Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.76	11.82	11.57	11.68	9,925,336	+0.26(+2.28%)
Apr 29, 2004	11.36	11.83	11.36	11.42	15,185,639	+0.12(+1.08%)
Apr 28, 2004	11.47	11.74	11.21	11.30	19,679,924	-0.88(-7.23%)
Apr 27, 2004	12.56	12.65	12.16	12.18	7,182,919	-0.38(-3.02%)
Apr 26, 2004	12.67	13.00	12.54	12.56	6,756,570	+0.08(+0.61%)
Apr 23, 2004	13.08	13.16	12.41	12.48	8,525,408	-0.57(-4.34%)
Apr 22, 2004	12.46	13.13	12.46	13.05	9,527,706	+0.67(+5.41%)
Apr 21, 2004	12.07	12.61	12.03	12.38	19,937,090	-0.49(-3.78%)
Apr 20, 2004	13.52	13.57	12.77	12.87	12,955,467	-0.69(-5.11%)
Apr 19, 2004	13.78	13.87	13.50	13.56	7,059,687	-0.19(-1.37%)
Apr 16, 2004	13.62	13.88	13.49	13.75	7,711,351	+0.23(+1.70%)
Apr 15, 2004	13.49	13.73	13.39	13.52	8,070,340	+0.05(+0.37%)
Apr 14, 2004	13.66	13.92	13.44	13.47	12,262,813	-0.19(-1.40%)
Apr 13, 2004	14.41	14.42	13.56	13.66	16,549,537	-0.83(-5.74%)
Apr 12, 2004	14.65	14.65	14.46	14.49	6,426,822	-0.16(-1.12%)
Apr 08, 2004	14.79	14.84	14.56	14.65	5,343,327	-0.13(-0.91%)
Apr 07, 2004	14.98	15.03	14.75	14.79	4,031,645	-0.22(-1.48%)
Apr 06, 2004	14.90	15.10	14.80	15.01	5,811,971	+0.20(+1.37%)
Apr 05, 2004	15.13	15.17	14.66	14.81	7,560,706	-0.40(-2.62%)
Apr 02, 2004	14.94	15.26	14.67	15.21	9,755,632	+0.10(+0.68%)
Apr 01, 2004	14.97	15.16	14.94	15.10	8,200,621	+0.13(+0.87%)
Mar 31, 2004	15.13	15.22	14.85	14.97	12,913,955	-0.07(-0.48%)
Mar 30, 2004	15.02	15.20	14.87	15.04	9,720,908	+0.12(+0.82%)
Mar 29, 2004	15.01	15.01	14.75	14.92	5,819,543	+0.15(+0.99%)
Mar 26, 2004	14.86	15.02	14.74	14.78	13,110,550	+0.10(+0.65%)
Mar 25, 2004	14.63	14.73	14.55	14.68	19,153,320	+0.13(+0.89%)
Mar 24, 2004	14.69	14.77	14.48	14.55	21,995,208	-0.37(-2.46%)
Mar 23, 2004	15.39	15.55	14.90	14.92	18,973,172	-0.46(-2.96%)
Mar 22, 2004	15.70	15.84	15.33	15.37	9,678,090	-0.69(-4.31%)
Mar 19, 2004	16.07	16.35	15.99	16.07	5,573,602	-0.00(-0.02%)
Mar 18, 2004	15.94	16.41	15.94	16.07	9,358,002	+0.22(+1.40%)
Mar 17, 2004	15.63	15.87	15.45	15.85	6,446,925	+0.31(+1.97%)
Mar 16, 2004	15.61	15.85	15.24	15.54	7,887,060	+0.02(+0.15%)
Mar 15, 2004	16.14	16.26	15.48	15.52	6,990,762	-0.54(-3.39%)
Mar 12, 2004	15.83	16.13	15.47	16.06	6,102,035	+0.24(+1.50%)
Mar 11, 2004	15.60	16.08	15.59	15.83	7,089,190	+0.23(+1.50%)
Mar 10, 2004	16.20	16.34	15.54	15.59	8,523,320	-0.61(-3.74%)
Mar 09, 2004	16.28	16.47	15.94	16.20	4,827,427	-0.08(-0.47%)
Mar 08, 2004	16.60	16.84	16.25	16.27	3,958,281	-0.32(-1.92%)
Mar 05, 2004	16.47	16.76	16.44	16.59	5,411,470	+0.24(+1.45%)
Mar 04, 2004	16.16	16.50	16.01	16.35	6,680,073	+0.20(+1.21%)
Mar 03, 2004	16.01	16.31	15.85	16.16	8,830,615	-0.08(-0.52%)
Mar 02, 2004	16.72	16.85	16.16	16.24	7,707,957	-0.72(-4.27%)
Mar 01, 2004	16.47	17.18	16.47	16.97	8,760,644	+0.63(+3.87%)
Feb 27, 2004	15.46	16.39	15.46	16.34	6,489,221	+0.39(+2.43%)
Feb 26, 2004	15.41	16.01	15.24	15.95	7,225,475	+0.35(+2.23%)
Feb 25, 2004	15.72	15.73	15.19	15.60	5,430,268	-0.12(-0.78%)
Feb 24, 2004	15.57	16.00	15.48	15.72	5,829,203	+0.29(+1.89%)
Feb 23, 2004	15.68	16.01	15.40	15.43	5,744,090	-0.25(-1.59%)
Feb 20, 2004	16.18	16.18	15.47	15.68	9,035,565	-0.52(-3.24%)
Feb 19, 2004	15.84	16.46	15.47	16.21	10,863,408	+0.41(+2.57%)
Feb 18, 2004	16.45	16.53	15.70	15.80	7,066,998	-0.56(-3.40%)
Feb 17, 2004	16.05	16.36	15.99	16.35	7,899,853	+0.57(+3.64%)
Feb 13, 2004	16.09	16.24	15.49	15.78	7,206,416	-0.21(-1.29%)
Feb 12, 2004	16.09	16.59	15.94	15.99	10,762,369	+0.00(+0.02%)
Feb 11, 2004	15.07	16.01	15.04	15.98	11,449,017	+0.82(+5.38%)
Feb 10, 2004	15.32	15.40	14.98	15.17	4,936,559	-0.03(-0.23%)
Feb 09, 2004	15.18	15.40	14.93	15.20	6,694,954	+0.08(+0.53%)
Feb 06, 2004	14.55	15.16	14.53	15.12	9,603,682	+0.91(+6.42%)
Feb 05, 2004	13.76	14.36	13.72	14.21	7,443,480	+0.45(+3.28%)
Feb 04, 2004	14.00	14.07	13.57	13.76	9,582,012	-0.22(-1.59%)
Feb 03, 2004	14.03	14.21	13.95	13.98	5,966,532	+0.05(+0.38%)
Feb 02, 2004	14.12	14.12	13.51	13.93	11,315,082	-0.19(-1.36%)
Jan 30, 2004	13.75	14.19	13.75	14.12	8,476,064	+0.37(+2.67%)
Jan 29, 2004	14.27	14.27	13.44	13.75	11,145,378	-0.49(-3.42%)
Jan 28, 2004	14.90	15.06	14.14	14.24	10,987,161	-0.61(-4.10%)
Jan 27, 2004	14.57	15.13	14.46	14.85	10,078,853	+0.28(+1.92%)
Jan 26, 2004	14.54	14.60	14.23	14.57	10,270,749	+0.03(+0.18%)
Jan 23, 2004	15.29	15.32	14.47	14.54	8,674,748	-0.40(-2.69%)
Jan 22, 2004	14.83	15.38	14.78	14.94	13,551,259	+0.11(+0.72%)
Jan 21, 2004	14.94	14.94	14.36	14.83	10,220,099	+0.09(+0.60%)
Jan 20, 2004	13.64	14.84	13.60	14.75	18,702,428	+0.94(+6.80%)
Jan 16, 2004	13.83	14.11	13.47	13.81	13,699,815	+0.07(+0.53%)
Jan 15, 2004	14.79	14.79	13.47	13.74	29,507,354	-1.08(-7.31%)
Jan 14, 2004	15.28	15.29	14.34	14.82	14,320,671	-0.52(-3.42%)
Jan 13, 2004	16.36	16.58	15.19	15.34	10,334,714	-1.09(-6.62%)
Jan 12, 2004	17.03	17.03	16.24	16.43	6,116,916	-0.59(-3.49%)
Jan 09, 2004	16.75	17.19	16.53	17.03	5,744,612	+0.27(+1.60%)
Jan 08, 2004	16.51	16.90	16.49	16.76	5,985,853	+0.25(+1.51%)
Jan 07, 2004	16.49	16.60	16.09	16.51	10,837,561	+0.02(+0.12%)
Jan 06, 2004	17.08	17.08	16.33	16.49	6,878,235	-0.34(-2.05%)
Jan 05, 2004	16.35	16.85	16.35	16.83	7,263,593	+0.78(+4.87%)
Jan 02, 2004	16.07	16.20	15.97	16.05	5,188,244	-0.08(-0.52%)
Dec 31, 2003	16.18	16.26	16.04	16.14	5,071,278	-0.02(-0.09%)
Dec 30, 2003	16.21	16.21	15.90	16.15	4,875,727	+0.03(+0.17%)
Dec 29, 2003	15.96	16.16	15.90	16.13	7,393,613	+0.17(+1.06%)
Dec 26, 2003	15.47	15.99	15.42	15.96	3,625,400	+0.56(+3.63%)
Dec 24, 2003	14.96	15.55	14.96	15.40	3,985,695	+0.21(+1.36%)
Dec 23, 2003	15.15	15.51	14.75	15.19	10,707,019	+0.04(+0.25%)
Dec 22, 2003	15.81	15.95	14.78	15.15	18,668,488	-0.65(-4.14%)
Dec 19, 2003	16.41	16.41	15.51	15.81	18,886,754	-0.86(-5.17%)
Dec 18, 2003	17.20	17.12	16.64	16.67	9,088,826	-0.53(-3.07%)
Dec 17, 2003	16.91	17.35	16.87	17.20	5,726,858	+0.29(+1.70%)
Dec 16, 2003	17.31	17.41	16.73	16.91	4,220,670	-0.31(-1.82%)
Dec 15, 2003	17.13	17.35	16.97	17.22	4,503,423	+0.09(+0.54%)
Dec 12, 2003	17.19	17.44	17.05	17.13	4,202,394	-0.06(-0.36%)
Dec 11, 2003	16.30	17.24	16.23	17.19	7,753,124	+0.77(+4.71%)
Dec 10, 2003	17.45	17.47	16.37	16.42	9,648,849	-1.09(-6.23%)
Dec 09, 2003	17.90	17.90	17.44	17.51	8,343,172	-0.20(-1.12%)
Dec 08, 2003	17.50	17.75	17.28	17.71	6,352,935	+0.38(+2.16%)
Dec 05, 2003	17.16	17.52	16.89	17.34	5,211,741	+0.39(+2.31%)
Dec 04, 2003	17.22	17.28	16.74	16.94	4,387,763	-0.27(-1.58%)
Dec 03, 2003	17.33	17.43	16.98	17.22	5,937,291	-0.08(-0.44%)
Dec 02, 2003	16.85	17.29	16.85	17.29	5,169,185	+0.15(+0.89%)
Dec 01, 2003	16.86	17.09	16.74	17.14	7,737,198	+0.47(+2.80%)
Nov 28, 2003	16.49	16.67	16.44	16.67	1,675,631	+0.34(+2.09%)
Nov 26, 2003	16.37	16.51	16.25	16.33	5,594,489	+0.08(+0.52%)
Nov 25, 2003	15.86	16.43	15.79	16.25	4,875,727	+0.47(+2.96%)
Nov 24, 2003	15.53	15.90	15.45	15.78	4,751,713	+0.21(+1.38%)
Nov 21, 2003	15.53	15.66	15.41	15.57	3,375,804	+0.03(+0.22%)
Nov 20, 2003	15.70	15.70	15.45	15.53	5,349,593	-0.23(-1.43%)
Nov 19, 2003	15.42	15.76	15.13	15.76	5,775,681	+0.37(+2.41%)
Nov 18, 2003	14.82	15.43	14.82	15.39	7,533,814	+0.61(+4.15%)
Nov 17, 2003	14.90	15.22	14.67	14.77	6,904,343	-0.35(-2.33%)
Nov 14, 2003	15.57	15.60	15.13	15.13	4,534,491	-0.38(-2.42%)
Nov 13, 2003	15.55	15.78	15.41	15.50	5,936,247	+0.05(+0.30%)
Nov 12, 2003	14.52	15.45	14.50	15.45	7,171,170	+0.72(+4.86%)
Nov 11, 2003	14.87	15.11	14.70	14.74	6,061,306	-0.19(-1.28%)
Nov 10, 2003	15.68	15.69	14.55	14.93	8,362,231	-0.77(-4.93%)
Nov 07, 2003	15.21	15.78	15.24	15.70	5,659,499	+0.50(+3.27%)
Nov 06, 2003	15.34	15.34	15.18	15.21	5,197,120	-0.12(-0.77%)
Nov 05, 2003	14.81	15.72	15.18	15.32	6,913,481	-0.40(-2.53%)
Nov 04, 2003	14.81	15.87	15.01	15.72	9,827,952	+0.92(+6.18%)
Nov 03, 2003	15.01	15.03	14.61	14.81	4,467,132	-0.03(-0.23%)
Oct 31, 2003	14.75	15.07	14.72	14.84	3,945,749	+0.05(+0.34%)
Oct 30, 2003	14.54	14.85	14.66	14.79	5,609,371	+0.25(+1.74%)
Oct 29, 2003	14.33	14.76	14.31	14.54	8,400,872	+0.15(+1.06%)
Oct 28, 2003	14.42	14.44	14.11	14.39	3,337,425	+0.08(+0.54%)
Oct 27, 2003	14.08	14.32	14.05	14.31	3,014,988	+0.11(+0.75%)
Oct 24, 2003	14.17	14.23	14.01	14.20	5,777,508	+0.00(+0.03%)
Oct 23, 2003	14.31	14.32	14.06	14.20	5,260,564	-0.11(-0.78%)
Oct 22, 2003	14.55	14.61	14.27	14.31	7,463,061	-0.23(-1.58%)
Oct 21, 2003	13.79	14.59	13.79	14.54	6,859,437	+0.54(+3.89%)
Oct 20, 2003	13.99	14.23	13.94	14.00	6,203,857	+0.01(+0.05%)
Oct 17, 2003	14.35	14.27	13.89	13.99	4,800,013	-0.36(-2.54%)
Oct 16, 2003	14.24	14.63	14.24	14.35	5,136,549	+0.11(+0.75%)
Oct 15, 2003	14.23	14.40	14.04	14.24	14,790,098	+0.02(+0.13%)
Oct 14, 2003	14.36	14.41	13.94	14.23	7,470,893	-0.24(-1.67%)
Oct 13, 2003	13.77	14.47	13.74	14.47	5,851,134	+0.73(+5.30%)
Oct 10, 2003	13.69	14.03	13.67	13.74	5,740,696	-0.05(-0.33%)
Oct 09, 2003	13.83	13.83	12.87	13.78	19,293,260	-0.54(-3.77%)
Oct 08, 2003	13.95	14.44	13.88	14.32	7,041,412	+0.37(+2.66%)
Oct 07, 2003	13.60	13.97	13.57	13.95	6,326,044	+0.54(+4.06%)
Oct 06, 2003	12.99	13.55	12.83	13.41	4,797,402	+0.47(+3.67%)
Oct 03, 2003	13.78	13.98	12.79	12.93	12,741,901	-0.75(-5.51%)
Oct 02, 2003	13.37	13.71	13.36	13.69	7,352,884	+0.55(+4.20%)
Oct 01, 2003	12.68	13.14	12.64	13.14	5,566,031	+0.46(+3.63%)
Sep 30, 2003	12.80	12.94	12.61	12.68	5,297,899	-0.12(-0.93%)
Sep 29, 2003	12.34	12.89	12.32	12.80	6,847,427	+0.46(+3.69%)
Sep 26, 2003	12.58	12.58	12.32	12.34	6,033,370	-0.28(-2.22%)
Sep 25, 2003	13.20	13.21	12.61	12.62	6,398,625	-0.52(-3.96%)
Sep 24, 2003	13.20	13.20	12.92	13.14	3,549,425	+0.04(+0.32%)
Sep 23, 2003	13.09	13.13	12.95	13.10	4,740,486	+0.01(+0.06%)
Sep 22, 2003	12.95	13.16	12.93	13.09	6,415,334	+0.19(+1.45%)
Sep 19, 2003	12.55	12.95	12.56	12.90	7,063,604	+0.36(+2.84%)
Sep 18, 2003	12.14	12.56	12.25	12.55	9,438,677	+0.41(+3.38%)
Sep 17, 2003	12.20	12.21	11.99	12.14	2,034,881	-0.04(-0.31%)
Sep 16, 2003	12.21	12.21	12.05	12.18	4,115,975	-0.03(-0.28%)
Sep 15, 2003	12.05	12.29	11.95	12.21	5,424,263	+0.14(+1.17%)
Sep 12, 2003	11.89	12.07	11.77	12.07	5,339,411	+0.08(+0.70%)
Sep 11, 2003	11.91	11.99	11.85	11.98	6,337,532	+0.08(+0.68%)
Sep 10, 2003	11.93	11.97	11.89	11.90	5,646,706	-0.03(-0.22%)
Sep 09, 2003	11.82	12.01	11.82	11.93	8,013,163	+0.16(+1.40%)
Sep 08, 2003	11.68	11.83	11.50	11.77	2,575,324	+0.10(+0.82%)
Sep 05, 2003	11.74	11.87	11.60	11.67	3,872,646	-0.11(-0.97%)
Sep 04, 2003	11.58	11.83	11.56	11.79	3,230,903	+0.23(+1.96%)
Sep 03, 2003	11.62	11.62	11.48	11.56	5,489,534	-0.03(-0.26%)
Sep 02, 2003	11.49	11.79	11.45	11.59	3,099,317	+0.10(+0.87%)
Aug 29, 2003	11.49	11.65	11.37	11.49	4,088,039	+0.00(+0.00%)
Aug 28, 2003	11.38	11.49	11.31	11.49	4,474,442	+0.11(+0.94%)
Aug 27, 2003	11.13	11.38	11.10	11.38	12,225,217	+0.49(+4.50%)
Aug 26, 2003	10.39	10.90	10.39	10.89	7,008,776	+0.56(+5.37%)
Aug 25, 2003	10.46	10.48	10.11	10.34	4,586,708	-0.11(-1.06%)
Aug 22, 2003	10.67	10.78	10.45	10.45	7,733,021	-0.67(-6.03%)
Aug 21, 2003	11.33	11.49	11.10	11.12	3,978,645	-0.18(-1.59%)
Aug 20, 2003	11.30	11.39	11.18	11.30	4,687,747	+0.00(+0.00%)
Aug 19, 2003	10.98	11.30	10.82	11.30	3,570,572	+0.45(+4.17%)
Aug 18, 2003	11.07	11.07	10.77	10.85	4,103,182	-0.14(-1.29%)
Aug 15, 2003	11.11	11.23	10.95	10.99	3,791,971	-0.08(-0.73%)
Aug 14, 2003	10.86	11.09	10.86	11.07	5,691,612	+0.22(+2.01%)
Aug 13, 2003	10.66	10.89	10.66	10.85	5,048,825	+0.18(+1.72%)
Aug 12, 2003	10.86	10.86	10.59	10.67	11,822,105	-0.21(-1.94%)
Aug 11, 2003	10.72	10.90	10.62	10.88	4,633,442	+0.31(+2.94%)
Aug 08, 2003	10.15	10.57	10.11	10.57	8,587,807	+0.53(+5.31%)
Aug 07, 2003	10.15	10.17	9.997	10.04	3,654,902	-0.11(-1.09%)
Aug 06, 2003	9.939	10.15	9.901	10.15	3,451,519	+0.02(+0.15%)
Aug 05, 2003	10.28	10.28	10.13	10.13	6,844,816	-0.15(-1.42%)
Aug 04, 2003	10.26	10.39	10.23	10.28	2,240,876	+0.01(+0.11%)
Aug 01, 2003	10.26	10.46	10.21	10.26	2,916,820	+0.00(+0.04%)
Jul 31, 2003	10.26	10.34	10.18	10.26	3,953,059	+0.11(+1.09%)
Jul 30, 2003	10.34	10.34	10.10	10.15	3,020,470	-0.19(-1.85%)
Jul 29, 2003	10.46	10.69	10.32	10.34	4,206,310	-0.10(-0.92%)
Jul 28, 2003	10.57	10.69	10.40	10.44	4,720,383	-0.13(-1.23%)
Jul 25, 2003	10.11	10.57	10.10	10.57	5,534,179	+0.51(+5.02%)
Jul 24, 2003	9.924	10.30	9.805	10.06	9,028,516	+0.14(+1.39%)
Jul 23, 2003	9.575	9.928	9.568	9.924	4,253,566	+0.38(+3.93%)
Jul 22, 2003	9.610	9.614	9.499	9.549	14,217,282	-0.07(-0.68%)
Jul 21, 2003	9.537	9.706	9.507	9.614	3,129,342	+0.04(+0.40%)
Jul 18, 2003	9.441	9.614	9.407	9.575	6,997,550	+0.19(+2.00%)
Jul 17, 2003	9.001	9.434	8.993	9.388	3,804,242	+0.34(+3.81%)
Jul 16, 2003	9.173	9.192	8.982	9.043	3,474,755	-0.11(-1.25%)
Jul 15, 2003	9.441	9.556	9.154	9.158	3,874,212	-0.23(-2.41%)
Jul 14, 2003	9.522	9.522	9.361	9.384	3,082,869	-0.14(-1.45%)
Jul 11, 2003	9.568	9.568	9.449	9.522	2,143,231	-0.02(-0.20%)
Jul 10, 2003	9.499	9.553	9.461	9.541	3,077,386	+0.07(+0.69%)
Jul 09, 2003	9.430	9.522	9.327	9.476	2,694,116	+0.11(+1.14%)
Jul 08, 2003	9.388	9.438	9.300	9.369	3,538,720	-0.02(-0.20%)
Jul 07, 2003	9.365	9.453	9.307	9.388	3,487,548	+0.10(+1.11%)
Jul 03, 2003	9.384	9.422	9.250	9.284	1,593,651	-0.03(-0.37%)
Jul 02, 2003	9.327	9.449	9.288	9.319	5,520,864	+0.11(+1.16%)
Jul 01, 2003	9.365	9.388	9.173	9.212	4,738,658	-0.17(-1.84%)
Jun 30, 2003	9.288	9.384	9.200	9.384	4,528,225	+0.13(+1.37%)
Jun 27, 2003	9.307	9.395	9.212	9.258	2,825,963	-0.08(-0.86%)
Jun 26, 2003	9.196	9.361	9.078	9.338	4,659,550	+0.17(+1.84%)
Jun 25, 2003	9.231	9.399	9.154	9.169	4,958,490	-0.06(-0.62%)
Jun 24, 2003	9.104	9.327	8.966	9.227	5,542,272	+0.18(+1.99%)
Jun 23, 2003	9.327	9.330	9.009	9.047	5,861,577	-0.30(-3.20%)
Jun 20, 2003	9.376	9.480	9.304	9.346	7,229,391	+0.02(+0.16%)
Jun 19, 2003	9.652	9.652	9.327	9.330	9,112,062	-0.44(-4.47%)
Jun 18, 2003	9.545	9.844	9.526	9.767	13,572,928	+0.22(+2.33%)
Jun 17, 2003	9.319	9.556	9.250	9.545	6,839,855	+0.23(+2.42%)
Jun 16, 2003	9.058	9.319	8.970	9.319	3,448,124	+0.33(+3.62%)
Jun 13, 2003	9.051	9.093	8.913	8.993	3,469,533	-0.06(-0.63%)
Jun 12, 2003	9.078	9.078	8.901	9.051	5,043,342	+0.07(+0.77%)
Jun 11, 2003	8.809	9.005	8.794	8.982	8,178,951	+0.17(+1.96%)
Jun 10, 2003	8.675	8.809	8.446	8.809	6,647,698	+0.07(+0.79%)
Jun 09, 2003	8.836	8.844	8.710	8.741	3,130,125	-0.11(-1.25%)
Jun 06, 2003	8.859	8.886	8.637	8.852	4,757,979	-0.03(-0.30%)
Jun 05, 2003	8.752	8.898	8.656	8.878	3,799,020	+0.08(+0.96%)
Jun 04, 2003	8.752	8.813	8.656	8.794	4,936,037	+0.02(+0.17%)
Jun 03, 2003	8.744	8.786	8.599	8.779	4,082,556	+0.07(+0.75%)
Jun 02, 2003	8.388	8.771	8.312	8.714	6,139,631	+0.31(+3.64%)
May 30, 2003	8.292	8.423	8.223	8.407	3,235,603	-0.03(-0.32%)
May 29, 2003	7.967	8.438	7.967	8.434	5,251,687	+0.25(+2.99%)
May 28, 2003	8.273	8.277	8.043	8.189	7,476,637	-0.20(-2.33%)
May 27, 2003	7.994	8.407	7.994	8.384	16,200,208	+0.39(+4.89%)
May 23, 2003	7.867	7.994	7.852	7.994	4,703,934	+0.12(+1.56%)
May 22, 2003	7.909	7.913	7.860	7.871	4,811,501	-0.04(-0.53%)
May 21, 2003	7.641	7.929	7.557	7.913	7,613,184	+0.26(+3.40%)
May 20, 2003	7.392	7.657	7.365	7.653	8,229,079	+0.18(+2.46%)
May 19, 2003	7.545	7.591	7.442	7.469	3,893,271	-0.11(-1.52%)
May 16, 2003	7.450	7.618	7.431	7.584	4,521,176	+0.18(+2.48%)
May 15, 2003	7.312	7.434	7.312	7.400	3,929,562	+0.11(+1.52%)
May 14, 2003	7.354	7.373	7.136	7.289	4,643,885	-0.08(-1.14%)
May 13, 2003	7.346	7.660	7.346	7.373	7,299,884	+0.10(+1.37%)
May 12, 2003	7.189	7.277	7.155	7.274	5,735,996	+0.18(+2.54%)
May 09, 2003	7.028	7.124	6.986	7.094	4,238,945	+0.08(+1.20%)
May 08, 2003	6.875	7.028	6.864	7.009	4,116,497	+0.14(+2.01%)
May 07, 2003	7.009	7.021	6.852	6.871	2,276,383	-0.10(-1.43%)
May 06, 2003	6.952	6.998	6.856	6.971	3,101,406	+0.01(+0.11%)
May 05, 2003	6.963	6.998	6.933	6.963	2,145,842	-0.00(-0.05%)
May 02, 2003	6.917	6.979	6.860	6.967	2,953,633	+0.05(+0.72%)

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.