.46	2,610,751	-0.01(-0.06%)
Aug 14, 2003	10.48	10.59	10.46	10.47	1,834,344	+0.04(+0.35%)
Aug 13, 2003	10.47	10.60	10.40	10.43	2,751,269	+0.01(+0.06%)
Aug 12, 2003	10.33	10.43	10.24	10.43	2,206,079	+0.16(+1.53%)
Aug 11, 2003	10.27	10.32	10.18	10.27	2,604,296	+0.03(+0.29%)
Aug 08, 2003	9.975	10.25	9.909	10.24	2,142,193	+0.27(+2.67%)
Aug 07, 2003	9.909	10.04	9.909	9.975	2,260,698	+0.01(+0.06%)
Aug 06, 2003	9.770	10.04	9.697	9.969	3,446,410	+0.15(+1.48%)
Aug 05, 2003	10.12	10.12	9.697	9.824	3,738,700	-0.21(-2.05%)
Aug 04, 2003	9.758	10.05	9.703	10.03	2,167,847	+0.27(+2.72%)

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.