Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.34	11.42	11.31	11.42	1,700,730	+0.05(+0.48%)
Jul 29, 2004	11.28	11.39	11.26	11.37	1,609,653	+0.14(+1.25%)
Jul 28, 2004	11.17	11.26	11.08	11.23	1,840,006	+0.11(+1.01%)
Jul 27, 2004	11.21	11.24	11.10	11.12	3,225,566	-0.06(-0.54%)
Jul 26, 2004	11.15	11.21	11.12	11.18	2,156,741	+0.05(+0.43%)
Jul 23, 2004	11.31	11.34	11.10	11.13	2,328,880	-0.20(-1.75%)
Jul 22, 2004	11.31	11.38	11.24	11.33	2,511,034	+0.01(+0.11%)
Jul 21, 2004	11.63	11.63	11.31	11.31	3,313,200	-0.22(-1.94%)
Jul 20, 2004	11.49	11.59	11.46	11.54	3,936,029	+0.05(+0.44%)
Jul 19, 2004	11.30	11.50	11.25	11.49	4,297,207	+0.16(+1.41%)
Jul 16, 2004	11.17	11.33	11.04	11.33	6,898,380	+0.20(+1.81%)
Jul 15, 2004	10.98	11.14	10.96	11.13	3,357,017	+0.19(+1.69%)
Jul 14, 2004	10.95	11.08	10.91	10.94	3,880,006	-0.01(-0.09%)
Jul 13, 2004	11.00	11.02	10.95	10.95	1,960,503	-0.01(-0.06%)
Jul 12, 2004	11.01	11.02	10.94	10.96	1,551,439	-0.07(-0.61%)
Jul 09, 2004	11.09	11.10	10.96	11.02	1,828,738	-0.02(-0.17%)
Jul 08, 2004	11.07	11.13	11.02	11.04	1,966,762	-0.08(-0.69%)
Jul 07, 2004	11.04	11.15	11.04	11.12	2,656,256	+0.03(+0.29%)
Jul 06, 2004	11.02	11.10	10.98	11.09	1,795,876	+0.04(+0.38%)
Jul 02, 2004	10.91	11.10	10.91	11.05	1,331,727	+0.10(+0.88%)
Jul 01, 2004	10.98	11.03	10.85	10.95	2,340,460	-0.05(-0.46%)
Jun 30, 2004	10.86	11.00	10.82	11.00	3,263,749	+0.13(+1.21%)
Jun 29, 2004	10.92	10.96	10.81	10.87	2,606,805	-0.15(-1.33%)
Jun 28, 2004	11.02	11.11	10.99	11.02	2,837,471	+0.00(+0.03%)
Jun 25, 2004	11.02	11.05	10.95	11.01	2,249,696	-0.03(-0.26%)
Jun 24, 2004	11.02	11.08	11.01	11.04	2,081,313	+0.04(+0.32%)
Jun 23, 2004	11.05	11.07	10.94	11.01	2,152,672	-0.04(-0.40%)
Jun 22, 2004	11.02	11.08	10.96	11.05	3,429,628	+0.03(+0.23%)
Jun 21, 2004	11.01	11.05	10.97	11.03	2,763,921	-0.03(-0.26%)
Jun 18, 2004	10.99	11.06	10.98	11.05	3,638,386	+0.03(+0.29%)
Jun 17, 2004	10.99	11.03	10.94	11.02	2,746,081	+0.03(+0.29%)
Jun 16, 2004	11.04	11.09	10.92	10.99	2,604,615	+0.00(+0.03%)
Jun 15, 2004	11.09	11.15	10.96	10.99	2,967,671	-0.08(-0.75%)
Jun 14, 2004	10.98	11.13	10.94	11.07	3,480,644	+0.04(+0.38%)
Jun 10, 2004	10.83	11.03	10.83	11.03	3,324,154	+0.20(+1.86%)
Jun 09, 2004	10.85	10.90	10.82	10.83	2,766,425	+0.00(+0.00%)
Jun 08, 2004	10.93	10.93	10.79	10.83	2,194,924	-0.12(-1.11%)
Jun 07, 2004	10.67	10.95	10.66	10.95	3,528,217	+0.33(+3.10%)
Jun 04, 2004	10.70	10.82	10.61	10.62	5,638,324	-0.06(-0.54%)
Jun 03, 2004	10.78	10.90	10.68	10.68	7,329,039	-0.01(-0.09%)
Jun 02, 2004	10.66	10.70	10.59	10.69	2,113,550	+0.06(+0.60%)
Jun 01, 2004	10.66	10.68	10.59	10.62	2,948,266	-0.04(-0.36%)
May 28, 2004	10.54	10.67	10.53	10.66	3,711,623	+0.14(+1.30%)
May 27, 2004	10.38	10.53	10.37	10.52	2,005,259	+0.15(+1.48%)
May 26, 2004	10.37	10.42	10.28	10.37	1,586,179	+0.02(+0.22%)
May 25, 2004	10.05	10.35	9.991	10.35	1,964,572	+0.29(+2.92%)
May 24, 2004	10.03	10.09	9.988	10.05	2,251,574	+0.08(+0.80%)
May 21, 2004	9.985	10.08	9.921	9.975	2,968,610	+0.01(+0.06%)
May 20, 2004	9.930	10.03	9.927	9.969	1,358,956	+0.04(+0.39%)
May 19, 2004	10.06	10.13	9.886	9.930	1,969,892	-0.04(-0.42%)
May 18, 2004	10.04	10.07	9.972	9.972	2,490,690	-0.06(-0.64%)
May 17, 2004	10.06	10.08	9.908	10.04	2,631,531	-0.07(-0.73%)
May 14, 2004	9.991	10.15	9.966	10.11	1,805,265	+0.12(+1.18%)
May 13, 2004	10.00	10.03	9.940	9.991	1,677,569	-0.02(-0.19%)
May 12, 2004	9.953	10.01	9.841	10.01	2,825,265	+0.06(+0.58%)
May 11, 2004	10.02	10.06	9.918	9.953	3,186,756	-0.06(-0.64%)
May 10, 2004	10.22	10.22	10.00	10.02	3,701,920	-0.27(-2.67%)
May 07, 2004	10.48	10.51	10.23	10.29	3,957,625	-0.23(-2.19%)
May 06, 2004	10.51	10.53	10.47	10.52	3,886,265	+0.01(+0.12%)
May 05, 2004	10.38	10.53	10.35	10.51	3,925,701	+0.14(+1.36%)
May 04, 2004	10.27	10.38	10.25	10.37	2,990,518	+0.07(+0.68%)
May 03, 2004	10.13	10.30	10.07	10.30	3,511,316	+0.15(+1.51%)
Apr 30, 2004	10.03	10.16	10.01	10.14	3,909,739	+0.11(+1.11%)
Apr 29, 2004	10.08	10.26	9.943	10.03	6,711,218	+0.06(+0.58%)
Apr 28, 2004	10.06	10.08	9.953	9.975	4,167,321	-0.14(-1.36%)
Apr 27, 2004	10.14	10.14	10.06	10.11	2,052,832	-0.03(-0.31%)
Apr 26, 2004	10.14	10.18	10.08	10.14	1,639,386	+0.00(+0.03%)
Apr 23, 2004	10.02	10.21	10.02	10.14	2,325,124	+0.07(+0.70%)
Apr 22, 2004	9.921	10.12	9.905	10.07	1,718,257	+0.10(+1.03%)
Apr 21, 2004	9.969	9.981	9.863	9.969	2,068,794	-0.02(-0.16%)
Apr 20, 2004	9.953	10.05	9.905	9.985	2,363,620	+0.03(+0.29%)
Apr 19, 2004	9.991	10.01	9.940	9.956	2,027,793	-0.04(-0.35%)
Apr 16, 2004	10.02	10.02	9.918	9.991	3,436,514	+0.01(+0.10%)
Apr 15, 2004	10.00	10.06	9.908	9.981	2,728,867	-0.02(-0.19%)
Apr 14, 2004	10.05	10.08	9.921	10.00	3,898,472	+0.06(+0.64%)
Apr 13, 2004	10.12	10.14	9.879	9.937	2,326,063	-0.20(-1.96%)
Apr 12, 2004	10.27	10.32	10.12	10.13	1,883,823	-0.12(-1.21%)
Apr 08, 2004	10.29	10.35	10.26	10.26	1,861,914	-0.03(-0.25%)
Apr 07, 2004	10.26	10.34	10.21	10.29	2,608,370	+0.03(+0.28%)
Apr 06, 2004	10.26	10.28	10.15	10.26	2,198,367	-0.00(-0.03%)
Apr 05, 2004	10.22	10.27	10.19	10.26	2,010,892	+0.00(+0.00%)
Apr 02, 2004	10.23	10.32	10.17	10.26	1,852,212	+0.03(+0.31%)
Apr 01, 2004	10.14	10.29	10.14	10.23	1,760,196	+0.07(+0.66%)
Mar 31, 2004	10.19	10.22	10.11	10.16	1,954,869	-0.03(-0.25%)
Mar 30, 2004	9.969	10.20	9.940	10.19	2,306,345	+0.22(+2.21%)
Mar 29, 2004	9.937	9.975	9.841	9.966	2,285,688	+0.05(+0.52%)
Mar 26, 2004	9.937	10.00	9.905	9.914	2,626,836	-0.07(-0.67%)
Mar 25, 2004	10.00	10.04	9.978	9.981	2,259,085	+0.00(+0.00%)
Mar 24, 2004	9.966	10.01	9.927	9.981	1,863,479	-0.02(-0.22%)
Mar 23, 2004	10.00	10.02	9.876	10.00	2,502,896	-0.03(-0.29%)
Mar 22, 2004	10.11	10.12	9.959	10.03	2,250,635	-0.08(-0.79%)
Mar 19, 2004	10.16	10.26	10.11	10.11	2,469,407	-0.10(-0.97%)
Mar 18, 2004	10.42	10.42	10.19	10.21	2,515,415	-0.29(-2.80%)
Mar 17, 2004	10.30	10.53	10.30	10.51	2,737,631	+0.24(+2.37%)
Mar 16, 2004	10.22	10.30	10.18	10.26	2,312,292	+0.10(+0.98%)
Mar 15, 2004	10.13	10.20	10.09	10.16	1,522,645	-0.03(-0.31%)
Mar 12, 2004	10.09	10.25	10.08	10.20	1,381,804	+0.06(+0.63%)
Mar 11, 2004	10.26	10.35	10.13	10.13	1,730,776	-0.20(-1.92%)
Mar 10, 2004	10.49	10.50	10.29	10.33	1,740,165	-0.12(-1.19%)
Mar 09, 2004	10.51	10.51	10.41	10.45	2,197,115	-0.06(-0.55%)
Mar 08, 2004	10.53	10.53	10.49	10.51	1,403,399	-0.02(-0.18%)
Mar 05, 2004	10.50	10.54	10.46	10.53	2,585,523	+0.04(+0.33%)
Mar 04, 2004	10.42	10.53	10.40	10.50	1,657,539	+0.06(+0.55%)
Mar 03, 2004	10.35	10.44	10.33	10.44	2,825,891	+0.09(+0.83%)
Mar 02, 2004	10.35	10.38	10.29	10.35	2,795,532	+0.01(+0.06%)
Mar 01, 2004	10.29	10.38	10.26	10.35	3,349,819	+0.22(+2.14%)
Feb 27, 2004	9.962	10.18	9.962	10.13	3,678,134	+0.01(+0.06%)
Feb 26, 2004	10.02	10.14	10.02	10.12	2,727,928	+0.04(+0.35%)
Feb 25, 2004	10.00	10.14	9.985	10.09	2,911,334	+0.06(+0.61%)
Feb 24, 2004	9.985	10.06	9.924	10.03	3,958,877	+0.15(+1.52%)
Feb 23, 2004	9.895	9.921	9.854	9.876	1,595,256	-0.01(-0.10%)
Feb 20, 2004	9.937	9.937	9.841	9.886	2,291,635	-0.02(-0.23%)
Feb 19, 2004	10.00	10.04	9.905	9.908	1,957,373	-0.03(-0.29%)
Feb 18, 2004	9.914	9.975	9.914	9.937	2,081,000	-0.02(-0.16%)
Feb 17, 2004	9.911	10.00	9.902	9.953	1,533,599	+0.04(+0.45%)
Feb 13, 2004	9.994	10.01	9.908	9.908	877,281	-0.09(-0.93%)
Feb 12, 2004	9.969	10.04	9.962	10.00	1,518,263	-0.07(-0.70%)
Feb 11, 2004	9.937	10.07	9.870	10.07	2,111,985	+0.08(+0.80%)
Feb 10, 2004	9.844	9.997	9.825	9.991	2,252,826	+0.15(+1.49%)
Feb 09, 2004	9.908	9.921	9.841	9.844	1,649,714	-0.11(-1.06%)
Feb 06, 2004	9.886	9.950	9.841	9.950	1,388,376	+0.07(+0.68%)
Feb 05, 2004	9.857	9.914	9.854	9.882	3,107,572	+0.01(+0.10%)
Feb 04, 2004	9.905	9.905	9.799	9.873	2,497,889	-0.04(-0.45%)
Feb 03, 2004	9.882	9.937	9.825	9.918	3,287,223	+0.04(+0.36%)
Feb 02, 2004	9.921	9.981	9.863	9.882	2,516,041	-0.07(-0.67%)
Jan 30, 2004	9.985	10.02	9.892	9.950	2,086,008	-0.07(-0.67%)
Jan 29, 2004	9.981	10.13	9.966	10.02	3,155,458	+0.04(+0.35%)
Jan 28, 2004	10.10	10.13	9.937	9.981	3,536,980	-0.06(-0.60%)
Jan 27, 2004	10.13	10.16	10.02	10.04	3,449,659	-0.02(-0.16%)
Jan 26, 2004	10.21	10.21	9.956	10.06	1,711,684	-0.15(-1.47%)
Jan 23, 2004	10.12	10.25	10.11	10.21	3,113,832	+0.09(+0.85%)
Jan 22, 2004	10.00	10.16	9.950	10.12	3,142,626	+0.10(+0.96%)
Jan 21, 2004	9.857	10.05	9.806	10.03	3,341,681	+0.16(+1.65%)
Jan 20, 2004	9.745	9.870	9.716	9.863	3,350,445	+0.11(+1.15%)
Jan 16, 2004	9.640	9.771	9.620	9.751	2,547,965	+0.11(+1.16%)
Jan 15, 2004	9.723	9.723	9.588	9.640	1,642,516	-0.05(-0.53%)
Jan 14, 2004	9.502	9.691	9.502	9.691	2,125,443	+0.19(+1.98%)
Jan 13, 2004	9.531	9.563	9.429	9.502	2,016,839	-0.03(-0.30%)
Jan 12, 2004	9.640	9.684	9.518	9.531	1,172,734	-0.10(-1.06%)
Jan 09, 2004	9.585	9.700	9.563	9.633	1,635,004	+0.03(+0.30%)
Jan 08, 2004	9.633	9.646	9.557	9.604	2,204,627	-0.05(-0.56%)
Jan 07, 2004	9.649	9.697	9.579	9.659	3,272,200	+0.01(+0.10%)
Jan 06, 2004	9.601	9.668	9.592	9.649	2,763,608	+0.05(+0.50%)
Jan 05, 2004	9.656	9.739	9.534	9.601	2,071,923	-0.05(-0.50%)
Jan 02, 2004	9.601	9.675	9.595	9.649	2,150,481	+0.04(+0.47%)
Dec 31, 2003	9.604	9.656	9.560	9.604	1,359,582	+0.00(+0.00%)
Dec 30, 2003	9.614	9.643	9.588	9.604	1,045,351	+0.00(+0.00%)
Dec 29, 2003	9.582	9.617	9.531	9.604	1,747,051	+0.07(+0.70%)
Dec 26, 2003	9.553	9.582	9.493	9.537	457,575	+0.03(+0.30%)
Dec 24, 2003	9.489	9.541	9.467	9.509	609,058	-0.01(-0.13%)
Dec 23, 2003	9.553	9.557	9.473	9.521	2,310,101	+0.02(+0.17%)
Dec 22, 2003	9.275	9.505	9.272	9.505	3,716,318	+0.23(+2.48%)
Dec 19, 2003	9.234	9.279	9.164	9.275	4,504,713	-0.03(-0.27%)
Dec 18, 2003	9.074	9.304	9.061	9.301	3,813,341	+0.26(+2.86%)
Dec 17, 2003	9.045	9.084	8.933	9.042	4,208,321	-0.01(-0.11%)
Dec 16, 2003	9.106	9.154	8.991	9.052	2,653,439	-0.10(-1.12%)
Dec 15, 2003	9.170	9.250	9.144	9.154	2,499,453	+0.02(+0.17%)
Dec 12, 2003	9.128	9.157	9.055	9.138	1,532,973	+0.02(+0.25%)
Dec 11, 2003	9.138	9.173	9.093	9.116	2,401,178	-0.01(-0.11%)
Dec 10, 2003	9.180	9.215	9.125	9.125	2,456,888	-0.05(-0.59%)
Dec 09, 2003	9.263	9.263	9.132	9.180	2,274,108	-0.09(-0.93%)
Dec 08, 2003	9.240	9.269	9.211	9.266	2,572,691	-0.03(-0.34%)
Dec 05, 2003	9.055	9.314	9.055	9.298	6,222,970	+0.27(+2.97%)
Dec 04, 2003	8.988	9.042	8.930	9.029	1,721,386	+0.08(+0.93%)
Dec 03, 2003	9.023	9.023	8.927	8.946	2,956,403	+0.00(+0.04%)
Dec 02, 2003	8.965	8.972	8.930	8.943	2,674,409	-0.07(-0.74%)
Dec 01, 2003	9.090	9.090	8.940	9.010	2,318,238	-0.04(-0.42%)
Nov 28, 2003	8.933	9.049	8.908	9.049	1,543,614	+0.10(+1.07%)
Nov 26, 2003	8.911	8.962	8.857	8.953	1,621,233	+0.05(+0.57%)
Nov 25, 2003	8.796	8.914	8.767	8.902	2,750,150	+0.09(+1.05%)
Nov 24, 2003	8.643	8.809	8.633	8.809	2,306,345	+0.18(+2.04%)
Nov 21, 2003	8.620	8.630	8.540	8.633	2,908,831	+0.01(+0.15%)
Nov 20, 2003	8.624	8.707	8.624	8.620	2,904,449	-0.00(-0.04%)
Nov 19, 2003	8.486	8.630	8.422	8.624	15,581,994	+0.19(+2.23%)
Nov 18, 2003	8.604	8.627	8.445	8.435	2,678,478	-0.20(-2.29%)
Nov 17, 2003	8.592	8.774	8.560	8.633	1,744,234	-0.14(-1.60%)
Nov 14, 2003	8.831	8.902	8.739	8.774	1,354,888	-0.07(-0.79%)
Nov 13, 2003	8.914	8.914	8.793	8.844	1,228,131	-0.07(-0.79%)
Nov 12, 2003	8.818	8.914	8.815	8.914	1,645,958	+0.10(+1.09%)
Nov 11, 2003	8.834	8.854	8.751	8.818	2,624,958	-0.03(-0.33%)
Nov 10, 2003	8.956	8.972	8.831	8.847	2,086,008	-0.15(-1.63%)
Nov 07, 2003	9.042	9.068	8.908	8.994	1,972,709	-0.06(-0.64%)
Nov 06, 2003	8.882	9.068	8.866	9.052	3,662,172	+0.25(+2.83%)
Nov 05, 2003	8.940	8.857	8.755	8.803	2,990,831	-0.07(-0.83%)
Nov 04, 2003	8.940	8.940	8.866	8.876	1,824,357	-0.07(-0.82%)
Nov 03, 2003	8.882	8.978	8.930	8.949	1,860,036	+0.07(+0.76%)
Oct 31, 2003	8.946	8.946	8.863	8.882	1,921,380	-0.03(-0.36%)
Oct 30, 2003	8.949	8.969	8.930	8.914	1,425,621	-0.05(-0.53%)
Oct 29, 2003	8.933	9.007	8.908	8.962	2,078,183	-0.00(-0.04%)
Oct 28, 2003	8.914	8.965	8.828	8.965	2,452,820	+0.04(+0.39%)
Oct 27, 2003	9.010	9.010	8.828	8.930	2,577,385	-0.01(-0.14%)
Oct 24, 2003	8.946	8.994	8.930	8.943	2,786,456	-0.04(-0.43%)
Oct 23, 2003	8.962	9.013	8.914	8.981	1,522,019	+0.00(+0.04%)
Oct 22, 2003	8.946	9.061	8.940	8.978	2,581,141	+0.04(+0.46%)
Oct 21, 2003	8.978	9.026	8.880	8.937	5,535,667	-0.16(-1.72%)
Oct 20, 2003	9.049	9.093	9.010	9.093	1,360,208	+0.03(+0.32%)
Oct 17, 2003	9.100	9.119	9.017	9.064	1,677,569	-0.03(-0.35%)
Oct 16, 2003	9.087	9.103	9.049	9.096	2,645,928	+0.01(+0.11%)
Oct 15, 2003	9.020	9.103	9.017	9.087	4,782,639	+0.07(+0.74%)
Oct 14, 2003	9.084	9.084	8.949	9.020	3,965,449	-0.05(-0.60%)
Oct 13, 2003	9.234	9.234	9.052	9.074	3,010,549	-0.09(-0.94%)
Oct 10, 2003	9.218	9.259	9.157	9.160	3,603,019	-0.04(-0.45%)
Oct 09, 2003	9.090	9.243	9.074	9.202	28,569,076	+0.11(+1.23%)
Oct 08, 2003	9.713	9.713	9.087	9.090	11,951,746	-0.62(-6.41%)
Oct 07, 2003	9.793	9.745	9.627	9.713	1,852,525	-0.08(-0.82%)
Oct 06, 2003	9.799	9.819	9.697	9.793	2,070,672	-0.01(-0.07%)
Oct 03, 2003	9.745	9.870	9.745	9.799	2,888,487	+0.12(+1.19%)
Oct 02, 2003	9.604	9.691	9.601	9.684	1,934,525	+0.08(+0.83%)
Oct 01, 2003	9.429	9.601	9.394	9.604	2,835,593	+0.22(+2.38%)
Sep 30, 2003	9.426	9.438	9.326	9.381	2,086,946	-0.08(-0.81%)
Sep 29, 2003	9.333	9.457	9.275	9.457	2,391,789	+0.12(+1.30%)
Sep 26, 2003	9.339	9.403	9.326	9.336	1,719,509	-0.00(-0.03%)
Sep 25, 2003	9.454	9.473	9.320	9.339	2,419,644	-0.08(-0.88%)
Sep 24, 2003	9.410	9.470	9.400	9.422	2,091,954	+0.03(+0.34%)
Sep 23, 2003	9.390	9.442	9.358	9.390	1,928,579	-0.01(-0.07%)
Sep 22, 2003	9.496	9.499	9.358	9.397	1,403,712	-0.10(-1.04%)
Sep 19, 2003	9.496	9.496	9.432	9.496	2,456,575	+0.01(+0.07%)
Sep 18, 2003	9.426	9.525	9.413	9.489	14,206,137	+0.10(+1.02%)
Sep 17, 2003	9.636	9.636	9.387	9.394	4,437,422	-0.25(-2.55%)
Sep 16, 2003	9.576	9.652	9.576	9.640	1,999,312	+0.07(+0.70%)
Sep 15, 2003	9.573	9.598	9.521	9.573	1,214,986	-0.03(-0.33%)
Sep 12, 2003	9.569	9.604	9.499	9.604	1,391,193	-0.02(-0.23%)
Sep 11, 2003	9.563	9.691	9.550	9.627	2,007,450	+0.11(+1.11%)
Sep 10, 2003	9.445	9.604	9.442	9.521	3,232,764	+0.08(+0.85%)
Sep 09, 2003	9.509	9.518	9.438	9.442	1,573,347	-0.06(-0.67%)
Sep 08, 2003	9.451	9.537	9.419	9.505	1,599,637	+0.02(+0.24%)
Sep 05, 2003	9.563	9.601	9.451	9.483	2,244,688	-0.10(-1.00%)
Sep 04, 2003	9.630	9.656	9.550	9.579	1,939,533	-0.05(-0.53%)
Sep 03, 2003	9.614	9.636	9.553	9.630	2,065,351	+0.02(+0.20%)
Sep 02, 2003	9.553	9.633	9.531	9.611	2,932,304	+0.11(+1.11%)
Aug 29, 2003	9.358	9.509	9.339	9.505	1,344,246	+0.13(+1.43%)
Aug 28, 2003	9.346	9.378	9.304	9.371	1,374,918	+0.06(+0.69%)
Aug 27, 2003	9.358	9.374	9.282	9.307	1,839,380	-0.07(-0.78%)
Aug 26, 2003	9.253	9.384	9.208	9.381	2,423,712	+0.11(+1.14%)
Aug 25, 2003	9.138	9.282	9.138	9.275	1,323,590	+0.12(+1.33%)
Aug 22, 2003	9.330	9.330	9.096	9.154	2,402,117	-0.17(-1.85%)
Aug 21, 2003	9.154	9.394	9.154	9.326	1,815,906	+0.13(+1.42%)
Aug 20, 2003	9.096	9.234	9.077	9.195	1,857,533	+0.10(+1.12%)
Aug 19, 2003	9.106	9.135	9.052	9.093	2,464,087	+0.04(+0.49%)
Aug 18, 2003	9.026	9.151	8.985	9.049	1,512,942	-0.08(-0.84%)
Aug 15, 2003	9.106	9.144	8.994	9.125	673,844	-0.01(-0.14%)
Aug 14, 2003	8.978	9.138	8.978	9.138	2,346,094	+0.13(+1.49%)
Aug 13, 2003	9.100	9.106	8.978	9.004	1,310,132	-0.09(-0.98%)
Aug 12, 2003	8.930	9.096	8.921	9.093	1,157,085	+0.16(+1.82%)
Aug 11, 2003	8.946	8.994	8.914	8.930	1,022,816	+0.01(+0.11%)
Aug 08, 2003	8.946	8.988	8.889	8.921	1,689,150	+0.01(+0.07%)
Aug 07, 2003	8.787	8.975	8.787	8.914	2,960,785	+0.10(+1.12%)
Aug 06, 2003	8.812	8.879	8.755	8.815	2,902,571	+0.00(+0.04%)
Aug 05, 2003	8.914	8.985	8.790	8.812	3,253,108	-0.13(-1.46%)
Aug 04, 2003	8.841	8.943	8.742	8.943	3,054,366	+0.10(+1.16%)

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.