Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	9.935	9.950	9.775	9.825	7,611,400	-0.07(-0.71%)
Mar 30, 2004	9.920	10.06	9.845	9.895	4,627,400	-0.08(-0.83%)
Mar 29, 2004	9.915	10.11	9.890	9.977	5,367,400	+0.10(+1.06%)
Mar 26, 2004	9.982	10.06	9.860	9.873	4,849,000	-0.14(-1.40%)
Mar 25, 2004	9.768	10.03	9.742	10.01	7,529,000	+0.30(+3.14%)
Mar 24, 2004	9.625	9.860	9.605	9.707	8,074,800	+0.05(+0.57%)
Mar 23, 2004	9.860	9.938	9.640	9.652	7,369,600	-0.17(-1.71%)
Mar 22, 2004	9.873	9.970	9.700	9.820	14,886,200	-0.14(-1.43%)
Mar 19, 2004	9.885	10.02	9.637	9.963	39,737,800	+0.89(+9.87%)
Mar 18, 2004	9.050	9.135	8.925	9.068	12,132,400	+0.00(+0.03%)
Mar 17, 2004	8.850	9.115	8.850	9.065	5,611,000	+0.23(+2.57%)
Mar 16, 2004	8.822	8.940	8.768	8.838	5,949,400	+0.08(+0.88%)
Mar 15, 2004	8.963	8.965	8.723	8.760	5,683,400	-0.17(-1.88%)
Mar 12, 2004	8.725	8.935	8.650	8.928	6,603,400	+0.33(+3.84%)
Mar 11, 2004	8.727	8.783	8.575	8.598	6,741,200	-0.16(-1.88%)
Mar 10, 2004	8.988	9.043	8.742	8.762	6,030,800	-0.26(-2.88%)
Mar 09, 2004	8.955	9.115	8.947	9.023	6,282,000	+0.07(+0.73%)
Mar 08, 2004	9.123	9.168	8.950	8.957	4,926,600	-0.16(-1.73%)
Mar 05, 2004	9.133	9.252	9.062	9.115	4,051,400	-0.06(-0.63%)
Mar 04, 2004	9.200	9.213	9.080	9.172	4,561,600	-0.07(-0.70%)
Mar 03, 2004	9.312	9.350	9.180	9.238	4,746,800	-0.15(-1.60%)
Mar 02, 2004	9.367	9.453	9.340	9.387	5,128,400	+0.02(+0.21%)
Mar 01, 2004	9.375	9.467	9.273	9.367	4,644,000	+0.05(+0.59%)
Feb 27, 2004	9.440	9.492	9.213	9.312	4,507,000	-0.12(-1.22%)
Feb 26, 2004	9.102	9.465	9.045	9.428	9,185,600	+0.43(+4.75%)
Feb 25, 2004	9.085	9.150	8.887	9.000	6,699,600	-0.07(-0.77%)
Feb 24, 2004	9.175	9.248	9.012	9.070	6,555,400	-0.08(-0.87%)
Feb 23, 2004	9.490	9.543	9.055	9.150	5,916,600	-0.33(-3.53%)
Feb 20, 2004	9.625	9.655	9.400	9.485	6,456,400	-0.09(-0.94%)
Feb 19, 2004	9.947	10.03	9.529	9.575	6,962,800	-0.37(-3.70%)
Feb 18, 2004	9.812	9.957	9.690	9.943	6,689,200	+0.15(+1.48%)
Feb 17, 2004	9.750	9.828	9.630	9.797	3,225,600	+0.16(+1.71%)
Feb 13, 2004	9.805	9.855	9.592	9.633	4,511,600	-0.23(-2.35%)
Feb 12, 2004	9.902	9.925	9.828	9.864	4,558,400	-0.01(-0.11%)
Feb 11, 2004	9.803	9.908	9.700	9.875	5,494,600	+0.19(+1.99%)
Feb 10, 2004	9.713	9.790	9.650	9.682	3,640,600	-0.04(-0.39%)
Feb 09, 2004	9.703	9.887	9.700	9.720	5,275,800	-0.01(-0.10%)
Feb 06, 2004	9.422	9.797	9.375	9.730	6,473,600	+0.29(+3.13%)
Feb 05, 2004	9.465	9.580	9.357	9.435	4,703,200	-0.04(-0.47%)
Feb 04, 2004	9.395	9.637	9.300	9.480	8,140,800	+0.03(+0.34%)
Feb 03, 2004	9.435	9.555	9.238	9.447	4,060,200	-0.01(-0.08%)
Feb 02, 2004	9.648	9.668	9.350	9.455	7,637,200	-0.12(-1.25%)
Jan 30, 2004	9.562	9.750	9.395	9.575	16,114,600	+0.54(+6.01%)
Jan 29, 2004	9.248	9.260	8.945	9.033	10,618,600	-0.13(-1.39%)
Jan 28, 2004	9.430	9.490	9.100	9.160	7,200,200	-0.24(-2.53%)
Jan 27, 2004	9.607	9.643	9.365	9.398	5,251,200	-0.19(-1.96%)
Jan 26, 2004	9.428	9.585	9.395	9.585	4,364,800	+0.08(+0.79%)
Jan 23, 2004	9.428	9.550	9.325	9.510	7,971,200	+0.21(+2.26%)
Jan 22, 2004	9.568	9.617	9.300	9.300	5,727,000	-0.33(-3.45%)
Jan 21, 2004	9.633	9.662	9.453	9.633	5,796,600	+0.01(+0.08%)
Jan 20, 2004	9.740	9.822	9.530	9.625	6,495,000	+0.05(+0.52%)
Jan 16, 2004	9.750	9.768	9.505	9.575	6,686,600	-0.04(-0.39%)
Jan 15, 2004	9.175	9.695	9.162	9.613	10,105,236	+0.33(+3.50%)
Jan 14, 2004	9.398	9.467	9.258	9.287	5,907,950	-0.01(-0.11%)
Jan 13, 2004	9.335	9.375	9.225	9.297	8,316,442	-0.04(-0.46%)
Jan 12, 2004	9.322	9.410	9.090	9.340	10,289,926	+0.06(+0.65%)
Jan 09, 2004	9.460	9.490	9.195	9.280	12,157,152	-0.22(-2.32%)
Jan 08, 2004	9.852	9.970	9.475	9.500	12,252,058	-0.36(-3.65%)
Jan 07, 2004	9.860	9.925	9.777	9.860	5,457,754	-0.10(-1.00%)
Jan 06, 2004	9.960	9.995	9.785	9.960	5,390,200	+0.01(+0.10%)
Jan 05, 2004	9.825	9.995	9.615	9.950	9,367,200	+0.17(+1.79%)
Jan 02, 2004	9.910	9.925	9.717	9.775	3,699,400	+0.01(+0.05%)
Dec 31, 2003	9.963	9.975	9.730	9.770	4,328,200	-0.13(-1.36%)
Dec 30, 2003	9.960	10.01	9.850	9.905	2,948,010	-0.11(-1.12%)
Dec 29, 2003	9.988	10.03	9.842	10.02	4,775,662	+0.09(+0.86%)
Dec 26, 2003	9.977	10.02	9.875	9.932	1,547,356	-0.07(-0.68%)
Dec 24, 2003	10.07	10.07	9.920	10.00	1,213,906	-0.07(-0.74%)
Dec 23, 2003	9.970	10.11	9.947	10.07	5,048,614	+0.11(+1.13%)
Dec 22, 2003	9.727	9.965	9.650	9.963	5,608,516	+0.24(+2.49%)
Dec 19, 2003	9.893	10.05	9.623	9.720	10,404,554	-0.31(-3.09%)
Dec 18, 2003	9.785	10.12	9.762	10.03	8,764,680	+0.25(+2.61%)
Dec 17, 2003	9.690	9.780	9.512	9.775	5,674,938	+0.07(+0.70%)
Dec 16, 2003	9.505	9.751	9.490	9.707	8,020,792	+0.25(+2.70%)
Dec 15, 2003	10.22	10.26	9.418	9.453	15,757,290	-0.60(-5.95%)
Dec 12, 2003	10.47	10.47	9.965	10.05	20,673,802	+0.11(+1.06%)
Dec 11, 2003	9.623	9.975	9.555	9.945	8,050,200	+0.43(+4.46%)
Dec 10, 2003	9.523	9.717	9.435	9.520	7,640,044	+0.09(+0.93%)
Dec 09, 2003	9.887	9.927	9.390	9.432	9,758,992	-0.43(-4.31%)
Dec 08, 2003	9.738	9.928	9.675	9.857	6,589,120	+0.13(+1.36%)
Dec 05, 2003	10.41	10.06	9.740	9.725	8,578,732	-0.69(-6.60%)
Dec 04, 2003	10.38	10.49	10.20	10.41	4,379,362	-0.00(-0.02%)
Dec 03, 2003	10.39	10.75	10.38	10.41	5,983,986	+0.11(+1.09%)
Dec 02, 2003	10.43	10.61	10.30	10.30	6,070,606	-0.22(-2.09%)
Dec 01, 2003	10.41	10.55	10.31	10.52	5,814,850	+0.20(+1.89%)
Nov 28, 2003	10.20	10.34	10.18	10.33	1,627,806	+0.05(+0.46%)
Nov 26, 2003	10.35	10.39	10.12	10.28	3,572,742	+0.02(+0.22%)
Nov 25, 2003	10.44	10.48	10.21	10.26	5,561,432	-0.09(-0.89%)
Nov 24, 2003	10.25	10.36	10.06	10.35	8,712,716	+0.51(+5.24%)
Nov 21, 2003	9.575	9.908	9.527	9.835	7,090,166	+0.26(+2.72%)
Nov 20, 2003	9.793	10.00	9.540	9.575	10,583,252	-0.33(-3.28%)
Nov 19, 2003	10.10	10.11	9.805	9.900	6,960,376	-0.12(-1.25%)
Nov 18, 2003	10.23	10.39	10.01	10.03	6,745,142	-0.07(-0.74%)
Nov 17, 2003	10.23	10.32	10.02	10.10	5,964,304	-0.17(-1.68%)
Nov 14, 2003	10.75	10.75	10.23	10.27	7,291,144	-0.45(-4.17%)
Nov 13, 2003	10.63	10.79	10.57	10.72	6,434,968	+0.03(+0.26%)
Nov 12, 2003	10.72	10.75	10.60	10.69	7,022,082	+0.01(+0.09%)
Nov 11, 2003	10.82	10.85	10.65	10.68	7,043,536	-0.17(-1.59%)
Nov 10, 2003	10.79	11.00	10.72	10.86	16,928,092	-0.40(-3.58%)
Nov 07, 2003	11.50	11.60	11.22	11.26	7,899,178	-0.20(-1.75%)
Nov 06, 2003	11.27	11.48	11.22	11.46	9,115,076	+0.18(+1.64%)
Nov 05, 2003	11.20	11.35	11.07	11.27	3,382,602	+0.09(+0.80%)
Nov 04, 2003	11.08	11.37	11.02	11.18	5,176,948	-0.13(-1.17%)
Nov 03, 2003	11.05	11.32	10.94	11.31	5,073,532	+0.38(+3.43%)
Oct 31, 2003	11.12	11.19	10.88	10.94	4,135,148	-0.19(-1.71%)
Oct 30, 2003	11.17	11.25	11.10	11.13	6,623,866	-0.04(-0.34%)
Oct 29, 2003	10.78	11.23	10.71	11.17	9,533,178	+0.31(+2.86%)
Oct 28, 2003	10.57	10.86	10.48	10.86	5,194,292	+0.35(+3.31%)
Oct 27, 2003	10.72	10.76	10.44	10.51	4,800,000	+0.01(+0.07%)
Oct 24, 2003	10.58	10.58	10.27	10.50	5,082,200	-0.09(-0.83%)
Oct 23, 2003	10.42	10.66	10.41	10.59	5,302,000	-0.06(-0.54%)
Oct 22, 2003	10.71	10.76	10.61	10.65	5,457,400	-0.14(-1.27%)
Oct 21, 2003	10.66	10.83	10.57	10.79	3,777,478	+0.11(+1.05%)
Oct 20, 2003	10.63	10.70	10.43	10.67	4,360,536	+0.06(+0.57%)
Oct 17, 2003	10.78	10.86	10.57	10.61	6,380,534	-0.09(-0.80%)
Oct 16, 2003	10.73	10.73	10.57	10.70	2,950,314	-0.01(-0.07%)
Oct 15, 2003	10.81	10.87	10.64	10.71	4,460,732	-0.01(-0.09%)
Oct 14, 2003	10.62	10.74	10.62	10.71	3,798,480	+0.02(+0.16%)
Oct 13, 2003	10.69	10.78	10.57	10.70	4,164,918	+0.22(+2.10%)
Oct 10, 2003	10.53	10.60	10.38	10.48	3,625,674	-0.01(-0.05%)
Oct 09, 2003	10.65	10.71	10.42	10.48	6,097,226	-0.04(-0.40%)
Oct 08, 2003	10.34	10.66	10.33	10.53	8,577,958	+0.20(+1.96%)
Oct 07, 2003	10.20	10.35	10.11	10.32	5,260,702	+0.06(+0.61%)
Oct 06, 2003	10.23	10.26	10.07	10.26	5,629,638	+0.04(+0.42%)
Oct 03, 2003	10.03	10.25	9.982	10.22	6,989,632	+0.30(+3.02%)
Oct 02, 2003	10.06	10.14	9.803	9.918	8,340,100	-0.03(-0.33%)
Oct 01, 2003	9.877	10.10	9.750	9.950	12,710,422	+0.10(+1.04%)
Sep 30, 2003	9.943	9.988	9.665	9.848	11,461,124	-0.20(-2.01%)
Sep 29, 2003	10.23	10.41	9.967	10.05	6,806,944	-0.11(-1.11%)
Sep 26, 2003	10.27	10.34	10.00	10.16	8,811,560	-0.17(-1.60%)
Sep 25, 2003	10.15	10.50	10.13	10.33	9,624,626	+0.20(+1.97%)
Sep 24, 2003	10.37	10.40	10.08	10.13	7,278,308	-0.24(-2.29%)
Sep 23, 2003	9.992	10.43	9.967	10.37	6,797,000	+0.35(+3.44%)
Sep 22, 2003	10.13	10.20	9.963	10.02	7,048,500	-0.32(-3.12%)
Sep 19, 2003	10.31	10.41	10.21	10.34	7,329,728	-0.04(-0.36%)
Sep 18, 2003	10.13	10.40	10.01	10.38	6,520,270	+0.26(+2.59%)
Sep 17, 2003	9.930	10.16	9.928	10.12	8,868,298	+0.16(+1.63%)
Sep 16, 2003	9.890	9.975	9.840	9.955	5,158,948	+0.14(+1.43%)
Sep 15, 2003	9.887	9.973	9.785	9.815	4,754,400	-0.07(-0.68%)
Sep 12, 2003	9.877	9.963	9.707	9.883	9,621,400	+0.02(+0.18%)
Sep 11, 2003	9.745	10.11	9.675	9.865	32,093,200	+0.77(+8.44%)
Sep 10, 2003	9.467	9.482	9.057	9.098	10,027,400	-0.41(-4.31%)
Sep 09, 2003	9.610	9.630	9.482	9.508	4,778,400	-0.16(-1.71%)
Sep 08, 2003	9.490	9.700	9.485	9.672	4,595,600	+0.20(+2.06%)
Sep 05, 2003	9.693	9.635	9.390	9.477	6,041,590	-0.21(-2.19%)
Sep 04, 2003	9.803	9.838	9.572	9.690	5,519,000	-0.15(-1.52%)
Sep 03, 2003	9.863	9.998	9.785	9.840	6,801,400	+0.00(+0.03%)
Sep 02, 2003	9.810	9.863	9.523	9.838	7,203,800	+0.13(+1.34%)
Aug 29, 2003	9.690	9.794	9.580	9.707	3,099,600	-0.02(-0.15%)
Aug 28, 2003	9.637	9.738	9.410	9.723	4,238,400	+0.18(+1.83%)
Aug 27, 2003	9.510	9.575	9.438	9.547	2,622,800	+0.01(+0.13%)
Aug 26, 2003	9.373	9.598	9.152	9.535	7,147,800	+0.04(+0.37%)
Aug 25, 2003	9.290	9.500	9.290	9.500	3,125,400	+0.15(+1.60%)
Aug 22, 2003	9.588	9.797	9.273	9.350	6,721,800	-0.26(-2.70%)
Aug 21, 2003	9.125	9.688	9.125	9.610	8,859,400	+0.47(+5.20%)
Aug 20, 2003	9.065	9.227	9.027	9.135	7,196,800	-0.06(-0.71%)
Aug 19, 2003	9.045	9.223	8.953	9.200	5,534,000	+0.15(+1.63%)
Aug 18, 2003	8.635	9.055	8.630	9.053	4,362,200	+0.46(+5.38%)
Aug 15, 2003	8.595	8.668	8.410	8.590	2,166,200	+0.01(+0.12%)
Aug 14, 2003	8.557	8.643	8.473	8.580	3,616,200	-0.02(-0.17%)
Aug 13, 2003	8.512	8.605	8.363	8.595	4,310,400	+0.14(+1.66%)
Aug 12, 2003	8.410	8.500	8.318	8.455	5,136,600	+0.14(+1.68%)
Aug 11, 2003	8.287	8.473	8.137	8.315	8,566,200	+0.37(+4.66%)
Aug 08, 2003	7.918	8.010	7.850	7.945	2,889,400	+0.02(+0.19%)
Aug 07, 2003	7.912	8.000	7.838	7.930	3,604,000	+0.04(+0.51%)
Aug 06, 2003	8.070	8.082	7.820	7.890	6,637,200	-0.22(-2.68%)
Aug 05, 2003	8.227	8.352	8.043	8.107	4,679,000	-0.17(-2.05%)
Aug 04, 2003	8.102	8.375	8.075	8.277	5,034,800	+0.13(+1.56%)
Aug 01, 2003	8.082	8.300	8.025	8.150	5,981,000	-0.03(-0.40%)
Jul 31, 2003	8.182	8.338	8.012	8.182	7,608,400	+0.16(+2.03%)
Jul 30, 2003	8.020	8.040	7.805	8.020	6,696,200	+0.01(+0.09%)
Jul 29, 2003	8.190	8.273	7.982	8.012	8,025,200	-0.23(-2.76%)
Jul 28, 2003	8.270	8.328	8.182	8.240	3,540,600	-0.01(-0.12%)
Jul 25, 2003	8.185	8.295	8.070	8.250	4,057,000	+0.13(+1.60%)
Jul 24, 2003	8.443	8.480	8.085	8.120	3,997,400	-0.23(-2.73%)
Jul 23, 2003	8.315	8.425	8.135	8.348	5,092,000	+0.03(+0.36%)
Jul 22, 2003	8.230	8.485	8.207	8.318	4,549,400	+0.18(+2.21%)
Jul 21, 2003	8.387	8.412	8.012	8.137	6,521,600	-0.24(-2.84%)
Jul 18, 2003	8.688	8.695	8.305	8.375	4,562,600	-0.18(-2.10%)
Jul 17, 2003	8.600	8.795	8.520	8.555	4,752,400	-0.23(-2.59%)
Jul 16, 2003	8.797	8.835	8.682	8.783	5,077,600	+0.01(+0.09%)
Jul 15, 2003	8.672	8.789	8.623	8.775	4,334,000	+0.17(+1.92%)
Jul 14, 2003	8.765	8.912	8.598	8.610	5,078,000	-0.05(-0.55%)
Jul 11, 2003	8.518	8.670	8.510	8.658	4,972,000	+0.09(+1.08%)
Jul 10, 2003	8.562	8.678	8.490	8.565	6,018,400	-0.13(-1.52%)
Jul 09, 2003	8.685	8.797	8.630	8.697	5,452,400	-0.04(-0.40%)
Jul 08, 2003	8.580	8.800	8.572	8.732	6,041,400	+0.07(+0.81%)
Jul 07, 2003	8.625	8.682	8.533	8.662	5,890,200	+0.20(+2.33%)
Jul 03, 2003	8.283	8.575	8.227	8.465	6,292,400	+0.07(+0.83%)
Jul 02, 2003	8.175	8.402	8.137	8.395	8,551,400	+0.19(+2.32%)
Jul 01, 2003	7.945	8.205	7.935	8.205	6,498,400	+0.18(+2.27%)
Jun 30, 2003	8.150	8.250	7.975	8.023	5,251,216	-0.13(-1.56%)
Jun 27, 2003	8.072	8.248	8.012	8.150	10,478,800	+0.12(+1.46%)
Jun 26, 2003	7.838	8.068	7.815	8.033	6,280,800	+0.21(+2.68%)
Jun 25, 2003	7.795	7.962	7.747	7.822	5,610,800	+0.09(+1.20%)
Jun 24, 2003	7.902	7.968	7.717	7.730	9,086,800	-0.05(-0.61%)
Jun 23, 2003	7.960	7.963	7.615	7.777	7,304,600	-0.20(-2.45%)
Jun 20, 2003	7.928	8.025	7.763	7.973	10,062,400	+0.09(+1.11%)
Jun 19, 2003	8.002	8.025	7.758	7.885	9,171,400	-0.13(-1.65%)
Jun 18, 2003	8.088	8.133	7.950	8.018	9,535,400	-0.11(-1.29%)
Jun 17, 2003	8.037	8.182	7.865	8.123	12,192,200	+0.20(+2.49%)
Jun 16, 2003	7.997	8.012	7.676	7.925	19,061,600	+0.04(+0.48%)
Jun 13, 2003	8.293	8.455	7.862	7.888	45,568,600	-1.11(-12.31%)
Jun 12, 2003	9.113	9.117	8.812	8.995	11,684,400	+0.04(+0.45%)
Jun 11, 2003	8.995	9.092	8.812	8.955	5,862,600	+0.01(+0.06%)
Jun 10, 2003	8.877	8.977	8.848	8.950	5,587,000	+0.10(+1.13%)
Jun 09, 2003	9.025	9.123	8.610	8.850	10,189,400	-0.47(-5.07%)
Jun 06, 2003	9.723	10.00	9.262	9.322	11,652,600	-0.09(-0.90%)
Jun 05, 2003	9.178	9.495	9.135	9.408	8,238,800	+0.13(+1.40%)
Jun 04, 2003	8.770	9.338	8.710	9.277	8,774,000	+0.54(+6.24%)
Jun 03, 2003	8.707	8.820	8.678	8.732	4,159,800	-0.03(-0.31%)
Jun 02, 2003	8.918	8.950	8.720	8.760	5,340,800	-0.07(-0.79%)
May 30, 2003	8.812	8.875	8.662	8.830	7,351,200	+0.03(+0.34%)
May 29, 2003	8.953	9.092	8.720	8.800	5,681,800	-0.12(-1.35%)
May 28, 2003	8.838	8.998	8.775	8.920	3,841,400	+0.08(+0.93%)
May 27, 2003	8.592	8.935	8.515	8.838	5,981,000	+0.18(+2.08%)
May 23, 2003	8.625	8.770	8.565	8.658	3,573,600	-0.01(-0.17%)
May 22, 2003	8.425	8.760	8.352	8.672	5,707,000	+0.25(+2.97%)
May 21, 2003	8.348	8.470	8.283	8.422	5,629,000	+0.05(+0.57%)
May 20, 2003	8.568	8.588	8.322	8.375	6,701,800	-0.02(-0.18%)
May 19, 2003	8.908	8.912	8.355	8.390	8,286,000	-0.59(-6.62%)
May 16, 2003	9.012	9.140	8.922	8.985	4,153,600	-0.11(-1.21%)
May 15, 2003	9.123	9.318	9.037	9.095	6,585,200	+0.03(+0.36%)
May 14, 2003	9.113	9.225	8.895	9.062	4,350,000	-0.06(-0.66%)
May 13, 2003	9.227	9.250	9.075	9.123	3,884,800	-0.15(-1.64%)
May 12, 2003	9.150	9.305	8.957	9.275	5,677,800	+0.14(+1.50%)
May 09, 2003	8.953	9.162	8.880	9.137	5,198,200	+0.15(+1.70%)
May 08, 2003	9.053	9.130	8.943	8.985	7,142,200	-0.23(-2.52%)
May 07, 2003	9.325	9.345	9.127	9.217	5,341,800	-0.14(-1.52%)
May 06, 2003	9.148	9.445	9.125	9.360	8,949,200	-0.06(-0.64%)
May 05, 2003	9.470	9.595	9.285	9.420	7,027,200	-0.06(-0.63%)
May 02, 2003	9.060	9.535	9.037	9.480	11,572,200	+0.85(+9.82%)
Apr 30, 2003	8.755	8.908	8.610	8.633	7,331,600	-0.18(-2.01%)
Apr 29, 2003	8.838	9.000	8.768	8.810	4,495,600	+0.03(+0.37%)
Apr 28, 2003	8.705	8.850	8.600	8.777	6,056,000	+0.12(+1.42%)
Apr 25, 2003	8.902	8.953	8.575	8.655	5,014,800	-0.28(-3.11%)
Apr 24, 2003	8.825	9.000	8.777	8.932	4,542,600	+0.04(+0.45%)
Apr 23, 2003	9.030	9.030	8.715	8.893	6,393,000	+0.07(+0.85%)
Apr 22, 2003	8.660	8.863	8.590	8.818	7,965,200	+0.14(+1.58%)
Apr 21, 2003	8.680	8.815	8.623	8.680	7,185,400	-0.01(-0.09%)
Apr 17, 2003	8.207	8.775	8.207	8.688	9,346,400	+0.39(+4.70%)
Apr 16, 2003	8.648	8.725	8.295	8.297	6,813,800	-0.17(-2.04%)
Apr 15, 2003	8.322	8.602	8.255	8.470	7,400,200	+0.09(+1.10%)
Apr 14, 2003	8.072	8.422	8.070	8.377	6,179,400	+0.29(+3.52%)
Apr 11, 2003	8.185	8.357	7.995	8.092	5,770,800	-0.01(-0.12%)
Apr 10, 2003	8.020	8.130	7.923	8.102	4,198,400	+0.13(+1.69%)
Apr 09, 2003	8.140	8.280	7.950	7.968	6,186,800	-0.13(-1.58%)
Apr 08, 2003	8.262	8.350	8.088	8.095	8,334,000	-0.18(-2.23%)
Apr 07, 2003	8.350	8.502	8.227	8.280	9,580,600	+0.23(+2.86%)
Apr 04, 2003	8.273	8.285	7.938	8.050	5,542,600	-0.21(-2.54%)
Apr 03, 2003	8.197	8.412	8.168	8.260	6,413,600	+0.04(+0.55%)
Apr 02, 2003	7.897	8.285	7.850	8.215	10,935,800	+0.56(+7.35%)

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.