Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.532	7.532	7.426	7.448	7,279,612	-0.08(-1.11%)
Jan 29, 2004	7.526	7.548	7.447	7.531	8,386,658	+0.03(+0.45%)
Jan 28, 2004	7.626	7.630	7.473	7.497	11,538,843	-0.16(-2.05%)
Jan 27, 2004	7.665	7.705	7.647	7.655	7,803,723	-0.02(-0.31%)
Jan 26, 2004	7.597	7.692	7.556	7.678	6,178,316	+0.06(+0.83%)
Jan 23, 2004	7.619	7.681	7.574	7.615	7,454,758	-0.00(-0.04%)
Jan 22, 2004	7.682	7.682	7.574	7.618	8,226,550	+0.02(+0.28%)
Jan 21, 2004	7.526	7.652	7.525	7.597	9,474,244	+0.07(+0.95%)
Jan 20, 2004	7.362	7.547	7.362	7.526	7,524,197	+0.16(+2.23%)
Jan 16, 2004	7.337	7.362	7.269	7.362	9,522,896	+0.04(+0.52%)
Jan 15, 2004	7.478	7.488	7.320	7.323	12,064,281	-0.15(-2.03%)
Jan 14, 2004	7.439	7.501	7.389	7.475	8,522,441	+0.03(+0.36%)
Jan 13, 2004	7.431	7.610	7.431	7.448	13,136,828	+0.02(+0.24%)
Jan 12, 2004	7.416	7.452	7.397	7.430	8,419,388	+0.03(+0.44%)
Jan 09, 2004	7.354	7.437	7.348	7.397	11,746,718	-0.04(-0.56%)
Jan 08, 2004	7.320	7.466	7.320	7.439	11,243,837	-0.04(-0.56%)
Jan 07, 2004	7.461	7.540	7.376	7.480	13,427,853	-0.04(-0.53%)
Jan 06, 2004	7.546	7.572	7.497	7.520	12,254,022	-0.08(-1.09%)
Jan 05, 2004	7.470	7.648	7.468	7.603	15,267,328	+0.20(+2.70%)
Jan 02, 2004	7.401	7.437	7.388	7.402	8,311,469	-0.01(-0.14%)
Dec 31, 2003	7.395	7.466	7.387	7.413	10,293,803	+0.02(+0.29%)
Dec 30, 2003	7.321	7.402	7.313	7.391	8,703,779	+0.06(+0.80%)
Dec 29, 2003	7.278	7.337	7.249	7.332	11,802,889	+0.05(+0.75%)
Dec 26, 2003	7.229	7.304	7.229	7.278	2,805,873	+0.05(+0.75%)
Dec 24, 2003	7.144	7.290	7.144	7.224	4,831,550	+0.08(+1.12%)
Dec 23, 2003	7.146	7.179	7.079	7.144	7,195,578	-0.03(-0.41%)
Dec 22, 2003	7.172	7.218	7.167	7.173	7,901,911	+0.00(+0.03%)
Dec 19, 2003	7.224	7.224	7.149	7.171	14,306,237	-0.06(-0.81%)
Dec 18, 2003	6.994	7.278	6.994	7.229	19,530,096	+0.24(+3.43%)
Dec 17, 2003	6.869	7.008	6.869	6.990	12,132,835	+0.10(+1.43%)
Dec 16, 2003	6.817	6.915	6.817	6.891	9,168,181	+0.08(+1.18%)
Dec 15, 2003	6.894	6.913	6.822	6.811	8,189,398	-0.08(-1.20%)
Dec 12, 2003	6.871	6.913	6.839	6.894	7,924,468	+0.00(+0.03%)
Dec 11, 2003	6.809	6.896	6.767	6.891	8,870,521	+0.08(+1.14%)
Dec 10, 2003	6.811	6.836	6.777	6.813	8,575,515	+0.00(+0.03%)
Dec 09, 2003	6.665	6.856	6.662	6.811	8,407,004	+0.03(+0.50%)
Dec 08, 2003	6.766	6.784	6.759	6.777	6,980,184	+0.01(+0.17%)
Dec 05, 2003	6.755	6.803	6.731	6.766	8,345,968	+0.03(+0.44%)
Dec 04, 2003	6.608	6.737	6.608	6.737	12,969,643	+0.13(+2.04%)
Dec 03, 2003	6.664	6.673	6.602	6.602	11,607,397	-0.03(-0.51%)
Dec 02, 2003	6.553	6.683	6.548	6.636	13,747,185	+0.08(+1.26%)
Dec 01, 2003	6.472	6.557	6.451	6.553	10,450,815	+0.14(+2.17%)
Nov 28, 2003	6.483	6.489	6.394	6.414	6,973,992	-0.07(-1.06%)
Nov 26, 2003	6.517	6.524	6.456	6.483	8,773,660	+0.01(+0.23%)
Nov 25, 2003	6.473	6.515	6.432	6.469	6,295,522	+0.00(+0.02%)
Nov 24, 2003	6.382	6.470	6.379	6.468	6,493,225	+0.09(+1.35%)
Nov 21, 2003	6.451	6.489	6.382	6.382	8,284,932	-0.07(-1.07%)
Nov 20, 2003	6.449	6.499	6.432	6.451	7,740,476	+0.00(+0.05%)
Nov 19, 2003	6.483	6.496	6.444	6.447	11,049,673	-0.01(-0.21%)
Nov 18, 2003	6.483	6.509	6.448	6.461	7,340,206	-0.00(-0.02%)
Nov 17, 2003	6.419	6.480	6.395	6.462	4,801,475	-0.02(-0.28%)
Nov 14, 2003	6.466	6.531	6.466	6.480	7,527,736	-0.03(-0.40%)
Nov 13, 2003	6.466	6.512	6.445	6.506	4,989,447	+0.06(+0.86%)
Nov 12, 2003	6.461	6.461	6.412	6.451	8,620,629	+0.02(+0.37%)
Nov 11, 2003	6.551	6.612	6.421	6.427	11,545,477	-0.12(-1.90%)
Nov 10, 2003	6.557	6.575	6.534	6.551	6,774,078	-0.02(-0.29%)
Nov 07, 2003	6.555	6.577	6.507	6.570	7,839,991	+0.02(+0.36%)
Nov 06, 2003	6.509	6.540	6.474	6.547	8,105,363	+0.04(+0.63%)
Nov 05, 2003	6.446	6.517	6.334	6.506	8,781,179	+0.06(+0.89%)
Nov 04, 2003	6.449	6.455	6.427	6.448	12,668,445	-0.00(-0.07%)
Nov 03, 2003	6.461	6.510	6.451	6.453	9,191,653	-0.02(-0.28%)
Oct 31, 2003	6.421	6.482	6.405	6.471	7,989,484	+0.10(+1.51%)
Oct 30, 2003	6.454	6.465	6.356	6.375	7,799,300	-0.07(-1.02%)
Oct 29, 2003	6.226	6.529	6.226	6.440	9,178,354	-0.05(-0.75%)
Oct 28, 2003	6.500	6.501	6.408	6.489	6,284,023	+0.01(+0.09%)
Oct 27, 2003	6.503	6.523	6.461	6.483	7,110,216	-0.02(-0.30%)
Oct 24, 2003	6.488	6.509	6.444	6.503	5,845,273	+0.01(+0.23%)
Oct 23, 2003	6.410	6.497	6.364	6.488	9,174,373	+0.07(+1.06%)
Oct 22, 2003	6.494	6.494	6.318	6.420	7,003,183	-0.07(-1.13%)
Oct 21, 2003	6.513	6.539	6.489	6.494	6,209,276	-0.03(-0.43%)
Oct 20, 2003	6.557	6.558	6.510	6.522	6,999,644	-0.04(-0.53%)
Oct 17, 2003	6.602	6.605	6.543	6.557	8,048,308	-0.02(-0.28%)
Oct 16, 2003	6.509	6.609	6.509	6.575	9,498,128	+0.07(+1.01%)
Oct 15, 2003	6.561	6.582	6.482	6.509	11,369,004	-0.05(-0.78%)
Oct 14, 2003	6.556	6.568	6.482	6.560	7,648,480	+0.01(+0.09%)
Oct 13, 2003	6.465	6.579	6.484	6.555	10,569,791	+0.09(+1.38%)
Oct 10, 2003	6.400	6.473	6.413	6.465	7,410,530	+0.07(+1.02%)
Oct 09, 2003	6.358	6.440	6.358	6.400	6,348,597	+0.04(+0.66%)
Oct 08, 2003	6.399	6.399	6.319	6.358	6,146,471	-0.06(-0.86%)
Oct 07, 2003	6.376	6.432	6.327	6.413	6,111,531	+0.04(+0.59%)
Oct 06, 2003	6.325	6.388	6.325	6.376	7,955,870	+0.05(+0.84%)
Oct 03, 2003	6.342	6.391	6.323	6.323	7,840,433	-0.00(-0.04%)
Oct 02, 2003	6.252	6.327	6.247	6.325	10,691,420	+0.06(+0.99%)
Oct 01, 2003	6.201	6.280	6.187	6.263	12,865,263	+0.07(+1.19%)
Sep 30, 2003	6.122	6.219	6.059	6.189	10,470,718	+0.06(+0.94%)
Sep 29, 2003	6.161	6.161	6.090	6.132	12,342,037	-0.04(-0.59%)
Sep 26, 2003	6.240	6.245	6.162	6.168	10,815,260	-0.07(-1.07%)
Sep 25, 2003	6.314	6.340	6.235	6.235	8,855,041	-0.07(-1.08%)
Sep 24, 2003	6.370	6.504	6.275	6.302	9,928,916	-0.01(-0.18%)
Sep 23, 2003	6.297	6.322	6.284	6.314	6,168,586	+0.02(+0.36%)
Sep 22, 2003	6.308	6.308	6.227	6.291	6,615,739	-0.04(-0.64%)
Sep 19, 2003	6.331	6.358	6.295	6.332	8,101,825	+0.00(+0.02%)
Sep 18, 2003	6.307	6.328	6.304	6.331	8,493,250	+0.02(+0.32%)
Sep 17, 2003	6.426	6.416	6.299	6.310	6,625,469	-0.12(-1.79%)
Sep 16, 2003	6.362	6.422	6.342	6.426	6,703,754	+0.06(+0.96%)
Sep 15, 2003	6.376	6.378	6.332	6.365	4,658,173	-0.02(-0.34%)
Sep 12, 2003	6.386	6.393	6.334	6.386	6,820,960	+0.00(+0.07%)
Sep 11, 2003	6.416	6.466	6.369	6.382	7,796,647	-0.03(-0.46%)
Sep 10, 2003	6.449	6.461	6.396	6.411	7,400,357	-0.04(-0.65%)
Sep 09, 2003	6.393	6.453	6.358	6.453	10,004,547	+0.04(+0.62%)
Sep 08, 2003	6.427	6.428	6.361	6.413	9,826,747	+0.07(+1.16%)
Sep 05, 2003	6.422	6.430	6.317	6.340	10,668,863	-0.08(-1.27%)
Sep 04, 2003	6.421	6.453	6.408	6.421	8,610,014	+0.01(+0.09%)
Sep 03, 2003	6.387	6.438	6.371	6.416	13,828,124	-0.01(-0.16%)
Sep 02, 2003	6.327	6.426	6.278	6.426	13,122,675	+0.11(+1.79%)
Aug 29, 2003	6.279	6.330	6.256	6.313	7,508,717	+0.03(+0.54%)
Aug 28, 2003	6.201	6.287	6.168	6.279	10,542,369	+0.08(+1.33%)
Aug 27, 2003	6.139	6.209	6.139	6.196	4,785,552	+0.06(+0.96%)
Aug 26, 2003	6.127	6.161	6.085	6.137	4,487,008	-0.01(-0.13%)
Aug 25, 2003	6.133	6.163	6.118	6.145	6,101,800	+0.01(+0.15%)
Aug 22, 2003	6.206	6.206	6.127	6.136	5,664,820	-0.06(-1.00%)
Aug 21, 2003	6.201	6.212	6.160	6.198	5,734,259	+0.02(+0.31%)
Aug 20, 2003	6.206	6.211	6.174	6.179	7,036,796	-0.03(-0.47%)
Aug 19, 2003	6.201	6.215	6.170	6.209	8,681,664	+0.00(+0.05%)
Aug 18, 2003	6.180	6.211	6.175	6.205	8,228,762	+0.03(+0.42%)
Aug 15, 2003	6.206	6.206	6.141	6.179	5,115,057	-0.02(-0.40%)
Aug 14, 2003	6.186	6.209	6.161	6.204	6,313,656	+0.05(+0.73%)
Aug 13, 2003	6.184	6.206	6.145	6.159	6,996,991	+0.00(+0.02%)
Aug 12, 2003	6.103	6.160	6.066	6.158	6,851,036	+0.06(+0.98%)
Aug 11, 2003	6.099	6.160	6.081	6.098	8,929,788	-0.01(-0.11%)
Aug 08, 2003	6.099	6.119	6.038	6.105	5,674,993	+0.04(+0.63%)
Aug 07, 2003	5.975	6.073	5.968	6.066	6,601,143	+0.10(+1.73%)
Aug 06, 2003	5.912	6.013	5.883	5.963	5,536,114	+0.06(+1.09%)
Aug 05, 2003	5.941	6.007	5.899	5.899	9,936,877	-0.01(-0.17%)
Aug 04, 2003	5.912	5.928	5.842	5.909	6,703,312	+0.03(+0.46%)
Aug 01, 2003	5.917	5.917	5.798	5.882	7,498,987	-0.04(-0.59%)
Jul 31, 2003	5.952	6.019	5.907	5.917	9,616,661	+0.04(+0.65%)
Jul 30, 2003	5.969	5.972	5.879	5.879	8,324,738	+0.01(+0.10%)
Jul 29, 2003	5.950	5.984	5.850	5.873	8,959,863	-0.11(-1.89%)
Jul 28, 2003	5.980	6.090	5.980	5.986	10,877,623	+0.00(+0.02%)
Jul 25, 2003	5.992	6.046	5.954	5.985	9,185,872	+0.03(+0.51%)
Jul 24, 2003	6.037	6.081	5.954	5.954	6,263,235	-0.07(-1.24%)
Jul 23, 2003	6.093	6.115	5.998	6.029	4,956,718	-0.07(-1.13%)
Jul 22, 2003	5.915	6.127	5.915	6.098	7,609,559	+0.05(+0.82%)
Jul 21, 2003	6.076	6.103	6.028	6.048	6,757,271	-0.02(-0.37%)
Jul 18, 2003	6.048	6.105	6.021	6.071	7,081,025	+0.11(+1.80%)
Jul 17, 2003	5.980	6.044	5.960	5.963	9,379,152	-0.02(-0.28%)
Jul 16, 2003	5.995	6.014	5.912	5.980	6,280,042	-0.01(-0.19%)
Jul 15, 2003	6.064	6.080	5.977	5.992	7,192,924	-0.07(-1.19%)
Jul 14, 2003	6.122	6.122	6.048	6.064	9,417,189	+0.02(+0.36%)
Jul 11, 2003	5.992	6.109	5.992	6.042	6,856,785	+0.06(+1.04%)
Jul 10, 2003	6.024	6.030	5.952	5.980	7,925,795	-0.03(-0.55%)
Jul 09, 2003	6.020	6.037	5.992	6.013	9,467,610	-0.02(-0.37%)
Jul 08, 2003	6.094	6.101	5.997	6.036	10,015,604	-0.06(-1.00%)
Jul 07, 2003	6.184	6.196	6.093	6.097	12,319,923	-0.08(-1.23%)
Jul 03, 2003	6.195	6.195	6.117	6.172	6,017,766	-0.05(-0.82%)
Jul 02, 2003	6.221	6.240	6.109	6.223	10,638,787	+0.00(+0.04%)
Jul 01, 2003	6.189	6.229	6.133	6.221	10,490,621	+0.03(+0.42%)
Jun 30, 2003	6.212	6.229	6.178	6.195	9,034,168	+0.01(+0.16%)
Jun 27, 2003	6.174	6.212	6.159	6.185	9,376,941	+0.01(+0.20%)
Jun 26, 2003	6.144	6.184	6.105	6.172	8,101,383	+0.04(+0.59%)
Jun 25, 2003	6.206	6.246	6.131	6.136	10,668,863	-0.06(-0.97%)
Jun 24, 2003	6.204	6.218	6.189	6.196	9,107,588	-0.01(-0.09%)
Jun 23, 2003	6.206	6.215	6.188	6.202	9,474,686	+0.01(+0.11%)
Jun 20, 2003	6.218	6.222	6.178	6.195	14,321,274	+0.01(+0.09%)
Jun 19, 2003	6.187	6.218	6.070	6.189	7,058,026	+0.00(+0.04%)
Jun 18, 2003	6.198	6.206	6.161	6.187	9,503,435	-0.01(-0.18%)
Jun 17, 2003	6.191	6.210	6.158	6.198	12,126,643	+0.01(+0.13%)
Jun 16, 2003	6.195	6.235	6.117	6.191	12,888,262	+0.05(+0.83%)
Jun 13, 2003	6.230	6.231	6.097	6.140	9,508,742	-0.13(-2.04%)
Jun 12, 2003	6.252	6.285	6.226	6.267	10,335,378	+0.02(+0.27%)
Jun 11, 2003	6.195	6.255	6.166	6.250	11,490,633	+0.08(+1.36%)
Jun 10, 2003	6.189	6.209	6.125	6.167	5,685,608	+0.06(+0.96%)
Jun 09, 2003	6.105	6.124	6.082	6.108	9,981,106	-0.08(-1.22%)
Jun 06, 2003	6.263	6.274	6.177	6.184	6,903,226	-0.06(-0.89%)
Jun 05, 2003	6.246	6.257	6.195	6.239	8,219,031	-0.03(-0.47%)
Jun 04, 2003	6.240	6.325	6.240	6.269	10,559,618	+0.01(+0.18%)
Jun 03, 2003	6.246	6.269	6.185	6.257	7,952,332	+0.04(+0.56%)
Jun 02, 2003	6.131	6.269	6.114	6.222	9,440,630	+0.12(+1.98%)
May 30, 2003	6.025	6.139	5.990	6.101	9,678,139	+0.11(+1.85%)
May 29, 2003	6.126	6.126	5.963	5.990	11,381,388	-0.09(-1.56%)
May 28, 2003	6.152	6.172	6.077	6.085	12,208,024	-0.06(-1.05%)
May 27, 2003	6.010	6.157	5.986	6.150	12,127,085	+0.14(+2.33%)
May 23, 2003	5.980	6.027	5.963	6.010	10,098,312	+0.03(+0.49%)
May 22, 2003	5.988	6.003	5.949	5.980	5,897,906	-0.03(-0.47%)
May 21, 2003	5.871	6.022	5.832	6.009	11,187,666	+0.14(+2.35%)
May 20, 2003	5.890	5.907	5.811	5.871	7,620,616	+0.02(+0.33%)
May 19, 2003	5.876	5.917	5.851	5.851	6,962,934	-0.04(-0.63%)
May 16, 2003	5.879	5.917	5.836	5.889	9,244,254	+0.01(+0.17%)
May 15, 2003	5.867	5.893	5.853	5.879	7,373,377	+0.02(+0.39%)
May 14, 2003	5.895	5.907	5.833	5.856	5,672,339	-0.03(-0.48%)
May 13, 2003	5.817	5.915	5.777	5.884	6,807,249	+0.08(+1.30%)
May 12, 2003	5.746	5.827	5.733	5.808	8,191,167	+0.07(+1.14%)
May 09, 2003	5.803	5.810	5.698	5.743	12,890,032	-0.06(-1.11%)
May 08, 2003	5.856	5.907	5.799	5.807	10,964,311	-0.06(-1.02%)
May 07, 2003	5.849	5.879	5.791	5.867	12,526,913	+0.03(+0.58%)
May 06, 2003	5.828	5.877	5.811	5.833	10,996,156	+0.01(+0.10%)
May 05, 2003	5.822	5.845	5.782	5.828	7,534,370	+0.01(+0.10%)
May 02, 2003	5.732	5.856	5.720	5.822	9,468,494	+0.13(+2.32%)
May 01, 2003	5.713	5.733	5.638	5.690	7,884,662	+0.00(+0.06%)
Apr 30, 2003	5.656	5.711	5.645	5.686	10,466,295	+0.03(+0.50%)
Apr 29, 2003	5.743	5.743	5.638	5.658	11,905,499	-0.07(-1.15%)
Apr 28, 2003	5.664	5.743	5.652	5.724	8,112,882	+0.02(+0.44%)
Apr 25, 2003	5.752	5.752	5.615	5.699	11,752,025	-0.05(-0.83%)
Apr 24, 2003	5.824	5.862	5.745	5.746	10,978,022	-0.09(-1.47%)
Apr 23, 2003	5.845	5.859	5.764	5.832	7,470,681	-0.02(-0.31%)
Apr 22, 2003	5.773	5.867	5.732	5.850	7,846,625	+0.08(+1.33%)
Apr 21, 2003	5.771	5.821	5.762	5.773	6,122,146	-0.02(-0.35%)
Apr 17, 2003	5.739	5.810	5.739	5.794	8,449,021	+0.05(+0.95%)
Apr 16, 2003	5.799	5.811	5.715	5.739	7,595,406	-0.05(-0.86%)
Apr 15, 2003	5.805	5.829	5.768	5.789	9,956,780	-0.01(-0.18%)
Apr 14, 2003	5.765	5.806	5.751	5.799	7,116,408	+0.03(+0.45%)
Apr 11, 2003	5.777	5.811	5.754	5.773	6,441,477	+0.01(+0.14%)
Apr 10, 2003	5.754	5.788	5.745	5.765	9,296,002	+0.01(+0.20%)
Apr 09, 2003	5.805	5.828	5.738	5.754	9,407,016	-0.04(-0.68%)
Apr 08, 2003	5.788	5.811	5.758	5.794	8,139,420	-0.05(-0.93%)
Apr 07, 2003	5.986	6.020	5.833	5.848	12,753,365	-0.10(-1.65%)
Apr 04, 2003	5.992	5.992	5.912	5.946	9,858,150	+0.03(+0.55%)
Apr 03, 2003	6.041	6.065	5.879	5.914	11,070,018	-0.12(-1.95%)
Apr 02, 2003	6.105	6.106	5.975	6.031	15,604,351	-0.08(-1.24%)
Apr 01, 2003	6.082	6.133	6.054	6.107	9,186,315	+0.05(+0.78%)
Mar 31, 2003	6.058	6.088	6.007	6.059	9,965,626	+0.00(+0.02%)
Mar 28, 2003	5.946	6.085	5.941	6.058	10,196,500	+0.11(+1.79%)
Mar 27, 2003	5.865	5.998	5.845	5.952	10,358,819	+0.09(+1.50%)
Mar 26, 2003	5.892	5.915	5.845	5.864	8,314,123	-0.02(-0.29%)
Mar 25, 2003	5.822	5.946	5.799	5.881	8,297,316	+0.11(+1.84%)
Mar 24, 2003	5.840	5.873	5.728	5.775	9,637,006	-0.06(-1.10%)
Mar 21, 2003	5.912	5.917	5.828	5.839	11,091,248	-0.05(-0.83%)
Mar 20, 2003	5.808	5.906	5.771	5.888	10,274,342	+0.08(+1.36%)
Mar 19, 2003	5.788	5.833	5.745	5.808	9,809,056	+0.05(+0.90%)
Mar 18, 2003	5.765	5.765	5.619	5.756	12,867,033	-0.01(-0.16%)
Mar 17, 2003	5.718	5.822	5.715	5.765	15,292,096	+0.05(+0.83%)
Mar 14, 2003	5.693	5.718	5.624	5.718	9,907,686	+0.04(+0.64%)
Mar 13, 2003	5.692	5.693	5.630	5.682	8,103,594	+0.06(+1.13%)
Mar 12, 2003	5.733	5.733	5.568	5.619	14,373,022	-0.11(-1.99%)
Mar 11, 2003	5.771	5.816	5.726	5.733	9,655,140	-0.02(-0.43%)
Mar 10, 2003	5.833	5.859	5.743	5.758	8,448,137	-0.08(-1.30%)
Mar 07, 2003	5.744	5.846	5.729	5.833	16,187,728	+0.09(+1.55%)
Mar 06, 2003	5.765	5.815	5.721	5.744	15,438,051	-0.06(-1.11%)
Mar 05, 2003	5.822	5.873	5.780	5.808	11,283,643	-0.01(-0.23%)
Mar 04, 2003	5.850	5.860	5.808	5.822	12,440,225	-0.03(-0.48%)
Mar 03, 2003	5.777	5.862	5.777	5.850	13,545,060	+0.12(+2.07%)
Feb 28, 2003	5.782	5.798	5.715	5.732	11,931,152	+0.00(+0.00%)
Feb 27, 2003	5.761	5.775	5.695	5.732	13,992,655	+0.05(+0.84%)
Feb 26, 2003	5.648	5.730	5.617	5.684	13,084,638	+0.04(+0.64%)
Feb 25, 2003	5.615	5.664	5.587	5.648	11,372,543	+0.03(+0.58%)
Feb 24, 2003	5.652	5.697	5.589	5.615	9,580,393	-0.03(-0.54%)
Feb 21, 2003	5.505	5.686	5.494	5.646	12,631,293	+0.15(+2.80%)
Feb 20, 2003	5.596	5.621	5.490	5.492	8,067,769	-0.10(-1.84%)
Feb 19, 2003	5.593	5.617	5.541	5.595	6,444,131	+0.02(+0.45%)
Feb 18, 2003	5.505	5.589	5.481	5.570	7,994,791	+0.06(+1.13%)
Feb 14, 2003	5.426	5.509	5.392	5.508	7,046,969	+0.09(+1.65%)
Feb 13, 2003	5.421	5.438	5.353	5.418	6,629,449	+0.01(+0.10%)
Feb 12, 2003	5.443	5.504	5.409	5.413	7,745,784	-0.07(-1.30%)
Feb 11, 2003	5.539	5.576	5.456	5.484	8,522,883	-0.03(-0.61%)
Feb 10, 2003	5.477	5.545	5.474	5.518	7,523,755	+0.02(+0.31%)
Feb 07, 2003	5.534	5.555	5.490	5.501	8,184,091	-0.02(-0.39%)
Feb 06, 2003	5.587	5.587	5.483	5.522	10,721,053	-0.06(-1.13%)
Feb 05, 2003	5.702	5.703	5.580	5.586	8,123,055	-0.07(-1.28%)
Feb 04, 2003	5.605	5.698	5.531	5.658	11,982,900	+0.05(+0.95%)

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.