Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.568	4.637	4.550	4.586	4,452,804	+0.03(+0.61%)
Apr 29, 2004	4.612	4.636	4.532	4.558	6,896,397	-0.11(-2.31%)
Apr 28, 2004	4.696	4.708	4.649	4.666	5,633,525	-0.03(-0.61%)
Apr 27, 2004	4.614	4.730	4.601	4.695	6,212,341	+0.11(+2.50%)
Apr 26, 2004	4.552	4.603	4.552	4.581	3,659,214	+0.05(+1.05%)
Apr 23, 2004	4.554	4.558	4.491	4.533	2,958,513	-0.03(-0.57%)
Apr 22, 2004	4.498	4.567	4.474	4.559	5,387,072	+0.07(+1.49%)
Apr 21, 2004	4.540	4.563	4.485	4.492	5,535,266	-0.07(-1.59%)
Apr 20, 2004	4.615	4.656	4.565	4.565	4,631,604	-0.10(-2.14%)
Apr 19, 2004	4.603	4.664	4.598	4.664	8,379,949	+0.09(+1.93%)
Apr 16, 2004	4.577	4.590	4.547	4.576	6,660,145	+0.06(+1.28%)
Apr 15, 2004	4.470	4.549	4.470	4.518	4,898,461	+0.09(+2.10%)
Apr 14, 2004	4.384	4.432	4.347	4.425	5,879,978	+0.01(+0.27%)
Apr 13, 2004	4.459	4.486	4.409	4.413	4,460,321	-0.05(-1.02%)
Apr 12, 2004	4.383	4.512	4.383	4.459	5,065,447	+0.08(+1.72%)
Apr 08, 2004	4.321	4.385	4.308	4.383	5,638,894	+0.10(+2.30%)
Apr 07, 2004	4.275	4.321	4.259	4.285	5,075,112	+0.00(+0.00%)
Apr 06, 2004	4.271	4.297	4.257	4.285	2,972,473	+0.01(+0.33%)
Apr 05, 2004	4.284	4.295	4.247	4.271	7,047,276	-0.00(-0.04%)
Apr 02, 2004	4.288	4.301	4.250	4.272	4,434,011	+0.03(+0.61%)
Apr 01, 2004	4.279	4.310	4.220	4.246	7,072,512	-0.03(-0.63%)
Mar 31, 2004	4.231	4.273	4.200	4.273	4,414,682	+0.06(+1.41%)
Mar 30, 2004	4.154	4.255	4.150	4.214	6,310,600	+0.07(+1.57%)
Mar 29, 2004	4.103	4.164	4.103	4.149	5,155,116	+0.05(+1.30%)
Mar 26, 2004	4.041	4.132	4.041	4.095	4,146,214	+0.05(+1.20%)
Mar 25, 2004	4.060	4.078	4.030	4.047	5,611,511	+0.01(+0.25%)
Mar 24, 2004	4.184	4.184	4.033	4.037	3,683,376	-0.13(-3.13%)
Mar 23, 2004	4.197	4.204	4.135	4.167	4,588,112	-0.02(-0.42%)
Mar 22, 2004	4.165	4.215	4.129	4.185	3,821,905	+0.02(+0.47%)
Mar 19, 2004	4.218	4.236	4.159	4.165	4,202,592	-0.06(-1.48%)
Mar 18, 2004	4.235	4.256	4.188	4.228	6,675,716	-0.01(-0.18%)
Mar 17, 2004	4.207	4.291	4.201	4.235	4,142,455	+0.04(+0.95%)
Mar 16, 2004	4.224	4.227	4.173	4.195	4,523,680	-0.01(-0.13%)
Mar 15, 2004	4.168	4.217	4.168	4.201	3,491,153	+0.04(+0.96%)
Mar 12, 2004	4.076	4.161	4.075	4.161	2,422,652	+0.08(+1.87%)
Mar 11, 2004	4.122	4.139	4.068	4.084	4,484,483	-0.06(-1.46%)
Mar 10, 2004	4.241	4.241	4.139	4.145	3,914,258	-0.06(-1.48%)
Mar 09, 2004	4.218	4.251	4.180	4.207	3,796,669	-0.05(-1.22%)
Mar 08, 2004	4.270	4.311	4.240	4.259	4,132,791	+0.02(+0.48%)
Mar 05, 2004	4.190	4.266	4.186	4.239	8,043,291	+0.07(+1.63%)
Mar 04, 2004	4.237	4.243	4.131	4.171	5,248,005	-0.07(-1.71%)
Mar 03, 2004	4.200	4.269	4.153	4.244	6,772,902	+0.01(+0.31%)
Mar 02, 2004	4.195	4.272	4.195	4.230	5,939,578	+0.02(+0.40%)
Mar 01, 2004	4.167	4.218	4.142	4.214	5,562,649	+0.07(+1.71%)
Feb 27, 2004	4.097	4.166	4.091	4.143	4,237,493	+0.04(+1.09%)
Feb 26, 2004	4.071	4.120	4.055	4.098	5,685,071	+0.03(+0.71%)
Feb 25, 2004	4.027	4.085	4.012	4.069	3,311,280	+0.03(+0.69%)
Feb 24, 2004	4.004	4.046	3.987	4.041	4,320,181	+0.03(+0.84%)
Feb 23, 2004	4.018	4.035	3.984	4.008	2,491,916	+0.00(+0.09%)
Feb 20, 2004	4.024	4.030	3.953	4.004	4,836,713	-0.02(-0.46%)
Feb 19, 2004	4.054	4.085	4.015	4.023	2,923,612	-0.03(-0.74%)
Feb 18, 2004	4.081	4.102	4.041	4.053	3,454,104	-0.04(-1.02%)
Feb 17, 2004	4.081	4.112	4.081	4.095	3,197,986	+0.02(+0.48%)
Feb 13, 2004	4.106	4.106	4.053	4.075	4,288,502	-0.03(-0.79%)
Feb 12, 2004	4.030	4.122	4.030	4.108	7,911,204	+0.08(+2.01%)
Feb 11, 2004	4.053	4.055	4.005	4.027	8,691,909	-0.05(-1.21%)
Feb 10, 2004	4.042	4.083	4.004	4.076	8,324,108	+0.06(+1.41%)
Feb 09, 2004	4.016	4.080	4.015	4.019	5,482,109	-0.01(-0.23%)
Feb 06, 2004	4.032	4.072	3.961	4.028	6,820,152	+0.03(+0.84%)
Feb 05, 2004	4.112	4.113	3.953	3.995	8,086,245	-0.14(-3.49%)
Feb 04, 2004	4.218	4.230	4.114	4.139	4,174,135	-0.08(-1.85%)
Feb 03, 2004	4.200	4.267	4.190	4.217	2,968,715	+0.02(+0.42%)
Feb 02, 2004	4.208	4.261	4.157	4.200	3,935,735	-0.02(-0.44%)
Jan 30, 2004	4.208	4.228	4.173	4.218	4,588,649	+0.00(+0.00%)
Jan 29, 2004	4.274	4.274	4.186	4.218	5,202,366	-0.06(-1.31%)
Jan 28, 2004	4.329	4.336	4.263	4.274	6,182,810	-0.07(-1.52%)
Jan 27, 2004	4.381	4.400	4.315	4.340	4,523,680	-0.03(-0.72%)
Jan 26, 2004	4.348	4.372	4.281	4.372	3,446,587	+0.01(+0.13%)
Jan 23, 2004	4.308	4.419	4.307	4.366	4,488,242	+0.08(+1.87%)
Jan 22, 2004	4.330	4.355	4.202	4.286	7,158,421	-0.02(-0.52%)
Jan 21, 2004	4.344	4.366	4.293	4.309	4,929,066	-0.04(-0.96%)
Jan 20, 2004	4.244	4.372	4.244	4.351	4,699,258	+0.13(+3.09%)
Jan 16, 2004	4.172	4.229	4.162	4.220	5,020,882	+0.05(+1.18%)
Jan 15, 2004	4.332	4.377	4.143	4.171	9,043,601	-0.13(-3.09%)
Jan 14, 2004	4.274	4.306	4.257	4.304	3,961,508	+0.06(+1.52%)
Jan 13, 2004	4.228	4.303	4.218	4.240	5,648,559	+0.01(+0.29%)
Jan 12, 2004	4.278	4.278	4.209	4.228	4,730,937	-0.04(-0.94%)
Jan 09, 2004	4.256	4.326	4.234	4.268	7,920,332	+0.01(+0.26%)
Jan 08, 2004	4.288	4.298	4.219	4.257	4,342,196	-0.01(-0.26%)
Jan 07, 2004	4.316	4.316	4.266	4.268	5,364,520	-0.05(-1.25%)
Jan 06, 2004	4.374	4.386	4.296	4.322	3,818,683	-0.02(-0.41%)
Jan 05, 2004	4.285	4.340	4.262	4.339	3,608,742	+0.07(+1.70%)
Jan 02, 2004	4.288	4.293	4.228	4.267	3,371,416	-0.03(-0.76%)
Dec 31, 2003	4.372	4.379	4.275	4.299	4,169,302	-0.07(-1.54%)
Dec 30, 2003	4.393	4.414	4.358	4.366	3,146,977	-0.02(-0.45%)
Dec 29, 2003	4.364	4.403	4.325	4.386	3,535,182	+0.02(+0.53%)
Dec 26, 2003	4.353	4.372	4.341	4.363	654,524	+0.01(+0.15%)
Dec 24, 2003	4.294	4.386	4.288	4.356	1,932,430	+0.07(+1.54%)
Dec 23, 2003	4.293	4.293	4.247	4.290	3,678,006	-0.04(-0.92%)
Dec 22, 2003	4.364	4.367	4.299	4.330	4,079,097	-0.04(-0.92%)
Dec 19, 2003	4.373	4.393	4.330	4.370	4,358,304	-0.03(-0.59%)
Dec 18, 2003	4.316	4.425	4.308	4.396	9,760,410	+0.09(+2.14%)
Dec 17, 2003	4.233	4.306	4.228	4.304	4,085,540	+0.05(+1.16%)
Dec 16, 2003	4.206	4.278	4.206	4.255	4,786,778	+0.05(+1.26%)
Dec 15, 2003	4.228	4.233	4.198	4.202	4,001,241	-0.06(-1.31%)
Dec 12, 2003	4.223	4.251	4.204	4.258	2,517,689	+0.06(+1.35%)
Dec 11, 2003	4.172	4.204	4.152	4.201	2,819,984	+0.03(+0.71%)
Dec 10, 2003	4.210	4.217	4.170	4.171	3,353,161	-0.02(-0.58%)
Dec 09, 2003	4.179	4.204	4.179	4.195	4,904,367	+0.02(+0.45%)
Dec 08, 2003	4.153	4.179	4.130	4.176	4,249,306	+0.03(+0.74%)
Dec 05, 2003	4.167	4.190	4.132	4.146	3,391,820	-0.00(-0.09%)
Dec 04, 2003	3.930	4.190	3.930	4.149	11,290,676	+0.21(+5.22%)
Dec 03, 2003	3.982	3.989	3.935	3.944	4,893,091	-0.05(-1.17%)
Dec 02, 2003	3.962	3.993	3.959	3.990	6,563,497	+0.04(+1.01%)
Dec 01, 2003	3.916	3.962	3.908	3.950	3,588,875	+0.04(+1.14%)
Nov 28, 2003	3.913	3.920	3.885	3.905	759,763	+0.00(+0.10%)
Nov 26, 2003	3.906	3.906	3.885	3.902	5,001,552	+0.00(+0.02%)
Nov 25, 2003	3.892	3.910	3.877	3.901	6,307,916	+0.02(+0.46%)
Nov 24, 2003	3.906	3.911	3.874	3.883	6,189,253	-0.03(-0.81%)
Nov 21, 2003	3.981	3.981	3.909	3.915	3,293,024	-0.05(-1.31%)
Nov 20, 2003	3.966	3.986	3.955	3.967	4,631,067	+0.00(+0.05%)
Nov 19, 2003	3.988	3.988	3.956	3.965	3,012,207	+0.01(+0.16%)
Nov 18, 2003	3.964	3.980	3.935	3.959	3,553,437	+0.01(+0.14%)
Nov 17, 2003	3.940	4.004	3.924	3.953	2,556,349	-0.05(-1.28%)
Nov 14, 2003	4.005	4.041	3.991	4.004	4,443,676	-0.01(-0.23%)
Nov 13, 2003	3.989	4.018	3.948	4.014	3,964,730	+0.05(+1.17%)
Nov 12, 2003	3.901	3.968	3.888	3.967	4,711,607	+0.07(+1.87%)
Nov 11, 2003	3.901	3.901	3.875	3.894	2,254,054	+0.01(+0.29%)
Nov 10, 2003	3.888	3.908	3.865	3.883	3,296,782	-0.00(-0.12%)
Nov 07, 2003	3.898	3.900	3.879	3.888	4,323,940	+0.01(+0.24%)
Nov 06, 2003	3.883	3.888	3.842	3.878	4,007,148	+0.00(+0.00%)
Nov 05, 2003	3.925	3.911	3.871	3.878	4,850,136	-0.04(-0.93%)
Nov 04, 2003	3.925	3.925	3.863	3.915	5,375,259	-0.01(-0.33%)
Nov 03, 2003	3.924	3.948	3.897	3.928	2,652,460	+0.00(+0.10%)
Oct 31, 2003	3.852	3.933	3.804	3.924	5,402,643	+0.08(+2.18%)
Oct 30, 2003	3.874	3.883	3.831	3.840	3,534,645	-0.04(-0.91%)
Oct 29, 2003	3.834	3.889	3.827	3.876	3,100,801	+0.04(+1.09%)
Oct 28, 2003	3.852	3.865	3.809	3.834	5,502,513	-0.02(-0.46%)
Oct 27, 2003	3.898	3.911	3.846	3.851	2,946,164	-0.06(-1.43%)
Oct 24, 2003	3.904	3.920	3.872	3.907	3,069,122	+0.00(+0.12%)
Oct 23, 2003	3.916	3.916	3.848	3.903	4,167,691	-0.01(-0.33%)
Oct 22, 2003	3.920	3.946	3.890	3.916	2,566,013	+0.00(+0.05%)
Oct 21, 2003	3.868	3.942	3.868	3.914	5,213,105	+0.05(+1.42%)
Oct 20, 2003	3.865	3.872	3.833	3.859	3,413,834	-0.03(-0.74%)
Oct 17, 2003	3.903	3.904	3.861	3.888	3,731,163	-0.01(-0.38%)
Oct 16, 2003	3.861	3.919	3.861	3.903	2,714,745	+0.04(+1.09%)
Oct 15, 2003	3.931	3.931	3.851	3.861	5,431,637	-0.09(-2.24%)
Oct 14, 2003	3.984	3.984	3.821	3.949	7,744,218	-0.03(-0.86%)
Oct 13, 2003	3.981	3.997	3.960	3.984	1,559,260	+0.00(+0.07%)
Oct 10, 2003	3.930	3.981	3.930	3.981	5,519,695	+0.06(+1.54%)
Oct 09, 2003	3.945	3.952	3.877	3.920	5,930,987	-0.02(-0.61%)
Oct 08, 2003	3.958	3.976	3.929	3.945	4,292,797	-0.01(-0.33%)
Oct 07, 2003	3.948	3.967	3.904	3.958	3,249,532	+0.01(+0.24%)
Oct 06, 2003	3.975	3.975	3.938	3.948	3,380,544	-0.01(-0.31%)
Oct 03, 2003	3.936	3.986	3.920	3.960	2,153,647	+0.02(+0.62%)
Oct 02, 2003	3.875	3.936	3.875	3.936	4,038,290	+0.04(+1.15%)
Oct 01, 2003	3.859	3.902	3.853	3.892	5,232,971	+0.00(+0.12%)
Sep 30, 2003	3.804	3.912	3.796	3.887	4,634,288	+0.07(+1.93%)
Sep 29, 2003	3.786	3.814	3.767	3.813	2,997,709	+0.03(+0.71%)
Sep 26, 2003	3.842	3.851	3.752	3.786	3,972,247	-0.05(-1.43%)
Sep 25, 2003	3.897	3.892	3.841	3.841	3,658,140	-0.06(-1.43%)
Sep 24, 2003	3.846	3.941	3.884	3.897	6,222,006	+0.05(+1.33%)
Sep 23, 2003	3.880	3.888	3.818	3.846	5,881,589	-0.03(-0.89%)
Sep 22, 2003	3.856	3.888	3.814	3.880	4,780,335	+0.03(+0.65%)
Sep 19, 2003	3.865	3.870	3.846	3.855	5,490,163	-0.01(-0.24%)
Sep 18, 2003	3.806	3.872	3.767	3.865	6,323,487	+0.06(+1.54%)
Sep 17, 2003	3.865	3.865	3.770	3.806	6,902,303	-0.06(-1.54%)
Sep 16, 2003	3.799	3.865	3.807	3.865	4,460,321	+0.07(+1.74%)
Sep 15, 2003	3.816	3.816	3.763	3.799	2,425,873	+0.00(+0.02%)
Sep 12, 2003	3.812	3.813	3.766	3.798	2,871,530	+0.00(+0.05%)
Sep 11, 2003	3.836	3.845	3.768	3.797	4,282,596	-0.04(-1.02%)
Sep 10, 2003	3.852	3.865	3.815	3.836	5,795,142	-0.04(-0.91%)
Sep 09, 2003	3.929	3.929	3.865	3.871	2,922,538	-0.06(-1.47%)
Sep 08, 2003	3.882	3.929	3.874	3.929	4,342,196	+0.04(+1.01%)
Sep 05, 2003	3.953	3.960	3.877	3.890	4,571,467	-0.06(-1.60%)
Sep 04, 2003	3.944	3.992	3.941	3.953	4,662,209	-0.00(-0.05%)
Sep 03, 2003	3.975	3.980	3.936	3.955	3,180,267	+0.00(+0.07%)
Sep 02, 2003	3.948	3.958	3.911	3.952	4,110,239	+0.00(+0.09%)
Aug 29, 2003	3.915	3.952	3.897	3.948	2,402,785	+0.02(+0.62%)
Aug 28, 2003	3.888	3.950	3.865	3.924	6,376,643	+0.06(+1.54%)
Aug 27, 2003	3.852	3.916	3.851	3.865	4,643,953	+0.02(+0.48%)
Aug 26, 2003	3.844	3.862	3.797	3.846	4,028,088	-0.02(-0.48%)
Aug 25, 2003	3.888	3.902	3.854	3.865	3,904,056	-0.03(-0.69%)
Aug 22, 2003	3.874	3.901	3.858	3.892	4,941,415	+0.02(+0.60%)
Aug 21, 2003	3.837	3.869	3.821	3.868	5,751,651	+0.04(+1.07%)
Aug 20, 2003	3.804	3.851	3.790	3.827	3,285,507	+0.02(+0.61%)
Aug 19, 2003	3.777	3.830	3.775	3.804	6,752,498	-0.07(-1.80%)
Aug 18, 2003	3.858	3.906	3.858	3.874	2,168,144	+0.02(+0.41%)
Aug 15, 2003	3.816	3.878	3.816	3.858	1,563,555	+0.03(+0.78%)
Aug 14, 2003	3.855	3.888	3.765	3.828	8,167,323	-0.03(-0.84%)
Aug 13, 2003	3.887	3.905	3.861	3.861	6,124,821	-0.03(-0.67%)
Aug 12, 2003	3.796	3.887	3.796	3.887	7,775,360	+0.09(+2.40%)
Aug 11, 2003	3.761	3.817	3.750	3.796	5,510,567	+0.10(+2.77%)
Aug 08, 2003	3.769	3.769	3.664	3.693	3,953,991	-0.04(-0.97%)
Aug 07, 2003	3.632	3.780	3.632	3.729	7,698,041	+0.10(+2.69%)
Aug 06, 2003	3.604	3.650	3.552	3.632	7,323,260	+0.04(+1.22%)
Aug 05, 2003	3.557	3.627	3.540	3.588	5,871,387	+0.04(+1.08%)
Aug 04, 2003	3.594	3.602	3.526	3.550	4,029,699	-0.07(-1.90%)
Aug 01, 2003	3.611	3.642	3.571	3.619	3,710,223	+0.01(+0.21%)
Jul 31, 2003	3.605	3.683	3.573	3.611	5,787,088	+0.02(+0.44%)
Jul 30, 2003	3.638	3.638	3.564	3.595	6,220,932	+0.04(+1.05%)
Jul 29, 2003	3.650	3.651	3.555	3.558	3,773,581	-0.08(-2.33%)
Jul 28, 2003	3.620	3.668	3.591	3.643	4,791,073	+0.01(+0.31%)
Jul 25, 2003	3.548	3.633	3.545	3.632	4,634,825	+0.07(+1.96%)
Jul 24, 2003	3.625	3.671	3.562	3.562	3,622,165	-0.05(-1.37%)
Jul 23, 2003	3.650	3.683	3.581	3.611	3,432,627	-0.03(-0.89%)
Jul 22, 2003	3.674	3.674	3.622	3.644	4,465,154	-0.03(-0.81%)
Jul 21, 2003	3.702	3.747	3.662	3.674	3,847,141	-0.02(-0.63%)
Jul 18, 2003	3.627	3.723	3.627	3.697	4,580,595	+0.07(+1.93%)
Jul 17, 2003	3.517	3.627	3.511	3.627	6,762,700	+0.11(+3.12%)
Jul 16, 2003	3.567	3.594	3.513	3.517	5,685,608	-0.05(-1.38%)
Jul 15, 2003	3.602	3.613	3.539	3.567	5,823,063	-0.02(-0.60%)
Jul 14, 2003	3.678	3.689	3.586	3.588	6,209,120	-0.09(-2.46%)
Jul 11, 2003	3.683	3.702	3.647	3.678	3,266,177	+0.01(+0.41%)
Jul 10, 2003	3.751	3.757	3.639	3.663	5,992,735	-0.10(-2.77%)
Jul 09, 2003	3.752	3.786	3.725	3.768	3,764,453	+0.04(+1.18%)
Jul 08, 2003	3.749	3.772	3.666	3.724	4,803,960	-0.03(-0.67%)
Jul 07, 2003	3.865	3.865	3.726	3.749	6,189,253	-0.09(-2.28%)
Jul 03, 2003	3.811	3.891	3.790	3.837	3,245,774	+0.02(+0.56%)
Jul 02, 2003	3.852	3.865	3.801	3.815	7,398,431	-0.04(-0.97%)
Jul 01, 2003	3.896	3.896	3.810	3.852	5,012,291	-0.04(-1.12%)
Jun 30, 2003	3.948	3.948	3.882	3.896	5,154,042	-0.00(-0.07%)
Jun 27, 2003	3.876	3.930	3.865	3.899	4,425,421	-0.01(-0.26%)
Jun 26, 2003	3.995	4.027	3.903	3.909	7,783,414	-0.09(-2.26%)
Jun 25, 2003	3.911	4.018	3.887	4.000	8,114,166	+0.11(+2.75%)
Jun 24, 2003	3.925	3.953	3.892	3.892	3,599,614	-0.03(-0.85%)
Jun 23, 2003	3.892	3.933	3.867	3.926	5,223,306	+0.05(+1.20%)
Jun 20, 2003	3.920	3.945	3.870	3.879	5,883,200	-0.04(-1.05%)
Jun 19, 2003	3.848	3.978	3.774	3.920	6,890,490	+0.07(+1.89%)
Jun 18, 2003	3.888	3.925	3.823	3.848	7,552,532	-0.04(-1.03%)
Jun 17, 2003	3.906	3.935	3.865	3.888	7,495,080	-0.02(-0.48%)
Jun 16, 2003	3.965	3.965	3.855	3.906	6,951,701	-0.06(-1.48%)
Jun 13, 2003	4.075	4.075	3.906	3.965	13,491,573	-0.11(-2.67%)
Jun 12, 2003	4.211	4.243	4.037	4.074	7,803,280	-0.14(-3.25%)
Jun 11, 2003	4.038	4.230	4.038	4.211	6,959,755	+0.17(+4.29%)
Jun 10, 2003	4.041	4.079	4.014	4.038	5,455,799	+0.01(+0.14%)
Jun 09, 2003	4.068	4.068	4.032	4.032	4,867,318	-0.04(-0.89%)
Jun 06, 2003	4.102	4.167	4.065	4.068	7,227,149	-0.03(-0.64%)
Jun 05, 2003	4.093	4.095	4.036	4.095	7,884,358	+0.00(+0.07%)
Jun 04, 2003	4.121	4.175	4.063	4.092	8,415,387	-0.02(-0.45%)
Jun 03, 2003	4.014	4.113	4.009	4.110	6,084,014	+0.06(+1.49%)
Jun 02, 2003	4.021	4.097	4.010	4.050	7,331,314	+0.04(+0.90%)
May 30, 2003	3.944	4.014	3.892	4.014	11,565,586	+0.09(+2.18%)
May 29, 2003	3.946	3.948	3.916	3.928	9,437,175	-0.02(-0.59%)
May 28, 2003	3.997	3.997	3.935	3.951	6,743,907	-0.03(-0.68%)
May 27, 2003	3.910	3.997	3.896	3.978	5,331,767	+0.07(+1.69%)
May 23, 2003	3.849	3.930	3.832	3.912	3,730,089	+0.06(+1.65%)
May 22, 2003	3.829	3.874	3.824	3.849	5,813,935	+0.02(+0.53%)
May 21, 2003	3.650	3.851	3.634	3.828	9,867,797	+0.18(+5.01%)
May 20, 2003	3.708	3.714	3.619	3.646	5,675,943	-0.06(-1.63%)
May 19, 2003	3.721	3.756	3.692	3.706	5,826,285	-0.03(-0.82%)
May 16, 2003	3.711	3.737	3.672	3.737	4,780,872	+0.03(+0.70%)
May 15, 2003	3.679	3.723	3.679	3.711	4,453,341	+0.03(+0.86%)
May 14, 2003	3.632	3.688	3.627	3.679	5,424,120	+0.03(+0.95%)
May 13, 2003	3.572	3.656	3.569	3.645	4,763,153	+0.05(+1.43%)
May 12, 2003	3.547	3.637	3.518	3.594	6,658,534	+0.06(+1.74%)
May 09, 2003	3.468	3.536	3.446	3.532	9,370,058	+0.06(+1.85%)
May 08, 2003	3.471	3.508	3.436	3.468	4,569,856	-0.00(-0.08%)
May 07, 2003	3.477	3.522	3.418	3.471	7,807,576	-0.01(-0.19%)
May 06, 2003	3.515	3.534	3.466	3.477	3,972,784	-0.04(-1.14%)
May 05, 2003	3.491	3.581	3.478	3.517	5,836,486	+0.04(+1.26%)
May 02, 2003	3.452	3.493	3.450	3.473	5,767,222	+0.03(+0.76%)

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.