Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	35.66	35.80	34.72	34.77	150,918,000	-0.87(-2.44%)
Apr 29, 2004	36.09	36.34	35.30	35.64	157,053,600	-0.56(-1.55%)
Apr 28, 2004	36.71	36.72	36.02	36.20	111,783,000	-0.67(-1.82%)
Apr 27, 2004	36.95	37.19	36.69	36.87	87,670,800	-0.07(-0.19%)
Apr 26, 2004	37.18	37.29	36.65	36.94	74,547,800	-0.27(-0.73%)
Apr 23, 2004	37.08	37.26	36.90	37.21	92,044,800	+0.29(+0.79%)
Apr 22, 2004	36.00	37.01	35.98	36.92	137,897,200	+0.93(+2.58%)
Apr 21, 2004	35.90	36.11	35.45	35.99	119,218,304	+0.31(+0.87%)
Apr 20, 2004	36.61	36.79	35.64	35.68	119,961,400	-0.85(-2.33%)
Apr 19, 2004	36.01	36.59	35.98	36.53	85,896,400	+0.44(+1.22%)
Apr 16, 2004	36.20	36.32	35.79	36.09	110,829,904	-0.06(-0.17%)
Apr 15, 2004	36.75	36.86	36.02	36.15	123,828,800	-0.66(-1.79%)
Apr 14, 2004	36.41	36.95	36.36	36.81	113,802,200	+0.18(+0.49%)
Apr 13, 2004	37.34	37.36	36.46	36.63	100,836,704	-0.54(-1.45%)
Apr 12, 2004	37.07	37.24	36.98	37.17	55,437,500	+0.23(+0.62%)
Apr 08, 2004	37.35	37.39	36.74	36.94	77,255,400	+0.00(+0.00%)
Apr 07, 2004	36.99	37.11	36.66	36.94	91,125,400	-0.04(-0.11%)
Apr 06, 2004	37.16	37.40	36.92	36.98	98,716,600	-0.47(-1.26%)
Apr 05, 2004	37.04	37.50	36.97	37.45	67,397,904	+0.35(+0.94%)
Apr 02, 2004	36.89	37.16	36.52	37.10	146,023,504	+0.94(+2.60%)
Apr 01, 2004	35.81	36.25	35.78	36.16	93,106,400	+0.32(+0.89%)
Mar 31, 2004	35.92	36.00	35.61	35.84	86,068,800	-0.07(-0.19%)
Mar 30, 2004	35.67	35.94	35.52	35.91	95,901,400	+0.12(+0.34%)
Mar 29, 2004	35.51	35.96	35.49	35.79	103,937,000	+0.57(+1.62%)
Mar 26, 2004	35.30	35.58	35.20	35.22	78,450,000	-0.12(-0.35%)
Mar 25, 2004	34.65	35.46	34.62	35.34	142,164,304	+0.92(+2.68%)
Mar 24, 2004	34.15	34.63	34.01	34.42	119,050,000	+0.39(+1.15%)
Mar 23, 2004	34.59	34.65	34.01	34.03	126,124,400	-0.28(-0.82%)
Mar 22, 2004	34.53	34.55	34.03	34.31	134,590,800	-0.44(-1.27%)
Mar 19, 2004	35.28	35.46	34.73	34.75	100,167,800	-0.59(-1.67%)
Mar 18, 2004	35.37	35.46	34.97	35.34	111,355,104	-0.16(-0.45%)
Mar 17, 2004	35.21	35.62	35.18	35.50	91,961,904	+0.55(+1.57%)
Mar 16, 2004	35.11	35.25	34.63	34.95	123,774,000	+0.06(+0.17%)
Mar 15, 2004	35.36	35.40	34.81	34.89	115,903,600	-0.62(-1.75%)
Mar 12, 2004	35.20	35.59	35.15	35.51	118,417,600	+0.64(+1.84%)
Mar 11, 2004	35.07	35.53	34.80	34.87	152,587,200	-0.32(-0.91%)
Mar 10, 2004	35.75	36.00	35.13	35.19	134,346,800	-0.47(-1.32%)
Mar 09, 2004	35.83	35.98	35.52	35.66	126,256,400	-0.11(-0.31%)
Mar 08, 2004	36.69	36.82	35.73	35.77	112,738,200	-0.86(-2.35%)
Mar 05, 2004	36.41	37.15	36.36	36.63	118,143,600	-0.13(-0.35%)
Mar 04, 2004	36.44	36.83	36.39	36.76	66,043,600	+0.34(+0.93%)
Mar 03, 2004	36.51	36.63	36.21	36.42	84,047,104	-0.20(-0.55%)
Mar 02, 2004	36.98	37.18	36.61	36.62	91,629,800	-0.43(-1.16%)
Mar 01, 2004	36.68	37.07	36.47	37.05	79,790,704	+0.48(+1.31%)
Feb 27, 2004	36.76	36.94	36.27	36.57	99,459,600	-0.10(-0.27%)
Feb 26, 2004	36.47	36.84	36.30	36.67	71,494,800	+0.09(+0.25%)
Feb 25, 2004	36.43	36.67	36.33	36.58	74,556,400	+0.22(+0.61%)
Feb 24, 2004	36.27	36.67	36.00	36.36	124,574,400	-0.09(-0.25%)
Feb 23, 2004	37.00	37.03	35.90	36.45	125,319,600	-0.41(-1.11%)
Feb 20, 2004	36.97	37.14	36.55	36.86	132,387,600	-0.12(-0.32%)
Feb 19, 2004	37.83	37.90	36.82	36.98	100,953,504	-0.57(-1.52%)
Feb 18, 2004	37.51	37.67	37.32	37.55	71,198,800	+0.11(+0.29%)
Feb 17, 2004	37.28	37.62	37.22	37.44	69,820,000	+0.50(+1.35%)
Feb 13, 2004	37.39	37.97	36.76	36.94	90,604,400	-0.31(-0.83%)
Feb 12, 2004	37.52	37.70	37.24	37.25	70,754,000	-0.33(-0.88%)
Feb 11, 2004	37.24	37.67	37.00	37.58	92,510,704	+0.40(+1.08%)
Feb 10, 2004	37.05	37.41	37.03	37.18	65,104,100	+0.06(+0.16%)
Feb 09, 2004	37.34	37.38	37.05	37.12	58,920,500	-0.01(-0.03%)
Feb 06, 2004	36.60	37.28	36.53	37.13	107,253,200	+0.66(+1.81%)
Feb 05, 2004	36.51	36.71	36.33	36.47	96,969,200	+0.14(+0.39%)
Feb 04, 2004	36.62	37.76	36.33	36.33	110,068,800	-0.60(-1.62%)
Feb 03, 2004	36.91	37.24	36.72	36.93	73,885,104	-0.04(-0.11%)
Feb 02, 2004	37.20	37.48	36.82	36.97	94,539,600	-0.10(-0.27%)
Jan 30, 2004	37.20	37.44	36.97	37.07	84,308,800	-0.17(-0.46%)
Jan 29, 2004	37.23	37.31	36.66	37.24	144,040,400	+0.14(+0.38%)
Jan 28, 2004	37.94	38.06	37.00	37.10	128,169,200	-0.64(-1.70%)
Jan 27, 2004	38.51	38.63	37.69	37.74	97,365,800	-0.85(-2.20%)
Jan 26, 2004	37.98	38.65	37.84	38.59	84,703,400	+0.58(+1.53%)
Jan 23, 2004	38.21	38.46	37.78	38.01	88,805,504	-0.14(-0.37%)
Jan 22, 2004	38.55	38.69	38.06	38.15	90,966,400	-0.23(-0.60%)
Jan 21, 2004	38.39	38.66	38.00	38.38	112,316,800	-0.16(-0.42%)
Jan 20, 2004	38.73	39.00	38.31	38.54	82,083,600	-0.03(-0.08%)
Jan 16, 2004	38.38	38.63	38.17	38.57	77,371,600	+0.39(+1.02%)
Jan 15, 2004	37.93	38.46	37.63	38.18	104,554,096	+0.10(+0.26%)
Jan 14, 2004	38.08	38.25	37.84	38.08	69,028,600	+0.13(+0.35%)
Jan 13, 2004	38.27	38.36	37.60	37.95	93,054,704	-0.38(-0.99%)
Jan 12, 2004	37.85	38.35	37.68	38.33	77,691,600	+0.60(+1.59%)
Jan 09, 2004	37.98	38.35	37.59	37.73	94,279,696	-0.25(-0.66%)
Jan 08, 2004	37.68	38.00	37.60	37.98	77,543,600	+0.30(+0.79%)
Jan 07, 2004	37.32	37.68	37.07	37.68	71,823,904	+0.34(+0.91%)
Jan 06, 2004	37.08	37.42	36.95	37.34	60,075,300	+0.25(+0.67%)
Jan 05, 2004	36.58	37.16	36.56	37.09	69,757,000	+0.73(+2.01%)
Jan 02, 2004	36.66	36.79	36.22	36.36	55,263,700	-0.10(-0.27%)
Dec 31, 2003	36.62	36.64	36.25	36.46	60,531,500	-0.10(-0.27%)
Dec 30, 2003	36.44	36.58	36.30	36.56	48,266,900	+0.12(+0.33%)
Dec 29, 2003	35.85	36.53	36.02	36.44	63,363,300	+0.59(+1.65%)
Dec 26, 2003	35.96	36.09	35.82	35.85	25,499,000	-0.05(-0.14%)
Dec 24, 2003	35.84	36.02	35.80	35.90	44,840,300	+0.06(+0.17%)
Dec 23, 2003	35.60	36.02	35.53	35.84	67,049,200	+0.27(+0.76%)
Dec 22, 2003	35.35	35.68	35.29	35.57	63,610,600	+0.11(+0.31%)
Dec 19, 2003	35.56	35.65	35.20	35.46	89,768,400	-0.10(-0.28%)
Dec 18, 2003	34.91	35.64	34.82	35.56	90,967,800	+0.65(+1.86%)
Dec 17, 2003	34.85	35.00	34.57	34.91	66,213,500	+0.06(+0.17%)
Dec 16, 2003	34.78	35.02	34.42	34.85	89,755,000	+0.07(+0.20%)
Dec 15, 2003	35.93	35.99	34.65	34.78	105,379,800	-0.46(-1.31%)
Dec 12, 2003	35.30	35.34	34.90	35.24	71,697,600	-0.06(-0.17%)
Dec 11, 2003	34.50	35.39	34.49	35.30	108,214,000	+0.74(+2.14%)
Dec 10, 2003	34.43	34.70	34.13	34.56	103,467,296	+0.13(+0.38%)
Dec 09, 2003	35.23	35.46	34.35	34.43	109,902,000	-0.80(-2.28%)
Dec 08, 2003	35.15	35.33	34.78	35.23	86,621,904	+0.09(+0.24%)
Dec 05, 2003	35.63	35.63	34.96	35.15	77,078,304	-0.48(-1.35%)
Dec 04, 2003	35.44	35.71	35.08	35.63	102,089,000	+0.38(+1.08%)
Dec 03, 2003	35.70	36.12	35.25	35.25	107,379,696	-0.45(-1.26%)
Dec 02, 2003	35.82	36.05	35.58	35.70	64,968,800	-0.20(-0.56%)
Dec 01, 2003	35.38	36.01	35.47	35.90	82,597,800	+0.52(+1.47%)
Nov 28, 2003	35.26	35.50	35.21	35.38	24,809,100	+0.04(+0.11%)
Nov 26, 2003	35.40	35.52	34.81	35.34	72,801,696	+0.16(+0.45%)
Nov 25, 2003	35.18	35.45	35.09	35.18	72,311,904	+0.00(+0.00%)
Nov 24, 2003	34.17	35.25	34.47	35.18	91,891,400	+1.01(+2.96%)
Nov 21, 2003	34.07	34.25	33.73	34.17	79,833,904	+0.29(+0.85%)
Nov 20, 2003	34.21	34.68	33.81	33.88	117,221,904	-0.33(-0.96%)
Nov 19, 2003	33.88	34.40	33.88	34.21	86,306,200	+0.33(+0.97%)
Nov 18, 2003	34.68	34.97	33.82	33.88	108,276,600	-0.80(-2.31%)
Nov 17, 2003	34.84	34.91	34.26	34.68	108,026,800	-0.36(-1.03%)
Nov 14, 2003	35.77	36.02	34.95	35.04	91,192,600	-0.73(-2.04%)
Nov 13, 2003	35.71	35.90	35.55	35.77	63,957,500	-0.04(-0.11%)
Nov 12, 2003	35.17	35.96	35.14	35.81	79,697,400	+0.75(+2.14%)
Nov 11, 2003	35.15	35.30	34.85	35.06	75,597,200	-0.13(-0.37%)
Nov 10, 2003	35.63	35.74	35.09	35.19	68,824,800	-0.44(-1.23%)
Nov 07, 2003	35.94	36.18	35.60	35.63	63,475,500	-0.31(-0.86%)
Nov 06, 2003	35.79	35.97	35.34	35.94	90,518,304	+0.10(+0.28%)
Nov 05, 2003	35.91	35.89	35.15	35.84	66,652,100	+0.32(+0.90%)
Nov 04, 2003	35.91	35.87	35.45	35.52	60,003,600	-0.39(-1.09%)
Nov 03, 2003	35.18	35.95	35.36	35.91	62,323,864	+0.73(+2.08%)
Oct 31, 2003	35.33	35.49	35.06	35.18	55,451,700	-0.15(-0.44%)
Oct 30, 2003	35.32	35.77	35.19	35.33	85,679,200	+0.01(+0.04%)
Oct 29, 2003	35.20	35.41	35.07	35.32	73,879,696	-0.04(-0.11%)
Oct 28, 2003	34.21	35.41	34.37	35.36	106,602,496	+1.15(+3.36%)
Oct 27, 2003	34.28	34.45	34.04	34.21	63,663,700	+0.01(+0.03%)
Oct 24, 2003	33.79	34.23	33.49	34.20	101,845,104	+0.03(+0.09%)
Oct 23, 2003	34.15	34.51	34.05	34.17	99,461,904	-0.40(-1.16%)
Oct 22, 2003	34.89	34.93	34.44	34.57	88,874,000	-0.68(-1.93%)
Oct 21, 2003	35.14	35.45	34.94	35.25	73,298,496	+0.21(+0.60%)
Oct 20, 2003	34.65	35.68	34.08	35.04	74,154,704	+0.43(+1.24%)
Oct 17, 2003	35.41	35.49	34.61	34.61	97,754,200	-0.84(-2.37%)
Oct 16, 2003	35.18	35.53	35.00	35.45	63,209,100	+0.27(+0.77%)
Oct 15, 2003	35.33	35.85	35.03	35.18	96,694,704	-0.15(-0.42%)
Oct 14, 2003	35.10	35.43	34.96	35.33	62,139,400	+0.09(+0.26%)
Oct 13, 2003	35.01	35.37	34.92	35.24	60,897,800	+0.23(+0.66%)
Oct 10, 2003	34.69	35.03	34.64	35.01	68,320,400	+0.32(+0.92%)
Oct 09, 2003	34.43	35.27	34.43	34.69	118,125,504	+0.26(+0.76%)
Oct 08, 2003	34.81	34.84	34.22	34.43	71,180,704	-0.22(-0.63%)
Oct 07, 2003	34.16	34.65	34.01	34.65	77,679,696	+0.21(+0.61%)
Oct 06, 2003	34.19	34.45	34.06	34.44	49,116,300	+0.25(+0.73%)
Oct 03, 2003	33.26	34.47	33.82	34.19	112,821,400	+0.93(+2.80%)
Oct 02, 2003	33.22	33.43	32.93	33.26	83,791,696	+0.11(+0.33%)
Oct 01, 2003	32.61	33.23	32.42	33.15	106,572,400	+0.73(+2.25%)
Sep 30, 2003	33.14	32.96	32.36	32.42	118,981,504	-0.72(-2.17%)
Sep 29, 2003	32.58	33.17	32.45	33.14	96,577,200	+0.56(+1.72%)
Sep 26, 2003	32.89	33.17	32.52	32.58	106,553,000	-0.21(-0.64%)
Sep 25, 2003	33.30	33.98	30.09	32.79	114,004,096	-0.51(-1.53%)
Sep 24, 2003	34.52	43.80	33.26	33.30	109,514,600	-1.22(-3.53%)
Sep 23, 2003	33.92	34.56	33.91	34.52	77,807,296	+0.60(+1.77%)
Sep 22, 2003	34.58	34.20	33.77	33.92	97,453,104	-0.66(-1.91%)
Sep 19, 2003	34.79	34.86	34.36	34.58	69,717,504	-0.20(-0.58%)
Sep 18, 2003	34.26	34.86	34.00	34.78	91,422,096	+0.52(+1.52%)
Sep 17, 2003	34.33	34.50	34.03	34.26	79,602,200	-0.14(-0.41%)
Sep 16, 2003	33.49	34.43	33.52	34.40	86,995,800	+0.91(+2.72%)
Sep 15, 2003	33.84	33.91	33.44	33.49	54,636,200	-0.33(-0.98%)
Sep 12, 2003	33.34	33.84	33.05	33.82	105,044,800	+0.18(+0.54%)
Sep 11, 2003	33.28	33.78	33.01	33.64	96,980,000	+0.37(+1.11%)
Sep 10, 2003	33.75	33.89	33.11	33.27	111,723,904	-0.82(-2.41%)
Sep 09, 2003	34.33	34.39	33.92	34.09	88,038,200	-0.41(-1.19%)
Sep 08, 2003	34.00	34.53	33.95	34.50	69,380,400	+0.56(+1.65%)
Sep 05, 2003	33.97	34.34	33.67	33.94	91,005,200	-0.22(-0.64%)
Sep 04, 2003	33.83	34.22	33.70	34.16	63,961,000	+0.31(+0.92%)
Sep 03, 2003	34.10	34.20	33.65	33.85	85,268,304	-0.02(-0.06%)
Sep 02, 2003	33.49	33.89	33.13	33.87	80,528,800	+0.48(+1.44%)
Aug 29, 2003	33.04	33.46	32.98	33.39	53,204,200	+0.30(+0.91%)
Aug 28, 2003	32.94	33.12	32.52	33.09	55,370,100	+0.29(+0.88%)
Aug 27, 2003	32.49	32.83	32.37	32.80	47,288,200	+0.26(+0.80%)
Aug 26, 2003	32.28	32.59	31.81	32.54	79,925,000	+0.03(+0.09%)
Aug 25, 2003	32.36	32.57	32.21	32.51	43,091,600	+0.07(+0.22%)
Aug 22, 2003	33.26	33.37	32.33	32.44	93,040,800	-0.20(-0.61%)
Aug 21, 2003	32.59	32.82	32.27	32.64	77,278,000	+0.35(+1.08%)
Aug 20, 2003	32.10	32.52	32.02	32.29	58,294,700	-0.08(-0.25%)
Aug 19, 2003	32.11	32.38	31.85	32.37	68,429,104	+0.40(+1.25%)
Aug 18, 2003	31.31	32.01	31.05	31.97	67,539,600	+0.80(+2.57%)
Aug 15, 2003	31.00	31.29	30.93	31.17	28,136,100	+0.27(+0.87%)
Aug 14, 2003	30.88	31.19	30.67	30.90	51,230,800	+0.03(+0.10%)
Aug 13, 2003	30.98	31.07	30.65	30.87	58,075,100	+0.01(+0.03%)
Aug 12, 2003	30.51	30.90	30.33	30.86	59,793,000	+0.46(+1.51%)
Aug 11, 2003	30.08	30.60	30.03	30.40	63,748,500	+0.33(+1.10%)
Aug 08, 2003	30.43	30.55	29.93	30.07	66,711,600	-0.24(-0.79%)
Aug 07, 2003	30.22	30.51	30.02	30.31	67,371,600	+0.12(+0.40%)
Aug 06, 2003	30.36	30.77	30.10	30.19	96,864,600	-0.02(-0.07%)
Aug 05, 2003	31.41	31.48	30.05	30.21	111,220,800	-1.24(-3.94%)
Aug 04, 2003	31.42	31.92	30.84	31.45	96,441,800	-0.01(-0.03%)
Aug 01, 2003	31.69	31.79	31.30	31.46	73,148,200	-0.34(-1.07%)
Jul 31, 2003	31.79	32.33	31.52	31.80	85,739,504	+0.38(+1.21%)
Jul 30, 2003	31.71	31.74	31.33	31.42	56,663,000	-0.23(-0.73%)
Jul 29, 2003	31.93	32.02	31.23	31.65	80,631,800	-0.24(-0.75%)
Jul 28, 2003	31.86	31.99	31.60	31.89	56,222,300	+0.09(+0.28%)
Jul 25, 2003	31.13	31.84	30.77	31.80	83,086,600	+0.62(+1.99%)
Jul 24, 2003	31.85	32.02	31.08	31.18	83,637,800	-0.42(-1.33%)
Jul 23, 2003	31.39	31.64	30.99	31.60	69,215,600	+0.26(+0.83%)
Jul 22, 2003	31.11	31.50	30.86	31.34	91,654,800	+0.46(+1.49%)
Jul 21, 2003	31.24	31.30	30.61	30.88	112,035,504	-0.40(-1.28%)
Jul 18, 2003	31.40	31.96	30.92	31.28	80,597,200	+0.10(+0.32%)
Jul 17, 2003	31.67	31.84	31.04	31.18	110,515,504	-0.98(-3.05%)
Jul 16, 2003	32.46	32.50	31.73	32.16	81,729,504	-0.10(-0.31%)
Jul 15, 2003	32.53	32.65	31.94	32.26	76,339,000	+0.04(+0.12%)
Jul 14, 2003	32.34	32.75	32.07	32.22	84,579,200	+0.38(+1.19%)
Jul 11, 2003	31.65	31.99	31.61	31.84	67,727,504	+0.24(+0.76%)
Jul 10, 2003	31.85	31.99	31.33	31.60	103,231,504	-0.60(-1.86%)
Jul 09, 2003	32.18	32.49	31.93	32.20	89,874,600	-0.08(-0.25%)
Jul 08, 2003	31.78	32.31	31.62	32.28	82,338,200	+0.39(+1.22%)
Jul 07, 2003	30.97	31.90	30.96	31.89	88,766,200	+1.31(+4.28%)
Jul 03, 2003	30.70	31.84	30.47	30.58	50,050,800	-0.39(-1.26%)
Jul 02, 2003	30.41	30.99	30.38	30.97	81,954,600	+0.62(+2.04%)
Jul 01, 2003	29.70	30.38	29.26	30.35	105,978,400	+0.40(+1.34%)
Jun 30, 2003	30.16	30.34	29.80	29.95	72,049,000	+0.12(+0.40%)
Jun 27, 2003	30.25	30.57	29.77	29.83	82,303,904	-0.39(-1.29%)
Jun 26, 2003	29.71	30.28	29.61	30.22	79,296,400	+0.70(+2.37%)
Jun 25, 2003	29.67	30.18	29.47	29.52	94,372,200	-0.16(-0.54%)
Jun 24, 2003	29.73	30.13	29.53	29.68	83,062,800	-0.23(-0.77%)
Jun 23, 2003	30.33	30.37	29.56	29.91	86,654,400	-0.47(-1.55%)
Jun 20, 2003	30.69	30.78	30.25	30.38	71,587,904	-0.04(-0.13%)
Jun 19, 2003	30.98	31.24	30.38	30.42	79,568,600	-0.50(-1.62%)
Jun 18, 2003	30.66	31.23	30.45	30.92	80,257,400	+0.16(+0.52%)
Jun 17, 2003	31.02	31.11	30.56	30.76	67,730,000	-0.12(-0.39%)
Jun 16, 2003	30.17	30.90	30.00	30.88	71,626,400	+0.92(+3.07%)
Jun 13, 2003	30.66	30.73	29.86	29.96	83,400,400	-0.69(-2.25%)
Jun 12, 2003	30.64	30.75	30.26	30.65	79,619,504	+0.13(+0.43%)
Jun 11, 2003	30.07	30.64	29.80	30.52	87,431,400	+0.34(+1.13%)
Jun 10, 2003	29.86	30.20	29.68	30.18	69,956,000	+0.45(+1.51%)
Jun 09, 2003	30.00	30.22	29.53	29.73	94,377,904	-0.40(-1.33%)
Jun 06, 2003	31.17	31.47	30.02	30.13	157,195,808	-0.29(-0.95%)
Jun 05, 2003	30.13	30.68	29.97	30.42	89,554,304	+0.00(+0.00%)
Jun 04, 2003	29.81	30.58	29.72	30.42	87,148,304	+0.56(+1.88%)
Jun 03, 2003	29.44	29.88	28.66	29.86	82,248,304	+0.28(+0.95%)
Jun 02, 2003	30.08	30.20	29.31	29.58	103,123,800	-0.21(-0.70%)
May 30, 2003	29.53	29.87	29.45	29.79	78,189,200	+0.48(+1.64%)
May 29, 2003	29.23	29.80	29.16	29.31	97,644,800	+0.12(+0.41%)
May 28, 2003	29.16	29.40	28.96	29.19	76,418,600	+0.09(+0.31%)
May 27, 2003	27.93	29.22	27.90	29.10	101,600,000	+1.00(+3.56%)
May 23, 2003	28.04	28.25	27.95	28.10	37,943,100	+0.01(+0.04%)
May 22, 2003	27.76	28.32	27.62	28.09	62,488,400	+0.40(+1.44%)
May 21, 2003	27.65	27.75	27.44	27.69	64,155,500	-0.08(-0.29%)
May 20, 2003	27.76	27.96	27.41	27.77	72,051,400	+0.08(+0.29%)
May 19, 2003	28.52	28.68	27.61	27.69	91,821,200	-1.01(-3.52%)
May 16, 2003	28.73	28.94	28.48	28.70	70,659,600	-0.22(-0.76%)
May 15, 2003	28.75	28.98	28.56	28.92	62,516,100	+0.32(+1.12%)
May 14, 2003	28.87	28.97	28.36	28.60	62,269,000	-0.06(-0.21%)
May 13, 2003	28.63	28.99	28.54	28.66	65,206,500	-0.18(-0.62%)
May 12, 2003	28.36	28.96	28.17	28.84	67,624,400	+0.43(+1.51%)
May 09, 2003	28.04	28.48	28.00	28.41	58,602,000	+0.64(+2.30%)
May 08, 2003	27.85	28.19	27.76	27.77	80,370,600	-0.52(-1.84%)
May 07, 2003	28.41	28.69	28.12	28.29	70,387,504	-0.32(-1.12%)
May 06, 2003	28.22	28.90	28.21	28.61	77,651,904	+0.36(+1.27%)
May 05, 2003	28.33	28.71	28.17	28.25	80,691,800	-0.03(-0.11%)
May 02, 2003	27.61	28.29	27.57	28.28	85,075,104	+0.59(+2.13%)

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.