Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.35	17.61	17.28	17.50	4,096,000	+0.15(+0.86%)
Apr 29, 2004	17.31	17.42	17.19	17.35	2,252,500	+0.04(+0.23%)
Apr 28, 2004	17.50	17.50	17.09	17.31	3,852,000	-0.19(-1.09%)
Apr 27, 2004	17.50	17.80	17.41	17.50	2,826,600	+0.00(+0.00%)
Apr 26, 2004	17.70	17.74	17.37	17.50	2,921,700	-0.25(-1.41%)
Apr 23, 2004	17.60	17.80	17.43	17.75	2,531,100	+0.08(+0.45%)
Apr 22, 2004	17.31	17.69	17.27	17.67	6,533,700	+0.22(+1.26%)
Apr 21, 2004	16.93	17.66	16.90	17.45	12,819,000	+0.49(+2.89%)
Apr 20, 2004	17.03	17.08	16.92	16.96	4,590,500	-0.01(-0.06%)
Apr 19, 2004	17.00	17.03	16.77	16.97	2,227,300	-0.04(-0.24%)
Apr 16, 2004	17.05	17.09	16.80	17.01	2,946,500	+0.01(+0.06%)
Apr 15, 2004	17.12	17.14	16.92	17.00	4,941,500	+0.05(+0.29%)
Apr 14, 2004	17.12	17.16	16.84	16.95	4,915,400	-0.17(-0.99%)
Apr 13, 2004	17.28	17.30	17.05	17.12	5,954,400	-0.16(-0.93%)
Apr 12, 2004	17.11	17.32	17.00	17.28	6,083,000	+0.18(+1.05%)
Apr 08, 2004	16.97	17.11	16.90	17.10	6,501,200	+0.17(+1.00%)
Apr 07, 2004	16.90	17.08	16.80	16.93	6,912,200	+0.00(+0.00%)
Apr 06, 2004	16.60	17.00	16.55	16.93	4,156,900	+0.18(+1.07%)
Apr 05, 2004	16.47	16.82	16.45	16.75	3,804,300	+0.20(+1.21%)
Apr 02, 2004	16.85	16.90	16.40	16.55	1,943,900	-0.16(-0.96%)
Apr 01, 2004	16.55	16.80	16.54	16.71	2,459,400	+0.07(+0.42%)
Mar 31, 2004	16.45	16.90	16.17	16.64	2,799,700	+0.21(+1.28%)
Mar 30, 2004	16.35	16.50	16.21	16.43	2,521,500	+0.10(+0.61%)
Mar 29, 2004	16.30	16.40	16.02	16.33	3,015,400	+0.17(+1.05%)
Mar 26, 2004	16.62	16.62	16.12	16.16	2,682,700	-0.42(-2.53%)
Mar 25, 2004	16.30	16.64	16.30	16.58	4,114,400	+0.24(+1.47%)
Mar 24, 2004	16.00	16.45	16.00	16.34	3,842,200	+0.15(+0.93%)
Mar 23, 2004	16.99	16.99	16.05	16.19	5,647,300	-0.80(-4.71%)
Mar 22, 2004	16.75	17.01	16.50	16.99	3,879,500	+0.17(+1.01%)
Mar 19, 2004	16.91	17.03	16.75	16.82	3,629,100	-0.08(-0.47%)
Mar 18, 2004	16.71	16.99	16.63	16.90	3,999,400	+0.19(+1.14%)
Mar 17, 2004	16.64	16.99	16.53	16.71	5,282,800	+0.22(+1.33%)
Mar 16, 2004	16.70	16.77	16.38	16.49	4,588,900	+0.00(+0.00%)
Mar 15, 2004	16.76	16.77	16.39	16.49	5,715,200	-0.27(-1.61%)
Mar 12, 2004	16.85	16.98	16.60	16.76	4,537,800	+0.01(+0.06%)
Mar 11, 2004	17.20	17.32	16.66	16.75	6,475,200	-0.57(-3.29%)
Mar 10, 2004	18.46	18.48	17.15	17.32	8,141,000	-1.24(-6.68%)
Mar 09, 2004	18.90	18.91	18.50	18.56	4,136,700	-0.35(-1.85%)
Mar 08, 2004	19.16	19.30	18.90	18.91	2,053,400	-0.29(-1.51%)
Mar 05, 2004	19.07	19.34	19.01	19.20	1,879,600	-0.05(-0.26%)
Mar 04, 2004	19.28	19.32	19.01	19.25	1,184,200	-0.12(-0.62%)
Mar 03, 2004	19.08	19.37	18.93	19.37	2,336,200	+0.30(+1.57%)
Mar 02, 2004	19.49	19.49	19.01	19.07	2,225,200	-0.36(-1.85%)
Mar 01, 2004	19.55	19.67	19.30	19.43	2,827,800	+0.21(+1.09%)
Feb 27, 2004	19.40	19.50	19.15	19.22	4,603,000	-0.23(-1.18%)
Feb 26, 2004	19.00	19.52	18.96	19.45	2,840,300	+0.32(+1.67%)
Feb 25, 2004	19.03	19.23	18.85	19.13	2,530,500	+0.11(+0.58%)
Feb 24, 2004	19.35	19.38	18.89	19.02	3,444,900	-0.44(-2.26%)
Feb 23, 2004	19.36	19.58	19.27	19.46	2,705,900	+0.12(+0.62%)
Feb 20, 2004	19.25	19.51	19.07	19.34	2,965,400	+0.09(+0.47%)
Feb 19, 2004	18.98	19.57	18.81	19.25	3,374,300	+0.32(+1.69%)
Feb 18, 2004	18.97	18.99	18.70	18.93	1,861,600	+0.02(+0.11%)
Feb 17, 2004	18.93	19.09	18.87	18.91	2,056,500	+0.00(+0.00%)
Feb 13, 2004	19.11	19.26	18.82	18.91	1,946,800	-0.23(-1.20%)
Feb 12, 2004	18.96	19.49	18.90	19.14	3,019,900	+0.19(+1.00%)
Feb 11, 2004	18.91	18.96	18.69	18.95	3,927,000	+0.05(+0.26%)
Feb 10, 2004	18.70	19.00	18.64	18.90	1,872,000	+0.16(+0.85%)
Feb 09, 2004	18.95	18.97	18.59	18.74	2,252,400	-0.35(-1.83%)
Feb 06, 2004	18.85	19.17	18.69	19.09	2,369,700	+0.25(+1.33%)
Feb 05, 2004	19.02	19.10	18.76	18.84	3,051,200	-0.20(-1.05%)
Feb 04, 2004	19.03	19.21	18.93	19.04	3,369,500	+0.01(+0.05%)
Feb 03, 2004	18.76	19.11	18.57	19.03	3,340,000	+0.27(+1.44%)
Feb 02, 2004	18.58	18.86	18.35	18.76	3,118,400	+0.23(+1.24%)
Jan 30, 2004	18.88	18.88	18.21	18.53	3,822,300	-0.47(-2.47%)
Jan 29, 2004	18.43	19.00	18.42	19.00	3,390,800	+0.57(+3.09%)
Jan 28, 2004	18.60	18.70	18.37	18.43	2,216,700	-0.21(-1.13%)
Jan 27, 2004	18.61	18.81	18.55	18.64	2,083,400	-0.09(-0.48%)
Jan 26, 2004	18.65	18.77	18.49	18.73	2,340,800	+0.08(+0.43%)
Jan 23, 2004	18.69	18.94	18.60	18.65	3,002,500	-0.01(-0.05%)
Jan 22, 2004	18.75	18.78	18.60	18.66	2,205,100	-0.09(-0.48%)
Jan 21, 2004	18.81	18.90	18.53	18.75	3,916,500	-0.06(-0.32%)
Jan 20, 2004	18.97	18.97	18.64	18.81	2,937,700	-0.16(-0.84%)
Jan 16, 2004	18.75	19.00	18.70	18.97	2,623,000	+0.29(+1.55%)
Jan 15, 2004	18.67	18.81	18.53	18.68	2,910,700	+0.02(+0.11%)
Jan 14, 2004	18.60	18.75	18.56	18.66	3,511,500	+0.06(+0.32%)
Jan 13, 2004	18.53	18.70	18.47	18.60	2,159,300	+0.01(+0.05%)
Jan 12, 2004	18.60	18.66	18.39	18.59	2,621,300	-0.12(-0.64%)
Jan 09, 2004	18.65	18.72	18.65	18.71	3,273,200	+0.04(+0.21%)
Jan 08, 2004	18.80	18.99	18.56	18.67	3,019,500	-0.11(-0.59%)
Jan 07, 2004	18.57	18.90	18.43	18.78	5,048,300	+0.30(+1.62%)
Jan 06, 2004	18.60	18.60	18.33	18.48	1,962,300	-0.12(-0.65%)
Jan 05, 2004	18.52	18.76	18.22	18.60	3,453,900	+0.12(+0.65%)
Jan 02, 2004	18.55	18.65	18.35	18.48	2,861,500	-0.03(-0.16%)
Dec 31, 2003	18.40	18.54	18.38	18.51	2,505,400	+0.10(+0.54%)
Dec 30, 2003	18.30	18.50	18.23	18.41	2,080,000	+0.02(+0.11%)
Dec 29, 2003	18.25	18.43	18.17	18.39	2,272,700	+0.25(+1.38%)
Dec 26, 2003	18.19	18.19	18.02	18.14	837,000	+0.05(+0.28%)
Dec 24, 2003	18.11	18.18	17.95	18.09	1,122,400	-0.05(-0.28%)
Dec 23, 2003	18.00	18.14	17.92	18.14	2,578,200	+0.03(+0.17%)
Dec 22, 2003	17.49	18.17	17.44	18.11	5,766,000	+0.42(+2.37%)
Dec 19, 2003	17.45	17.69	17.26	17.69	5,355,600	+0.24(+1.38%)
Dec 18, 2003	17.26	17.45	17.10	17.45	5,055,000	+0.20(+1.16%)
Dec 17, 2003	17.30	17.35	17.18	17.25	3,623,700	-0.08(-0.46%)
Dec 16, 2003	17.29	17.34	17.05	17.33	3,588,500	+0.06(+0.35%)
Dec 15, 2003	17.31	17.40	17.22	17.27	2,972,200	-0.06(-0.35%)
Dec 12, 2003	17.34	17.40	17.17	17.33	2,170,700	-0.01(-0.06%)
Dec 11, 2003	17.45	17.47	17.30	17.34	3,293,000	+0.00(+0.00%)
Dec 10, 2003	17.32	17.49	17.17	17.34	3,214,100	+0.03(+0.17%)
Dec 09, 2003	17.50	17.53	16.85	17.31	4,915,200	-0.58(-3.24%)
Dec 08, 2003	17.73	17.89	17.53	17.89	2,943,100	+0.19(+1.07%)
Dec 05, 2003	17.70	17.79	17.70	17.70	2,623,800	-0.21(-1.17%)
Dec 04, 2003	18.15	18.17	17.77	17.91	3,591,500	-0.26(-1.43%)
Dec 03, 2003	18.24	18.34	18.05	18.17	3,552,300	-0.10(-0.55%)
Dec 02, 2003	18.53	18.53	18.21	18.27	3,354,600	-0.26(-1.40%)
Dec 01, 2003	18.66	18.66	18.38	18.53	3,366,600	-0.33(-1.75%)
Nov 28, 2003	18.97	18.97	18.67	18.86	765,400	-0.11(-0.58%)
Nov 26, 2003	18.97	18.98	18.77	18.97	1,609,700	+0.07(+0.37%)
Nov 25, 2003	18.57	18.97	18.50	18.90	1,564,900	+0.25(+1.34%)
Nov 24, 2003	18.65	18.95	18.48	18.65	2,550,700	+0.00(+0.00%)
Nov 21, 2003	18.40	18.64	18.30	18.65	2,443,300	+0.48(+2.64%)
Nov 20, 2003	18.06	18.36	18.02	18.17	1,972,800	+0.08(+0.44%)
Nov 19, 2003	17.95	18.19	17.91	18.09	2,479,800	+0.20(+1.12%)
Nov 18, 2003	17.84	18.00	17.73	17.89	1,982,800	+0.07(+0.39%)
Nov 17, 2003	17.70	17.93	17.50	17.82	1,640,200	-0.26(-1.44%)
Nov 14, 2003	17.62	18.28	17.62	18.08	2,836,100	+0.12(+0.67%)
Nov 13, 2003	17.80	18.05	17.61	17.96	2,008,700	+0.03(+0.17%)
Nov 12, 2003	17.78	17.98	17.75	17.93	1,206,800	+0.07(+0.39%)
Nov 11, 2003	18.15	18.15	17.73	17.86	1,995,100	-0.24(-1.33%)
Nov 10, 2003	18.08	18.28	18.02	18.10	1,982,700	-0.03(-0.17%)
Nov 07, 2003	18.00	18.40	17.71	18.13	2,909,500	+0.10(+0.55%)
Nov 06, 2003	17.50	18.03	17.38	18.03	3,781,900	+0.46(+2.62%)
Nov 05, 2003	17.63	17.56	17.00	17.57	4,379,200	+0.31(+1.80%)
Nov 04, 2003	17.63	17.63	17.23	17.26	2,709,400	-0.42(-2.38%)
Nov 03, 2003	17.41	17.75	17.41	17.68	1,481,200	+0.19(+1.09%)
Oct 31, 2003	17.31	17.59	17.31	17.49	2,978,400	+0.16(+0.92%)
Oct 30, 2003	17.40	17.56	17.27	17.33	2,363,400	-0.03(-0.17%)
Oct 29, 2003	17.25	17.48	17.17	17.36	2,574,600	-0.10(-0.57%)
Oct 28, 2003	17.56	17.58	17.44	17.46	2,186,000	-0.10(-0.57%)
Oct 27, 2003	17.60	17.65	17.35	17.56	1,394,800	-0.09(-0.51%)
Oct 24, 2003	17.53	17.65	17.29	17.65	2,042,400	+0.07(+0.40%)
Oct 23, 2003	17.26	17.71	17.15	17.58	1,753,900	+0.32(+1.85%)
Oct 22, 2003	17.40	17.51	17.15	17.26	2,928,900	-0.18(-1.03%)
Oct 21, 2003	17.85	18.01	17.29	17.44	4,439,300	-0.51(-2.84%)
Oct 20, 2003	18.21	18.15	17.35	17.95	3,624,400	-0.26(-1.43%)
Oct 17, 2003	18.80	18.80	18.15	18.21	2,887,900	-0.49(-2.62%)
Oct 16, 2003	18.80	18.81	18.37	18.70	1,949,600	-0.10(-0.53%)
Oct 15, 2003	19.09	19.10	18.64	18.80	1,907,600	-0.30(-1.57%)
Oct 14, 2003	19.18	19.22	19.03	19.10	2,037,200	-0.16(-0.83%)
Oct 13, 2003	19.27	19.49	19.12	19.26	1,928,900	+0.04(+0.21%)
Oct 10, 2003	19.31	19.32	19.02	19.22	2,614,800	-0.09(-0.47%)
Oct 09, 2003	19.16	19.45	19.16	19.31	4,050,900	+0.21(+1.10%)
Oct 08, 2003	18.88	19.10	18.77	19.10	2,411,200	+0.10(+0.53%)
Oct 07, 2003	18.90	19.02	18.72	19.00	2,727,700	+0.10(+0.53%)
Oct 06, 2003	18.75	18.95	18.63	18.90	1,726,700	+0.06(+0.32%)
Oct 03, 2003	18.70	18.94	18.47	18.84	4,556,100	+0.56(+3.06%)
Oct 02, 2003	18.32	18.51	18.07	18.28	2,703,600	-0.37(-1.98%)
Oct 01, 2003	17.96	18.81	17.70	18.65	3,871,300	+0.78(+4.36%)
Sep 30, 2003	17.91	18.05	17.45	17.87	2,635,900	-0.04(-0.22%)
Sep 29, 2003	18.17	18.24	17.69	17.91	2,418,100	-0.28(-1.54%)
Sep 26, 2003	18.50	18.50	18.01	18.19	2,702,300	-0.40(-2.15%)
Sep 25, 2003	18.45	18.84	18.37	18.59	2,944,900	+0.18(+0.98%)
Sep 24, 2003	18.42	18.47	18.42	18.41	2,494,900	-0.11(-0.59%)
Sep 23, 2003	18.15	18.52	18.18	18.52	3,780,200	+0.37(+2.04%)
Sep 22, 2003	18.00	18.25	17.76	18.15	2,606,700	-0.01(-0.06%)
Sep 19, 2003	18.01	18.50	17.76	18.16	3,036,700	+0.16(+0.89%)
Sep 18, 2003	18.14	18.25	18.00	18.00	4,465,200	+0.00(+0.00%)
Sep 17, 2003	17.80	18.02	17.66	18.00	3,687,100	+0.20(+1.12%)
Sep 16, 2003	18.65	17.93	17.00	17.80	12,000,100	-0.85(-4.56%)
Sep 15, 2003	19.00	19.10	18.45	18.65	3,354,800	-0.35(-1.84%)
Sep 12, 2003	18.91	19.18	18.75	19.00	2,029,300	+0.09(+0.48%)
Sep 11, 2003	18.85	19.21	18.50	18.91	3,988,400	+0.06(+0.32%)
Sep 10, 2003	19.10	19.13	18.79	18.85	2,468,900	-0.25(-1.31%)
Sep 09, 2003	19.38	19.38	19.03	19.10	3,463,300	-0.48(-2.45%)
Sep 08, 2003	19.41	19.70	19.37	19.58	2,454,600	+0.16(+0.82%)
Sep 05, 2003	19.45	19.52	19.19	19.42	2,114,500	-0.18(-0.92%)
Sep 04, 2003	19.29	19.60	18.95	19.60	2,681,100	+0.13(+0.67%)
Sep 03, 2003	19.35	19.59	19.24	19.47	4,177,500	+0.13(+0.67%)
Sep 02, 2003	19.20	19.36	19.07	19.34	2,925,300	+0.13(+0.68%)
Aug 29, 2003	18.93	19.21	18.89	19.21	2,848,500	+0.13(+0.68%)
Aug 28, 2003	19.05	19.17	18.86	19.08	2,219,000	+0.08(+0.42%)
Aug 27, 2003	18.86	19.04	18.83	19.00	2,104,500	+0.17(+0.90%)
Aug 26, 2003	18.92	18.95	18.66	18.83	2,546,500	-0.12(-0.63%)
Aug 25, 2003	19.10	19.10	18.90	18.95	2,196,000	-0.28(-1.46%)
Aug 22, 2003	19.03	19.23	19.00	19.23	2,858,600	+0.24(+1.26%)
Aug 21, 2003	18.92	19.14	18.70	18.99	2,651,500	+0.08(+0.42%)
Aug 20, 2003	18.40	18.98	18.34	18.91	3,146,100	+0.51(+2.77%)
Aug 19, 2003	18.70	18.70	18.25	18.40	3,535,700	-0.21(-1.13%)
Aug 18, 2003	18.55	18.76	18.50	18.61	3,342,500	+0.20(+1.09%)
Aug 15, 2003	18.30	18.41	17.90	18.41	2,265,600	+0.13(+0.71%)
Aug 14, 2003	17.75	18.31	17.75	18.28	5,050,200	+0.58(+3.28%)
Aug 13, 2003	17.10	17.99	17.07	17.70	4,503,000	+0.65(+3.81%)
Aug 12, 2003	17.05	17.12	16.92	17.05	3,213,700	+0.01(+0.06%)
Aug 11, 2003	17.10	17.13	16.93	17.04	2,164,300	-0.01(-0.06%)
Aug 08, 2003	17.12	17.14	16.88	17.05	1,642,700	-0.07(-0.41%)
Aug 07, 2003	16.94	17.15	16.83	17.12	2,138,700	+0.08(+0.47%)
Aug 06, 2003	16.72	17.09	16.70	17.04	2,354,000	+0.15(+0.89%)
Aug 05, 2003	17.08	17.18	16.77	16.89	2,194,500	-0.14(-0.82%)
Aug 04, 2003	16.70	17.14	16.55	17.03	2,026,200	+0.28(+1.67%)
Aug 01, 2003	17.05	17.09	16.64	16.75	2,621,200	-0.20(-1.18%)
Jul 31, 2003	16.53	17.26	16.53	16.95	3,808,700	+0.32(+1.92%)
Jul 30, 2003	16.65	16.75	16.54	16.63	2,642,700	+0.11(+0.67%)
Jul 29, 2003	16.62	16.75	16.18	16.52	1,831,400	-0.14(-0.84%)
Jul 28, 2003	16.75	16.86	16.45	16.66	1,790,100	-0.09(-0.54%)
Jul 25, 2003	16.68	16.81	16.55	16.75	1,627,000	+0.15(+0.90%)
Jul 24, 2003	16.80	16.81	16.46	16.60	1,761,900	-0.14(-0.84%)
Jul 23, 2003	16.66	16.83	16.42	16.74	2,091,000	+0.18(+1.09%)
Jul 22, 2003	16.45	16.70	16.32	16.56	3,933,900	+0.16(+0.98%)
Jul 21, 2003	16.58	16.58	16.27	16.40	1,864,400	-0.20(-1.20%)
Jul 18, 2003	16.73	16.75	16.42	16.60	2,914,300	+0.01(+0.06%)
Jul 17, 2003	16.68	16.77	16.54	16.59	2,696,100	-0.21(-1.25%)
Jul 16, 2003	17.27	17.27	16.80	16.80	3,096,900	-0.30(-1.75%)
Jul 15, 2003	17.35	17.44	17.01	17.10	6,918,800	-0.23(-1.33%)
Jul 14, 2003	17.65	17.93	17.30	17.33	3,563,800	-0.18(-1.03%)
Jul 11, 2003	17.24	17.66	17.21	17.51	2,354,300	+0.32(+1.86%)
Jul 10, 2003	17.47	17.49	17.01	17.19	3,604,500	-0.31(-1.77%)
Jul 09, 2003	17.40	17.60	17.27	17.50	2,552,600	+0.00(+0.00%)
Jul 08, 2003	17.25	17.50	16.57	17.50	2,634,100	+0.23(+1.33%)
Jul 07, 2003	17.03	17.31	17.03	17.27	3,724,800	+0.39(+2.31%)
Jul 03, 2003	16.95	17.00	16.81	16.88	1,132,300	-0.09(-0.53%)
Jul 02, 2003	16.69	17.00	16.60	16.97	2,102,100	+0.28(+1.68%)
Jul 01, 2003	16.70	16.80	16.50	16.69	2,813,900	+0.01(+0.06%)
Jun 30, 2003	16.88	16.97	16.59	16.68	3,867,900	-0.13(-0.77%)
Jun 27, 2003	16.79	16.85	16.63	16.81	2,440,600	+0.03(+0.18%)
Jun 26, 2003	16.25	16.85	16.18	16.78	3,060,500	+0.30(+1.82%)
Jun 25, 2003	16.70	16.75	16.38	16.48	3,506,000	-0.35(-2.08%)
Jun 24, 2003	16.45	16.89	16.22	16.83	5,184,600	+0.93(+5.85%)
Jun 23, 2003	15.75	16.40	15.40	15.90	3,921,300	-0.02(-0.13%)
Jun 20, 2003	16.58	16.58	15.80	15.92	6,024,800	-0.56(-3.40%)
Jun 19, 2003	16.65	16.70	16.32	16.48	4,016,300	-0.15(-0.90%)
Jun 18, 2003	16.32	16.64	16.30	16.63	4,395,300	+0.32(+1.96%)
Jun 17, 2003	16.00	16.41	15.76	16.31	5,005,400	+0.33(+2.07%)
Jun 16, 2003	15.68	16.08	15.60	15.98	2,347,300	+0.48(+3.10%)
Jun 13, 2003	15.68	15.68	15.40	15.50	2,838,800	-0.17(-1.08%)
Jun 12, 2003	16.05	16.05	15.54	15.67	4,652,200	-0.38(-2.37%)
Jun 11, 2003	15.65	16.10	15.60	16.05	2,358,800	+0.46(+2.95%)
Jun 10, 2003	15.44	15.68	15.40	15.59	2,046,500	+0.14(+0.91%)
Jun 09, 2003	15.70	15.71	15.38	15.45	3,358,800	-0.35(-2.22%)
Jun 06, 2003	15.83	15.97	15.49	15.80	4,883,700	-0.02(-0.13%)
Jun 05, 2003	16.60	16.60	15.26	15.82	7,041,100	-0.78(-4.70%)
Jun 04, 2003	16.60	16.74	16.45	16.60	3,124,300	-0.05(-0.30%)
Jun 03, 2003	16.39	16.65	16.20	16.65	3,528,400	+0.20(+1.22%)
Jun 02, 2003	16.10	16.48	16.01	16.45	4,291,700	+0.40(+2.49%)
May 30, 2003	15.72	16.05	15.59	16.05	4,510,500	+0.37(+2.36%)
May 29, 2003	15.58	15.80	15.47	15.68	4,296,500	+0.11(+0.71%)
May 28, 2003	15.40	15.58	15.40	15.57	3,179,300	+0.14(+0.91%)
May 27, 2003	15.27	15.45	15.14	15.43	3,430,500	+0.01(+0.06%)
May 23, 2003	15.21	15.44	15.04	15.42	2,506,400	+0.32(+2.12%)
May 22, 2003	15.02	15.25	14.95	15.10	4,139,200	+0.06(+0.40%)
May 21, 2003	15.40	15.40	14.93	15.04	3,239,500	-0.36(-2.34%)
May 20, 2003	15.25	15.52	15.18	15.40	3,599,700	+0.30(+1.99%)
May 19, 2003	15.10	15.15	14.96	15.10	4,317,000	-0.09(-0.59%)
May 16, 2003	15.37	15.37	15.07	15.19	2,066,500	-0.17(-1.11%)
May 15, 2003	15.25	15.46	15.14	15.36	4,937,100	+0.11(+0.72%)
May 14, 2003	14.89	15.40	14.84	15.25	4,586,600	+0.46(+3.11%)
May 13, 2003	14.45	14.92	14.40	14.79	2,823,400	+0.27(+1.86%)
May 12, 2003	14.25	14.60	14.16	14.52	2,061,000	+0.21(+1.47%)
May 09, 2003	14.12	14.33	13.95	14.31	2,364,600	+0.29(+2.07%)
May 08, 2003	14.10	14.33	13.98	14.02	2,899,500	-0.31(-2.16%)
May 07, 2003	14.38	14.38	14.07	14.33	2,440,000	-0.05(-0.35%)
May 06, 2003	14.25	14.46	14.25	14.38	3,679,300	+0.03(+0.21%)
May 05, 2003	14.87	14.87	14.19	14.35	3,855,600	-0.51(-3.43%)
May 02, 2003	14.88	14.89	14.35	14.86	3,911,400	-0.02(-0.13%)

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.