Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.502	5.502	5.392	5.479	2,230,469	+0.03(+0.58%)
Jan 29, 2004	5.549	5.588	5.377	5.447	4,050,620	-0.13(-2.39%)
Jan 28, 2004	5.643	5.800	5.573	5.581	3,696,184	+0.02(+0.28%)
Jan 27, 2004	5.526	5.722	5.502	5.565	3,540,273	+0.14(+2.60%)
Jan 26, 2004	5.510	5.565	5.377	5.424	3,564,132	-0.06(-1.14%)
Jan 23, 2004	5.722	5.753	5.486	5.486	4,914,382	-0.16(-2.78%)
Jan 22, 2004	5.737	5.784	5.643	5.643	3,269,917	-0.09(-1.50%)
Jan 21, 2004	5.839	5.847	5.729	5.729	2,076,855	-0.09(-1.48%)
Jan 20, 2004	5.800	5.996	5.784	5.816	3,339,580	+0.11(+1.92%)
Jan 16, 2004	5.714	5.855	5.604	5.706	4,572,577	+0.09(+1.68%)
Jan 15, 2004	5.682	5.698	5.408	5.612	6,442,742	-0.18(-3.11%)
Jan 14, 2004	6.137	6.145	5.761	5.792	5,904,454	-0.40(-6.46%)
Jan 13, 2004	6.317	6.388	6.161	6.192	3,620,015	-0.09(-1.37%)
Jan 12, 2004	6.262	6.396	6.208	6.278	3,475,970	-0.09(-1.48%)
Jan 09, 2004	6.215	6.435	6.215	6.372	3,281,273	+0.17(+2.78%)
Jan 08, 2004	6.208	6.294	6.113	6.200	2,539,356	+0.03(+0.51%)
Jan 07, 2004	6.388	6.396	6.137	6.168	3,130,210	-0.24(-3.79%)
Jan 06, 2004	6.701	6.709	6.388	6.411	3,830,150	-0.27(-4.10%)
Jan 05, 2004	6.599	6.709	6.513	6.686	2,852,582	+0.35(+5.57%)
Jan 02, 2004	6.262	6.403	6.262	6.333	1,012,399	+0.07(+1.13%)
Dec 31, 2003	6.356	6.388	6.215	6.262	1,849,368	-0.06(-0.99%)
Dec 30, 2003	6.435	6.443	6.309	6.325	1,712,595	-0.09(-1.47%)
Dec 29, 2003	6.231	6.419	6.176	6.419	2,805,885	+0.30(+4.87%)
Dec 26, 2003	6.035	6.231	6.035	6.121	960,344	+0.11(+1.83%)
Dec 24, 2003	6.012	6.066	5.949	6.012	1,659,009	+0.00(+0.00%)
Dec 23, 2003	5.949	6.012	5.886	6.012	1,353,949	+0.06(+1.05%)
Dec 22, 2003	5.980	6.074	5.933	5.949	1,482,684	+0.02(+0.40%)
Dec 19, 2003	6.019	6.066	5.925	5.925	2,040,875	-0.09(-1.56%)
Dec 18, 2003	5.878	6.074	5.823	6.019	3,533,256	+0.07(+1.19%)
Dec 17, 2003	5.972	6.137	5.918	5.949	4,855,181	-0.02(-0.39%)
Dec 16, 2003	6.317	6.396	5.980	5.972	3,971,134	-0.32(-5.11%)
Dec 15, 2003	6.184	6.411	6.184	6.294	2,426,697	-0.04(-0.62%)
Dec 12, 2003	6.239	6.474	6.317	6.333	2,552,115	+0.09(+1.51%)
Dec 11, 2003	6.090	6.388	5.910	6.239	4,908,768	+0.02(+0.38%)
Dec 10, 2003	6.725	6.811	6.176	6.215	6,415,949	-0.53(-7.79%)
Dec 09, 2003	7.062	7.078	6.725	6.741	2,375,408	-0.24(-3.48%)
Dec 08, 2003	7.085	7.148	6.944	6.983	2,086,679	-0.10(-1.44%)
Dec 05, 2003	6.921	6.936	6.913	7.085	1,802,161	+0.09(+1.35%)
Dec 04, 2003	7.172	7.195	6.897	6.991	2,823,109	-0.20(-2.73%)
Dec 03, 2003	7.132	7.211	7.125	7.187	1,888,027	-0.02(-0.33%)
Dec 02, 2003	7.172	7.281	7.070	7.211	3,203,190	-0.02(-0.22%)
Dec 01, 2003	6.999	7.226	6.788	7.226	3,555,456	+0.31(+4.54%)
Nov 28, 2003	6.991	7.023	6.897	6.913	1,425,397	+0.02(+0.23%)
Nov 26, 2003	6.584	6.968	6.584	6.897	3,219,648	+0.37(+5.64%)
Nov 25, 2003	6.474	6.615	6.474	6.529	2,097,907	+0.01(+0.12%)
Nov 24, 2003	6.505	6.537	6.356	6.521	2,713,385	-0.09(-1.30%)
Nov 21, 2003	6.607	6.693	6.562	6.607	1,538,950	+0.00(+0.00%)
Nov 20, 2003	6.803	6.803	6.568	6.607	2,398,628	-0.13(-1.98%)
Nov 19, 2003	6.646	6.741	6.505	6.741	2,765,185	+0.09(+1.42%)
Nov 18, 2003	6.262	6.646	6.231	6.646	3,824,919	+0.43(+6.94%)
Nov 17, 2003	6.223	6.223	6.066	6.215	2,211,586	-0.17(-2.70%)
Nov 14, 2003	6.380	6.419	6.380	6.388	2,895,195	+0.05(+0.87%)
Nov 13, 2003	6.286	6.364	6.223	6.333	3,596,284	+0.11(+1.76%)
Nov 12, 2003	5.847	6.223	5.933	6.223	3,047,534	+0.38(+6.43%)
Nov 11, 2003	5.847	5.878	5.792	5.847	1,309,804	+0.03(+0.54%)
Nov 10, 2003	5.972	5.988	5.816	5.816	1,751,509	-0.13(-2.11%)
Nov 07, 2003	5.855	5.949	5.769	5.941	2,332,156	+0.09(+1.47%)
Nov 06, 2003	6.153	6.153	5.855	5.855	3,042,686	-0.34(-5.56%)
Nov 05, 2003	6.278	6.286	6.184	6.200	1,257,749	-0.05(-0.75%)
Nov 04, 2003	6.278	6.294	6.200	6.247	1,396,435	+0.02(+0.25%)
Nov 03, 2003	6.443	6.443	6.145	6.231	1,644,391	-0.21(-3.28%)
Oct 31, 2003	6.396	6.529	6.388	6.443	1,480,132	+0.05(+0.74%)
Oct 30, 2003	6.498	6.560	6.396	6.396	2,412,790	-0.07(-1.09%)
Oct 29, 2003	6.302	6.482	6.294	6.466	1,744,492	+0.19(+3.00%)
Oct 28, 2003	6.302	6.302	6.223	6.278	2,357,801	-0.12(-1.84%)
Oct 27, 2003	6.466	6.466	6.278	6.396	1,793,357	-0.09(-1.45%)
Oct 24, 2003	6.505	6.560	6.451	6.490	3,956,206	+0.10(+1.60%)
Oct 23, 2003	6.356	6.419	6.239	6.388	1,661,943	+0.03(+0.49%)
Oct 22, 2003	6.411	6.482	6.356	6.356	2,815,454	+0.06(+1.00%)
Oct 21, 2003	6.098	6.262	6.098	6.294	2,308,807	+0.27(+4.56%)
Oct 20, 2003	6.066	6.129	6.043	6.019	832,885	-0.02(-0.26%)
Oct 17, 2003	6.161	6.184	6.035	6.035	1,456,273	-0.17(-2.78%)
Oct 16, 2003	6.043	6.215	6.043	6.208	2,094,334	+0.16(+2.72%)
Oct 15, 2003	5.996	6.043	5.972	6.043	1,454,360	+0.01(+0.13%)
Oct 14, 2003	6.019	6.074	5.996	6.035	2,095,610	-0.02(-0.39%)
Oct 13, 2003	5.902	6.098	5.878	6.059	1,469,287	+0.16(+2.66%)
Oct 10, 2003	5.949	6.004	5.886	5.902	1,248,945	+0.01(+0.13%)
Oct 09, 2003	5.855	5.902	5.745	5.894	2,306,894	-0.07(-1.18%)
Oct 08, 2003	5.933	6.035	5.910	5.965	1,938,423	+0.02(+0.40%)
Oct 07, 2003	5.659	5.965	5.823	5.941	1,903,465	+0.28(+4.99%)
Oct 06, 2003	5.612	5.706	5.565	5.659	1,495,060	+0.02(+0.42%)
Oct 03, 2003	5.886	5.925	5.549	5.635	3,547,801	-0.25(-4.26%)
Oct 02, 2003	5.847	5.965	5.847	5.886	1,626,857	-0.05(-0.92%)
Oct 01, 2003	5.878	5.941	5.729	5.941	1,311,335	+0.09(+1.61%)
Sep 30, 2003	5.816	5.925	5.784	5.847	2,269,893	+0.03(+0.54%)
Sep 29, 2003	5.769	5.855	5.714	5.816	2,411,770	+0.09(+1.64%)
Sep 26, 2003	5.949	5.949	5.643	5.722	4,370,097	-0.34(-5.68%)
Sep 25, 2003	6.341	6.451	6.012	6.066	4,493,091	-0.27(-4.33%)
Sep 24, 2003	6.215	6.333	6.153	6.341	4,128,065	+0.16(+2.54%)
Sep 23, 2003	6.262	6.255	6.113	6.184	2,394,801	-0.08(-1.26%)
Sep 22, 2003	6.309	6.349	6.192	6.262	3,411,411	+0.13(+2.17%)
Sep 19, 2003	6.004	6.215	6.004	6.129	3,365,480	+0.23(+3.85%)
Sep 18, 2003	6.012	6.145	5.886	5.902	1,712,212	-0.11(-1.83%)
Sep 17, 2003	5.996	6.027	5.988	6.012	1,641,784	+0.07(+1.19%)
Sep 16, 2003	6.090	6.129	5.910	5.941	2,091,910	-0.09(-1.56%)
Sep 15, 2003	6.129	6.137	6.012	6.035	2,186,452	-0.13(-2.16%)
Sep 12, 2003	6.364	6.403	6.098	6.168	4,600,008	-0.13(-1.99%)
Sep 11, 2003	6.153	6.302	6.012	6.294	2,981,316	+0.10(+1.65%)
Sep 10, 2003	6.349	6.427	6.192	6.192	3,077,644	-0.16(-2.47%)
Sep 09, 2003	6.466	6.498	6.317	6.349	5,692,405	+0.24(+3.85%)
Sep 08, 2003	6.192	6.192	6.035	6.113	2,392,632	-0.08(-1.27%)
Sep 05, 2003	6.004	6.200	6.004	6.192	3,827,981	+0.26(+4.36%)
Sep 04, 2003	5.831	5.996	5.761	5.933	2,588,350	+0.09(+1.61%)
Sep 03, 2003	5.761	5.878	5.675	5.839	2,066,010	+0.06(+1.09%)
Sep 02, 2003	5.745	5.918	5.714	5.776	2,707,516	-0.10(-1.73%)
Aug 29, 2003	5.957	6.012	5.855	5.878	3,113,624	+0.08(+1.35%)
Aug 28, 2003	5.682	5.831	5.643	5.800	2,530,936	+0.07(+1.23%)
Aug 27, 2003	5.581	5.808	5.573	5.729	6,204,155	+0.24(+4.28%)
Aug 26, 2003	5.330	5.502	5.283	5.494	1,416,084	+0.13(+2.34%)
Aug 25, 2003	5.486	5.502	5.338	5.369	926,023	-0.09(-1.72%)
Aug 22, 2003	5.526	5.581	5.455	5.463	1,606,953	-0.13(-2.24%)
Aug 21, 2003	5.565	5.596	5.455	5.588	3,581,356	-0.02(-0.28%)
Aug 20, 2003	5.447	5.620	5.432	5.604	3,448,539	+0.20(+3.62%)
Aug 19, 2003	5.236	5.408	5.204	5.408	2,166,421	+0.14(+2.68%)
Aug 18, 2003	5.267	5.322	5.244	5.267	1,338,766	-0.13(-2.47%)
Aug 15, 2003	5.228	5.400	5.220	5.400	1,601,977	+0.17(+3.30%)
Aug 14, 2003	5.330	5.330	5.212	5.228	1,852,302	-0.06(-1.19%)
Aug 13, 2003	5.181	5.306	5.149	5.291	2,409,218	+0.10(+1.96%)
Aug 12, 2003	5.220	5.244	5.165	5.189	1,110,386	-0.08(-1.49%)
Aug 11, 2003	5.330	5.330	5.173	5.267	3,724,253	-0.13(-2.47%)
Aug 08, 2003	5.189	5.471	5.149	5.400	2,525,577	+0.16(+3.14%)
Aug 07, 2003	5.283	5.291	5.212	5.236	1,053,482	-0.05(-0.89%)
Aug 06, 2003	5.110	5.283	5.102	5.283	1,507,563	+0.19(+3.69%)
Aug 05, 2003	5.095	5.157	5.055	5.095	1,459,973	-0.02(-0.31%)
Aug 04, 2003	5.024	5.165	5.024	5.110	1,045,572	+0.05(+1.09%)
Aug 01, 2003	5.055	5.251	4.977	5.055	1,969,682	-0.05(-0.92%)
Jul 31, 2003	5.165	5.165	5.032	5.102	1,936,765	-0.05(-0.91%)
Jul 30, 2003	4.946	5.165	4.946	5.149	1,480,642	+0.07(+1.39%)
Jul 29, 2003	5.267	5.322	5.024	5.079	1,623,667	-0.24(-4.57%)
Jul 28, 2003	5.408	5.439	5.298	5.322	1,683,378	-0.08(-1.45%)
Jul 25, 2003	5.345	5.408	5.291	5.400	1,952,713	+0.08(+1.47%)
Jul 24, 2003	5.087	5.345	5.055	5.322	3,094,996	+0.21(+4.14%)
Jul 23, 2003	4.969	5.149	4.969	5.110	1,508,456	+0.22(+4.49%)
Jul 22, 2003	4.899	4.938	4.797	4.891	799,457	+0.02(+0.48%)
Jul 21, 2003	4.781	4.922	4.773	4.867	1,370,152	+0.13(+2.81%)
Jul 18, 2003	4.742	4.758	4.656	4.734	760,799	-0.01(-0.17%)
Jul 17, 2003	4.585	4.750	4.546	4.742	1,188,979	+0.14(+3.07%)
Jul 16, 2003	4.601	4.663	4.569	4.601	1,400,008	+0.03(+0.69%)
Jul 15, 2003	4.852	4.852	4.468	4.569	2,737,626	-0.27(-5.51%)
Jul 14, 2003	4.899	4.938	4.836	4.836	971,061	-0.01(-0.16%)
Jul 11, 2003	4.867	4.867	4.750	4.844	1,137,307	-0.02(-0.48%)
Jul 10, 2003	4.922	4.977	4.852	4.867	1,611,164	-0.11(-2.20%)
Jul 09, 2003	5.110	5.118	4.969	4.977	1,484,725	-0.05(-1.09%)
Jul 08, 2003	5.149	5.165	5.008	5.032	1,386,611	-0.16(-3.17%)
Jul 07, 2003	5.228	5.251	5.157	5.196	1,162,697	-0.11(-2.07%)
Jul 03, 2003	5.306	5.361	5.298	5.306	845,644	+0.02(+0.30%)
Jul 02, 2003	5.345	5.400	5.275	5.291	1,266,169	-0.08(-1.46%)
Jul 01, 2003	5.330	5.424	5.330	5.369	1,429,608	+0.08(+1.48%)
Jun 30, 2003	5.087	5.306	5.087	5.291	938,782	+0.17(+3.37%)
Jun 27, 2003	5.173	5.220	5.118	5.118	812,344	-0.03(-0.61%)
Jun 26, 2003	5.157	5.204	5.095	5.149	1,003,724	-0.09(-1.65%)
Jun 25, 2003	5.259	5.345	5.204	5.236	957,920	+0.05(+1.06%)
Jun 24, 2003	5.244	5.291	5.149	5.181	1,438,922	-0.07(-1.34%)
Jun 23, 2003	5.471	5.486	5.251	5.251	1,074,662	-0.21(-3.87%)
Jun 20, 2003	5.526	5.526	5.377	5.463	1,315,545	-0.14(-2.52%)
Jun 19, 2003	5.549	5.635	5.447	5.604	1,930,640	+0.05(+0.99%)
Jun 18, 2003	5.682	5.722	5.533	5.549	2,274,742	-0.24(-4.19%)
Jun 17, 2003	5.455	5.792	5.447	5.792	2,728,057	+0.31(+5.72%)
Jun 16, 2003	5.502	5.526	5.416	5.479	1,118,807	+0.02(+0.43%)
Jun 13, 2003	5.236	5.502	5.228	5.455	1,460,229	+0.13(+2.35%)
Jun 12, 2003	5.283	5.361	5.259	5.330	591,108	-0.04(-0.73%)
Jun 11, 2003	5.259	5.369	5.259	5.369	971,444	+0.14(+2.70%)
Jun 10, 2003	5.189	5.228	5.126	5.228	1,193,062	-0.10(-1.91%)
Jun 09, 2003	5.330	5.424	5.306	5.330	866,568	-0.04(-0.73%)
Jun 06, 2003	5.392	5.502	5.330	5.369	1,109,876	-0.12(-2.14%)
Jun 05, 2003	5.400	5.541	5.361	5.486	1,773,454	+0.25(+4.79%)
Jun 04, 2003	5.330	5.361	5.220	5.236	1,298,831	-0.07(-1.33%)
Jun 03, 2003	5.369	5.400	5.267	5.306	1,169,459	-0.10(-1.88%)
Jun 02, 2003	5.338	5.486	5.338	5.408	1,066,751	-0.05(-1.00%)
May 30, 2003	5.330	5.463	5.071	5.463	1,958,199	+0.13(+2.35%)
May 29, 2003	5.095	5.377	5.095	5.338	1,561,405	+0.13(+2.41%)
May 28, 2003	5.228	5.291	4.507	5.212	2,336,238	-0.13(-2.49%)
May 27, 2003	5.479	5.549	5.283	5.345	1,998,261	-0.08(-1.45%)
May 23, 2003	5.330	5.432	5.330	5.424	1,592,536	+0.13(+2.37%)
May 22, 2003	5.392	5.392	5.236	5.298	3,993,716	-0.16(-3.01%)
May 21, 2003	5.244	5.502	5.142	5.463	1,913,416	+0.18(+3.41%)
May 20, 2003	5.330	5.408	5.095	5.283	2,263,004	-0.13(-2.32%)
May 19, 2003	5.063	5.706	4.938	5.408	2,474,670	+0.48(+9.70%)
May 16, 2003	4.977	5.001	4.867	4.930	905,099	+0.00(+0.00%)
May 15, 2003	5.024	5.024	4.899	4.930	1,137,562	-0.05(-0.94%)
May 14, 2003	4.742	4.985	4.726	4.977	2,686,464	+0.26(+5.48%)
May 13, 2003	5.016	5.016	4.718	4.718	1,640,508	-0.31(-6.23%)
May 12, 2003	5.071	5.149	4.993	5.032	1,726,757	+0.03(+0.63%)
May 09, 2003	5.196	5.196	4.914	5.001	2,399,521	-0.35(-6.59%)
May 08, 2003	5.291	5.400	5.244	5.353	2,639,129	+0.17(+3.33%)
May 07, 2003	5.392	5.408	5.134	5.181	1,665,515	-0.18(-3.36%)
May 06, 2003	5.236	5.377	5.181	5.361	1,641,146	+0.19(+3.64%)
May 05, 2003	4.977	5.189	4.977	5.173	944,141	+0.20(+3.94%)
May 02, 2003	4.993	5.063	4.930	4.977	1,117,276	-0.06(-1.24%)
May 01, 2003	4.852	5.095	4.852	5.040	1,478,856	+0.24(+5.07%)
Apr 30, 2003	4.750	4.883	4.718	4.797	1,238,611	+0.17(+3.73%)
Apr 29, 2003	4.648	4.711	4.554	4.624	1,680,060	-0.12(-2.48%)
Apr 28, 2003	4.812	4.820	4.624	4.742	1,141,390	-0.04(-0.82%)
Apr 25, 2003	4.954	4.993	4.773	4.781	1,005,255	-0.20(-4.09%)
Apr 24, 2003	5.008	5.118	4.977	4.985	1,303,425	-0.02(-0.47%)
Apr 23, 2003	5.055	5.134	4.985	5.008	1,082,955	-0.06(-1.24%)
Apr 22, 2003	5.165	5.212	4.977	5.071	1,193,062	-0.02(-0.31%)
Apr 21, 2003	5.048	5.118	5.032	5.087	810,685	+0.11(+2.20%)
Apr 17, 2003	4.906	5.008	4.891	4.977	1,695,116	+0.13(+2.75%)
Apr 16, 2003	4.695	4.844	4.687	4.844	843,220	+0.07(+1.48%)
Apr 15, 2003	4.765	4.867	4.750	4.773	945,161	+0.03(+0.66%)
Apr 14, 2003	4.679	4.742	4.632	4.742	882,516	+0.02(+0.50%)
Apr 11, 2003	4.656	4.765	4.601	4.718	871,416	+0.02(+0.33%)
Apr 10, 2003	4.711	4.773	4.656	4.703	1,436,880	-0.04(-0.83%)
Apr 09, 2003	4.468	4.742	4.468	4.742	1,721,654	+0.27(+6.14%)
Apr 08, 2003	4.389	4.530	4.373	4.468	1,186,555	+0.10(+2.33%)
Apr 07, 2003	4.193	4.389	4.178	4.366	2,116,917	-0.06(-1.42%)
Apr 04, 2003	4.373	4.538	4.373	4.428	1,469,160	+0.02(+0.36%)
Apr 03, 2003	4.546	4.703	4.358	4.413	1,652,119	-0.27(-5.85%)
Apr 02, 2003	4.428	4.695	4.373	4.687	1,307,890	+0.09(+1.87%)
Apr 01, 2003	4.812	4.812	4.585	4.601	1,195,359	-0.23(-4.71%)
Mar 31, 2003	4.742	4.938	4.742	4.828	2,267,086	+0.21(+4.58%)
Mar 28, 2003	4.311	4.656	4.311	4.616	2,103,648	+0.34(+7.88%)
Mar 27, 2003	4.303	4.303	4.178	4.279	1,026,306	+0.06(+1.49%)
Mar 26, 2003	4.264	4.295	4.209	4.217	856,489	-0.01(-0.19%)
Mar 25, 2003	4.248	4.303	4.099	4.225	1,699,709	+0.08(+1.89%)
Mar 24, 2003	4.334	4.444	4.123	4.146	1,666,664	+0.01(+0.19%)
Mar 21, 2003	4.468	4.530	4.131	4.138	1,945,568	-0.41(-8.97%)
Mar 20, 2003	4.624	4.687	4.522	4.546	889,789	-0.01(-0.17%)
Mar 19, 2003	4.718	4.742	4.546	4.554	1,150,193	-0.20(-4.28%)
Mar 18, 2003	4.726	4.812	4.726	4.758	1,248,180	+0.03(+0.66%)
Mar 17, 2003	5.008	5.079	4.679	4.726	2,114,110	-0.12(-2.43%)
Mar 14, 2003	4.468	4.859	4.468	4.844	2,451,322	+0.41(+9.19%)
Mar 13, 2003	4.303	4.679	4.287	4.436	2,442,008	-0.05(-1.05%)
Mar 12, 2003	4.632	4.726	4.483	4.483	2,549,053	-0.31(-6.38%)
Mar 11, 2003	4.946	4.954	4.726	4.789	2,081,703	-0.27(-5.42%)
Mar 10, 2003	5.463	5.463	5.055	5.063	1,598,788	-0.31(-5.69%)
Mar 07, 2003	5.549	5.628	5.251	5.369	2,124,062	-0.07(-1.30%)
Mar 06, 2003	5.612	5.667	5.306	5.439	2,224,090	-0.16(-2.94%)
Mar 05, 2003	5.596	5.635	5.479	5.604	913,137	+0.06(+1.13%)
Mar 04, 2003	5.486	5.698	5.486	5.541	1,507,053	+0.10(+1.87%)
Mar 03, 2003	5.447	5.479	5.306	5.439	1,783,023	-0.10(-1.84%)
Feb 28, 2003	5.698	5.698	5.526	5.541	1,625,453	-0.09(-1.67%)
Feb 27, 2003	5.682	5.706	5.518	5.635	1,425,653	-0.08(-1.37%)
Feb 26, 2003	5.761	5.776	5.643	5.714	939,547	-0.05(-0.82%)
Feb 25, 2003	5.698	5.823	5.659	5.761	1,329,835	-0.02(-0.27%)
Feb 24, 2003	5.949	5.949	5.737	5.776	1,076,958	-0.02(-0.41%)
Feb 21, 2003	5.988	6.004	5.698	5.800	1,949,013	-0.16(-2.63%)
Feb 20, 2003	5.925	6.004	5.925	5.957	1,204,162	+0.11(+1.88%)
Feb 19, 2003	5.808	6.012	5.792	5.847	1,846,561	-0.01(-0.13%)
Feb 18, 2003	5.314	5.855	5.314	5.855	2,052,103	+0.11(+1.91%)
Feb 14, 2003	5.722	5.831	5.651	5.745	1,208,117	-0.13(-2.27%)
Feb 13, 2003	5.745	5.949	5.722	5.878	2,187,855	+0.11(+1.90%)
Feb 12, 2003	5.722	5.784	5.635	5.769	3,700,905	-0.13(-2.13%)
Feb 11, 2003	5.408	5.894	5.408	5.894	3,990,144	+0.49(+9.14%)
Feb 10, 2003	5.792	5.816	5.369	5.400	3,479,032	-0.42(-7.14%)
Feb 07, 2003	5.965	6.019	5.737	5.816	2,029,393	-0.16(-2.75%)
Feb 06, 2003	5.957	6.113	5.800	5.980	2,246,035	+0.02(+0.26%)
Feb 05, 2003	6.200	6.247	5.902	5.965	4,007,623	-0.21(-3.43%)
Feb 04, 2003	5.722	6.176	5.698	6.176	4,024,975	+0.71(+12.89%)

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.