Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	25.61	25.92	25.48	25.87	24,924,760	+0.32(+1.25%)
Jun 29, 2004	25.32	25.61	25.22	25.54	14,664,004	+0.23(+0.90%)
Jun 28, 2004	25.41	25.74	25.25	25.32	17,669,804	-0.03(-0.11%)
Jun 25, 2004	25.20	25.69	25.20	25.34	18,735,240	+0.15(+0.58%)
Jun 24, 2004	25.10	25.30	25.07	25.20	15,127,173	+0.10(+0.40%)
Jun 23, 2004	24.75	25.10	24.73	25.10	13,945,419	+0.44(+1.79%)
Jun 22, 2004	24.68	24.70	24.48	24.66	14,431,971	-0.03(-0.11%)
Jun 21, 2004	24.82	24.94	24.62	24.68	8,261,637	-0.15(-0.62%)
Jun 18, 2004	24.96	25.12	24.77	24.84	19,416,054	-0.06(-0.24%)
Jun 17, 2004	24.87	25.08	24.77	24.90	8,614,634	+0.00(+0.00%)
Jun 16, 2004	24.87	25.00	24.74	24.90	8,836,475	+0.05(+0.19%)
Jun 15, 2004	25.08	25.12	24.81	24.85	12,240,689	-0.21(-0.85%)
Jun 14, 2004	25.17	25.17	24.70	25.06	9,469,622	-0.15(-0.61%)
Jun 10, 2004	25.16	25.22	25.00	25.22	7,792,323	+0.08(+0.32%)
Jun 09, 2004	25.34	25.38	25.08	25.14	9,073,006	-0.25(-1.00%)
Jun 08, 2004	25.38	25.48	25.20	25.39	10,556,644	-0.05(-0.21%)
Jun 07, 2004	25.04	25.45	25.03	25.44	11,044,695	+0.57(+2.31%)
Jun 04, 2004	24.88	25.01	24.78	24.87	8,741,893	+0.21(+0.87%)
Jun 03, 2004	24.78	24.82	24.58	24.66	10,913,239	-0.23(-0.91%)
Jun 02, 2004	24.72	24.94	24.52	24.88	9,394,676	+0.30(+1.22%)
Jun 01, 2004	24.58	24.72	24.35	24.58	8,422,921	+0.01(+0.03%)
May 28, 2004	24.60	24.66	24.46	24.58	6,461,875	-0.07(-0.30%)
May 27, 2004	24.68	24.75	24.36	24.65	12,235,742	+0.08(+0.33%)
May 26, 2004	24.58	24.70	24.35	24.57	10,048,808	-0.01(-0.03%)
May 25, 2004	24.08	24.62	23.88	24.58	12,346,064	+0.51(+2.11%)
May 24, 2004	24.20	24.33	23.95	24.07	9,112,878	+0.00(+0.00%)
May 21, 2004	23.94	24.18	23.93	24.07	10,667,115	+0.11(+0.47%)
May 20, 2004	23.85	24.22	23.85	23.96	11,069,127	+0.11(+0.48%)
May 19, 2004	24.02	24.22	23.82	23.84	16,406,807	+0.11(+0.48%)
May 18, 2004	23.80	24.00	23.68	23.73	13,228,932	+0.17(+0.74%)
May 17, 2004	23.39	23.66	23.18	23.56	15,456,487	-0.23(-0.98%)
May 14, 2004	23.84	24.18	23.57	23.79	13,867,175	-0.06(-0.25%)
May 13, 2004	23.72	24.28	23.67	23.85	17,831,388	-0.01(-0.06%)
May 12, 2004	23.55	23.87	23.19	23.86	25,303,690	+0.39(+1.65%)
May 11, 2004	23.95	23.95	23.30	23.48	24,902,726	-0.15(-0.62%)
May 10, 2004	23.98	24.02	23.10	23.62	32,217,940	-0.71(-2.93%)
May 07, 2004	25.01	25.16	24.33	24.34	17,982,780	-0.75(-2.98%)
May 06, 2004	25.22	25.38	24.90	25.08	11,568,120	-0.30(-1.18%)
May 05, 2004	25.56	25.65	25.28	25.38	13,443,128	-0.17(-0.68%)
May 04, 2004	25.30	25.85	25.22	25.56	14,599,850	+0.30(+1.19%)
May 03, 2004	25.36	25.36	25.00	25.26	12,170,989	+0.17(+0.69%)
Apr 30, 2004	25.22	25.35	25.05	25.08	11,572,167	-0.03(-0.13%)
Apr 29, 2004	25.33	25.63	24.99	25.12	15,666,037	-0.19(-0.74%)
Apr 28, 2004	25.72	25.72	25.28	25.30	10,565,188	-0.46(-1.79%)
Apr 27, 2004	25.73	25.99	25.60	25.77	13,106,020	+0.05(+0.18%)
Apr 26, 2004	25.56	26.41	25.52	25.72	10,599,364	+0.17(+0.65%)
Apr 23, 2004	25.62	25.65	25.30	25.55	10,814,010	-0.05(-0.21%)
Apr 22, 2004	25.15	25.81	25.03	25.61	21,126,180	+0.47(+1.86%)
Apr 21, 2004	25.71	25.71	24.98	25.14	27,897,432	-0.57(-2.23%)
Apr 20, 2004	26.30	26.35	25.68	25.71	13,532,764	-0.55(-2.08%)
Apr 19, 2004	26.19	26.32	25.93	26.26	11,085,016	+0.07(+0.25%)
Apr 16, 2004	26.03	26.39	25.96	26.19	14,601,349	+0.33(+1.26%)
Apr 15, 2004	26.25	26.40	25.51	25.87	23,735,512	-0.33(-1.27%)
Apr 14, 2004	26.46	26.71	26.03	26.20	19,453,376	-0.51(-1.92%)
Apr 13, 2004	27.78	27.78	26.69	26.71	17,376,014	-1.01(-3.66%)
Apr 12, 2004	27.46	27.73	27.43	27.73	7,479,347	+0.27(+1.00%)
Apr 08, 2004	27.85	27.87	27.35	27.45	7,437,377	-0.15(-0.53%)
Apr 07, 2004	27.69	27.73	27.50	27.60	10,829,299	-0.09(-0.31%)
Apr 06, 2004	27.75	27.75	27.59	27.69	11,759,383	-0.17(-0.60%)
Apr 05, 2004	27.54	27.85	27.44	27.85	14,994,068	+0.15(+0.53%)
Apr 02, 2004	28.35	28.40	27.42	27.71	19,196,610	-0.49(-1.73%)
Apr 01, 2004	27.99	28.29	27.98	28.19	15,431,755	+0.21(+0.74%)
Mar 31, 2004	28.08	28.18	27.85	27.99	11,755,786	-0.02(-0.07%)
Mar 30, 2004	28.06	28.16	27.92	28.01	11,669,598	-0.05(-0.19%)
Mar 29, 2004	27.67	28.13	27.67	28.06	11,303,560	+0.54(+1.96%)
Mar 26, 2004	27.55	27.81	27.49	27.52	9,022,642	-0.17(-0.60%)
Mar 25, 2004	27.25	27.77	27.15	27.69	12,252,081	+0.51(+1.87%)
Mar 24, 2004	27.35	27.39	27.05	27.18	11,744,244	-0.16(-0.59%)
Mar 23, 2004	27.45	27.62	27.25	27.34	16,233,381	+0.12(+0.44%)
Mar 22, 2004	27.52	27.52	26.98	27.22	14,525,054	-0.35(-1.28%)
Mar 19, 2004	28.03	28.25	27.45	27.57	14,193,191	-0.46(-1.64%)
Mar 18, 2004	27.89	28.10	27.82	28.03	15,318,586	-0.17(-0.61%)
Mar 17, 2004	27.81	28.32	27.81	28.21	13,109,017	+0.63(+2.30%)
Mar 16, 2004	27.45	27.69	27.35	27.57	11,214,374	+0.27(+0.98%)
Mar 15, 2004	27.54	27.57	27.19	27.31	11,946,450	-0.39(-1.42%)
Mar 12, 2004	27.59	27.78	27.44	27.70	16,211,497	+0.14(+0.51%)
Mar 11, 2004	27.85	28.25	27.49	27.56	17,873,958	-0.48(-1.71%)
Mar 10, 2004	28.35	28.35	27.89	28.04	15,535,331	-0.29(-1.04%)
Mar 09, 2004	28.65	28.65	28.21	28.33	13,545,355	-0.31(-1.09%)
Mar 08, 2004	28.71	29.01	28.63	28.65	13,174,521	-0.05(-0.16%)
Mar 05, 2004	28.42	29.25	28.25	28.69	24,345,724	+0.27(+0.96%)
Mar 04, 2004	28.02	28.45	28.02	28.42	13,957,410	+0.33(+1.19%)
Mar 03, 2004	27.81	28.12	27.69	28.09	11,977,777	+0.29(+1.03%)
Mar 02, 2004	27.63	28.01	27.62	27.80	13,194,606	+0.09(+0.34%)
Mar 01, 2004	27.51	27.76	27.43	27.71	15,971,669	+0.34(+1.24%)
Feb 27, 2004	27.13	27.49	27.06	27.37	13,933,577	+0.31(+1.13%)
Feb 26, 2004	26.92	27.13	26.79	27.06	9,910,906	+0.14(+0.52%)
Feb 25, 2004	26.95	26.99	26.65	26.92	14,472,891	+0.10(+0.37%)
Feb 24, 2004	26.75	27.08	26.71	26.82	16,125,309	-0.07(-0.27%)
Feb 23, 2004	27.07	27.13	26.80	26.89	12,523,836	-0.17(-0.64%)
Feb 20, 2004	27.23	27.27	26.91	27.07	14,347,881	-0.17(-0.61%)
Feb 19, 2004	27.17	27.43	27.00	27.23	22,299,990	+0.23(+0.84%)
Feb 18, 2004	27.13	27.18	26.92	27.01	10,748,357	-0.12(-0.44%)
Feb 17, 2004	26.97	27.23	26.85	27.13	12,455,185	+0.33(+1.25%)
Feb 13, 2004	27.00	27.12	26.69	26.79	10,353,390	-0.13(-0.50%)
Feb 12, 2004	26.83	26.95	26.67	26.93	12,173,237	+0.06(+0.22%)
Feb 11, 2004	26.41	26.95	26.37	26.87	17,519,760	+0.53(+2.00%)
Feb 10, 2004	26.31	26.49	26.23	26.34	10,779,385	-0.02(-0.08%)
Feb 09, 2004	26.59	26.62	26.36	26.36	9,128,466	-0.15(-0.55%)
Feb 06, 2004	26.02	26.57	25.96	26.51	10,960,605	+0.51(+1.98%)
Feb 05, 2004	26.09	26.15	25.76	25.99	9,723,690	+0.03(+0.10%)
Feb 04, 2004	26.10	26.17	25.92	25.97	11,768,227	-0.14(-0.54%)
Feb 03, 2004	26.09	26.13	25.86	26.11	10,375,274	+0.08(+0.31%)
Feb 02, 2004	26.09	26.29	25.93	26.03	13,205,848	+0.08(+0.31%)
Jan 30, 2004	26.05	26.11	25.85	25.95	12,924,200	-0.11(-0.41%)
Jan 29, 2004	26.13	26.29	25.62	26.05	19,316,524	-0.05(-0.18%)
Jan 28, 2004	26.69	26.81	25.98	26.10	21,852,110	-0.61(-2.27%)
Jan 27, 2004	26.79	26.83	26.61	26.71	13,701,693	-0.15(-0.57%)
Jan 26, 2004	26.32	26.87	26.24	26.86	18,421,666	+0.44(+1.67%)
Jan 23, 2004	26.65	26.88	26.27	26.42	15,744,131	-0.23(-0.85%)
Jan 22, 2004	26.71	27.04	26.52	26.65	23,508,574	-0.11(-0.40%)
Jan 21, 2004	26.08	26.75	26.00	26.75	30,997,214	+0.67(+2.58%)
Jan 20, 2004	26.29	26.37	25.94	26.08	28,350,858	-0.12(-0.46%)
Jan 16, 2004	26.02	26.21	25.99	26.20	28,130,666	+0.23(+0.90%)
Jan 15, 2004	26.59	26.65	25.82	25.97	75,440,856	-0.20(-0.77%)
Jan 14, 2004	26.07	26.24	25.97	26.17	12,999,146	+0.21(+0.82%)
Jan 13, 2004	25.89	25.99	25.65	25.95	10,800,070	+0.07(+0.28%)
Jan 12, 2004	25.68	26.12	25.63	25.88	10,559,043	+0.02(+0.08%)
Jan 09, 2004	25.62	26.11	25.59	25.86	15,842,161	+0.06(+0.23%)
Jan 08, 2004	25.42	25.87	25.39	25.80	17,738,754	+0.43(+1.71%)
Jan 07, 2004	25.02	25.41	25.01	25.36	21,693,374	+0.37(+1.47%)
Jan 06, 2004	24.78	25.06	24.74	25.00	31,791,946	+0.61(+2.52%)
Jan 05, 2004	24.46	24.59	24.22	24.38	14,562,677	-0.05(-0.19%)
Jan 02, 2004	24.39	24.73	24.37	24.43	13,910,794	-0.07(-0.30%)
Dec 31, 2003	24.55	24.58	24.42	24.50	9,205,062	+0.09(+0.36%)
Dec 30, 2003	24.38	24.47	24.36	24.42	8,032,301	+0.05(+0.19%)
Dec 29, 2003	24.20	24.38	24.17	24.37	8,292,065	+0.21(+0.86%)
Dec 26, 2003	24.20	24.22	24.10	24.16	2,019,504	+0.06(+0.25%)
Dec 24, 2003	24.14	24.18	24.04	24.10	3,008,346	-0.03(-0.11%)
Dec 23, 2003	24.06	24.21	24.01	24.13	10,579,878	+0.05(+0.19%)
Dec 22, 2003	23.86	24.09	23.78	24.08	13,298,482	+0.21(+0.89%)
Dec 19, 2003	23.85	23.87	23.58	23.87	18,021,902	+0.09(+0.36%)
Dec 18, 2003	23.84	23.84	23.48	23.78	11,591,204	-0.01(-0.03%)
Dec 17, 2003	23.84	23.85	23.54	23.79	10,915,637	-0.04(-0.17%)
Dec 16, 2003	23.62	23.84	23.56	23.83	10,988,036	+0.31(+1.30%)
Dec 15, 2003	23.68	23.72	23.42	23.52	12,202,017	+0.11(+0.48%)
Dec 12, 2003	23.46	23.46	23.28	23.41	8,180,994	+0.07(+0.31%)
Dec 11, 2003	23.23	23.44	23.05	23.34	11,468,142	+0.21(+0.89%)
Dec 10, 2003	23.19	23.38	23.02	23.13	9,601,978	-0.11(-0.46%)
Dec 09, 2003	23.66	23.68	23.15	23.24	11,518,206	-0.42(-1.78%)
Dec 08, 2003	23.17	23.66	23.17	23.66	9,099,087	+0.33(+1.43%)
Dec 05, 2003	23.46	23.57	23.25	23.32	10,146,838	-0.29(-1.22%)
Dec 04, 2003	23.78	23.82	23.50	23.61	9,128,017	-0.27(-1.15%)
Dec 03, 2003	23.89	24.01	23.77	23.88	11,410,433	-0.01(-0.03%)
Dec 02, 2003	23.82	23.95	23.74	23.89	9,445,040	+0.10(+0.42%)
Dec 01, 2003	23.76	23.82	23.59	23.79	10,428,036	+0.17(+0.73%)
Nov 28, 2003	23.55	23.68	23.52	23.62	3,668,774	-0.07(-0.31%)
Nov 26, 2003	23.55	23.78	23.48	23.69	5,879,392	-0.01(-0.06%)
Nov 25, 2003	23.45	23.78	23.42	23.70	8,302,557	+0.17(+0.74%)
Nov 24, 2003	23.46	23.59	23.34	23.53	10,880,263	+0.18(+0.77%)
Nov 21, 2003	23.25	23.44	23.18	23.35	10,243,968	+0.25(+1.07%)
Nov 20, 2003	23.18	23.49	22.98	23.10	11,267,735	-0.09(-0.37%)
Nov 19, 2003	23.28	23.44	23.15	23.19	14,686,189	-0.09(-0.37%)
Nov 18, 2003	23.63	23.72	23.22	23.28	10,425,338	-0.35(-1.47%)
Nov 17, 2003	23.48	23.72	23.40	23.62	8,636,818	-0.03(-0.14%)
Nov 14, 2003	23.82	24.00	23.42	23.66	10,829,449	-0.27(-1.12%)
Nov 13, 2003	23.89	24.02	23.76	23.92	6,891,317	-0.02(-0.08%)
Nov 12, 2003	24.08	24.20	23.86	23.94	10,703,989	-0.10(-0.42%)
Nov 11, 2003	23.72	24.13	23.70	24.04	6,180,376	+0.10(+0.42%)
Nov 10, 2003	24.02	24.08	23.78	23.94	6,954,272	-0.10(-0.42%)
Nov 07, 2003	24.24	24.34	24.03	24.04	9,514,590	-0.18(-0.74%)
Nov 06, 2003	24.38	24.38	24.09	24.22	13,564,691	-0.15(-0.60%)
Nov 05, 2003	24.39	24.51	24.22	24.37	8,862,107	-0.05(-0.19%)
Nov 04, 2003	24.22	24.52	24.20	24.42	9,721,292	-0.07(-0.30%)
Nov 03, 2003	24.16	24.52	24.05	24.49	12,227,049	+0.54(+2.26%)
Oct 31, 2003	23.95	24.13	23.89	23.95	9,424,654	+0.04(+0.17%)
Oct 30, 2003	24.12	24.15	23.84	23.91	10,339,150	-0.06(-0.25%)
Oct 29, 2003	23.72	24.05	23.59	23.97	11,404,288	+0.25(+1.07%)
Oct 28, 2003	23.35	23.81	23.34	23.72	17,603,700	+0.40(+1.72%)
Oct 27, 2003	23.52	23.54	23.21	23.32	14,731,007	+0.12(+0.52%)
Oct 24, 2003	23.35	23.42	23.10	23.20	11,430,219	-0.15(-0.66%)
Oct 23, 2003	23.15	23.62	23.15	23.35	15,035,439	+0.01(+0.06%)
Oct 22, 2003	23.40	23.62	23.14	23.34	29,075,440	-1.13(-4.61%)
Oct 21, 2003	24.42	24.62	24.25	24.46	11,280,776	+0.05(+0.19%)
Oct 20, 2003	24.12	24.42	24.00	24.42	11,097,157	+0.17(+0.72%)
Oct 17, 2003	24.43	24.63	24.12	24.24	8,834,227	-0.33(-1.36%)
Oct 16, 2003	24.38	24.68	24.35	24.58	10,345,895	+0.16(+0.66%)
Oct 15, 2003	24.64	24.67	24.19	24.42	11,138,678	-0.12(-0.49%)
Oct 14, 2003	24.35	24.54	24.12	24.54	10,851,633	+0.23(+0.93%)
Oct 13, 2003	23.72	24.33	23.72	24.31	11,368,463	+0.61(+2.59%)
Oct 10, 2003	23.82	23.91	23.64	23.70	8,467,889	-0.12(-0.50%)
Oct 09, 2003	24.05	24.12	23.68	23.82	13,697,196	+0.06(+0.25%)
Oct 08, 2003	24.15	24.16	23.72	23.76	13,674,113	-0.32(-1.33%)
Oct 07, 2003	23.72	24.12	23.46	24.08	17,005,778	+0.36(+1.52%)
Oct 06, 2003	23.48	23.82	23.43	23.72	11,205,530	+0.25(+1.08%)
Oct 03, 2003	23.80	23.88	23.35	23.46	16,519,526	+0.10(+0.43%)
Oct 02, 2003	23.45	23.52	23.20	23.36	10,985,637	-0.24(-1.02%)
Oct 01, 2003	23.15	23.67	23.06	23.60	17,040,404	+0.70(+3.06%)
Sep 30, 2003	23.08	23.15	22.59	22.90	14,344,733	-0.21(-0.92%)
Sep 29, 2003	22.95	23.22	22.76	23.12	9,715,296	+0.31(+1.35%)
Sep 26, 2003	23.03	23.16	22.64	22.81	15,494,110	-0.19(-0.84%)
Sep 25, 2003	23.35	23.51	22.97	23.00	13,014,135	-0.26(-1.12%)
Sep 24, 2003	23.68	23.85	23.21	23.26	17,155,970	-0.39(-1.64%)
Sep 23, 2003	23.34	23.66	23.09	23.65	12,866,341	+0.31(+1.31%)
Sep 22, 2003	23.36	23.39	23.06	23.34	13,787,282	-0.33(-1.41%)
Sep 19, 2003	23.68	23.88	23.42	23.68	18,304,598	-0.17(-0.70%)
Sep 18, 2003	23.26	23.93	23.10	23.84	22,112,174	+0.72(+3.12%)
Sep 17, 2003	23.08	23.24	23.03	23.12	11,530,497	+0.04(+0.17%)
Sep 16, 2003	22.61	23.14	22.60	23.08	10,263,004	+0.42(+1.85%)
Sep 15, 2003	22.68	22.82	22.50	22.66	7,581,873	-0.02(-0.09%)
Sep 12, 2003	22.36	22.77	22.31	22.68	9,370,243	+0.21(+0.95%)
Sep 11, 2003	22.52	22.78	22.36	22.47	10,069,043	+0.20(+0.90%)
Sep 10, 2003	22.63	22.86	22.12	22.27	14,727,709	-0.59(-2.57%)
Sep 09, 2003	23.02	23.12	22.82	22.86	7,881,209	-0.26(-1.13%)
Sep 08, 2003	22.91	23.22	22.86	23.12	8,616,433	+0.31(+1.35%)
Sep 05, 2003	23.01	23.14	22.79	22.81	10,122,105	-0.33(-1.41%)
Sep 04, 2003	23.26	23.32	23.06	23.14	9,375,190	-0.12(-0.52%)
Sep 03, 2003	23.15	23.38	23.05	23.26	11,209,577	+0.11(+0.46%)
Sep 02, 2003	22.96	23.37	22.74	23.15	12,627,262	+0.32(+1.40%)
Aug 29, 2003	22.66	22.88	22.54	22.83	8,787,910	+0.21(+0.91%)
Aug 28, 2003	22.19	22.73	22.10	22.62	8,393,992	+0.43(+1.95%)
Aug 27, 2003	22.12	22.28	22.06	22.19	9,023,242	-0.08(-0.36%)
Aug 26, 2003	22.35	23.06	22.02	22.27	14,750,343	-0.24(-1.07%)
Aug 25, 2003	22.50	22.60	22.20	22.51	9,182,728	-0.12(-0.53%)
Aug 22, 2003	23.24	23.45	22.56	22.63	12,188,376	-0.45(-1.97%)
Aug 21, 2003	23.38	23.64	22.94	23.08	13,004,093	-0.15(-0.66%)
Aug 20, 2003	23.14	23.37	22.72	23.24	13,968,802	+0.43(+1.87%)
Aug 19, 2003	22.78	22.96	22.57	22.81	12,403,922	+0.09(+0.41%)
Aug 18, 2003	22.75	22.75	22.46	22.72	10,681,955	+0.26(+1.16%)
Aug 15, 2003	22.68	22.68	22.34	22.46	5,309,649	-0.16(-0.71%)
Aug 14, 2003	22.30	22.65	22.16	22.62	10,481,998	+0.31(+1.41%)
Aug 13, 2003	22.55	22.57	22.10	22.30	10,066,795	-0.14(-0.62%)
Aug 12, 2003	22.33	22.54	22.22	22.44	12,769,810	+0.28(+1.26%)
Aug 11, 2003	22.01	22.47	21.98	22.16	10,465,509	+0.15(+0.70%)
Aug 08, 2003	22.16	22.18	21.79	22.01	9,438,295	+0.09(+0.43%)
Aug 07, 2003	21.86	22.07	21.70	21.92	13,817,410	-0.09(-0.42%)
Aug 06, 2003	22.02	22.20	21.68	22.01	18,335,176	+0.15(+0.70%)
Aug 05, 2003	22.45	22.48	21.84	21.86	18,450,594	-0.65(-2.88%)
Aug 04, 2003	22.26	22.55	21.62	22.50	23,599,708	+0.25(+1.11%)
Aug 01, 2003	23.40	23.41	22.17	22.26	30,637,022	-1.13(-4.82%)
Jul 31, 2003	23.78	23.89	23.34	23.38	13,132,551	-0.01(-0.03%)
Jul 30, 2003	23.68	23.74	23.37	23.39	8,784,313	-0.12(-0.51%)
Jul 29, 2003	23.74	23.74	23.18	23.51	13,801,372	-0.17(-0.70%)
Jul 28, 2003	23.66	23.90	23.46	23.68	12,334,222	+0.01(+0.06%)
Jul 25, 2003	23.18	23.69	23.00	23.66	13,030,773	+0.59(+2.57%)
Jul 24, 2003	23.58	23.59	23.03	23.07	12,883,579	-0.19(-0.80%)
Jul 23, 2003	23.42	23.44	23.08	23.26	11,637,970	-0.05(-0.23%)
Jul 22, 2003	23.02	23.39	22.86	23.31	14,297,517	+0.34(+1.48%)
Jul 21, 2003	23.42	23.42	22.35	22.97	17,894,192	-0.60(-2.55%)
Jul 18, 2003	23.50	23.68	23.25	23.57	11,385,851	+0.19(+0.83%)
Jul 17, 2003	24.18	24.18	23.23	23.38	17,990,124	-0.81(-3.34%)
Jul 16, 2003	25.52	25.52	24.02	24.18	21,638,062	-0.69(-2.79%)
Jul 15, 2003	25.04	25.27	24.69	24.88	17,317,856	-0.01(-0.03%)
Jul 14, 2003	24.34	25.06	23.87	24.88	18,119,032	+1.03(+4.31%)
Jul 11, 2003	23.49	24.00	23.47	23.86	10,452,919	+0.50(+2.14%)
Jul 10, 2003	23.65	23.77	23.16	23.36	11,425,572	-0.43(-1.82%)
Jul 09, 2003	23.67	24.10	23.62	23.79	14,450,707	+0.17(+0.73%)
Jul 08, 2003	23.40	23.64	23.28	23.62	9,241,635	+0.22(+0.94%)
Jul 07, 2003	23.00	23.51	22.95	23.40	14,649,615	+0.63(+2.75%)
Jul 03, 2003	22.55	22.91	22.48	22.77	6,560,204	-0.16(-0.70%)
Jul 02, 2003	22.84	23.02	22.71	22.93	11,180,648	+0.11(+0.47%)

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.