Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.71	11.15	10.71	11.05	4,333,279	-0.03(-0.24%)
Feb 26, 2004	10.96	11.09	10.92	11.08	5,175,495	+0.06(+0.53%)
Feb 25, 2004	10.75	11.03	10.68	11.02	4,416,995	+0.31(+2.86%)
Feb 24, 2004	10.83	10.86	10.63	10.72	2,630,755	-0.12(-1.08%)
Feb 23, 2004	10.90	10.90	10.80	10.83	5,194,354	+0.05(+0.48%)
Feb 20, 2004	11.04	11.04	10.69	10.78	3,528,014	-0.24(-2.19%)
Feb 19, 2004	11.07	11.09	11.02	11.02	3,840,645	-0.05(-0.41%)
Feb 18, 2004	11.05	11.08	10.96	11.07	2,214,783	-0.01(-0.12%)
Feb 17, 2004	11.15	11.15	10.98	11.08	2,010,707	+0.05(+0.41%)
Feb 13, 2004	11.12	11.15	10.93	11.04	2,383,441	-0.09(-0.82%)
Feb 12, 2004	11.09	11.13	11.02	11.13	3,397,228	-0.01(-0.12%)
Feb 11, 2004	11.14	11.22	11.05	11.14	5,127,351	-0.07(-0.64%)
Feb 10, 2004	10.92	11.29	10.89	11.21	3,228,570	+0.30(+2.75%)
Feb 09, 2004	10.97	11.04	10.89	10.91	1,834,383	-0.08(-0.71%)
Feb 06, 2004	10.72	11.04	10.72	10.99	4,570,167	+0.29(+2.68%)
Feb 05, 2004	10.68	10.81	10.62	10.70	2,983,556	+0.00(+0.00%)
Feb 04, 2004	10.87	10.87	10.68	10.70	6,591,454	-0.20(-1.80%)
Feb 03, 2004	10.83	11.00	10.79	10.90	5,435,841	+0.04(+0.36%)
Feb 02, 2004	10.82	10.97	10.74	10.86	4,613,098	+0.07(+0.67%)
Jan 30, 2004	10.83	10.88	10.77	10.79	4,475,565	-0.07(-0.66%)
Jan 29, 2004	10.92	10.94	10.75	10.86	4,649,896	+0.05(+0.48%)
Jan 28, 2004	10.89	11.00	10.76	10.81	5,624,125	-0.08(-0.78%)
Jan 27, 2004	10.87	10.95	10.83	10.89	5,211,526	+0.00(+0.00%)
Jan 26, 2004	10.98	10.99	10.79	10.89	3,017,288	-0.09(-0.83%)
Jan 23, 2004	10.99	11.02	10.88	10.98	4,003,323	+0.02(+0.18%)
Jan 22, 2004	10.96	11.09	10.89	10.96	4,115,250	+0.07(+0.60%)
Jan 21, 2004	10.88	10.96	10.74	10.90	2,747,282	+0.02(+0.18%)
Jan 20, 2004	11.07	11.07	10.69	10.88	3,794,340	-0.20(-1.77%)
Jan 16, 2004	10.97	11.13	10.92	11.07	3,877,289	+0.13(+1.19%)
Jan 15, 2004	10.79	11.03	10.63	10.94	4,771,483	+0.15(+1.39%)
Jan 14, 2004	10.58	10.87	10.58	10.79	4,708,773	+0.18(+1.66%)
Jan 13, 2004	10.73	10.94	10.60	10.62	8,808,078	-0.14(-1.27%)
Jan 12, 2004	10.74	10.79	10.64	10.75	4,990,738	+0.05(+0.49%)
Jan 09, 2004	10.82	11.09	10.68	10.70	6,195,261	-0.16(-1.44%)
Jan 08, 2004	10.81	10.98	10.81	10.86	6,137,764	+0.05(+0.48%)
Jan 07, 2004	10.86	10.86	10.68	10.81	9,977,643	+0.20(+1.91%)
Jan 06, 2004	10.24	10.72	10.14	10.60	15,994,740	+0.33(+3.24%)
Jan 05, 2004	10.19	10.34	10.17	10.27	5,652,030	+0.15(+1.48%)
Jan 02, 2004	10.21	10.29	10.04	10.12	2,951,205	-0.05(-0.51%)
Dec 31, 2003	10.12	10.19	10.06	10.17	3,422,220	+0.06(+0.58%)
Dec 30, 2003	9.979	10.14	9.979	10.12	2,940,472	+0.05(+0.52%)
Dec 29, 2003	9.829	10.19	9.803	10.06	5,182,548	+0.32(+3.28%)
Dec 26, 2003	9.777	9.848	9.672	9.744	815,843	-0.03(-0.33%)
Dec 24, 2003	9.914	9.914	9.731	9.777	1,698,537	-0.16(-1.64%)
Dec 23, 2003	9.979	10.00	9.868	9.940	2,900,147	-0.07(-0.72%)
Dec 22, 2003	10.08	10.10	9.881	10.01	3,647,761	-0.07(-0.65%)
Dec 19, 2003	9.914	10.10	9.790	10.08	10,798,853	+0.26(+2.66%)
Dec 18, 2003	9.627	9.777	9.496	9.816	11,522,548	+0.28(+2.94%)
Dec 17, 2003	8.981	9.607	8.961	9.535	37,485,580	+0.55(+6.17%)
Dec 16, 2003	9.007	9.059	8.837	8.981	8,434,117	-0.08(-0.86%)
Dec 15, 2003	9.346	9.346	9.014	9.059	6,749,532	-0.28(-3.00%)
Dec 12, 2003	9.294	9.359	9.242	9.340	3,720,898	+0.09(+0.99%)
Dec 11, 2003	8.968	9.314	8.968	9.248	3,079,538	+0.23(+2.60%)
Dec 10, 2003	9.131	9.209	8.935	9.014	4,437,387	-0.13(-1.43%)
Dec 09, 2003	9.229	9.522	9.131	9.144	14,574,795	-0.12(-1.27%)
Dec 08, 2003	9.418	9.444	9.235	9.261	4,043,647	-0.20(-2.14%)
Dec 05, 2003	9.294	9.496	9.268	9.464	3,348,164	+0.12(+1.33%)
Dec 04, 2003	9.392	9.437	9.287	9.340	3,037,220	-0.05(-0.56%)
Dec 03, 2003	9.522	9.627	9.385	9.392	1,721,689	-0.07(-0.69%)
Dec 02, 2003	9.946	9.946	9.424	9.457	6,857,473	+0.08(+0.90%)
Dec 01, 2003	9.287	9.405	9.287	9.372	2,824,251	+0.08(+0.84%)
Nov 28, 2003	9.190	9.333	9.177	9.294	1,383,914	+0.12(+1.35%)
Nov 26, 2003	9.307	9.307	9.085	9.170	3,456,258	-0.08(-0.92%)
Nov 25, 2003	9.327	9.444	9.327	9.255	4,685,620	-0.01(-0.14%)
Nov 24, 2003	9.457	9.587	9.196	9.268	5,005,917	-0.07(-0.70%)
Nov 21, 2003	9.248	9.411	9.274	9.333	1,830,243	+0.08(+0.92%)
Nov 20, 2003	9.274	9.477	9.216	9.248	4,122,917	-0.35(-3.67%)
Nov 19, 2003	9.581	9.718	9.516	9.601	3,092,724	+0.02(+0.20%)
Nov 18, 2003	9.627	9.764	9.574	9.581	2,206,197	-0.08(-0.88%)
Nov 17, 2003	9.777	9.829	9.574	9.666	2,557,159	-0.15(-1.53%)
Nov 14, 2003	9.809	9.979	9.757	9.816	1,980,962	+0.01(+0.13%)
Nov 13, 2003	10.01	10.02	9.790	9.803	7,940,563	-0.36(-3.53%)
Nov 12, 2003	10.23	10.25	9.953	10.16	5,221,186	-0.05(-0.45%)
Nov 11, 2003	10.04	10.37	9.783	10.21	5,127,811	+0.17(+1.69%)
Nov 10, 2003	10.70	10.70	10.03	10.04	6,184,068	-0.67(-6.22%)
Nov 07, 2003	10.44	10.76	10.39	10.70	5,387,697	+0.40(+3.86%)
Nov 06, 2003	10.19	10.27	10.05	10.30	2,766,601	+0.12(+1.15%)
Nov 05, 2003	9.744	10.30	9.927	10.19	5,055,441	+0.35(+3.58%)
Nov 04, 2003	9.744	9.887	9.646	9.835	3,410,107	+0.01(+0.13%)
Nov 03, 2003	9.705	9.842	9.731	9.822	2,683,654	+0.12(+1.21%)
Oct 31, 2003	9.848	9.835	9.659	9.705	3,465,151	-0.14(-1.46%)
Oct 30, 2003	9.614	9.953	9.555	9.848	7,215,181	+0.48(+5.15%)
Oct 29, 2003	9.216	9.490	9.164	9.366	2,450,598	+0.15(+1.63%)
Oct 28, 2003	9.098	9.242	9.098	9.216	5,454,853	+0.21(+2.32%)
Oct 27, 2003	8.890	9.066	8.890	9.007	2,469,917	+0.17(+1.92%)
Oct 24, 2003	8.883	8.922	8.779	8.837	3,006,708	-0.11(-1.24%)
Oct 23, 2003	8.883	9.131	8.805	8.948	2,184,425	+0.00(+0.00%)
Oct 22, 2003	9.066	9.066	8.903	8.948	2,677,979	-0.20(-2.21%)
Oct 21, 2003	9.000	9.209	8.974	9.150	8,072,883	+0.09(+1.01%)
Oct 20, 2003	9.131	9.131	8.935	9.059	3,072,638	-0.10(-1.14%)
Oct 17, 2003	9.333	9.333	9.137	9.164	3,121,089	-0.18(-1.89%)
Oct 16, 2003	9.705	9.561	9.307	9.340	7,774,358	-0.37(-3.76%)
Oct 15, 2003	10.05	10.05	9.659	9.705	9,387,801	-0.30(-3.00%)
Oct 14, 2003	9.327	9.933	9.222	10.00	12,188,287	+0.70(+7.57%)
Oct 13, 2003	9.144	9.307	9.098	9.300	2,723,517	+0.19(+2.08%)
Oct 10, 2003	9.098	9.209	9.079	9.111	3,088,737	-0.01(-0.07%)
Oct 09, 2003	9.098	9.242	9.072	9.118	2,572,951	+0.15(+1.67%)
Oct 08, 2003	9.118	9.118	8.968	8.968	6,091,613	-0.17(-1.86%)
Oct 07, 2003	9.137	9.144	9.053	9.137	5,966,960	+0.00(+0.00%)
Oct 06, 2003	9.111	9.203	9.098	9.137	1,662,966	-0.02(-0.21%)
Oct 03, 2003	9.196	9.294	9.124	9.157	5,191,901	+0.03(+0.29%)
Oct 02, 2003	9.274	9.327	9.111	9.131	5,101,285	-0.25(-2.71%)
Oct 01, 2003	9.255	9.450	9.242	9.385	2,213,557	+0.18(+1.91%)
Sep 30, 2003	9.066	9.229	9.053	9.209	2,611,589	+0.14(+1.58%)
Sep 29, 2003	9.066	9.190	9.007	9.066	2,040,299	+0.00(+0.00%)
Sep 26, 2003	9.150	9.209	8.935	9.066	3,614,337	-0.15(-1.63%)
Sep 25, 2003	9.411	9.437	9.209	9.216	3,171,380	-0.18(-1.88%)
Sep 24, 2003	9.542	9.620	9.333	9.392	4,198,199	-0.33(-3.36%)
Sep 23, 2003	9.757	9.744	9.607	9.718	2,340,203	-0.04(-0.40%)
Sep 22, 2003	9.685	9.764	9.587	9.757	5,858,559	-0.05(-0.47%)
Sep 19, 2003	9.620	9.803	9.607	9.803	3,075,552	+0.18(+1.90%)
Sep 18, 2003	9.535	9.627	9.464	9.620	3,147,001	-0.12(-1.21%)
Sep 17, 2003	9.770	9.894	9.692	9.737	2,426,066	-0.03(-0.33%)
Sep 16, 2003	9.731	9.783	9.620	9.770	2,377,002	+0.13(+1.35%)
Sep 15, 2003	9.737	9.737	9.620	9.640	2,253,575	-0.07(-0.67%)
Sep 12, 2003	9.751	9.783	9.516	9.705	4,134,263	-0.13(-1.33%)
Sep 11, 2003	9.627	9.848	9.581	9.835	5,114,011	+0.22(+2.24%)
Sep 10, 2003	9.887	9.946	9.607	9.620	3,384,502	-0.26(-2.64%)
Sep 09, 2003	10.04	10.04	9.809	9.881	6,358,859	-0.16(-1.62%)
Sep 08, 2003	10.06	10.21	10.04	10.04	3,783,761	-0.01(-0.06%)
Sep 05, 2003	10.04	10.19	9.874	10.05	5,014,350	+0.01(+0.06%)
Sep 04, 2003	10.06	10.08	9.940	10.04	4,567,253	-0.01(-0.13%)
Sep 03, 2003	10.07	10.13	9.979	10.06	3,960,852	-0.01(-0.13%)
Sep 02, 2003	9.959	10.07	9.751	10.07	5,328,207	+0.19(+1.91%)
Aug 29, 2003	9.783	9.940	9.777	9.881	2,434,345	+0.10(+1.07%)
Aug 28, 2003	9.614	9.790	9.503	9.777	9,917,386	+0.25(+2.67%)
Aug 27, 2003	9.261	9.555	9.196	9.522	5,991,799	+0.16(+1.67%)
Aug 26, 2003	9.300	9.385	9.111	9.366	6,011,424	+0.03(+0.35%)
Aug 25, 2003	9.131	9.379	9.066	9.333	3,324,858	+0.16(+1.78%)
Aug 22, 2003	9.150	9.307	9.137	9.170	3,212,931	+0.11(+1.22%)
Aug 21, 2003	8.877	9.059	8.877	9.059	5,956,380	+0.17(+1.91%)
Aug 20, 2003	8.798	8.935	8.740	8.890	5,480,919	+0.02(+0.22%)
Aug 19, 2003	8.850	8.961	8.772	8.870	4,193,446	+0.01(+0.15%)
Aug 18, 2003	8.935	8.974	8.844	8.857	3,252,796	-0.07(-0.73%)
Aug 15, 2003	8.883	8.968	8.864	8.922	1,365,821	+0.07(+0.81%)
Aug 14, 2003	8.779	8.877	8.616	8.850	5,590,546	+0.13(+1.50%)
Aug 13, 2003	8.929	8.929	8.629	8.720	12,926,241	-0.22(-2.41%)
Aug 12, 2003	8.740	8.948	8.511	8.935	3,903,508	+0.26(+3.01%)
Aug 11, 2003	8.740	8.792	8.577	8.674	3,156,354	-0.03(-0.37%)
Aug 08, 2003	8.798	8.922	8.622	8.707	3,658,954	+0.00(+0.00%)
Aug 07, 2003	8.674	8.824	8.570	8.707	2,966,231	+0.03(+0.38%)
Aug 06, 2003	8.805	8.850	8.642	8.674	1,420,865	-0.22(-2.42%)
Aug 05, 2003	8.896	9.000	8.753	8.890	2,179,825	+0.01(+0.15%)
Aug 04, 2003	8.968	9.066	8.792	8.877	8,166,564	-0.09(-1.02%)
Aug 01, 2003	9.000	9.027	8.733	8.968	1,198,390	-0.03(-0.36%)
Jul 31, 2003	8.766	9.150	8.766	9.000	3,527,554	+0.27(+3.06%)
Jul 30, 2003	8.896	8.935	8.700	8.733	1,413,659	-0.16(-1.83%)
Jul 29, 2003	9.000	9.066	8.700	8.896	1,787,312	-0.14(-1.52%)
Jul 28, 2003	8.994	9.053	8.805	9.033	2,220,916	-0.01(-0.07%)
Jul 25, 2003	8.668	9.040	8.648	9.040	1,743,461	+0.31(+3.59%)
Jul 24, 2003	8.583	8.916	8.524	8.727	2,665,713	+0.14(+1.67%)
Jul 23, 2003	8.713	8.713	8.381	8.583	4,393,996	-0.05(-0.53%)
Jul 22, 2003	8.420	8.707	8.237	8.629	2,105,002	+0.19(+2.24%)
Jul 21, 2003	8.590	8.596	8.361	8.440	2,300,492	-0.15(-1.75%)
Jul 18, 2003	8.492	8.648	8.400	8.590	2,822,411	+0.13(+1.54%)
Jul 17, 2003	8.674	8.707	8.459	8.459	3,276,408	-0.35(-3.93%)
Jul 16, 2003	8.577	8.805	8.518	8.805	2,666,940	+0.23(+2.66%)
Jul 15, 2003	8.707	8.707	8.511	8.577	2,421,466	-0.13(-1.50%)
Jul 14, 2003	8.870	8.870	8.655	8.707	2,894,628	-0.03(-0.37%)
Jul 11, 2003	8.805	8.857	8.700	8.740	4,038,588	-0.07(-0.74%)
Jul 10, 2003	8.844	8.870	8.616	8.805	1,600,716	-0.14(-1.53%)
Jul 09, 2003	9.000	9.053	8.766	8.942	1,828,250	-0.07(-0.72%)
Jul 08, 2003	8.850	9.007	8.720	9.007	3,155,127	+0.16(+1.77%)
Jul 07, 2003	8.544	8.864	8.537	8.850	3,266,441	+0.37(+4.30%)
Jul 03, 2003	8.661	8.674	8.485	8.485	1,151,626	-0.24(-2.77%)
Jul 02, 2003	8.622	8.772	8.524	8.727	4,680,254	+0.11(+1.29%)
Jul 01, 2003	8.674	8.707	8.498	8.616	2,911,033	-0.11(-1.27%)
Jun 30, 2003	8.485	8.785	8.485	8.727	5,356,265	+0.24(+2.84%)
Jun 27, 2003	8.479	8.511	8.407	8.485	3,513,449	+0.01(+0.08%)
Jun 26, 2003	8.394	8.505	8.270	8.479	4,939,220	+0.09(+1.09%)
Jun 25, 2003	8.674	8.740	8.348	8.387	7,513,859	-0.35(-4.03%)
Jun 24, 2003	8.824	8.870	8.622	8.740	8,985,168	-0.38(-4.15%)
Jun 23, 2003	9.392	9.437	9.118	9.118	5,884,164	-0.37(-3.92%)
Jun 20, 2003	9.477	9.587	9.261	9.490	8,091,435	+0.14(+1.54%)
Jun 19, 2003	9.490	9.522	9.196	9.346	6,495,932	-0.14(-1.51%)
Jun 18, 2003	9.248	9.685	9.098	9.490	7,054,649	+0.13(+1.39%)
Jun 17, 2003	9.314	9.405	9.177	9.359	5,104,965	+0.05(+0.49%)
Jun 16, 2003	8.987	9.320	8.987	9.314	2,537,686	+0.35(+3.93%)
Jun 13, 2003	9.307	9.327	8.870	8.961	4,294,181	-0.28(-3.03%)
Jun 12, 2003	9.333	9.333	9.124	9.242	3,054,239	-0.09(-0.98%)
Jun 11, 2003	9.157	9.372	9.105	9.333	3,346,477	+0.20(+2.14%)
Jun 10, 2003	9.131	9.196	9.020	9.137	4,359,958	+0.09(+1.01%)
Jun 09, 2003	9.040	9.144	8.981	9.046	4,625,210	+0.01(+0.14%)
Jun 06, 2003	9.131	9.235	9.033	9.033	5,208,766	+0.19(+2.14%)
Jun 05, 2003	8.864	8.870	8.655	8.844	3,124,002	-0.05(-0.59%)
Jun 04, 2003	8.746	8.935	8.740	8.896	4,961,759	+0.15(+1.72%)
Jun 03, 2003	8.968	8.968	8.603	8.746	3,700,659	-0.19(-2.12%)
Jun 02, 2003	8.968	9.085	8.883	8.935	3,994,123	-0.03(-0.36%)
May 30, 2003	8.713	8.968	8.700	8.968	4,930,788	+0.35(+4.01%)
May 29, 2003	8.609	8.844	8.596	8.622	2,846,637	+0.01(+0.15%)
May 28, 2003	8.544	8.694	8.511	8.609	4,054,687	-0.04(-0.45%)
May 27, 2003	8.479	8.707	8.387	8.648	4,340,639	+0.13(+1.53%)
May 23, 2003	8.446	8.583	8.381	8.518	2,861,203	+0.12(+1.40%)
May 22, 2003	8.153	8.577	8.153	8.400	5,273,776	+0.28(+3.45%)
May 21, 2003	8.022	8.153	8.003	8.120	2,300,492	+0.08(+1.06%)
May 20, 2003	7.911	8.087	7.879	8.035	5,142,836	+0.12(+1.48%)
May 19, 2003	8.277	8.277	7.898	7.918	3,394,775	-0.43(-5.16%)
May 16, 2003	8.120	8.348	7.931	8.348	3,761,682	+0.27(+3.31%)
May 15, 2003	7.827	8.107	7.794	8.081	3,951,959	+0.28(+3.60%)
May 14, 2003	7.774	7.918	7.742	7.800	4,190,226	+0.03(+0.34%)
May 13, 2003	7.898	7.931	7.722	7.774	4,705,706	-0.18(-2.30%)
May 12, 2003	7.644	8.029	7.611	7.957	6,788,477	+0.22(+2.78%)
May 09, 2003	7.429	7.761	6.163	7.742	11,233,530	+0.31(+4.21%)
May 08, 2003	7.663	7.663	7.266	7.429	6,454,534	-0.17(-2.23%)
May 07, 2003	7.585	7.859	7.546	7.598	14,526,497	-0.07(-0.85%)
May 06, 2003	7.585	7.729	7.526	7.663	8,854,535	+0.08(+1.03%)
May 05, 2003	7.781	7.781	7.559	7.585	7,354,860	-0.22(-2.76%)
May 02, 2003	7.403	7.807	7.403	7.800	4,708,313	+0.23(+3.10%)
May 01, 2003	7.390	7.566	7.266	7.566	2,726,277	+0.13(+1.75%)
Apr 30, 2003	7.429	7.579	7.318	7.435	4,777,769	-0.04(-0.52%)
Apr 29, 2003	7.370	7.494	7.259	7.474	5,036,429	+0.10(+1.42%)
Apr 28, 2003	7.076	7.416	7.076	7.370	4,374,830	+0.20(+2.73%)
Apr 25, 2003	7.181	7.226	7.044	7.174	4,205,866	-0.05(-0.72%)
Apr 24, 2003	7.240	7.337	7.116	7.226	3,933,866	-0.18(-2.38%)
Apr 23, 2003	6.953	7.435	6.907	7.403	11,662,841	+0.38(+5.39%)
Apr 22, 2003	6.574	7.024	6.522	7.024	3,877,903	+0.35(+5.18%)
Apr 21, 2003	6.672	6.705	6.522	6.679	3,589,805	+0.06(+0.89%)
Apr 17, 2003	6.542	6.692	6.535	6.620	4,557,900	+0.02(+0.30%)
Apr 16, 2003	6.698	6.887	6.568	6.600	6,119,978	+0.03(+0.40%)
Apr 15, 2003	6.516	6.750	6.424	6.574	11,050,613	+0.06(+0.90%)
Apr 14, 2003	6.320	6.620	6.320	6.516	2,621,402	+0.19(+2.99%)
Apr 11, 2003	6.457	6.587	6.255	6.326	6,122,585	-0.08(-1.22%)
Apr 10, 2003	6.346	6.424	6.255	6.405	3,752,023	+0.14(+2.29%)
Apr 09, 2003	6.431	6.496	6.255	6.261	3,799,247	-0.12(-1.94%)
Apr 08, 2003	6.522	6.555	6.379	6.385	5,093,926	-0.14(-2.10%)
Apr 07, 2003	6.718	6.783	6.516	6.522	6,091,307	+0.10(+1.52%)
Apr 04, 2003	6.600	6.620	6.405	6.424	5,630,564	-0.18(-2.67%)
Apr 03, 2003	6.366	6.744	6.339	6.600	12,191,507	+0.23(+3.69%)
Apr 02, 2003	6.229	6.418	6.216	6.366	8,186,190	+0.30(+4.95%)
Apr 01, 2003	6.098	6.170	5.994	6.066	4,346,005	+0.00(+0.00%)
Mar 31, 2003	6.111	6.222	6.039	6.066	4,371,764	-0.14(-2.31%)
Mar 28, 2003	6.202	6.476	6.137	6.209	6,610,159	+0.01(+0.21%)
Mar 27, 2003	6.196	6.313	6.144	6.196	7,120,119	-0.13(-2.06%)
Mar 26, 2003	6.379	6.418	6.157	6.326	5,230,232	-0.05(-0.72%)
Mar 25, 2003	6.294	6.489	6.163	6.372	12,114,077	+0.22(+3.61%)
Mar 24, 2003	6.359	6.405	6.118	6.150	7,465,408	-0.33(-5.04%)
Mar 21, 2003	6.359	6.529	6.222	6.476	6,526,137	+0.26(+4.20%)
Mar 20, 2003	6.000	6.281	5.896	6.216	8,450,676	+0.18(+3.03%)
Mar 19, 2003	5.805	6.033	5.772	6.033	107,327	+0.18(+3.12%)
Mar 18, 2003	6.066	6.066	5.805	5.850	7,415,424	-0.08(-1.43%)
Mar 17, 2003	5.622	5.935	5.550	5.935	9,442,998	+0.27(+4.72%)
Mar 14, 2003	5.557	5.674	5.446	5.668	8,675,145	+0.15(+2.72%)
Mar 13, 2003	5.609	5.661	5.459	5.518	17,355,042	+0.02(+0.36%)
Mar 12, 2003	5.146	5.531	5.146	5.498	19,021,534	+0.27(+5.24%)
Mar 11, 2003	5.192	5.309	5.094	5.224	59,708,852	+0.00(+0.00%)
Mar 10, 2003	5.185	5.276	4.957	5.224	33,405,134	-0.29(-5.21%)
Mar 07, 2003	4.696	5.707	4.696	5.511	14,498,592	-0.09(-1.63%)
Mar 06, 2003	5.870	5.870	5.492	5.602	4,009,456	-0.27(-4.56%)
Mar 05, 2003	6.026	6.118	5.811	5.870	4,702,333	-0.17(-2.81%)
Mar 04, 2003	6.242	6.261	6.026	6.039	1,973,449	-0.17(-2.73%)

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.