Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.204	9.244	9.146	9.209	13,382,778	+0.01(+0.06%)
Dec 30, 2003	9.296	9.307	9.134	9.204	18,509,754	-0.10(-1.05%)
Dec 29, 2003	9.313	9.347	9.215	9.301	19,018,108	-0.01(-0.12%)
Dec 26, 2003	9.324	9.428	9.301	9.313	7,863,331	-0.01(-0.12%)
Dec 24, 2003	9.307	9.445	9.273	9.324	17,600,240	+0.02(+0.19%)
Dec 23, 2003	9.664	9.975	9.209	9.307	60,112,440	-0.36(-3.69%)
Dec 22, 2003	8.772	9.756	8.818	9.664	59,041,352	+0.89(+10.17%)
Dec 19, 2003	8.622	8.852	8.593	8.772	25,337,438	+0.18(+2.14%)
Dec 18, 2003	8.444	8.605	8.432	8.588	17,520,670	+0.14(+1.70%)
Dec 17, 2003	8.260	8.461	8.179	8.444	18,807,712	+0.18(+2.23%)
Dec 16, 2003	8.219	8.340	8.196	8.260	26,121,686	+0.04(+0.49%)
Dec 15, 2003	7.897	8.265	8.087	8.219	31,848,228	+0.32(+4.08%)
Dec 12, 2003	7.914	7.937	7.874	7.897	18,191,468	-0.01(-0.15%)
Dec 11, 2003	7.701	7.914	7.684	7.909	12,794,679	+0.24(+3.08%)
Dec 10, 2003	7.776	7.793	7.609	7.673	12,815,874	-0.10(-1.33%)
Dec 09, 2003	7.626	7.857	7.626	7.776	24,308,048	+0.17(+2.19%)
Dec 08, 2003	7.425	7.609	7.425	7.609	13,823,375	+0.14(+1.93%)
Dec 05, 2003	7.483	7.506	7.379	7.465	8,055,484	-0.07(-0.99%)
Dec 04, 2003	7.598	7.667	7.483	7.540	19,941,692	-0.05(-0.61%)
Dec 03, 2003	7.437	7.644	7.465	7.586	18,185,560	+0.15(+2.01%)
Dec 02, 2003	7.511	7.557	7.425	7.437	26,691,196	-0.12(-1.52%)
Dec 01, 2003	7.598	7.649	7.454	7.552	15,086,094	-0.05(-0.61%)
Nov 28, 2003	7.448	7.609	7.442	7.598	9,516,959	+0.16(+2.17%)
Nov 26, 2003	7.454	7.483	7.356	7.437	12,446,684	-0.05(-0.62%)
Nov 25, 2003	7.298	7.511	7.258	7.483	23,927,912	+0.21(+2.93%)
Nov 24, 2003	7.137	7.310	7.126	7.270	15,825,866	+0.16(+2.27%)
Nov 21, 2003	7.149	7.166	7.097	7.108	11,154,776	-0.04(-0.56%)
Nov 20, 2003	7.022	7.247	7.022	7.149	9,988,481	-0.09(-1.27%)
Nov 19, 2003	7.258	7.275	7.166	7.241	14,871,703	-0.02(-0.24%)
Nov 18, 2003	7.344	7.431	7.258	7.258	12,777,131	-0.06(-0.79%)
Nov 17, 2003	7.339	7.362	7.247	7.316	19,295,044	-0.14(-1.93%)
Nov 14, 2003	7.534	7.563	7.419	7.460	25,714,622	-0.10(-1.37%)
Nov 13, 2003	7.425	7.661	7.425	7.563	54,398,408	+0.05(+0.61%)
Nov 12, 2003	7.085	7.517	7.195	7.517	61,664,952	+0.43(+6.09%)
Nov 11, 2003	7.034	7.137	6.976	7.085	15,736,218	+0.05(+0.74%)
Nov 10, 2003	7.016	7.057	7.011	7.034	16,223,897	+0.02(+0.25%)
Nov 07, 2003	7.039	7.068	6.970	7.016	15,443,818	+0.05(+0.66%)
Nov 06, 2003	7.005	7.028	6.884	6.970	17,087,716	-0.03(-0.49%)
Nov 05, 2003	7.011	7.097	6.942	7.005	13,849,435	-0.09(-1.22%)
Nov 04, 2003	7.011	7.011	7.005	7.091	12,240,979	+0.02(+0.33%)
Nov 03, 2003	7.045	7.045	7.005	7.068	17,493,732	+0.09(+1.24%)
Oct 31, 2003	7.011	7.016	6.982	6.982	11,270,832	-0.03(-0.41%)
Oct 30, 2003	7.154	7.189	6.993	7.011	16,638,433	-0.14(-2.01%)
Oct 29, 2003	7.051	7.166	7.028	7.154	14,297,329	+0.02(+0.24%)
Oct 28, 2003	6.993	7.137	6.919	7.137	25,361,588	+0.22(+3.16%)
Oct 27, 2003	6.907	6.988	6.878	6.919	11,717,510	+0.07(+1.01%)
Oct 24, 2003	6.913	6.919	6.717	6.849	15,467,620	-0.11(-1.57%)
Oct 23, 2003	6.723	6.982	6.654	6.959	18,877,902	+0.14(+2.03%)
Oct 22, 2003	7.005	7.005	6.544	6.821	35,152,184	-0.18(-2.63%)
Oct 21, 2003	7.131	7.131	6.988	7.005	22,670,230	-0.13(-1.78%)
Oct 20, 2003	7.016	7.166	6.982	7.131	13,406,406	+0.15(+2.14%)
Oct 17, 2003	7.097	7.131	6.936	6.982	15,836,985	-0.12(-1.62%)
Oct 16, 2003	6.988	7.166	6.988	7.097	32,191,706	+0.11(+1.57%)
Oct 15, 2003	6.878	7.028	6.884	6.988	18,037,016	+0.11(+1.59%)
Oct 14, 2003	6.861	6.878	6.780	6.878	10,009,676	-0.01(-0.17%)
Oct 13, 2003	6.792	6.907	6.740	6.890	10,927,876	+0.16(+2.31%)
Oct 10, 2003	6.740	6.849	6.706	6.734	11,203,075	-0.01(-0.09%)
Oct 09, 2003	6.619	6.884	6.619	6.740	24,903,966	+0.12(+1.83%)
Oct 08, 2003	6.533	6.613	6.516	6.619	8,833,652	+0.05(+0.70%)
Oct 07, 2003	6.475	6.590	6.418	6.573	13,111,922	+0.02(+0.26%)
Oct 06, 2003	6.544	6.585	6.498	6.556	8,325,818	-0.01(-0.18%)
Oct 03, 2003	6.504	6.665	6.343	6.567	28,903,910	+0.22(+3.54%)
Oct 02, 2003	6.320	6.498	6.303	6.343	15,984,488	-0.05(-0.72%)
Oct 01, 2003	6.199	6.504	5.992	6.389	24,810,148	+0.19(+3.06%)
Sep 30, 2003	6.274	6.274	6.130	6.199	15,894,492	-0.09(-1.46%)
Sep 29, 2003	6.331	6.366	6.147	6.291	10,596,038	-0.04(-0.64%)
Sep 26, 2003	6.383	6.406	6.285	6.331	14,855,024	-0.09(-1.35%)
Sep 25, 2003	6.481	6.504	6.343	6.418	11,642,108	-0.06(-0.98%)
Sep 24, 2003	6.631	6.631	6.498	6.481	10,869,327	-0.15(-2.26%)
Sep 23, 2003	6.602	6.660	6.585	6.631	10,505,348	+0.03(+0.44%)
Sep 22, 2003	6.642	6.665	6.567	6.602	12,992,565	-0.02(-0.35%)
Sep 19, 2003	6.752	6.694	6.613	6.625	10,927,876	-0.13(-1.88%)
Sep 18, 2003	6.648	6.752	6.625	6.752	18,231,080	+0.14(+2.09%)
Sep 17, 2003	6.660	6.717	6.613	6.613	6,887,103	-0.08(-1.20%)
Sep 16, 2003	6.544	6.677	6.567	6.694	22,674,748	+0.15(+2.29%)
Sep 15, 2003	6.631	6.677	6.539	6.544	14,549,769	-0.13(-1.98%)
Sep 12, 2003	6.585	6.706	6.493	6.677	13,470,689	+0.09(+1.40%)
Sep 11, 2003	6.452	6.648	6.452	6.585	8,709,951	+0.03(+0.53%)
Sep 10, 2003	6.694	6.694	6.510	6.550	13,887,657	-0.14(-2.15%)
Sep 09, 2003	6.711	6.763	6.660	6.694	12,385,007	-0.12(-1.69%)
Sep 08, 2003	6.740	6.832	6.734	6.809	10,554,689	+0.06(+0.85%)
Sep 05, 2003	6.798	6.832	6.683	6.752	15,972,152	-0.08(-1.18%)
Sep 04, 2003	6.803	6.913	6.757	6.832	17,286,994	-0.04(-0.59%)
Sep 03, 2003	7.166	7.212	6.700	6.872	39,600,716	-0.21(-3.01%)
Sep 02, 2003	6.752	7.085	6.665	7.085	30,532,518	+0.43(+6.49%)
Aug 29, 2003	6.590	6.711	6.550	6.654	11,939,719	+0.07(+1.05%)
Aug 28, 2003	6.567	6.665	6.447	6.585	13,906,942	-0.12(-1.72%)
Aug 27, 2003	6.567	6.723	6.562	6.700	16,272,370	+0.13(+2.02%)
Aug 26, 2003	6.354	6.579	6.354	6.567	12,976,407	+0.19(+2.98%)
Aug 25, 2003	6.424	6.447	6.326	6.377	8,391,317	-0.09(-1.34%)
Aug 22, 2003	6.567	6.636	6.441	6.464	14,295,070	-0.10(-1.58%)
Aug 21, 2003	6.452	6.613	6.447	6.567	24,768,624	+0.11(+1.69%)
Aug 20, 2003	6.372	6.475	6.303	6.458	12,572,295	+0.09(+1.36%)
Aug 19, 2003	6.280	6.412	6.262	6.372	13,681,432	+0.10(+1.56%)
Aug 18, 2003	6.193	6.314	6.188	6.274	8,070,773	+0.07(+1.21%)
Aug 15, 2003	6.193	6.245	6.107	6.199	7,949,331	+0.01(+0.09%)
Aug 14, 2003	6.095	6.257	6.072	6.193	16,286,790	-0.03(-0.46%)
Aug 13, 2003	6.193	6.268	6.084	6.222	14,473,845	+0.05(+0.75%)
Aug 12, 2003	6.153	6.205	6.118	6.176	8,207,677	+0.01(+0.19%)
Aug 11, 2003	6.107	6.216	6.101	6.164	5,907,749	+0.00(+0.00%)
Aug 08, 2003	6.216	6.234	6.130	6.164	8,645,147	-0.01(-0.09%)
Aug 07, 2003	6.118	6.182	6.067	6.170	8,140,094	+0.04(+0.66%)
Aug 06, 2003	6.101	6.176	6.015	6.130	19,899,126	+0.07(+1.24%)
Aug 05, 2003	6.164	6.239	6.055	6.055	12,978,145	-0.18(-2.95%)
Aug 04, 2003	6.274	6.447	6.159	6.239	9,376,753	-0.03(-0.55%)
Aug 01, 2003	6.377	6.619	6.199	6.274	18,146,990	-0.09(-1.45%)
Jul 31, 2003	6.182	6.418	6.182	6.366	25,536,368	+0.24(+3.85%)
Jul 30, 2003	6.205	6.211	6.101	6.130	12,711,806	-0.10(-1.66%)
Jul 29, 2003	6.239	6.268	6.078	6.234	19,173,254	-0.01(-0.18%)
Jul 28, 2003	6.314	6.326	6.216	6.245	13,607,420	-0.07(-1.09%)
Jul 25, 2003	6.257	6.326	6.141	6.314	11,516,496	+0.17(+2.72%)
Jul 24, 2003	6.216	6.257	6.113	6.147	12,139,691	+0.05(+0.85%)
Jul 23, 2003	6.124	6.136	6.015	6.095	7,688,030	+0.01(+0.09%)
Jul 22, 2003	6.216	6.216	6.003	6.090	16,617,064	+0.02(+0.28%)
Jul 21, 2003	6.234	6.274	6.044	6.072	15,987,789	-0.25(-4.00%)
Jul 18, 2003	6.274	6.331	6.199	6.326	10,008,981	+0.09(+1.48%)
Jul 17, 2003	6.291	6.297	6.130	6.234	17,973,948	-0.09(-1.46%)
Jul 16, 2003	6.539	6.539	6.297	6.326	28,527,422	-0.37(-5.58%)
Jul 15, 2003	6.533	6.706	6.516	6.700	20,183,882	+0.19(+2.92%)
Jul 14, 2003	6.590	6.619	6.487	6.510	12,613,645	+0.01(+0.18%)
Jul 11, 2003	6.435	6.521	6.424	6.498	12,453,286	+0.09(+1.44%)
Jul 10, 2003	6.400	6.447	6.303	6.406	13,451,404	+0.01(+0.09%)
Jul 09, 2003	6.372	6.464	6.360	6.400	10,945,597	-0.02(-0.36%)
Jul 08, 2003	6.475	6.567	6.418	6.424	21,605,918	-0.02(-0.27%)
Jul 07, 2003	6.331	6.493	6.303	6.441	13,888,005	+0.18(+2.94%)
Jul 03, 2003	6.257	6.343	6.164	6.257	6,787,726	+0.00(+0.00%)
Jul 02, 2003	6.228	6.326	6.188	6.257	22,203,920	+0.03(+0.46%)
Jul 01, 2003	6.274	6.274	6.072	6.228	18,589,150	-0.10(-1.55%)
Jun 30, 2003	6.349	6.452	6.314	6.326	15,202,672	-0.02(-0.36%)
Jun 27, 2003	6.464	6.487	6.343	6.349	9,633,015	-0.12(-1.78%)
Jun 26, 2003	6.400	6.562	6.389	6.464	19,174,296	+0.01(+0.18%)
Jun 25, 2003	6.562	6.625	6.400	6.452	10,748,927	-0.08(-1.23%)
Jun 24, 2003	6.447	6.590	6.429	6.533	16,589,961	+0.03(+0.44%)
Jun 23, 2003	6.677	6.688	6.475	6.504	15,145,860	-0.13(-1.91%)
Jun 20, 2003	6.608	6.683	6.579	6.631	21,101,038	+0.14(+2.13%)
Jun 19, 2003	6.602	6.648	6.493	6.493	16,194,014	-0.14(-2.08%)
Jun 18, 2003	6.631	6.677	6.596	6.631	29,321,226	-0.09(-1.37%)
Jun 17, 2003	6.533	6.740	6.504	6.723	23,806,644	+0.26(+4.01%)
Jun 16, 2003	6.360	6.464	6.331	6.464	16,566,854	+0.15(+2.37%)
Jun 13, 2003	6.487	6.487	6.205	6.314	20,393,234	-0.17(-2.66%)
Jun 12, 2003	6.533	6.625	6.389	6.487	18,129,790	-0.03(-0.53%)
Jun 11, 2003	6.285	6.527	6.211	6.521	25,266,380	+0.19(+3.00%)
Jun 10, 2003	6.113	6.331	6.101	6.331	15,672,456	+0.28(+4.56%)
Jun 09, 2003	6.164	6.170	6.015	6.055	11,323,648	-0.11(-1.77%)
Jun 06, 2003	6.216	6.447	6.113	6.164	23,027,780	+0.06(+1.04%)
Jun 05, 2003	6.026	6.113	5.940	6.101	19,892,004	+0.02(+0.38%)
Jun 04, 2003	6.159	6.159	5.900	6.078	27,005,486	-0.07(-1.22%)
Jun 03, 2003	6.285	6.349	6.061	6.153	27,874,866	-0.22(-3.43%)
Jun 02, 2003	6.130	6.441	6.113	6.372	43,082,576	+0.33(+5.43%)
May 30, 2003	5.842	6.072	5.813	6.044	23,531,966	+0.24(+4.17%)
May 29, 2003	5.871	5.929	5.790	5.802	19,624,448	-0.10(-1.66%)
May 28, 2003	5.871	6.072	5.842	5.900	29,518,938	+0.06(+1.08%)
May 27, 2003	5.503	5.854	5.468	5.836	22,733,644	+0.33(+6.07%)
May 23, 2003	5.589	5.612	5.474	5.503	11,711,429	-0.09(-1.65%)
May 22, 2003	5.600	5.664	5.595	5.595	12,108,592	+0.03(+0.52%)
May 21, 2003	5.497	5.566	5.439	5.566	12,360,510	+0.03(+0.52%)
May 20, 2003	5.687	5.733	5.468	5.537	16,962,278	-0.12(-2.04%)
May 19, 2003	5.710	5.727	5.641	5.652	15,324,982	-0.12(-2.00%)
May 16, 2003	5.693	5.796	5.687	5.767	17,765,812	+0.03(+0.60%)
May 15, 2003	5.767	5.848	5.710	5.733	22,396,420	-0.03(-0.60%)
May 14, 2003	5.848	5.900	5.739	5.767	13,823,201	-0.07(-1.18%)
May 13, 2003	5.785	5.836	5.779	5.836	13,622,187	+0.06(+1.00%)
May 12, 2003	5.716	5.813	5.641	5.779	11,088,930	+0.09(+1.52%)
May 09, 2003	5.698	5.733	5.635	5.693	18,319,858	-0.02(-0.30%)
May 08, 2003	5.727	5.756	5.693	5.710	10,035,911	-0.05(-0.80%)
May 07, 2003	5.727	5.802	5.687	5.756	19,397,896	-0.02(-0.30%)
May 06, 2003	5.790	5.819	5.756	5.773	20,828,098	-0.01(-0.20%)
May 05, 2003	5.785	5.813	5.756	5.785	22,482,942	+0.01(+0.10%)
May 02, 2003	5.503	5.819	5.503	5.779	22,094,292	+0.03(+0.60%)
May 01, 2003	5.940	5.940	5.669	5.744	31,416,666	-0.18(-3.11%)
Apr 30, 2003	5.900	5.986	5.785	5.929	27,859,056	-0.01(-0.19%)
Apr 29, 2003	5.854	5.986	5.831	5.940	29,056,276	+0.09(+1.57%)
Apr 28, 2003	5.739	5.854	5.727	5.848	21,353,130	+0.12(+2.01%)
Apr 25, 2003	5.773	5.980	5.618	5.733	38,312,976	-0.31(-5.14%)
Apr 24, 2003	6.170	6.188	5.929	6.044	28,963,674	-0.21(-3.31%)
Apr 23, 2003	5.998	6.320	5.963	6.251	50,383,000	+0.31(+5.23%)
Apr 22, 2003	5.480	5.992	5.480	5.940	41,195,272	+0.23(+4.03%)
Apr 21, 2003	5.572	5.710	5.474	5.710	31,774,564	+0.29(+5.42%)
Apr 17, 2003	5.313	5.468	5.307	5.416	29,165,904	+0.10(+1.95%)
Apr 16, 2003	5.180	5.526	5.180	5.313	62,689,476	+0.51(+10.54%)
Apr 15, 2003	4.536	4.835	4.536	4.806	17,903,586	-0.08(-1.65%)
Apr 14, 2003	4.685	4.892	4.674	4.887	22,431,516	+0.22(+4.81%)
Apr 11, 2003	4.593	4.708	4.587	4.662	15,934,451	+0.12(+2.53%)
Apr 10, 2003	4.593	4.628	4.518	4.547	9,889,103	-0.02(-0.50%)
Apr 09, 2003	4.633	4.633	4.484	4.570	16,688,296	+0.02(+0.51%)
Apr 08, 2003	4.633	4.674	4.536	4.547	15,478,740	-0.09(-1.86%)
Apr 07, 2003	4.795	4.823	4.605	4.633	21,956,520	+0.09(+2.03%)
Apr 04, 2003	4.605	4.610	4.507	4.541	10,489,538	+0.01(+0.13%)
Apr 03, 2003	4.564	4.582	4.472	4.536	18,290,324	+0.07(+1.68%)
Apr 02, 2003	4.461	4.599	4.386	4.461	29,226,018	+0.16(+3.61%)
Apr 01, 2003	4.202	4.346	4.202	4.305	27,740,568	-0.02(-0.53%)
Mar 31, 2003	4.202	4.374	4.144	4.328	22,599,346	+0.06(+1.48%)
Mar 28, 2003	4.305	4.317	4.213	4.265	10,639,125	-0.10(-2.24%)
Mar 27, 2003	4.363	4.369	4.294	4.363	11,945,974	-0.04(-0.92%)
Mar 26, 2003	4.403	4.449	4.346	4.403	12,489,075	+0.01(+0.26%)
Mar 25, 2003	4.403	4.420	4.334	4.392	16,061,279	+0.04(+0.93%)
Mar 24, 2003	4.461	4.467	4.294	4.351	22,346,384	-0.26(-5.74%)
Mar 21, 2003	4.478	4.622	4.397	4.616	30,177,922	+0.30(+6.93%)
Mar 20, 2003	4.351	4.409	4.190	4.317	18,522,784	-0.07(-1.70%)
Mar 19, 2003	4.317	4.432	4.259	4.392	30,966,166	+0.05(+1.06%)
Mar 18, 2003	4.254	4.374	4.173	4.346	33,841,164	+0.21(+5.01%)
Mar 17, 2003	3.856	4.173	3.799	4.138	42,449,480	+0.25(+6.36%)
Mar 14, 2003	4.104	4.104	3.862	3.891	47,318,280	-0.21(-5.19%)
Mar 13, 2003	4.231	4.254	3.989	4.104	40,199,412	+0.03(+0.71%)
Mar 12, 2003	3.937	4.104	3.891	4.075	42,234,568	+0.28(+7.27%)
Mar 11, 2003	4.029	4.156	3.787	3.799	48,063,440	-0.22(-5.58%)
Mar 10, 2003	4.196	4.196	4.012	4.023	28,201,838	-0.13(-3.19%)
Mar 07, 2003	4.144	4.259	4.092	4.156	42,092,796	-0.13(-3.09%)
Mar 06, 2003	4.432	4.461	4.271	4.288	19,822,508	-0.18(-3.99%)
Mar 05, 2003	4.455	4.490	4.397	4.467	17,350,406	+0.01(+0.26%)
Mar 04, 2003	4.605	4.605	4.409	4.455	32,180,760	-0.19(-4.09%)
Mar 03, 2003	4.823	4.846	4.616	4.645	17,859,978	-0.14(-3.00%)
Feb 28, 2003	4.823	4.858	4.743	4.789	10,768,907	-0.01(-0.12%)
Feb 27, 2003	4.708	4.795	4.668	4.795	14,324,779	+0.13(+2.71%)
Feb 26, 2003	4.731	4.731	4.628	4.668	17,419,902	+0.02(+0.37%)
Feb 25, 2003	4.720	4.737	4.605	4.651	26,645,330	-0.12(-2.53%)
Feb 24, 2003	4.864	4.864	4.749	4.772	12,543,281	-0.09(-1.78%)
Feb 21, 2003	4.933	4.933	4.749	4.858	20,682,506	-0.12(-2.43%)
Feb 20, 2003	5.065	5.094	4.956	4.979	7,846,478	-0.10(-1.93%)
Feb 19, 2003	5.151	5.157	5.036	5.077	10,162,391	-0.06(-1.23%)
Feb 18, 2003	5.008	5.226	5.002	5.140	10,354,197	+0.14(+2.76%)
Feb 14, 2003	4.892	5.054	4.835	5.002	10,196,270	+0.14(+2.96%)
Feb 13, 2003	4.979	5.008	4.812	4.858	14,701,615	-0.18(-3.54%)
Feb 12, 2003	5.036	5.094	4.962	5.036	12,820,218	-0.06(-1.13%)
Feb 11, 2003	5.192	5.203	5.054	5.094	11,859,453	-0.06(-1.12%)
Feb 10, 2003	5.071	5.151	5.002	5.151	10,256,904	+0.09(+1.70%)
Feb 07, 2003	5.226	5.244	5.042	5.065	9,287,105	-0.11(-2.11%)
Feb 06, 2003	5.180	5.209	5.123	5.174	8,262,057	-0.06(-1.10%)
Feb 05, 2003	5.284	5.318	5.284	5.232	10,229,454	+0.05(+0.89%)
Feb 04, 2003	5.295	5.295	5.157	5.186	12,758,020	-0.11(-2.07%)
Feb 03, 2003	5.244	5.359	5.244	5.295	8,828,787	+0.05(+0.99%)
Jan 31, 2003	5.140	5.307	5.134	5.244	11,121,245	+0.06(+1.11%)
Jan 30, 2003	5.405	5.439	5.157	5.186	14,838,693	-0.22(-4.05%)
Jan 29, 2003	5.410	5.457	5.341	5.405	9,873,640	-0.10(-1.88%)
Jan 28, 2003	5.474	5.560	5.451	5.508	12,531,641	+0.06(+1.06%)
Jan 27, 2003	5.503	5.600	5.405	5.451	14,881,606	-0.16(-2.87%)
Jan 24, 2003	5.756	5.756	5.595	5.612	11,003,451	-0.15(-2.60%)
Jan 23, 2003	5.652	5.779	5.612	5.762	16,681,346	+0.16(+2.77%)
Jan 22, 2003	5.796	5.808	5.583	5.606	16,163,263	-0.23(-3.94%)
Jan 21, 2003	5.929	5.975	5.744	5.836	16,926,316	-0.01(-0.20%)
Jan 17, 2003	5.957	5.963	5.779	5.848	14,721,073	-0.16(-2.59%)
Jan 16, 2003	6.021	6.072	5.940	6.003	12,380,316	+0.07(+1.26%)
Jan 15, 2003	6.055	6.090	5.882	5.929	11,834,261	-0.13(-2.18%)
Jan 14, 2003	5.998	6.090	5.975	6.061	11,897,501	-0.03(-0.47%)
Jan 13, 2003	6.147	6.176	5.998	6.090	14,454,734	+0.05(+0.76%)
Jan 10, 2003	5.819	6.216	5.733	6.044	31,689,086	+0.16(+2.64%)
Jan 09, 2003	5.767	5.929	5.767	5.888	12,359,989	+0.13(+2.20%)
Jan 08, 2003	5.831	5.871	5.721	5.762	16,064,754	-0.07(-1.18%)
Jan 07, 2003	5.796	5.900	5.727	5.831	14,606,059	+0.03(+0.60%)
Jan 06, 2003	5.583	5.842	5.572	5.796	19,161,788	+0.22(+4.03%)
Jan 03, 2003	5.687	5.739	5.566	5.572	14,656,443	-0.15(-2.62%)

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.