Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.21	21.32	21.02	21.07	3,546,920	-0.12(-0.59%)
Mar 30, 2004	20.89	21.28	20.89	21.19	3,672,197	+0.30(+1.42%)
Mar 29, 2004	20.67	20.93	20.64	20.89	3,427,711	+0.28(+1.34%)
Mar 26, 2004	20.72	20.75	20.59	20.62	1,711,543	-0.08(-0.40%)
Mar 25, 2004	20.57	20.78	20.53	20.70	3,196,519	+0.18(+0.88%)
Mar 24, 2004	20.42	20.69	20.29	20.52	3,140,599	+0.15(+0.75%)
Mar 23, 2004	20.44	20.62	20.37	20.37	3,341,737	-0.08(-0.37%)
Mar 22, 2004	20.64	20.64	20.17	20.44	2,860,857	-0.19(-0.94%)
Mar 19, 2004	20.75	20.80	20.56	20.64	4,281,099	-0.04(-0.20%)
Mar 18, 2004	20.80	20.82	20.49	20.68	6,461,674	+0.50(+2.47%)
Mar 17, 2004	20.10	20.46	20.08	20.18	3,781,580	+0.22(+1.11%)
Mar 16, 2004	20.10	20.10	19.72	19.96	3,156,783	-0.18(-0.89%)
Mar 15, 2004	20.19	20.21	19.94	20.14	3,697,772	-0.12(-0.61%)
Mar 12, 2004	19.79	20.26	19.76	20.26	5,434,314	+0.60(+3.06%)
Mar 11, 2004	19.59	20.22	19.50	19.66	6,015,473	+0.15(+0.78%)
Mar 10, 2004	19.79	20.07	19.44	19.51	5,233,466	-0.22(-1.12%)
Mar 09, 2004	19.55	19.90	19.53	19.73	4,001,212	+0.27(+1.39%)
Mar 08, 2004	19.65	19.72	19.45	19.46	1,939,268	-0.15(-0.74%)
Mar 05, 2004	19.52	19.78	19.45	19.61	2,541,957	+0.08(+0.43%)
Mar 04, 2004	19.39	19.55	19.31	19.52	1,828,873	+0.17(+0.86%)
Mar 03, 2004	19.48	19.48	19.32	19.36	2,753,642	-0.12(-0.64%)
Mar 02, 2004	19.70	19.70	19.46	19.48	3,204,322	-0.21(-1.09%)
Mar 01, 2004	19.48	19.72	19.45	19.70	4,096,579	+0.29(+1.50%)
Feb 27, 2004	19.40	19.49	19.20	19.41	4,311,299	+0.06(+0.32%)
Feb 26, 2004	19.20	19.38	19.03	19.34	3,969,857	+0.22(+1.16%)
Feb 25, 2004	18.96	19.14	18.87	19.12	3,752,970	+0.12(+0.62%)
Feb 24, 2004	18.94	19.14	18.82	19.00	3,358,065	+0.01(+0.07%)
Feb 23, 2004	18.91	19.01	18.84	18.99	2,705,380	+0.12(+0.66%)
Feb 20, 2004	18.94	18.94	18.73	18.87	2,511,035	-0.07(-0.37%)
Feb 19, 2004	19.04	19.13	18.91	18.93	2,421,448	-0.07(-0.36%)
Feb 18, 2004	18.92	19.09	18.81	19.00	2,934,550	+0.01(+0.04%)
Feb 17, 2004	19.09	19.15	18.98	19.00	3,526,112	+0.08(+0.44%)
Feb 13, 2004	18.71	19.10	18.71	18.91	5,164,686	+0.01(+0.04%)
Feb 12, 2004	18.82	18.99	18.69	18.91	3,707,454	+0.10(+0.55%)
Feb 11, 2004	18.34	18.91	18.33	18.80	4,927,859	+0.48(+2.64%)
Feb 10, 2004	18.48	18.48	18.27	18.32	3,781,002	-0.08(-0.45%)
Feb 09, 2004	18.34	18.48	18.34	18.40	2,535,310	+0.13(+0.72%)
Feb 06, 2004	17.96	18.34	17.96	18.27	3,142,044	+0.26(+1.46%)
Feb 05, 2004	18.07	18.10	17.91	18.01	3,184,526	-0.06(-0.31%)
Feb 04, 2004	18.26	18.37	18.06	18.06	3,157,650	-0.20(-1.10%)
Feb 03, 2004	18.55	18.58	18.26	18.26	3,606,452	-0.26(-1.42%)
Feb 02, 2004	18.41	18.71	18.39	18.53	3,521,633	+0.08(+0.41%)
Jan 30, 2004	18.37	18.61	18.36	18.45	2,509,012	-0.01(-0.07%)
Jan 29, 2004	18.65	18.82	18.35	18.46	3,966,100	-0.19(-1.00%)
Jan 28, 2004	19.07	19.20	18.63	18.65	3,132,797	-0.38(-2.00%)
Jan 27, 2004	19.24	19.27	19.03	19.03	3,987,774	-0.15(-0.79%)
Jan 26, 2004	18.96	19.24	18.83	19.18	3,648,211	+0.16(+0.84%)
Jan 23, 2004	19.07	19.11	18.96	19.02	3,185,393	+0.05(+0.26%)
Jan 22, 2004	18.86	19.08	18.82	18.98	4,820,933	+0.17(+0.88%)
Jan 21, 2004	18.53	18.89	18.53	18.81	5,585,745	+0.35(+1.87%)
Jan 20, 2004	18.59	18.65	18.38	18.46	2,651,484	-0.12(-0.67%)
Jan 16, 2004	18.53	18.66	18.48	18.59	3,133,519	+0.18(+0.98%)
Jan 15, 2004	18.36	18.44	18.24	18.41	3,124,994	+0.04(+0.23%)
Jan 14, 2004	18.29	18.49	18.22	18.37	2,653,218	+0.18(+0.99%)
Jan 13, 2004	18.34	18.35	18.17	18.19	2,571,434	-0.11(-0.60%)
Jan 12, 2004	18.26	18.33	18.18	18.30	3,259,663	+0.11(+0.61%)
Jan 09, 2004	18.01	18.32	17.98	18.19	4,142,962	+0.04(+0.23%)
Jan 08, 2004	18.44	18.44	17.95	18.15	4,525,296	-0.25(-1.35%)
Jan 07, 2004	18.55	18.57	18.35	18.40	4,496,686	-0.22(-1.19%)
Jan 06, 2004	18.59	18.73	18.54	18.62	5,020,769	+0.07(+0.37%)
Jan 05, 2004	18.63	18.72	18.33	18.55	4,636,701	-0.07(-0.37%)
Jan 02, 2004	18.96	19.02	18.53	18.62	4,176,629	-0.35(-1.86%)
Dec 31, 2003	18.96	19.02	18.80	18.97	2,381,567	+0.05(+0.26%)
Dec 30, 2003	19.21	19.21	18.92	18.92	2,822,132	-0.34(-1.76%)
Dec 29, 2003	19.25	19.26	19.13	19.26	1,849,392	+0.16(+0.83%)
Dec 26, 2003	19.06	19.19	19.00	19.10	547,925	+0.14(+0.73%)
Dec 24, 2003	19.05	19.08	18.88	18.96	828,101	-0.07(-0.36%)
Dec 23, 2003	19.18	19.25	18.97	19.03	2,506,700	-0.01(-0.07%)
Dec 22, 2003	19.05	19.21	19.01	19.05	2,699,167	+0.06(+0.33%)
Dec 19, 2003	19.00	19.03	18.86	18.98	4,795,068	+0.06(+0.33%)
Dec 18, 2003	18.96	19.02	18.85	18.92	4,537,433	-0.04(-0.22%)
Dec 17, 2003	19.02	19.05	18.94	18.96	3,141,900	-0.03(-0.18%)
Dec 16, 2003	19.07	19.09	18.89	19.00	5,600,194	-0.07(-0.36%)
Dec 15, 2003	19.52	19.52	19.07	19.07	2,783,841	-0.35(-1.78%)
Dec 12, 2003	19.34	19.45	19.24	19.41	2,114,540	+0.09(+0.47%)
Dec 11, 2003	19.10	19.34	19.10	19.32	2,375,209	+0.17(+0.90%)
Dec 10, 2003	19.45	19.52	19.12	19.15	4,161,313	-0.31(-1.60%)
Dec 09, 2003	19.68	19.68	19.43	19.46	2,943,075	-0.13(-0.67%)
Dec 08, 2003	19.33	19.65	19.33	19.59	3,368,902	+0.21(+1.11%)
Dec 05, 2003	19.27	19.52	19.27	19.38	1,833,786	-0.02(-0.11%)
Dec 04, 2003	19.24	19.41	19.24	19.40	3,085,691	+0.20(+1.05%)
Dec 03, 2003	19.09	19.32	19.08	19.20	3,211,113	+0.15(+0.76%)
Dec 02, 2003	18.98	19.09	18.89	19.05	2,547,303	+0.07(+0.37%)
Dec 01, 2003	18.82	19.01	18.82	18.98	2,737,747	+0.16(+0.85%)
Nov 28, 2003	18.69	18.96	18.69	18.82	1,212,747	+0.15(+0.78%)
Nov 26, 2003	18.80	18.82	18.55	18.68	2,031,311	-0.12(-0.66%)
Nov 25, 2003	18.82	18.89	18.82	18.80	2,164,246	+0.01(+0.07%)
Nov 24, 2003	18.49	18.80	18.48	18.79	2,202,249	+0.35(+1.88%)
Nov 21, 2003	18.52	18.52	18.37	18.44	2,073,937	+0.05(+0.26%)
Nov 20, 2003	18.42	18.60	18.34	18.40	1,957,618	-0.06(-0.34%)
Nov 19, 2003	18.34	18.57	18.31	18.46	2,600,910	+0.06(+0.34%)
Nov 18, 2003	18.74	18.86	18.37	18.40	2,047,639	-0.25(-1.34%)
Nov 17, 2003	18.59	18.71	18.44	18.64	2,331,283	-0.10(-0.52%)
Nov 14, 2003	18.99	19.01	18.75	18.74	2,359,315	-0.12(-0.66%)
Nov 13, 2003	18.84	18.92	18.77	18.87	1,714,000	+0.02(+0.11%)
Nov 12, 2003	18.69	18.84	18.65	18.84	1,967,011	+0.24(+1.30%)
Nov 11, 2003	18.46	18.73	18.46	18.60	2,159,478	+0.09(+0.49%)
Nov 10, 2003	18.61	18.74	18.49	18.51	1,737,119	-0.09(-0.48%)
Nov 07, 2003	18.75	18.86	18.60	18.60	1,977,848	-0.16(-0.85%)
Nov 06, 2003	18.75	18.81	18.61	18.76	2,194,879	+0.01(+0.04%)
Nov 05, 2003	18.84	18.81	18.64	18.75	3,749,213	+0.01(+0.07%)
Nov 04, 2003	18.84	18.89	18.57	18.74	6,032,813	-0.45(-2.34%)
Nov 03, 2003	19.04	19.25	19.03	19.19	1,878,757	+0.15(+0.80%)
Oct 31, 2003	19.11	19.25	18.93	19.04	3,403,725	-0.06(-0.33%)
Oct 30, 2003	19.19	19.22	18.93	19.10	2,111,795	-0.02(-0.11%)
Oct 29, 2003	19.02	19.16	18.91	19.12	3,926,508	-0.11(-0.58%)
Oct 28, 2003	18.74	19.23	18.72	19.23	5,564,360	+0.51(+2.70%)
Oct 27, 2003	18.44	18.73	18.44	18.73	3,875,068	+0.30(+1.61%)
Oct 24, 2003	18.48	18.48	18.34	18.43	3,003,618	-0.06(-0.34%)
Oct 23, 2003	18.21	18.49	18.17	18.49	3,628,993	+0.19(+1.02%)
Oct 22, 2003	18.15	18.34	18.03	18.31	3,970,435	+0.02(+0.11%)
Oct 21, 2003	18.30	18.30	18.14	18.28	2,750,029	+0.03(+0.15%)
Oct 20, 2003	18.10	18.27	18.07	18.26	2,178,696	+0.15(+0.84%)
Oct 17, 2003	18.31	18.34	18.02	18.10	2,784,564	-0.23(-1.25%)
Oct 16, 2003	18.12	18.31	18.11	18.33	2,006,313	+0.21(+1.18%)
Oct 15, 2003	18.15	18.31	18.03	18.12	2,907,384	+0.01(+0.04%)
Oct 14, 2003	18.13	18.13	17.98	18.11	3,155,338	-0.03(-0.15%)
Oct 13, 2003	17.91	18.23	17.92	18.14	3,171,088	+0.23(+1.28%)
Oct 10, 2003	17.72	17.95	17.61	17.91	3,268,478	+0.19(+1.09%)
Oct 09, 2003	17.66	17.81	17.56	17.72	2,913,309	+0.16(+0.91%)
Oct 08, 2003	17.62	17.68	17.47	17.56	2,632,555	-0.06(-0.35%)
Oct 07, 2003	17.45	17.62	17.23	17.62	2,484,736	+0.17(+0.95%)
Oct 06, 2003	17.46	17.54	17.34	17.45	2,238,083	-0.03(-0.20%)
Oct 03, 2003	17.68	17.68	17.35	17.49	3,632,172	+0.05(+0.28%)
Oct 02, 2003	17.32	17.46	17.30	17.44	2,425,060	+0.01(+0.04%)
Oct 01, 2003	17.10	17.44	17.03	17.43	3,302,578	+0.49(+2.90%)
Sep 30, 2003	16.92	17.07	16.68	16.94	3,627,692	+0.02(+0.12%)
Sep 29, 2003	16.61	16.92	16.61	16.92	3,871,744	+0.44(+2.64%)
Sep 26, 2003	16.63	16.64	16.37	16.48	3,659,192	-0.12(-0.75%)
Sep 25, 2003	16.91	16.91	16.61	16.61	2,396,017	-0.23(-1.36%)
Sep 24, 2003	16.99	17.07	16.74	16.84	2,468,698	-0.15(-0.90%)
Sep 23, 2003	16.95	17.09	16.91	16.99	3,177,735	+0.04(+0.24%)
Sep 22, 2003	17.06	17.11	16.89	16.95	2,638,335	-0.35(-2.00%)
Sep 19, 2003	17.38	17.43	17.23	17.29	3,781,869	-0.08(-0.48%)
Sep 18, 2003	17.20	17.37	17.14	17.38	4,044,561	+0.17(+1.01%)
Sep 17, 2003	16.99	17.30	17.02	17.20	5,668,251	+0.21(+1.26%)
Sep 16, 2003	16.86	17.04	16.90	16.99	6,348,245	+0.13(+0.78%)
Sep 15, 2003	16.92	16.98	16.82	16.86	2,387,925	-0.10(-0.57%)
Sep 12, 2003	17.11	17.11	16.88	16.96	4,675,282	-0.17(-0.97%)
Sep 11, 2003	17.27	17.33	16.97	17.12	4,344,099	-0.10(-0.56%)
Sep 10, 2003	17.48	17.52	17.15	17.22	2,315,388	-0.26(-1.46%)
Sep 09, 2003	17.49	17.56	17.30	17.47	1,908,635	-0.01(-0.08%)
Sep 08, 2003	17.43	17.63	17.36	17.49	2,229,125	+0.08(+0.48%)
Sep 05, 2003	17.72	17.80	17.37	17.41	2,998,850	-0.43(-2.41%)
Sep 04, 2003	17.68	17.85	17.45	17.83	3,983,439	+0.26(+1.46%)
Sep 03, 2003	17.37	17.59	17.16	17.58	3,660,493	+0.28(+1.64%)
Sep 02, 2003	17.25	17.34	17.07	17.29	3,732,451	+0.14(+0.81%)
Aug 29, 2003	17.20	17.23	17.13	17.16	2,860,279	-0.03(-0.20%)
Aug 28, 2003	17.23	17.30	17.08	17.19	2,571,145	-0.04(-0.24%)
Aug 27, 2003	17.34	17.34	17.15	17.23	1,501,737	-0.07(-0.40%)
Aug 26, 2003	17.25	17.36	17.09	17.30	3,449,963	+0.00(+0.00%)
Aug 25, 2003	17.32	17.43	17.25	17.30	2,444,422	+0.00(+0.00%)
Aug 22, 2003	17.72	17.73	17.29	17.30	3,158,372	-0.35(-1.96%)
Aug 21, 2003	17.81	17.99	17.65	17.65	3,417,741	-0.17(-0.93%)
Aug 20, 2003	17.61	17.89	17.43	17.81	2,557,273	+0.21(+1.22%)
Aug 19, 2003	17.47	17.62	17.34	17.60	1,865,720	+0.13(+0.75%)
Aug 18, 2003	17.25	17.47	17.19	17.47	2,187,366	+0.29(+1.69%)
Aug 15, 2003	17.16	17.28	16.99	17.18	706,147	+0.03(+0.20%)
Aug 14, 2003	16.99	17.14	16.81	17.14	2,216,843	+0.12(+0.69%)
Aug 13, 2003	17.23	17.23	16.89	17.02	1,494,512	-0.23(-1.32%)
Aug 12, 2003	16.91	17.26	16.74	17.25	1,459,544	+0.34(+2.00%)
Aug 11, 2003	17.02	17.07	16.64	16.91	1,178,501	-0.05(-0.29%)
Aug 08, 2003	16.73	16.98	16.65	16.96	2,184,042	+0.33(+1.96%)
Aug 07, 2003	16.40	16.68	16.27	16.64	2,806,527	+0.30(+1.86%)
Aug 06, 2003	15.54	16.73	15.54	16.33	6,223,690	+0.35(+2.16%)
Aug 05, 2003	16.24	16.31	15.92	15.99	3,079,334	-0.34(-2.08%)
Aug 04, 2003	16.40	16.43	16.16	16.33	2,693,821	-0.21(-1.30%)
Aug 01, 2003	16.91	16.92	16.53	16.54	2,055,875	-0.33(-1.93%)
Jul 31, 2003	16.91	17.21	16.78	16.87	2,168,292	+0.09(+0.54%)
Jul 30, 2003	16.75	16.84	16.61	16.78	1,759,371	+0.11(+0.66%)
Jul 29, 2003	16.80	16.84	16.60	16.66	2,656,541	-0.16(-0.95%)
Jul 28, 2003	16.51	17.14	16.33	16.82	5,200,521	+0.34(+2.06%)
Jul 25, 2003	16.40	16.52	16.22	16.48	2,816,786	+0.11(+0.68%)
Jul 24, 2003	16.39	16.70	16.33	16.37	2,970,962	+0.02(+0.13%)
Jul 23, 2003	16.33	16.37	16.19	16.35	3,301,278	+0.09(+0.55%)
Jul 22, 2003	16.29	16.37	16.15	16.26	3,549,954	+0.09(+0.56%)
Jul 21, 2003	16.61	16.61	16.16	16.17	3,922,751	-0.44(-2.62%)
Jul 18, 2003	16.53	16.61	16.16	16.61	3,257,063	+0.20(+1.22%)
Jul 17, 2003	16.48	16.55	16.27	16.41	2,011,660	-0.07(-0.42%)
Jul 16, 2003	16.32	16.59	16.13	16.48	2,384,601	+0.17(+1.06%)
Jul 15, 2003	16.66	16.66	16.22	16.31	3,394,477	-0.12(-0.72%)
Jul 14, 2003	16.49	16.73	16.38	16.42	1,970,623	+0.06(+0.38%)
Jul 11, 2003	16.38	16.53	16.24	16.36	1,844,190	-0.01(-0.08%)
Jul 10, 2003	16.43	16.54	16.24	16.37	2,329,404	-0.26(-1.54%)
Jul 09, 2003	16.62	16.71	16.47	16.63	3,462,823	+0.00(+0.00%)
Jul 08, 2003	16.68	16.78	16.57	16.63	2,735,435	-0.02(-0.12%)
Jul 07, 2003	16.80	16.93	16.55	16.65	3,438,259	-0.10(-0.58%)
Jul 03, 2003	16.96	16.97	16.67	16.75	1,089,059	-0.21(-1.26%)
Jul 02, 2003	16.64	16.96	16.64	16.96	3,137,710	+0.32(+1.91%)
Jul 01, 2003	16.55	16.75	16.36	16.64	3,985,607	+0.14(+0.84%)
Jun 30, 2003	16.61	16.75	16.47	16.51	3,639,685	-0.10(-0.62%)
Jun 27, 2003	16.75	16.78	16.54	16.61	2,110,639	-0.09(-0.54%)
Jun 26, 2003	16.53	16.78	16.45	16.70	1,958,919	+0.17(+1.00%)
Jun 25, 2003	16.69	16.87	16.48	16.53	2,283,455	-0.24(-1.44%)
Jun 24, 2003	16.78	16.96	16.66	16.78	2,340,675	+0.04(+0.25%)
Jun 23, 2003	16.44	16.78	16.35	16.73	6,382,202	+0.21(+1.30%)
Jun 20, 2003	16.72	16.80	16.40	16.52	6,363,273	-0.16(-0.95%)
Jun 19, 2003	16.89	17.20	16.57	16.68	5,613,054	-0.21(-1.27%)
Jun 18, 2003	16.89	16.95	16.71	16.89	4,935,084	-0.14(-0.81%)
Jun 17, 2003	17.22	17.34	16.93	17.03	3,699,940	-0.03(-0.16%)
Jun 16, 2003	16.92	17.08	16.82	17.06	5,060,939	-0.18(-1.04%)
Jun 13, 2003	17.19	17.29	16.99	17.24	3,191,317	+0.06(+0.36%)
Jun 12, 2003	17.54	17.70	16.80	17.18	3,475,828	-0.30(-1.74%)
Jun 11, 2003	17.00	17.48	16.90	17.48	2,030,877	+0.53(+3.10%)
Jun 10, 2003	16.87	16.96	16.67	16.96	1,951,839	+0.21(+1.28%)
Jun 09, 2003	16.68	16.96	16.68	16.74	3,528,135	-0.64(-3.70%)
Jun 06, 2003	17.47	17.67	17.29	17.38	2,272,040	+0.05(+0.28%)
Jun 05, 2003	17.02	17.34	16.97	17.34	2,416,101	+0.11(+0.64%)
Jun 04, 2003	16.92	17.29	16.85	17.23	2,894,958	+0.20(+1.18%)
Jun 03, 2003	17.04	17.09	16.81	17.02	2,018,451	-0.01(-0.04%)
Jun 02, 2003	17.05	17.29	16.89	17.03	2,788,754	+0.01(+0.04%)
May 30, 2003	16.69	17.09	16.69	17.02	2,182,164	+0.43(+2.59%)
May 29, 2003	16.99	17.30	16.52	16.60	3,641,708	-0.42(-2.44%)
May 28, 2003	16.87	17.13	16.78	17.01	3,114,012	+0.30(+1.82%)
May 27, 2003	16.22	16.82	16.15	16.71	2,600,044	+0.43(+2.64%)
May 23, 2003	16.26	16.60	16.23	16.28	2,207,450	+0.08(+0.51%)
May 22, 2003	15.92	16.33	15.89	16.19	2,823,144	+0.39(+2.45%)
May 21, 2003	16.03	16.14	15.74	15.81	4,560,119	+0.06(+0.35%)
May 20, 2003	15.95	15.97	15.67	15.75	3,782,446	+0.29(+1.88%)
May 19, 2003	15.68	16.26	15.44	15.46	3,095,951	-0.67(-4.16%)
May 16, 2003	16.23	16.23	15.83	16.13	1,965,277	-0.13(-0.81%)
May 15, 2003	16.09	16.39	15.99	16.26	2,174,650	+0.19(+1.21%)
May 14, 2003	16.19	16.26	15.99	16.07	2,333,884	+0.01(+0.09%)
May 13, 2003	16.16	16.17	15.86	16.06	2,756,098	-0.21(-1.28%)
May 12, 2003	15.74	16.26	15.68	16.26	3,392,021	+0.48(+3.07%)
May 09, 2003	15.77	15.84	15.60	15.78	4,220,122	+0.01(+0.09%)
May 08, 2003	15.79	15.92	15.64	15.77	3,359,365	-0.03(-0.18%)
May 07, 2003	15.36	15.97	15.34	15.79	5,918,372	+0.56(+3.68%)
May 06, 2003	14.78	15.55	14.59	15.23	4,376,899	+0.36(+2.42%)
May 05, 2003	14.81	14.92	14.57	14.87	1,681,777	+0.06(+0.42%)
May 02, 2003	14.50	14.81	14.39	14.81	1,787,548	+0.35(+2.39%)
May 01, 2003	14.57	14.57	14.17	14.46	2,475,344	-0.12(-0.81%)
Apr 30, 2003	14.57	14.72	14.40	14.58	2,828,490	-0.05(-0.33%)
Apr 29, 2003	14.62	14.78	14.55	14.63	2,930,793	+0.01(+0.10%)
Apr 28, 2003	14.19	14.62	14.19	14.62	2,897,992	+0.43(+3.02%)
Apr 25, 2003	14.43	14.48	14.15	14.19	2,156,299	-0.24(-1.68%)
Apr 24, 2003	14.39	14.60	14.36	14.43	2,155,577	-0.17(-1.18%)
Apr 23, 2003	14.37	14.63	14.19	14.60	2,773,438	+0.26(+1.79%)
Apr 22, 2003	13.98	14.37	13.84	14.35	2,432,718	+0.37(+2.62%)
Apr 21, 2003	14.05	14.08	13.81	13.98	2,231,726	-0.07(-0.49%)
Apr 17, 2003	13.75	14.05	13.74	14.05	4,230,526	+0.19(+1.35%)
Apr 16, 2003	13.81	13.92	13.70	13.86	3,092,338	+0.08(+0.60%)
Apr 15, 2003	13.80	13.95	13.70	13.78	3,158,228	-0.19(-1.39%)
Apr 14, 2003	13.72	13.98	13.72	13.97	1,590,168	+0.19(+1.36%)
Apr 11, 2003	13.77	13.88	13.67	13.79	1,599,271	+0.19(+1.43%)
Apr 10, 2003	13.63	13.70	13.50	13.59	1,852,715	-0.08(-0.56%)
Apr 09, 2003	13.63	13.83	13.56	13.67	1,864,130	-0.05(-0.35%)
Apr 08, 2003	13.79	13.85	13.63	13.72	1,229,363	-0.01(-0.05%)
Apr 07, 2003	13.84	14.01	13.72	13.72	2,835,859	+0.09(+0.66%)
Apr 04, 2003	13.73	13.83	13.46	13.63	2,920,823	-0.06(-0.45%)
Apr 03, 2003	13.68	13.76	13.54	13.70	2,043,160	+0.08(+0.61%)
Apr 02, 2003	13.36	13.70	13.34	13.61	2,690,497	+0.50(+3.80%)

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.