Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.53	16.57	16.47	16.52	12,352,760	+0.01(+0.06%)
May 27, 2004	16.38	16.54	16.35	16.51	17,429,134	+0.35(+2.19%)
May 26, 2004	16.22	16.31	16.07	16.16	11,502,968	-0.05(-0.34%)
May 25, 2004	15.99	16.25	15.94	16.21	17,904,696	+0.18(+1.12%)
May 24, 2004	15.96	16.06	15.89	16.03	15,525,650	+0.14(+0.91%)
May 21, 2004	16.17	16.17	15.86	15.89	15,528,758	-0.08(-0.50%)
May 20, 2004	15.82	16.07	15.82	15.97	10,961,824	+0.09(+0.55%)
May 19, 2004	16.10	16.14	15.86	15.88	14,108,915	-0.24(-1.48%)
May 18, 2004	15.99	16.24	15.94	16.12	15,384,847	+0.09(+0.58%)
May 17, 2004	15.97	16.12	15.93	16.03	11,807,886	-0.06(-0.38%)
May 14, 2004	15.88	16.10	15.86	16.09	13,285,853	+0.13(+0.79%)
May 13, 2004	15.98	16.05	15.85	15.96	11,010,934	-0.10(-0.62%)
May 12, 2004	16.09	16.09	15.85	16.06	13,835,390	-0.04(-0.26%)
May 11, 2004	15.89	16.12	15.86	16.10	16,008,670	+0.04(+0.24%)
May 10, 2004	16.25	16.28	16.01	16.06	20,965,688	-0.26(-1.60%)
May 07, 2004	16.38	16.59	16.30	16.32	15,901,436	-0.11(-0.65%)
May 06, 2004	16.33	16.55	16.33	16.43	14,001,991	-0.01(-0.04%)
May 05, 2004	16.34	16.48	16.20	16.44	17,338,064	+0.26(+1.63%)
May 04, 2004	16.25	16.26	16.05	16.17	16,762,729	-0.11(-0.69%)
May 03, 2004	16.30	16.39	16.18	16.29	12,516,564	+0.02(+0.10%)
Apr 30, 2004	16.23	16.48	16.17	16.27	17,050,552	+0.04(+0.22%)
Apr 29, 2004	16.13	16.29	16.02	16.23	16,118,391	+0.08(+0.50%)
Apr 28, 2004	16.31	16.34	16.13	16.15	14,765,996	-0.16(-0.99%)
Apr 27, 2004	16.33	16.34	16.25	16.31	17,925,520	+0.01(+0.04%)
Apr 26, 2004	16.42	16.47	16.25	16.31	17,346,456	-0.12(-0.71%)
Apr 23, 2004	16.49	16.52	16.33	16.42	21,285,216	-0.13(-0.80%)
Apr 22, 2004	16.31	16.60	16.31	16.56	28,620,036	-0.22(-1.29%)
Apr 21, 2004	16.60	16.95	16.57	16.77	23,228,486	-0.05(-0.29%)
Apr 20, 2004	17.07	17.08	16.80	16.82	14,359,439	-0.23(-1.36%)
Apr 19, 2004	16.83	17.21	16.83	17.05	27,349,076	+0.34(+2.06%)
Apr 16, 2004	16.55	16.75	16.49	16.71	16,344,670	+0.23(+1.43%)
Apr 15, 2004	16.55	16.63	16.41	16.47	13,598,542	+0.00(+0.02%)
Apr 14, 2004	16.34	16.57	16.31	16.47	13,794,983	+0.10(+0.59%)
Apr 13, 2004	16.36	16.40	16.26	16.37	19,990,634	+0.01(+0.08%)
Apr 12, 2004	16.42	16.48	16.33	16.36	15,515,703	-0.13(-0.76%)
Apr 08, 2004	16.51	16.59	16.41	16.49	12,471,495	+0.05(+0.31%)
Apr 07, 2004	16.31	16.49	16.27	16.43	17,547,870	+0.07(+0.41%)
Apr 06, 2004	16.15	16.45	16.13	16.37	15,425,875	+0.09(+0.57%)
Apr 05, 2004	16.33	16.36	16.24	16.27	14,750,144	-0.11(-0.69%)
Apr 02, 2004	16.42	16.43	16.29	16.39	14,690,777	+0.11(+0.69%)
Apr 01, 2004	16.24	16.30	16.16	16.27	13,955,057	+0.09(+0.56%)
Mar 31, 2004	16.11	16.24	16.03	16.18	16,167,812	+0.02(+0.14%)
Mar 30, 2004	15.94	16.20	15.91	16.16	22,543,120	+0.27(+1.68%)
Mar 29, 2004	15.89	16.03	15.82	15.89	14,932,287	+0.20(+1.27%)
Mar 26, 2004	15.64	15.82	15.56	15.69	12,975,651	+0.01(+0.04%)
Mar 25, 2004	15.65	15.69	15.48	15.69	13,018,234	+0.09(+0.56%)
Mar 24, 2004	15.54	15.64	15.49	15.60	15,659,615	+0.12(+0.75%)
Mar 23, 2004	15.54	15.60	15.47	15.48	13,762,657	-0.04(-0.25%)
Mar 22, 2004	15.56	15.69	15.43	15.52	17,432,244	-0.17(-1.09%)
Mar 19, 2004	15.78	15.84	15.64	15.69	20,163,452	-0.08(-0.53%)
Mar 18, 2004	15.72	15.93	15.72	15.78	14,144,970	+0.05(+0.33%)
Mar 17, 2004	15.57	15.77	15.51	15.73	15,054,752	+0.23(+1.50%)
Mar 16, 2004	15.44	15.59	15.39	15.49	17,873,612	+0.14(+0.94%)
Mar 15, 2004	15.65	15.69	15.31	15.35	25,935,762	-0.24(-1.53%)
Mar 12, 2004	15.55	15.59	15.34	15.59	24,834,202	+0.09(+0.56%)
Mar 11, 2004	15.94	15.96	15.47	15.50	28,550,722	-0.55(-3.45%)
Mar 10, 2004	16.14	16.24	16.00	16.05	18,145,894	-0.09(-0.56%)
Mar 09, 2004	16.01	16.28	15.96	16.14	19,874,696	+0.10(+0.64%)
Mar 08, 2004	16.08	16.15	16.01	16.04	18,977,970	-0.08(-0.48%)
Mar 05, 2004	15.68	16.17	15.63	16.12	35,654,288	+0.41(+2.60%)
Mar 04, 2004	15.73	15.78	15.62	15.71	13,222,445	-0.10(-0.63%)
Mar 03, 2004	15.76	15.86	15.76	15.81	18,010,376	-0.04(-0.28%)
Mar 02, 2004	15.89	15.99	15.77	15.85	19,579,724	-0.11(-0.69%)
Mar 01, 2004	16.00	16.03	15.86	15.96	23,533,714	-0.11(-0.68%)
Feb 27, 2004	15.80	16.20	15.64	16.07	22,038,030	+0.04(+0.26%)
Feb 26, 2004	15.97	16.07	15.92	16.03	15,267,666	+0.06(+0.36%)
Feb 25, 2004	15.96	16.10	15.95	15.97	16,057,780	-0.04(-0.26%)
Feb 24, 2004	16.16	16.23	15.94	16.02	22,656,570	-0.18(-1.11%)
Feb 23, 2004	16.26	16.44	16.17	16.20	17,592,006	-0.19(-1.18%)
Feb 20, 2004	16.23	16.40	16.14	16.39	22,790,534	-0.02(-0.12%)
Feb 19, 2004	16.46	16.53	16.36	16.41	15,073,090	-0.08(-0.47%)
Feb 18, 2004	16.45	16.52	16.38	16.49	11,477,480	+0.03(+0.20%)
Feb 17, 2004	16.50	16.53	16.38	16.45	11,642,839	+0.00(+0.00%)
Feb 13, 2004	16.72	16.72	16.42	16.45	13,312,895	-0.13(-0.78%)
Feb 12, 2004	16.51	16.63	16.50	16.58	10,813,871	-0.08(-0.50%)
Feb 11, 2004	16.60	16.71	16.44	16.67	18,609,332	-0.12(-0.71%)
Feb 10, 2004	16.84	16.86	16.70	16.78	16,175,271	-0.07(-0.44%)
Feb 09, 2004	16.44	16.98	16.44	16.86	17,998,254	+0.45(+2.77%)
Feb 06, 2004	16.17	16.41	16.16	16.40	15,701,265	+0.20(+1.21%)
Feb 05, 2004	15.96	16.27	15.95	16.21	15,876,570	+0.20(+1.27%)
Feb 04, 2004	15.90	16.08	15.89	16.01	14,157,092	-0.03(-0.16%)
Feb 03, 2004	15.91	16.09	15.87	16.03	12,043,801	+0.07(+0.44%)
Feb 02, 2004	15.76	16.08	15.74	15.96	13,358,586	+0.12(+0.75%)
Jan 30, 2004	15.80	15.89	15.65	15.84	19,268,280	-0.11(-0.71%)
Jan 29, 2004	15.85	16.13	15.80	15.95	13,857,458	+0.06(+0.41%)
Jan 28, 2004	16.02	16.18	15.81	15.89	15,568,854	-0.19(-1.20%)
Jan 27, 2004	16.10	16.27	16.08	16.08	13,240,162	-0.06(-0.40%)
Jan 26, 2004	16.05	16.21	16.03	16.15	13,112,103	+0.05(+0.30%)
Jan 23, 2004	15.89	16.13	15.88	16.10	17,428,824	+0.23(+1.44%)
Jan 22, 2004	15.94	15.99	15.77	15.87	17,310,710	-0.14(-0.90%)
Jan 21, 2004	16.03	16.08	15.98	16.02	12,417,722	-0.05(-0.30%)
Jan 20, 2004	15.99	16.11	15.97	16.06	13,640,503	+0.02(+0.10%)
Jan 16, 2004	16.00	16.10	15.95	16.05	12,872,458	+0.05(+0.30%)
Jan 15, 2004	15.89	16.02	15.82	16.00	15,525,961	-0.02(-0.14%)
Jan 14, 2004	16.00	16.04	15.96	16.02	11,757,222	+0.03(+0.18%)
Jan 13, 2004	16.01	16.15	15.95	15.99	13,840,985	-0.10(-0.60%)
Jan 12, 2004	15.93	16.11	15.91	16.09	14,304,734	+0.14(+0.85%)
Jan 09, 2004	16.12	16.35	15.95	15.95	20,402,164	-0.17(-1.06%)
Jan 08, 2004	16.03	16.14	15.98	16.12	14,097,103	+0.08(+0.48%)
Jan 07, 2004	16.15	16.16	16.00	16.05	15,918,531	-0.10(-0.64%)
Jan 06, 2004	16.16	16.21	16.12	16.15	12,779,832	-0.07(-0.42%)
Jan 05, 2004	16.20	16.28	16.11	16.22	15,137,431	+0.02(+0.12%)
Jan 02, 2004	16.34	16.40	16.09	16.20	11,205,509	-0.13(-0.79%)
Dec 31, 2003	16.25	16.35	16.21	16.33	10,839,359	+0.07(+0.46%)
Dec 30, 2003	16.09	16.35	16.07	16.25	11,063,152	+0.12(+0.72%)
Dec 29, 2003	16.05	16.14	16.01	16.14	11,036,421	+0.06(+0.40%)
Dec 26, 2003	16.07	16.11	16.04	16.07	3,337,315	+0.02(+0.12%)
Dec 24, 2003	16.09	16.12	16.03	16.05	5,192,933	-0.09(-0.54%)
Dec 23, 2003	16.13	16.20	16.06	16.14	11,454,169	+0.00(+0.02%)
Dec 22, 2003	16.10	16.14	16.01	16.14	14,798,944	+0.02(+0.12%)
Dec 19, 2003	16.10	16.15	16.01	16.12	21,951,932	+0.05(+0.32%)
Dec 18, 2003	16.08	16.15	15.90	16.07	23,229,728	-0.07(-0.46%)
Dec 17, 2003	16.26	16.32	16.06	16.14	17,348,942	-0.16(-1.01%)
Dec 16, 2003	16.08	16.38	16.02	16.31	26,719,658	+0.29(+1.79%)
Dec 15, 2003	16.03	16.04	15.94	16.02	25,383,116	+0.14(+0.85%)
Dec 12, 2003	15.60	15.94	15.52	15.88	21,586,404	+0.32(+2.03%)
Dec 11, 2003	15.49	15.64	15.40	15.57	16,319,805	+0.06(+0.41%)
Dec 10, 2003	15.33	15.57	15.33	15.50	16,160,663	+0.14(+0.90%)
Dec 09, 2003	15.27	15.44	15.27	15.37	16,120,256	+0.00(+0.02%)
Dec 08, 2003	15.04	15.42	15.00	15.36	22,528,822	+0.28(+1.83%)
Dec 05, 2003	15.07	15.12	14.96	15.09	13,901,595	-0.09(-0.57%)
Dec 04, 2003	15.20	15.25	15.09	15.17	13,813,321	-0.08(-0.51%)
Dec 03, 2003	15.12	15.34	15.12	15.25	17,060,186	+0.13(+0.83%)
Dec 02, 2003	15.09	15.14	14.97	15.12	14,820,080	-0.00(-0.02%)
Dec 01, 2003	15.01	15.14	14.92	15.13	12,932,136	+0.17(+1.12%)
Nov 28, 2003	14.88	15.02	14.87	14.96	5,293,329	-0.06(-0.41%)
Nov 26, 2003	14.91	15.04	14.86	15.02	10,104,882	+0.04(+0.26%)
Nov 25, 2003	14.90	15.05	14.86	14.98	10,827,237	+0.05(+0.32%)
Nov 24, 2003	14.92	15.08	14.87	14.93	12,284,379	+0.00(+0.00%)
Nov 21, 2003	14.92	14.97	14.86	14.93	10,328,365	-0.01(-0.06%)
Nov 20, 2003	15.04	15.10	14.84	14.94	11,480,278	-0.13(-0.87%)
Nov 19, 2003	14.99	15.09	14.96	15.08	12,518,740	+0.12(+0.77%)
Nov 18, 2003	14.97	15.05	14.90	14.96	13,918,691	-0.06(-0.39%)
Nov 17, 2003	14.95	15.06	14.89	15.02	9,481,991	-0.00(-0.02%)
Nov 14, 2003	15.05	15.12	14.96	15.02	10,945,661	-0.08(-0.51%)
Nov 13, 2003	15.01	15.13	14.98	15.10	10,641,053	-0.05(-0.32%)
Nov 12, 2003	14.92	15.18	14.89	15.15	10,133,167	+0.18(+1.20%)
Nov 11, 2003	15.00	15.07	14.92	14.97	8,337,227	-0.03(-0.21%)
Nov 10, 2003	14.94	15.06	14.94	15.00	7,560,478	-0.00(-0.02%)
Nov 07, 2003	15.04	15.12	14.93	15.00	11,568,863	-0.13(-0.83%)
Nov 06, 2003	15.09	15.13	15.02	15.13	10,830,967	+0.01(+0.08%)
Nov 05, 2003	15.05	15.12	14.97	15.11	12,169,063	+0.03(+0.17%)
Nov 04, 2003	14.96	15.12	14.96	15.09	13,730,331	+0.07(+0.47%)
Nov 03, 2003	14.93	15.05	14.86	15.02	14,496,512	+0.09(+0.60%)
Oct 31, 2003	14.80	14.93	14.72	14.93	17,433,486	+0.13(+0.87%)
Oct 30, 2003	14.75	14.84	14.65	14.80	13,598,542	+0.05(+0.33%)
Oct 29, 2003	14.60	14.87	14.60	14.75	18,804,840	+0.15(+1.04%)
Oct 28, 2003	14.69	14.69	14.40	14.60	14,921,097	+0.06(+0.42%)
Oct 27, 2003	14.61	14.65	14.51	14.54	9,297,051	-0.07(-0.46%)
Oct 24, 2003	14.49	14.61	14.43	14.61	10,966,486	-0.04(-0.26%)
Oct 23, 2003	14.55	14.67	14.48	14.64	11,459,142	+0.06(+0.44%)
Oct 22, 2003	14.60	14.74	14.53	14.58	12,463,724	-0.15(-1.03%)
Oct 21, 2003	14.76	14.79	14.67	14.73	15,128,728	+0.06(+0.39%)
Oct 20, 2003	14.54	14.69	14.46	14.67	13,277,772	+0.18(+1.24%)
Oct 17, 2003	14.54	14.56	14.38	14.49	17,227,410	+0.02(+0.11%)
Oct 16, 2003	14.32	14.48	14.32	14.48	20,211,940	-0.03(-0.22%)
Oct 15, 2003	14.53	14.64	14.48	14.51	26,935,682	+0.18(+1.23%)
Oct 14, 2003	14.16	14.39	14.11	14.33	13,086,304	+0.13(+0.93%)
Oct 13, 2003	14.17	14.24	14.10	14.20	10,630,796	+0.10(+0.71%)
Oct 10, 2003	14.09	14.18	14.06	14.10	10,878,212	-0.03(-0.23%)
Oct 09, 2003	14.31	14.32	14.08	14.13	15,893,976	-0.10(-0.70%)
Oct 08, 2003	14.28	14.32	14.15	14.23	10,779,059	-0.14(-0.94%)
Oct 07, 2003	14.24	14.40	14.21	14.37	14,838,418	+0.08(+0.56%)
Oct 06, 2003	14.22	14.33	14.18	14.29	10,359,136	+0.12(+0.84%)
Oct 03, 2003	14.52	14.62	14.10	14.17	15,406,293	-0.07(-0.47%)
Oct 02, 2003	14.14	14.27	14.06	14.24	13,744,318	+0.12(+0.82%)
Oct 01, 2003	13.83	14.12	13.83	14.12	20,145,734	+0.30(+2.16%)
Sep 30, 2003	13.82	13.96	13.71	13.82	15,990,642	-0.04(-0.26%)
Sep 29, 2003	13.84	14.00	13.79	13.86	14,887,839	+0.01(+0.09%)
Sep 26, 2003	13.83	13.92	13.79	13.84	14,555,879	-0.01(-0.05%)
Sep 25, 2003	13.83	13.96	13.80	13.85	14,949,382	+0.02(+0.14%)
Sep 24, 2003	14.01	14.03	13.77	13.83	17,600,710	-0.14(-0.99%)
Sep 23, 2003	13.99	14.04	13.88	13.97	16,939,276	+0.06(+0.42%)
Sep 22, 2003	13.89	14.02	13.74	13.91	17,018,536	+0.02(+0.14%)
Sep 19, 2003	14.03	14.03	13.87	13.89	17,345,834	-0.14(-0.96%)
Sep 18, 2003	13.96	14.15	13.94	14.03	16,072,389	+0.19(+1.37%)
Sep 17, 2003	13.81	13.95	13.74	13.84	14,667,776	+0.03(+0.21%)
Sep 16, 2003	13.86	13.88	13.68	13.81	29,423,826	-0.19(-1.33%)
Sep 15, 2003	14.15	14.15	13.99	14.00	16,658,603	-0.16(-1.11%)
Sep 12, 2003	14.19	14.22	14.06	14.15	15,841,447	-0.16(-1.10%)
Sep 11, 2003	14.53	14.54	14.28	14.31	17,906,870	-0.15(-1.05%)
Sep 10, 2003	14.32	14.56	14.31	14.46	17,851,856	+0.19(+1.35%)
Sep 09, 2003	14.16	14.41	14.16	14.27	13,336,207	+0.03(+0.18%)
Sep 08, 2003	14.28	14.31	14.19	14.24	10,246,929	+0.04(+0.27%)
Sep 05, 2003	14.32	14.41	14.15	14.20	11,926,932	-0.11(-0.79%)
Sep 04, 2003	14.13	14.35	14.09	14.32	17,605,372	+0.25(+1.81%)
Sep 03, 2003	14.09	14.18	14.00	14.06	20,790,072	-0.02(-0.16%)
Sep 02, 2003	13.97	14.11	13.86	14.09	19,203,006	+0.08(+0.60%)
Aug 29, 2003	14.06	14.10	13.97	14.00	11,983,501	-0.10(-0.71%)
Aug 28, 2003	14.07	14.14	14.02	14.10	11,205,199	-0.04(-0.30%)
Aug 27, 2003	14.23	14.23	14.08	14.14	9,645,485	-0.09(-0.61%)
Aug 26, 2003	14.11	14.32	14.04	14.23	11,632,581	+0.05(+0.36%)
Aug 25, 2003	13.98	14.18	13.92	14.18	10,417,571	+0.25(+1.82%)
Aug 22, 2003	14.08	14.18	13.90	13.92	14,112,645	-0.11(-0.76%)
Aug 21, 2003	14.13	14.22	13.99	14.03	13,291,448	-0.09(-0.64%)
Aug 20, 2003	14.16	14.17	14.05	14.12	11,319,893	-0.13(-0.93%)
Aug 19, 2003	14.38	14.44	14.14	14.25	12,899,188	-0.18(-1.25%)
Aug 18, 2003	14.48	14.51	14.40	14.43	9,461,166	-0.05(-0.33%)
Aug 15, 2003	14.52	14.52	14.42	14.48	7,215,775	-0.02(-0.11%)
Aug 14, 2003	14.38	14.53	14.31	14.50	11,251,822	+0.18(+1.24%)
Aug 13, 2003	14.39	14.39	14.22	14.32	11,852,955	-0.05(-0.31%)
Aug 12, 2003	14.42	14.42	14.22	14.37	11,663,975	+0.01(+0.07%)
Aug 11, 2003	14.41	14.43	14.26	14.36	8,764,299	-0.07(-0.51%)
Aug 08, 2003	14.45	14.47	14.36	14.43	9,926,159	+0.02(+0.16%)
Aug 07, 2003	14.25	14.46	14.21	14.41	11,816,900	+0.22(+1.54%)
Aug 06, 2003	14.20	14.31	14.12	14.19	13,642,679	-0.08(-0.59%)
Aug 05, 2003	14.43	14.44	14.24	14.27	12,864,376	-0.17(-1.18%)
Aug 04, 2003	14.32	14.50	14.24	14.44	10,872,928	+0.05(+0.31%)
Aug 01, 2003	14.32	14.55	14.28	14.40	14,788,065	-0.07(-0.49%)
Jul 31, 2003	14.63	14.87	14.47	14.47	20,901,348	-0.13(-0.90%)
Jul 30, 2003	14.54	14.65	14.45	14.60	16,503,501	+0.17(+1.16%)
Jul 29, 2003	14.40	14.57	14.27	14.43	17,626,818	+0.07(+0.52%)
Jul 28, 2003	14.45	14.46	14.30	14.36	13,260,055	-0.13(-0.91%)
Jul 25, 2003	14.32	14.50	14.09	14.49	14,936,017	+0.17(+1.17%)
Jul 24, 2003	14.54	14.72	14.32	14.32	13,784,726	-0.21(-1.44%)
Jul 23, 2003	14.56	14.57	14.37	14.53	12,159,739	+0.03(+0.18%)
Jul 22, 2003	14.54	14.59	14.39	14.51	13,259,433	+0.03(+0.20%)
Jul 21, 2003	14.48	14.52	14.36	14.48	15,871,597	+0.03(+0.22%)
Jul 18, 2003	14.45	14.47	14.29	14.45	22,882,538	+0.05(+0.31%)
Jul 17, 2003	14.25	14.40	14.19	14.40	35,090,764	+0.60(+4.31%)
Jul 16, 2003	13.98	14.20	13.60	13.81	32,007,394	-0.35(-2.46%)
Jul 15, 2003	14.25	14.29	14.06	14.15	17,304,184	-0.09(-0.65%)
Jul 14, 2003	14.20	14.39	14.16	14.25	22,781,520	+0.12(+0.84%)
Jul 11, 2003	13.95	14.19	13.95	14.13	21,931,418	-0.03(-0.23%)
Jul 10, 2003	14.15	14.27	14.09	14.16	19,059,716	+0.04(+0.30%)
Jul 09, 2003	14.19	14.32	14.05	14.12	23,707,154	-0.11(-0.77%)
Jul 08, 2003	14.46	14.46	14.19	14.23	37,156,500	-0.23(-1.62%)
Jul 07, 2003	14.87	14.91	14.46	14.46	33,734,952	-0.41(-2.77%)
Jul 03, 2003	14.85	14.94	14.77	14.87	9,496,911	-0.05(-0.32%)
Jul 02, 2003	14.94	14.97	14.81	14.92	13,769,495	-0.04(-0.24%)
Jul 01, 2003	14.88	15.01	14.77	14.96	18,086,528	+0.03(+0.17%)
Jun 30, 2003	14.91	15.00	14.76	14.93	21,599,148	-0.03(-0.22%)
Jun 27, 2003	15.07	15.20	14.94	14.96	10,641,675	-0.12(-0.79%)
Jun 26, 2003	14.96	15.10	14.89	15.08	12,520,916	+0.08(+0.51%)
Jun 25, 2003	15.18	15.27	15.00	15.01	14,265,881	-0.17(-1.12%)
Jun 24, 2003	15.01	15.22	14.98	15.18	13,855,904	+0.14(+0.90%)
Jun 23, 2003	14.89	15.06	14.73	15.04	16,186,461	+0.09(+0.60%)
Jun 20, 2003	14.91	15.01	14.83	14.95	23,159,172	+0.11(+0.76%)
Jun 19, 2003	15.06	15.09	14.78	14.84	15,690,697	-0.28(-1.87%)
Jun 18, 2003	15.03	15.20	15.01	15.12	16,541,422	-0.06(-0.42%)
Jun 17, 2003	15.47	15.55	15.05	15.19	28,063,350	-0.32(-2.07%)
Jun 16, 2003	15.27	15.51	15.22	15.51	12,684,409	+0.27(+1.80%)
Jun 13, 2003	15.25	15.31	15.12	15.23	9,722,569	-0.03(-0.21%)
Jun 12, 2003	14.96	15.27	14.95	15.27	13,190,120	+0.21(+1.39%)
Jun 11, 2003	14.92	15.06	14.67	15.06	12,859,403	+0.06(+0.43%)
Jun 10, 2003	15.08	15.08	14.89	14.99	13,038,127	-0.09(-0.58%)
Jun 09, 2003	14.93	15.12	14.93	15.08	9,805,559	-0.01(-0.04%)
Jun 06, 2003	15.08	15.20	15.02	15.09	13,403,966	+0.04(+0.24%)
Jun 05, 2003	14.99	15.07	14.90	15.05	12,264,797	+0.06(+0.41%)
Jun 04, 2003	14.77	15.01	14.73	14.99	12,418,966	+0.15(+1.04%)
Jun 03, 2003	14.82	14.92	14.72	14.83	11,857,618	+0.10(+0.68%)

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.