Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1.124	1.124	1.088	1.113	23,901,284	-0.00(-0.07%)
Apr 29, 2004	1.161	1.169	1.085	1.113	46,245,512	-0.06(-4.71%)
Apr 28, 2004	1.222	1.222	1.169	1.169	24,018,160	-0.05(-4.20%)
Apr 27, 2004	1.219	1.236	1.212	1.220	16,335,466	+0.01(+0.57%)
Apr 26, 2004	1.244	1.253	1.203	1.213	13,731,713	-0.02(-1.72%)
Apr 23, 2004	1.219	1.246	1.219	1.234	17,134,124	+0.01(+0.63%)
Apr 22, 2004	1.230	1.230	1.202	1.226	19,232,710	+0.03(+2.08%)
Apr 21, 2004	1.206	1.213	1.189	1.201	20,635,230	-0.02(-1.89%)
Apr 20, 2004	1.255	1.261	1.223	1.224	17,614,616	-0.04(-3.17%)
Apr 19, 2004	1.263	1.274	1.252	1.264	9,783,878	-0.00(-0.18%)
Apr 16, 2004	1.272	1.288	1.263	1.267	14,540,759	-0.01(-0.84%)
Apr 15, 2004	1.290	1.301	1.261	1.278	16,109,504	-0.02(-1.86%)
Apr 14, 2004	1.307	1.318	1.301	1.302	16,260,145	-0.03(-2.00%)
Apr 13, 2004	1.363	1.372	1.328	1.328	17,322,424	-0.02(-1.82%)
Apr 12, 2004	1.334	1.366	1.334	1.353	13,420,042	+0.03(+2.15%)
Apr 08, 2004	1.311	1.335	1.300	1.324	13,077,203	+0.03(+2.02%)
Apr 07, 2004	1.294	1.309	1.292	1.298	7,386,607	-0.01(-0.65%)
Apr 06, 2004	1.291	1.317	1.288	1.307	12,030,508	+0.00(+0.30%)
Apr 05, 2004	1.298	1.312	1.290	1.303	8,695,626	-0.00(-0.18%)
Apr 02, 2004	1.303	1.318	1.287	1.305	13,858,979	+0.01(+0.65%)
Apr 01, 2004	1.297	1.323	1.278	1.297	26,801,124	+0.01(+0.54%)
Mar 31, 2004	1.254	1.296	1.244	1.290	25,684,302	+0.05(+3.71%)
Mar 30, 2004	1.202	1.250	1.199	1.244	20,322,260	+0.05(+4.06%)
Mar 29, 2004	1.205	1.217	1.188	1.195	17,622,408	+0.01(+0.84%)
Mar 26, 2004	1.194	1.209	1.185	1.185	13,726,518	-0.01(-0.71%)
Mar 25, 2004	1.190	1.202	1.184	1.194	13,208,365	-0.03(-2.33%)
Mar 24, 2004	1.222	1.251	1.217	1.222	30,263,272	-0.00(-0.31%)
Mar 23, 2004	1.253	1.267	1.217	1.226	19,050,902	-0.02(-1.49%)
Mar 22, 2004	1.249	1.251	1.233	1.244	15,673,165	-0.01(-1.01%)
Mar 19, 2004	1.295	1.301	1.257	1.257	13,842,096	-0.05(-3.66%)
Mar 18, 2004	1.246	1.313	1.238	1.305	26,746,582	+0.06(+5.22%)
Mar 17, 2004	1.221	1.244	1.220	1.240	18,488,594	+0.02(+1.64%)
Mar 16, 2004	1.226	1.237	1.201	1.220	13,235,636	+0.01(+1.08%)
Mar 15, 2004	1.236	1.236	1.207	1.207	10,746,163	-0.04(-3.12%)
Mar 12, 2004	1.240	1.254	1.228	1.246	11,739,615	+0.04(+3.52%)
Mar 11, 2004	1.232	1.238	1.199	1.204	13,201,872	-0.03(-2.22%)
Mar 10, 2004	1.294	1.302	1.225	1.231	19,861,246	-0.07(-5.13%)
Mar 09, 2004	1.272	1.312	1.272	1.298	24,914,216	+0.02(+1.66%)
Mar 08, 2004	1.290	1.292	1.271	1.276	15,127,740	+0.01(+0.73%)
Mar 05, 2004	1.264	1.278	1.259	1.267	21,145,592	+0.00(+0.33%)
Mar 04, 2004	1.294	1.297	1.257	1.263	9,077,423	-0.03(-2.35%)
Mar 03, 2004	1.290	1.301	1.277	1.293	16,423,773	+0.02(+1.33%)
Mar 02, 2004	1.251	1.289	1.245	1.276	26,185,574	+0.01(+0.39%)
Mar 01, 2004	1.228	1.274	1.227	1.271	18,063,942	+0.07(+5.83%)
Feb 27, 2004	1.199	1.201	1.190	1.201	10,279,955	+0.01(+1.10%)
Feb 26, 2004	1.184	1.193	1.180	1.188	8,625,500	-0.01(-0.74%)
Feb 25, 2004	1.177	1.199	1.177	1.197	11,291,587	+0.04(+3.29%)
Feb 24, 2004	1.178	1.178	1.158	1.159	6,078,886	-0.02(-2.08%)
Feb 23, 2004	1.159	1.199	1.159	1.184	10,620,196	+0.01(+1.25%)
Feb 20, 2004	1.117	1.171	1.107	1.169	35,570,772	+0.00(+0.03%)
Feb 19, 2004	1.177	1.189	1.159	1.169	26,355,694	-0.04(-2.94%)
Feb 18, 2004	1.234	1.240	1.202	1.204	17,261,390	-0.03(-2.31%)
Feb 17, 2004	1.228	1.239	1.214	1.232	19,352,184	-0.01(-0.78%)
Feb 13, 2004	1.281	1.284	1.234	1.242	14,539,461	-0.02(-1.91%)
Feb 12, 2004	1.262	1.282	1.247	1.266	15,303,055	+0.01(+0.83%)
Feb 11, 2004	1.211	1.261	1.211	1.256	19,782,030	+0.05(+4.28%)
Feb 10, 2004	1.188	1.210	1.182	1.204	13,761,581	+0.03(+2.12%)
Feb 09, 2004	1.174	1.188	1.173	1.179	10,717,593	+0.02(+1.76%)
Feb 06, 2004	1.113	1.170	1.113	1.159	15,170,595	+0.03(+2.80%)
Feb 05, 2004	1.146	1.153	1.118	1.127	13,490,168	-0.02(-2.04%)
Feb 04, 2004	1.178	1.182	1.136	1.151	24,394,764	-0.02(-1.52%)
Feb 03, 2004	1.150	1.169	1.140	1.169	14,168,053	+0.01(+1.07%)
Feb 02, 2004	1.132	1.156	1.092	1.156	37,699,228	+0.02(+2.14%)
Jan 30, 2004	1.147	1.173	1.110	1.132	51,091,996	-0.03(-2.42%)
Jan 29, 2004	1.216	1.216	1.155	1.160	58,809,756	-0.08(-6.46%)
Jan 28, 2004	1.267	1.277	1.237	1.240	12,840,853	-0.03(-2.28%)
Jan 27, 2004	1.276	1.279	1.249	1.269	13,736,907	-0.00(-0.27%)
Jan 26, 2004	1.274	1.293	1.267	1.272	12,588,919	+0.00(+0.00%)
Jan 23, 2004	1.256	1.274	1.251	1.272	22,831,212	+0.01(+0.61%)
Jan 22, 2004	1.273	1.287	1.259	1.265	17,266,584	-0.02(-1.20%)
Jan 21, 2004	1.305	1.305	1.280	1.280	14,421,285	-0.03(-2.52%)
Jan 20, 2004	1.282	1.317	1.281	1.313	17,973,038	+0.07(+5.47%)
Jan 16, 2004	1.213	1.246	1.211	1.245	14,336,874	+0.03(+2.24%)
Jan 15, 2004	1.244	1.260	1.216	1.218	22,194,884	-0.05(-3.77%)
Jan 14, 2004	1.298	1.298	1.230	1.266	27,573,810	-0.04(-2.72%)
Jan 13, 2004	1.309	1.318	1.295	1.301	20,683,278	-0.01(-0.59%)
Jan 12, 2004	1.285	1.309	1.276	1.309	25,042,780	+0.04(+3.13%)
Jan 09, 2004	1.264	1.290	1.260	1.269	21,237,794	+0.00(+0.15%)
Jan 08, 2004	1.286	1.280	1.259	1.267	24,671,372	-0.02(-1.47%)
Jan 07, 2004	1.332	1.341	1.276	1.286	35,931,792	-0.02(-1.27%)
Jan 06, 2004	1.248	1.316	1.248	1.303	44,898,832	+0.06(+4.41%)
Jan 05, 2004	1.203	1.254	1.198	1.247	27,411,480	+0.08(+7.29%)
Jan 02, 2004	1.135	1.175	1.135	1.163	20,768,988	+0.04(+3.28%)
Dec 31, 2003	1.119	1.128	1.118	1.126	3,480,328	+0.01(+0.58%)
Dec 30, 2003	1.123	1.129	1.116	1.119	7,981,379	-0.01(-0.68%)
Dec 29, 2003	1.088	1.130	1.088	1.127	11,568,195	+0.05(+4.24%)
Dec 26, 2003	1.101	1.101	1.073	1.081	5,120,498	-0.02(-1.47%)
Dec 24, 2003	1.092	1.103	1.088	1.097	3,071,259	-0.00(-0.25%)
Dec 23, 2003	1.118	1.116	1.090	1.100	13,256,414	-0.02(-1.65%)
Dec 22, 2003	1.088	1.122	1.088	1.118	16,188,721	+0.03(+2.58%)
Dec 19, 2003	1.090	1.095	1.087	1.090	12,016,223	+0.00(+0.25%)
Dec 18, 2003	1.058	1.090	1.057	1.088	13,039,543	+0.03(+2.43%)
Dec 17, 2003	1.041	1.063	1.041	1.062	10,612,404	+0.02(+1.96%)
Dec 16, 2003	1.041	1.042	1.037	1.041	10,960,437	+0.01(+0.71%)
Dec 15, 2003	1.049	1.049	1.026	1.034	13,082,398	-0.01(-1.10%)
Dec 12, 2003	1.055	1.059	1.033	1.046	20,771,586	+0.00(+0.04%)
Dec 11, 2003	1.026	1.057	1.026	1.045	30,604,812	+0.02(+2.22%)
Dec 10, 2003	1.029	1.036	1.017	1.023	23,190,934	+0.01(+0.53%)
Dec 09, 2003	0.9887	1.037	0.9864	1.017	34,988,988	+0.04(+4.22%)
Dec 08, 2003	0.9729	0.9810	0.9679	0.9760	11,525,341	+0.00(+0.00%)
Dec 05, 2003	0.9664	0.9791	0.9664	0.9760	9,421,560	+0.01(+0.80%)
Dec 04, 2003	0.9668	0.9691	0.9579	0.9683	18,423,662	+0.00(+0.16%)
Dec 03, 2003	0.9703	0.9722	0.9660	0.9668	13,561,592	-0.01(-1.06%)
Dec 02, 2003	0.9741	0.9787	0.9614	0.9772	9,676,092	-0.00(-0.20%)
Dec 01, 2003	0.9395	0.9768	0.9395	0.9791	16,873,098	+0.05(+5.65%)
Nov 28, 2003	0.9264	0.9310	0.9248	0.9267	6,126,936	+0.00(+0.25%)
Nov 26, 2003	0.9368	0.9368	0.9221	0.9244	14,545,954	-0.01(-1.03%)
Nov 25, 2003	0.9414	0.9414	0.9318	0.9341	15,021,252	-0.01(-0.98%)
Nov 24, 2003	0.9375	0.9448	0.9298	0.9433	19,375,558	+0.01(+1.03%)
Nov 21, 2003	0.9298	0.9298	0.9214	0.9337	12,672,031	-0.01(-1.14%)
Nov 20, 2003	0.9568	0.9579	0.9445	0.9445	9,138,459	-0.01(-1.49%)
Nov 19, 2003	0.9425	0.9529	0.9425	0.9587	10,891,609	+0.02(+1.59%)
Nov 18, 2003	0.9360	0.9448	0.9341	0.9437	9,607,264	+0.01(+1.49%)
Nov 17, 2003	0.9360	0.9364	0.9279	0.9298	14,545,954	-0.01(-1.31%)
Nov 14, 2003	0.9433	0.9549	0.9395	0.9421	9,469,609	-0.01(-0.93%)
Nov 13, 2003	0.9318	0.9564	0.9260	0.9510	17,448,392	+0.02(+1.86%)
Nov 12, 2003	0.9241	0.9391	0.9241	0.9337	13,925,209	+0.03(+2.75%)
Nov 11, 2003	0.9241	0.9241	0.9086	0.9086	13,225,247	-0.02(-1.67%)
Nov 10, 2003	0.9217	0.9241	0.9152	0.9241	8,361,878	-0.01(-1.32%)
Nov 07, 2003	0.9414	0.9421	0.9306	0.9364	10,704,607	-0.00(-0.04%)
Nov 06, 2003	0.9156	0.9368	0.9098	0.9368	15,908,217	+0.03(+3.36%)
Nov 05, 2003	0.9337	0.9391	0.9009	0.9063	15,240,721	-0.02(-1.92%)
Nov 04, 2003	0.9337	0.9402	0.9202	0.9241	8,968,767	-0.00(-0.29%)
Nov 03, 2003	0.9125	0.9310	0.9102	0.9267	26,876,068	+0.02(+2.43%)
Oct 31, 2003	0.9167	0.9167	0.8983	0.9048	14,177,143	-0.01(-1.14%)
Oct 30, 2003	0.9333	0.9333	0.9083	0.9152	7,359,336	-0.02(-1.65%)
Oct 29, 2003	0.9395	0.9487	0.9306	0.9306	10,916,283	-0.01(-0.90%)
Oct 28, 2003	0.9202	0.9395	0.9187	0.9391	19,706,710	+0.03(+3.57%)
Oct 27, 2003	0.9190	0.9221	0.9044	0.9067	11,957,784	-0.00(-0.46%)
Oct 24, 2003	0.9009	0.9241	0.8986	0.9110	14,368,042	+0.00(+0.25%)
Oct 23, 2003	0.9106	0.9125	0.8940	0.9086	9,825,434	-0.02(-1.67%)
Oct 22, 2003	0.9429	0.9429	0.9202	0.9241	13,043,439	-0.02(-2.04%)
Oct 21, 2003	0.9433	0.9487	0.9395	0.9433	15,551,093	+0.01(+0.70%)
Oct 20, 2003	0.9387	0.9387	0.9294	0.9368	8,616,410	-0.00(-0.29%)
Oct 17, 2003	0.9433	0.9498	0.9360	0.9395	17,583,450	-0.01(-0.61%)
Oct 16, 2003	0.9703	0.9699	0.9410	0.9452	16,353,647	-0.03(-2.58%)
Oct 15, 2003	0.9810	0.9876	0.9599	0.9703	9,426,755	-0.01(-0.55%)
Oct 14, 2003	0.9976	0.9976	0.9756	0.9756	11,164,322	-0.02(-2.16%)
Oct 13, 2003	0.9760	0.9995	0.9799	0.9972	11,134,453	+0.02(+2.17%)
Oct 10, 2003	0.9760	0.9780	0.9695	0.9760	5,891,884	-0.00(-0.28%)
Oct 09, 2003	0.9745	0.9930	0.9703	0.9787	15,127,740	+0.00(+0.43%)
Oct 08, 2003	0.9733	0.9733	0.9672	0.9745	8,490,443	+0.02(+1.93%)
Oct 07, 2003	0.9610	0.9626	0.9514	0.9560	6,764,563	-0.01(-0.52%)
Oct 06, 2003	0.9495	0.9645	0.9445	0.9610	11,595,467	+0.01(+1.01%)
Oct 03, 2003	0.9491	0.9591	0.9395	0.9514	20,211,876	+0.02(+1.69%)
Oct 02, 2003	0.8967	0.9383	0.8948	0.9356	30,546,374	+0.04(+4.70%)
Oct 01, 2003	0.8913	0.8959	0.8855	0.8936	21,176,758	+0.01(+1.22%)
Sep 30, 2003	0.8698	0.8855	0.8547	0.8829	13,843,395	+0.02(+1.73%)
Sep 29, 2003	0.8632	0.8678	0.8486	0.8678	11,674,683	+0.01(+0.85%)
Sep 26, 2003	0.8501	0.8605	0.8490	0.8605	17,771,750	+0.00(+0.54%)
Sep 25, 2003	0.8752	0.8752	0.8501	0.8559	17,571,762	-0.01(-0.94%)
Sep 24, 2003	0.8578	0.8717	0.8571	0.8640	22,826,018	+0.02(+2.05%)
Sep 23, 2003	0.8659	0.8694	0.8413	0.8467	19,871,636	-0.02(-2.22%)
Sep 22, 2003	0.8709	0.8732	0.8617	0.8659	11,946,097	-0.02(-2.17%)
Sep 19, 2003	0.9009	0.9009	0.8740	0.8852	12,042,195	-0.00(-0.48%)
Sep 18, 2003	0.8994	0.9040	0.8840	0.8894	22,298,774	+0.01(+0.65%)
Sep 17, 2003	0.8971	0.8994	0.8778	0.8836	12,996,688	-0.01(-1.08%)
Sep 16, 2003	0.8936	0.9002	0.8906	0.8932	9,256,634	+0.00(+0.22%)
Sep 15, 2003	0.9110	0.9160	0.8875	0.8913	18,300,294	-0.02(-1.95%)
Sep 12, 2003	0.9221	0.9252	0.9090	0.9090	9,129,368	-0.01(-1.21%)
Sep 11, 2003	0.9183	0.9271	0.9152	0.9202	16,834,140	+0.01(+0.89%)
Sep 10, 2003	0.8890	0.9202	0.8829	0.9121	11,607,154	+0.02(+1.72%)
Sep 09, 2003	0.9179	0.9179	0.8913	0.8967	8,887,823	-0.03(-3.04%)
Sep 08, 2003	0.9402	0.9525	0.9244	0.9248	11,673,384	-0.00(-0.25%)
Sep 05, 2003	0.9102	0.9398	0.9102	0.9271	21,232,600	+0.01(+1.43%)
Sep 04, 2003	0.8875	0.9160	0.8871	0.9140	23,322,094	+0.04(+4.44%)
Sep 03, 2003	0.8459	0.8775	0.8459	0.8752	24,360,998	+0.03(+3.55%)
Sep 02, 2003	0.8455	0.8474	0.8401	0.8451	17,680,846	-0.01(-0.68%)
Aug 29, 2003	0.8370	0.8551	0.8328	0.8509	14,053,773	+0.01(+0.91%)
Aug 28, 2003	0.8370	0.8490	0.8243	0.8432	14,855,028	+0.02(+1.96%)
Aug 27, 2003	0.8062	0.8309	0.8062	0.8270	11,643,516	+0.03(+3.27%)
Aug 26, 2003	0.7904	0.8085	0.7893	0.8008	10,142,300	+0.01(+0.78%)
Aug 25, 2003	0.8062	0.8066	0.7916	0.7947	5,660,728	-0.01(-1.43%)
Aug 22, 2003	0.8028	0.8066	0.7970	0.8062	7,933,330	+0.01(+1.16%)
Aug 21, 2003	0.7966	0.8047	0.7924	0.7970	11,234,448	+0.00(+0.10%)
Aug 20, 2003	0.7931	0.8078	0.7839	0.7962	12,544,765	-0.00(-0.43%)
Aug 19, 2003	0.8124	0.8135	0.7920	0.7997	11,996,743	-0.01(-1.33%)
Aug 18, 2003	0.8105	0.8251	0.8105	0.8105	14,110,913	+0.01(+1.10%)
Aug 15, 2003	0.7970	0.8109	0.7951	0.8016	8,063,193	-0.02(-2.44%)
Aug 14, 2003	0.7974	0.8220	0.7970	0.8216	12,766,831	+0.03(+3.59%)
Aug 13, 2003	0.7916	0.7989	0.7854	0.7931	5,807,473	+0.00(+0.24%)
Aug 12, 2003	0.7962	0.8020	0.7847	0.7912	5,062,059	-0.00(-0.39%)
Aug 11, 2003	0.7951	0.8008	0.7897	0.7943	6,085,380	-0.00(-0.19%)
Aug 08, 2003	0.7835	0.7978	0.7827	0.7958	9,805,955	+0.02(+2.84%)
Aug 07, 2003	0.7335	0.7777	0.7335	0.7739	13,483,675	+0.04(+5.46%)
Aug 06, 2003	0.7450	0.7489	0.7296	0.7339	6,126,936	-0.02(-2.31%)
Aug 05, 2003	0.7277	0.7512	0.7277	0.7512	13,014,869	+0.03(+4.05%)
Aug 04, 2003	0.7312	0.7312	0.7084	0.7219	16,301,702	-0.02(-2.19%)
Aug 01, 2003	0.7704	0.7720	0.7346	0.7381	10,209,829	-0.04(-5.52%)
Jul 31, 2003	0.7931	0.7943	0.7777	0.7812	16,319,882	-0.01(-1.07%)
Jul 30, 2003	0.8020	0.8024	0.7874	0.7897	5,033,489	-0.01(-1.49%)
Jul 29, 2003	0.8008	0.8085	0.7970	0.8016	11,198,086	+0.00(+0.53%)
Jul 28, 2003	0.7970	0.7978	0.7897	0.7974	16,236,770	+0.00(+0.29%)
Jul 25, 2003	0.8047	0.8047	0.7920	0.7951	10,730,579	-0.01(-1.20%)
Jul 24, 2003	0.8143	0.8178	0.8020	0.8047	13,956,376	-0.01(-1.42%)
Jul 23, 2003	0.8162	0.8251	0.8116	0.8162	12,342,179	-0.01(-0.66%)
Jul 22, 2003	0.8193	0.8263	0.8143	0.8216	12,613,593	+0.01(+1.04%)
Jul 21, 2003	0.8143	0.8193	0.8124	0.8132	10,620,196	-0.00(-0.05%)
Jul 18, 2003	0.8101	0.8159	0.8093	0.8135	11,247,434	+0.01(+0.81%)
Jul 17, 2003	0.8093	0.8124	0.7993	0.8070	11,692,864	-0.01(-0.76%)
Jul 16, 2003	0.8147	0.8209	0.8070	0.8132	9,559,215	-0.01(-0.85%)
Jul 15, 2003	0.8028	0.8232	0.7993	0.8201	9,826,733	+0.02(+2.40%)
Jul 14, 2003	0.7931	0.8028	0.7920	0.8008	11,027,965	+0.02(+2.21%)
Jul 11, 2003	0.7866	0.7908	0.7793	0.7835	5,541,254	-0.00(-0.29%)
Jul 10, 2003	0.7935	0.7947	0.7820	0.7858	5,903,571	-0.02(-2.20%)
Jul 09, 2003	0.7962	0.8097	0.7951	0.8035	8,286,557	+0.01(+0.97%)
Jul 08, 2003	0.7847	0.7966	0.7801	0.7958	14,288,825	+0.01(+1.08%)
Jul 07, 2003	0.7835	0.7897	0.7801	0.7874	11,861,686	+0.01(+1.74%)
Jul 03, 2003	0.7670	0.7754	0.7596	0.7739	6,028,240	+0.01(+0.95%)
Jul 02, 2003	0.7658	0.7750	0.7631	0.7666	16,300,403	+0.00(+0.50%)
Jul 01, 2003	0.7543	0.7662	0.7504	0.7627	10,538,382	+0.00(+0.25%)
Jun 30, 2003	0.7466	0.7608	0.7381	0.7608	8,448,886	+0.02(+3.19%)
Jun 27, 2003	0.7308	0.7431	0.7296	0.7373	7,411,281	+0.01(+1.06%)
Jun 26, 2003	0.7354	0.7385	0.7258	0.7296	11,686,371	-0.02(-2.07%)
Jun 25, 2003	0.7377	0.7562	0.7377	0.7450	19,715,800	+0.00(+0.62%)
Jun 24, 2003	0.7285	0.7442	0.7285	0.7404	10,814,990	+0.01(+1.48%)
Jun 23, 2003	0.7493	0.7493	0.7277	0.7296	13,958,973	-0.01(-1.35%)
Jun 20, 2003	0.7585	0.7604	0.7335	0.7396	13,481,077	-0.03(-4.33%)
Jun 19, 2003	0.7812	0.7835	0.7716	0.7731	5,921,752	-0.01(-1.04%)
Jun 18, 2003	0.7920	0.7951	0.7689	0.7812	8,069,686	-0.02(-2.26%)
Jun 17, 2003	0.7974	0.8062	0.7958	0.7993	6,420,426	-0.00(-0.14%)
Jun 16, 2003	0.8085	0.8120	0.7939	0.8005	5,867,210	-0.00(-0.53%)
Jun 13, 2003	0.7951	0.8066	0.7835	0.8047	8,380,059	+0.02(+1.95%)
Jun 12, 2003	0.7812	0.7912	0.7789	0.7893	9,073,527	+0.00(+0.44%)
Jun 11, 2003	0.7639	0.7878	0.7593	0.7858	12,679,823	+0.02(+2.05%)
Jun 10, 2003	0.7854	0.7931	0.7635	0.7700	13,535,620	-0.01(-1.86%)
Jun 09, 2003	0.8008	0.8008	0.7820	0.7847	4,394,563	-0.01(-1.12%)
Jun 06, 2003	0.8028	0.8135	0.7901	0.7935	16,367,932	+0.01(+1.18%)
Jun 05, 2003	0.7808	0.7939	0.7708	0.7843	9,621,549	+0.01(+1.65%)
Jun 04, 2003	0.7566	0.7793	0.7546	0.7716	13,708,338	+0.03(+4.16%)
Jun 03, 2003	0.7385	0.7423	0.7304	0.7408	7,104,804	-0.00(-0.31%)
Jun 02, 2003	0.7450	0.7500	0.7315	0.7431	8,972,234	+0.01(+0.78%)
May 30, 2003	0.7439	0.7450	0.7308	0.7373	8,208,640	-0.01(-0.93%)
May 29, 2003	0.7546	0.7604	0.7431	0.7442	9,616,355	+0.00(+0.00%)
May 28, 2003	0.7396	0.7462	0.7377	0.7442	9,834,524	+0.01(+1.95%)
May 27, 2003	0.7158	0.7373	0.7088	0.7300	23,823,366	-0.02(-2.47%)
May 23, 2003	0.7450	0.7546	0.7431	0.7485	9,247,544	-0.00(-0.26%)
May 22, 2003	0.7423	0.7562	0.7354	0.7504	8,132,020	+0.01(+1.94%)
May 21, 2003	0.7335	0.7392	0.7219	0.7362	21,494,922	+0.01(+0.68%)
May 20, 2003	0.7161	0.7312	0.7138	0.7312	11,608,453	+0.00(+0.26%)
May 19, 2003	0.7412	0.7469	0.7258	0.7292	8,874,837	-0.03(-4.10%)
May 16, 2003	0.7700	0.7708	0.7392	0.7604	16,926,342	+0.00(+0.05%)
May 15, 2003	0.7693	0.7720	0.7539	0.7600	12,938,250	-0.02(-2.03%)
May 14, 2003	0.7789	0.7816	0.7670	0.7758	13,204,469	+0.00(+0.25%)
May 13, 2003	0.7762	0.7862	0.7700	0.7739	30,426,900	+0.01(+0.90%)
May 12, 2003	0.7431	0.7758	0.7431	0.7670	14,655,039	+0.02(+2.00%)
May 09, 2003	0.7354	0.7577	0.7323	0.7519	21,594,918	+0.03(+4.22%)
May 08, 2003	0.7327	0.7342	0.7211	0.7215	19,245,696	-0.01(-1.47%)
May 07, 2003	0.7238	0.7354	0.7200	0.7323	16,344,556	+0.02(+2.53%)
May 06, 2003	0.7123	0.7238	0.7123	0.7142	10,908,491	+0.00(+0.00%)
May 05, 2003	0.7146	0.7192	0.7092	0.7142	10,024,124	-0.00(-0.38%)
May 02, 2003	0.7123	0.7238	0.7111	0.7169	16,056,260	+0.01(+1.42%)

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.