Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 29, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 28, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 27, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 26, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 23, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 22, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 21, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 20, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 19, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 16, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 15, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 14, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 13, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 12, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 08, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 07, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 06, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 05, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 02, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Apr 01, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 31, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 30, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 29, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 26, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 25, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 24, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 23, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 22, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 19, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 18, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 17, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 16, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 15, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 12, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 11, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 10, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 09, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 08, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 05, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 04, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 03, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 02, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Mar 01, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Feb 27, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Feb 26, 2004	11.59	11.79	11.59	11.71	6,358,195	+0.08(+0.67%)
Feb 25, 2004	11.59	11.68	11.58	11.63	1,604,835	+0.05(+0.47%)
Feb 24, 2004	11.28	11.66	11.28	11.58	2,592,602	+0.25(+2.22%)
Feb 23, 2004	11.34	11.48	11.29	11.33	2,510,055	+0.16(+1.48%)
Feb 20, 2004	11.35	11.39	11.16	11.16	2,008,146	-0.19(-1.66%)
Feb 19, 2004	11.41	11.54	11.33	11.35	1,451,460	+0.02(+0.21%)
Feb 18, 2004	11.34	11.45	11.33	11.33	1,269,040	-0.09(-0.76%)
Feb 17, 2004	11.38	11.55	11.27	11.41	968,786	+0.10(+0.90%)
Feb 13, 2004	11.30	11.36	11.23	11.31	1,718,592	+0.10(+0.91%)
Feb 12, 2004	10.90	11.26	10.88	11.21	2,467,125	+0.26(+2.37%)
Feb 11, 2004	10.68	11.01	10.68	10.95	1,688,019	+0.13(+1.16%)
Feb 10, 2004	10.61	10.90	10.61	10.83	3,459,478	+0.00(+0.00%)
Feb 09, 2004	11.01	11.01	10.81	10.83	1,439,358	-0.27(-2.41%)
Feb 06, 2004	10.84	11.09	10.74	11.09	2,242,412	+0.13(+1.22%)
Feb 05, 2004	11.06	11.06	10.88	10.96	1,189,550	-0.10(-0.92%)
Feb 04, 2004	10.87	11.15	10.83	11.06	1,729,803	+0.03(+0.28%)
Feb 03, 2004	11.15	11.29	10.85	11.03	1,945,216	-0.12(-1.06%)
Feb 02, 2004	11.19	11.37	11.08	11.15	2,826,105	+0.06(+0.57%)
Jan 30, 2004	11.03	11.18	10.89	11.08	3,136,932	-0.01(-0.07%)
Jan 29, 2004	11.16	11.22	11.07	11.09	2,231,584	-0.01(-0.07%)
Jan 28, 2004	11.30	11.40	11.04	11.10	1,665,344	-0.20(-1.81%)
Jan 27, 2004	11.42	11.47	11.30	11.30	1,803,433	-0.09(-0.76%)
Jan 26, 2004	11.11	11.43	11.08	11.39	2,314,005	+0.31(+2.76%)
Jan 23, 2004	11.26	11.30	10.94	11.08	14,169,252	-0.16(-1.40%)
Jan 22, 2004	11.11	11.38	11.11	11.24	1,811,586	+0.16(+1.42%)
Jan 21, 2004	11.08	11.13	10.86	11.08	2,156,298	+0.02(+0.14%)
Jan 20, 2004	11.24	11.33	11.05	11.07	2,611,201	-0.16(-1.47%)
Jan 16, 2004	11.16	11.26	11.08	11.23	2,603,303	+0.01(+0.07%)
Jan 15, 2004	11.41	11.47	11.23	11.23	2,828,016	-0.18(-1.58%)
Jan 14, 2004	11.32	11.44	11.32	11.41	2,299,228	+0.09(+0.76%)
Jan 13, 2004	11.47	11.49	11.30	11.32	4,245,845	-0.19(-1.64%)
Jan 12, 2004	11.43	11.54	11.39	11.51	3,896,547	+0.05(+0.48%)
Jan 09, 2004	11.38	11.56	11.38	11.45	3,171,072	-0.05(-0.41%)
Jan 08, 2004	11.72	11.74	11.51	11.50	3,615,656	-0.23(-1.94%)
Jan 07, 2004	11.73	11.82	11.63	11.73	2,822,538	+0.00(+0.00%)
Jan 06, 2004	11.74	11.74	11.65	11.73	3,849,159	-0.02(-0.13%)
Jan 05, 2004	11.65	11.74	11.62	11.74	2,463,686	+0.17(+1.49%)
Jan 02, 2004	11.62	11.66	11.50	11.57	3,072,601	-0.08(-0.67%)
Dec 31, 2003	11.53	11.66	11.53	11.65	3,888,649	+0.13(+1.16%)
Dec 30, 2003	11.42	11.57	11.38	11.52	3,813,617	-0.01(-0.07%)
Dec 29, 2003	11.36	11.58	11.34	11.52	2,403,558	+0.16(+1.45%)
Dec 26, 2003	11.27	11.38	11.27	11.36	1,747,637	+0.07(+0.63%)
Dec 24, 2003	11.26	11.31	11.23	11.29	2,918,461	+0.00(+0.00%)
Dec 23, 2003	11.20	11.31	11.20	11.29	3,943,935	+0.12(+1.05%)
Dec 22, 2003	10.97	11.17	10.95	11.17	6,914,244	+0.20(+1.86%)
Dec 19, 2003	10.84	10.99	10.76	10.97	8,317,551	+0.13(+1.23%)
Dec 18, 2003	10.72	10.90	10.72	10.83	8,324,430	+0.07(+0.66%)
Dec 17, 2003	10.86	10.87	10.65	10.76	7,175,390	-0.18(-1.65%)
Dec 16, 2003	10.72	10.99	10.61	10.94	16,888,606	+0.27(+2.50%)
Dec 15, 2003	10.60	11.21	10.57	10.68	51,432,056	+0.08(+0.74%)
Dec 12, 2003	10.09	10.60	9.695	10.60	23,666,416	+0.51(+5.06%)
Dec 11, 2003	9.302	10.59	9.302	10.09	42,039,984	+1.08(+12.03%)
Dec 10, 2003	8.674	9.028	8.611	9.004	11,283,784	+0.33(+3.80%)
Dec 09, 2003	8.800	8.855	8.627	8.674	7,662,522	-0.20(-2.30%)
Dec 08, 2003	8.831	8.847	8.714	8.878	3,870,687	+0.01(+0.09%)
Dec 05, 2003	8.949	8.949	8.800	8.871	2,654,003	-0.08(-0.88%)
Dec 04, 2003	8.706	9.067	8.706	8.949	6,328,386	+0.35(+4.01%)
Dec 03, 2003	8.604	8.682	8.564	8.604	5,899,852	+0.00(+0.00%)
Dec 02, 2003	8.737	8.831	8.596	8.604	11,586,330	-0.21(-2.40%)
Dec 01, 2003	9.106	9.137	8.808	8.816	5,445,077	-0.20(-2.26%)
Nov 28, 2003	8.980	9.137	8.839	9.020	2,682,793	+0.02(+0.17%)
Nov 26, 2003	8.494	9.076	8.494	9.004	12,943,141	+0.53(+6.20%)
Nov 25, 2003	8.282	8.557	8.282	8.478	5,988,005	+0.12(+1.41%)
Nov 24, 2003	8.243	8.596	8.243	8.360	4,802,531	+0.13(+1.62%)
Nov 21, 2003	8.337	8.297	8.195	8.227	7,088,256	-0.11(-1.32%)
Nov 20, 2003	8.384	8.423	8.282	8.337	8,467,997	-0.10(-1.21%)
Nov 19, 2003	8.070	8.447	8.070	8.439	5,773,738	+0.37(+4.57%)
Nov 18, 2003	8.125	8.188	8.062	8.070	2,569,163	-0.05(-0.68%)
Nov 17, 2003	8.125	8.172	8.062	8.125	3,846,993	-0.03(-0.38%)
Nov 14, 2003	8.180	8.188	8.133	8.156	3,736,293	-0.08(-0.95%)
Nov 13, 2003	8.180	8.305	8.180	8.235	4,112,470	-0.02(-0.19%)
Nov 12, 2003	8.125	8.345	8.031	8.250	3,712,853	+0.08(+0.96%)
Nov 11, 2003	8.258	8.290	8.164	8.172	7,693,477	-0.11(-1.33%)
Nov 10, 2003	8.337	8.337	8.243	8.282	2,922,538	-0.06(-0.75%)
Nov 07, 2003	8.266	8.478	8.219	8.345	5,891,572	+0.08(+0.95%)
Nov 06, 2003	8.235	8.282	8.180	8.266	4,779,474	+0.08(+0.96%)
Nov 05, 2003	8.219	8.345	8.086	8.188	4,204,062	-0.04(-0.48%)
Nov 04, 2003	8.400	8.407	8.164	8.227	8,676,968	-0.27(-3.14%)
Nov 03, 2003	8.439	8.682	8.376	8.494	6,072,693	+0.10(+1.22%)
Oct 31, 2003	8.195	8.407	8.243	8.392	7,537,299	+0.20(+2.39%)
Oct 30, 2003	8.274	8.290	8.148	8.195	4,999,983	+0.05(+0.68%)
Oct 29, 2003	8.046	8.219	8.038	8.140	11,269,134	+0.13(+1.67%)
Oct 28, 2003	8.266	8.541	8.007	8.007	18,232,804	-0.26(-3.13%)
Oct 27, 2003	8.407	8.447	8.140	8.266	13,203,904	-0.06(-0.75%)
Oct 24, 2003	8.243	8.478	8.054	8.329	35,665,612	-0.31(-3.55%)
Oct 23, 2003	10.66	11.06	7.850	8.635	38,111,464	-2.03(-19.00%)
Oct 22, 2003	10.49	10.79	10.43	10.66	6,514,627	+0.10(+0.97%)
Oct 21, 2003	10.57	10.69	10.47	10.56	7,575,643	-0.17(-1.61%)
Oct 20, 2003	10.64	10.79	10.26	10.73	8,710,416	-0.22(-2.01%)
Oct 17, 2003	10.94	11.30	10.87	10.95	18,906,816	+0.01(+0.07%)
Oct 16, 2003	10.87	10.96	10.87	10.94	5,660,108	-0.07(-0.64%)
Oct 15, 2003	10.89	11.10	10.84	11.01	5,757,050	+0.24(+2.26%)
Oct 14, 2003	11.04	11.04	10.70	10.77	12,279,576	-0.59(-5.18%)
Oct 13, 2003	11.30	11.44	11.28	11.36	4,419,730	+0.20(+1.83%)
Oct 10, 2003	10.97	11.19	10.90	11.15	3,342,027	+0.19(+1.72%)
Oct 09, 2003	11.18	11.26	10.83	10.97	4,448,902	-0.08(-0.71%)
Oct 08, 2003	11.27	11.33	11.00	11.04	4,496,163	-0.21(-1.88%)
Oct 07, 2003	10.97	11.44	11.15	11.26	4,458,456	+0.29(+2.65%)
Oct 06, 2003	10.91	11.18	10.91	10.97	2,205,852	-0.05(-0.43%)
Oct 03, 2003	11.52	11.60	10.83	11.01	12,496,646	-0.17(-1.54%)
Oct 02, 2003	11.15	11.26	11.04	11.19	4,564,698	+0.04(+0.35%)
Oct 01, 2003	10.75	11.20	10.75	11.15	5,532,083	+0.42(+3.88%)
Sep 30, 2003	10.79	10.86	10.65	10.73	3,989,922	-0.09(-0.87%)
Sep 29, 2003	10.98	11.16	10.81	10.83	3,016,040	-0.16(-1.50%)
Sep 26, 2003	10.68	11.19	10.50	10.99	13,502,375	+0.50(+4.79%)
Sep 25, 2003	10.87	10.87	10.52	10.49	6,077,049	-0.32(-2.98%)
Sep 24, 2003	10.75	10.90	10.62	10.81	9,706,974	+0.05(+0.51%)
Sep 23, 2003	11.19	11.25	10.71	10.75	17,606,564	-0.51(-4.53%)
Sep 22, 2003	11.24	11.27	11.18	11.26	4,354,380	+0.04(+0.35%)
Sep 19, 2003	11.14	11.41	10.97	11.23	10,436,780	+0.08(+0.70%)
Sep 18, 2003	11.13	11.16	10.74	11.15	8,096,660	+0.02(+0.14%)
Sep 17, 2003	11.46	11.47	10.83	11.13	14,194,092	-0.38(-3.27%)
Sep 16, 2003	11.15	11.51	11.15	11.51	6,938,320	+0.35(+3.17%)
Sep 15, 2003	11.23	11.31	11.11	11.15	6,755,646	-0.07(-0.63%)
Sep 12, 2003	11.40	11.42	11.18	11.23	4,461,386	-0.27(-2.39%)
Sep 11, 2003	11.38	11.50	11.28	11.50	5,230,938	+0.20(+1.74%)
Sep 10, 2003	11.60	11.70	11.26	11.30	6,530,424	-0.29(-2.51%)
Sep 09, 2003	11.67	11.74	11.52	11.59	6,075,775	-0.07(-0.61%)
Sep 08, 2003	11.57	11.89	11.57	11.67	2,962,920	+0.05(+0.41%)
Sep 05, 2003	11.56	11.71	11.50	11.62	2,016,298	+0.00(+0.00%)
Sep 04, 2003	11.62	11.77	11.56	11.62	3,632,217	-0.05(-0.40%)
Sep 03, 2003	11.42	11.70	11.42	11.67	4,636,035	+0.23(+1.99%)
Sep 02, 2003	11.01	11.48	11.01	11.44	4,027,247	+0.57(+5.20%)
Aug 29, 2003	10.95	11.04	10.87	10.87	3,007,123	-0.13(-1.14%)
Aug 28, 2003	11.15	11.26	10.86	11.00	8,304,812	-0.17(-1.55%)
Aug 27, 2003	10.97	11.18	10.87	11.17	4,906,990	+0.20(+1.86%)
Aug 26, 2003	10.85	11.03	10.75	10.97	3,442,154	+0.05(+0.43%)
Aug 25, 2003	10.90	11.04	10.89	10.92	2,232,604	-0.03(-0.29%)
Aug 22, 2003	11.04	11.04	10.88	10.95	3,894,636	-0.02(-0.14%)
Aug 21, 2003	11.08	11.19	10.91	10.97	5,581,000	-0.11(-0.99%)
Aug 20, 2003	11.30	11.32	11.04	11.08	6,488,513	-0.34(-2.96%)
Aug 19, 2003	11.56	11.61	11.30	11.41	3,959,731	-0.16(-1.42%)
Aug 18, 2003	11.59	11.63	11.50	11.58	3,343,810	-0.02(-0.14%)
Aug 15, 2003	11.38	11.64	11.38	11.59	3,014,384	+0.21(+1.86%)
Aug 14, 2003	11.27	11.46	11.23	11.38	3,929,158	+0.19(+1.68%)
Aug 13, 2003	11.19	11.29	11.12	11.19	4,900,111	+0.05(+0.42%)
Aug 12, 2003	10.89	11.23	10.87	11.15	5,775,649	+0.34(+3.12%)
Aug 11, 2003	10.83	11.01	10.80	10.81	6,791,187	+0.05(+0.51%)
Aug 08, 2003	10.79	10.94	10.74	10.75	7,661,757	+0.09(+0.88%)
Aug 07, 2003	10.64	10.79	10.58	10.66	5,424,185	-0.06(-0.59%)
Aug 06, 2003	10.72	10.90	10.65	10.72	5,643,420	-0.04(-0.37%)
Aug 05, 2003	10.86	10.94	10.75	10.76	6,354,246	-0.09(-0.87%)
Aug 04, 2003	10.64	10.99	10.41	10.86	4,110,049	+0.18(+1.69%)
Aug 01, 2003	10.61	10.72	10.60	10.68	5,038,964	-0.01(-0.07%)
Jul 31, 2003	10.90	10.97	10.67	10.68	6,001,508	-0.11(-1.02%)
Jul 30, 2003	10.95	10.96	10.75	10.79	5,550,299	-0.08(-0.72%)
Jul 29, 2003	11.11	11.11	10.79	10.87	6,303,928	-0.16(-1.49%)
Jul 28, 2003	10.83	11.04	10.79	11.04	7,074,498	+0.17(+1.59%)
Jul 25, 2003	10.61	10.87	10.47	10.86	4,610,430	+0.11(+1.02%)
Jul 24, 2003	11.15	11.15	10.75	10.75	2,473,112	-0.30(-2.70%)
Jul 23, 2003	11.05	11.11	10.94	11.05	1,345,091	-0.04(-0.35%)
Jul 22, 2003	11.02	11.09	10.86	11.09	2,049,292	+0.13(+1.22%)
Jul 21, 2003	11.19	11.19	10.86	10.96	3,687,758	-0.31(-2.72%)
Jul 18, 2003	11.29	11.37	11.05	11.26	5,487,879	+0.05(+0.49%)
Jul 17, 2003	11.38	11.62	11.19	11.21	5,453,485	-0.61(-5.18%)
Jul 16, 2003	11.97	11.97	11.62	11.82	3,393,746	-0.11(-0.92%)
Jul 15, 2003	11.97	11.97	11.79	11.93	5,950,935	+0.13(+1.06%)
Jul 14, 2003	11.97	12.13	11.79	11.81	5,558,707	-0.03(-0.27%)
Jul 11, 2003	11.70	11.84	11.63	11.84	2,510,182	+0.18(+1.55%)
Jul 10, 2003	11.63	11.71	11.56	11.66	2,306,234	-0.03(-0.27%)
Jul 09, 2003	11.67	11.85	11.60	11.69	3,717,821	-0.05(-0.40%)
Jul 08, 2003	11.63	11.78	11.62	11.74	6,713,735	+0.05(+0.47%)
Jul 07, 2003	11.66	11.93	11.63	11.68	5,614,376	+0.20(+1.71%)
Jul 03, 2003	11.46	11.63	11.44	11.48	1,468,275	-0.05(-0.48%)
Jul 02, 2003	11.54	11.69	11.48	11.54	5,183,167	+0.00(+0.00%)
Jul 01, 2003	11.52	11.67	11.27	11.54	4,915,907	-0.02(-0.14%)
Jun 30, 2003	11.58	11.61	11.45	11.56	2,992,728	+0.05(+0.41%)
Jun 27, 2003	11.62	11.65	11.30	11.51	6,655,773	-0.12(-1.01%)
Jun 26, 2003	11.65	11.66	11.46	11.63	7,114,116	-0.02(-0.20%)
Jun 25, 2003	11.98	12.07	11.62	11.65	6,485,456	-0.38(-3.20%)
Jun 24, 2003	11.97	12.13	11.95	12.03	4,709,538	-0.02(-0.13%)
Jun 23, 2003	12.13	12.17	11.99	12.05	6,766,219	-0.16(-1.29%)
Jun 20, 2003	12.32	12.36	12.20	12.21	7,209,657	-0.12(-0.96%)
Jun 19, 2003	12.32	12.38	12.17	12.32	5,551,191	-0.03(-0.25%)
Jun 18, 2003	12.24	12.40	12.14	12.36	4,095,400	+0.09(+0.70%)
Jun 17, 2003	12.31	12.37	12.21	12.27	3,198,970	+0.02(+0.19%)
Jun 16, 2003	12.15	12.36	12.07	12.25	4,858,455	+0.16(+1.30%)
Jun 13, 2003	12.25	12.31	11.95	12.09	4,853,232	-0.16(-1.28%)
Jun 12, 2003	12.69	12.72	12.10	12.25	7,277,427	-0.37(-2.93%)
Jun 11, 2003	12.52	12.62	12.44	12.62	6,647,621	+0.17(+1.39%)
Jun 10, 2003	12.05	12.53	12.05	12.44	8,039,845	+0.47(+3.93%)
Jun 09, 2003	11.93	12.16	11.93	11.97	4,991,066	-0.21(-1.74%)
Jun 06, 2003	12.54	12.74	12.18	12.18	11,474,356	-0.27(-2.21%)
Jun 05, 2003	12.21	12.56	12.21	12.46	10,365,443	+0.13(+1.08%)
Jun 04, 2003	12.10	12.43	12.08	12.32	7,596,789	+0.30(+2.48%)
Jun 03, 2003	11.87	12.04	11.86	12.03	5,560,491	+0.17(+1.46%)
Jun 02, 2003	11.87	11.99	11.81	11.85	5,487,879	-0.02(-0.13%)
May 30, 2003	11.84	12.12	11.83	11.87	4,188,011	+0.11(+0.93%)
May 29, 2003	11.89	12.02	11.74	11.76	5,198,199	-0.09(-0.79%)
May 28, 2003	11.70	11.99	11.70	11.85	5,935,521	+0.08(+0.67%)
May 27, 2003	11.46	11.85	11.46	11.78	3,958,712	+0.20(+1.69%)
May 23, 2003	11.46	11.61	11.39	11.58	2,977,697	+0.13(+1.10%)
May 22, 2003	11.34	11.53	11.34	11.45	9,912,323	+0.09(+0.83%)
May 21, 2003	11.38	11.46	11.26	11.36	5,453,102	-0.16(-1.36%)
May 20, 2003	11.64	11.74	11.30	11.52	5,709,789	-0.10(-0.88%)
May 19, 2003	11.78	11.90	11.52	11.62	6,058,068	-0.31(-2.63%)
May 16, 2003	11.97	12.12	11.88	11.93	4,533,870	-0.12(-0.98%)
May 15, 2003	11.92	12.05	11.91	12.05	4,459,475	+0.20(+1.72%)
May 14, 2003	12.01	12.01	11.74	11.85	8,349,780	-0.10(-0.85%)
May 13, 2003	12.01	12.05	11.93	11.95	4,607,118	-0.11(-0.91%)
May 12, 2003	11.90	12.10	11.85	12.06	6,628,640	+0.13(+1.05%)
May 09, 2003	11.66	12.03	11.66	11.93	8,965,957	+0.26(+2.22%)
May 08, 2003	11.64	11.70	11.52	11.67	18,077,136	+0.03(+0.27%)
May 07, 2003	11.70	11.72	11.60	11.64	5,508,134	+0.01(+0.07%)
May 06, 2003	11.55	11.81	11.48	11.63	7,080,103	+0.03(+0.27%)
May 05, 2003	11.46	11.60	11.34	11.60	7,689,528	+0.14(+1.23%)
May 02, 2003	10.79	11.58	10.79	11.46	9,976,654	+0.56(+5.11%)

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.