Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.44	13.44	12.65	12.74	2,966,262	-0.59(-4.40%)
Apr 29, 2004	13.46	13.83	13.17	13.32	3,180,725	-0.25(-1.84%)
Apr 28, 2004	14.00	14.04	13.37	13.57	4,243,986	-0.51(-3.65%)
Apr 27, 2004	14.14	14.31	13.95	14.08	5,293,181	+0.11(+0.78%)
Apr 26, 2004	13.61	14.16	13.59	13.98	3,539,706	+0.50(+3.70%)
Apr 23, 2004	13.57	13.65	13.28	13.48	1,320,694	-0.07(-0.50%)
Apr 22, 2004	13.52	13.60	13.30	13.55	1,846,351	+0.06(+0.46%)
Apr 21, 2004	13.14	13.51	13.14	13.48	1,840,763	+0.32(+2.40%)
Apr 20, 2004	13.49	13.77	13.15	13.17	3,158,952	-0.07(-0.51%)
Apr 19, 2004	12.88	13.27	12.82	13.23	2,022,083	+0.38(+2.95%)
Apr 16, 2004	12.86	12.97	12.66	12.85	5,169,859	-0.11(-0.88%)
Apr 15, 2004	13.08	13.17	12.67	12.97	1,698,365	-0.10(-0.79%)
Apr 14, 2004	12.71	13.28	12.67	13.07	2,177,969	+0.30(+2.36%)
Apr 13, 2004	13.28	13.32	12.77	12.77	1,263,079	-0.46(-3.49%)
Apr 12, 2004	13.16	13.35	13.10	13.23	1,805,115	+0.09(+0.71%)
Apr 08, 2004	13.16	13.33	13.03	13.14	3,342,392	+0.34(+2.63%)
Apr 07, 2004	13.10	13.19	12.69	12.80	2,614,411	-0.22(-1.67%)
Apr 06, 2004	13.34	13.34	12.87	13.02	2,178,740	-0.40(-2.98%)
Apr 05, 2004	12.63	13.55	12.62	13.42	4,484,463	+0.73(+5.77%)
Apr 02, 2004	12.32	12.70	12.29	12.69	2,660,271	+0.54(+4.49%)
Apr 01, 2004	12.33	12.40	12.10	12.14	1,999,153	-0.22(-1.76%)
Mar 31, 2004	12.44	12.53	12.16	12.36	1,639,209	-0.07(-0.54%)
Mar 30, 2004	12.18	12.44	12.05	12.43	1,180,994	+0.23(+1.91%)
Mar 29, 2004	11.96	12.25	11.94	12.20	1,334,760	+0.30(+2.49%)
Mar 26, 2004	11.77	12.06	11.75	11.90	1,525,330	+0.10(+0.88%)
Mar 25, 2004	11.40	11.88	11.29	11.80	3,992,526	+0.45(+3.93%)
Mar 24, 2004	11.52	11.72	11.30	11.35	3,011,737	-0.30(-2.58%)
Mar 23, 2004	11.83	11.83	11.57	11.65	2,168,335	-0.03(-0.22%)
Mar 22, 2004	12.23	12.26	11.65	11.68	3,310,791	-0.61(-4.98%)
Mar 19, 2004	12.47	12.68	12.26	12.29	2,231,152	-0.11(-0.92%)
Mar 18, 2004	12.32	12.57	12.25	12.40	1,986,628	-0.02(-0.17%)
Mar 17, 2004	12.26	12.59	12.23	12.42	2,248,686	+0.21(+1.70%)
Mar 16, 2004	12.54	12.79	11.80	12.22	4,231,269	-0.35(-2.77%)
Mar 15, 2004	12.61	13.31	12.43	12.56	13,079,572	+0.67(+5.67%)
Mar 12, 2004	11.68	12.09	11.67	11.89	2,358,712	+0.29(+2.51%)
Mar 11, 2004	11.91	12.07	11.50	11.60	4,564,429	-0.52(-4.28%)
Mar 10, 2004	12.60	12.60	11.96	12.12	4,417,022	-0.48(-3.83%)
Mar 09, 2004	12.66	12.86	12.43	12.60	5,172,172	+0.01(+0.04%)
Mar 08, 2004	12.94	13.01	12.44	12.60	2,451,010	-0.30(-2.29%)
Mar 05, 2004	12.47	13.03	12.42	12.89	3,626,609	+0.25(+2.01%)
Mar 04, 2004	12.60	12.74	12.39	12.64	2,561,999	+0.12(+1.00%)
Mar 03, 2004	12.27	12.58	12.27	12.51	4,024,898	+0.26(+2.16%)
Mar 02, 2004	12.37	12.37	12.10	12.25	2,383,954	-0.18(-1.46%)
Mar 01, 2004	12.40	12.46	12.19	12.43	4,853,271	-0.03(-0.21%)
Feb 27, 2004	12.89	12.96	12.23	12.46	7,564,412	-0.49(-3.77%)
Feb 26, 2004	12.43	13.03	11.86	12.94	10,909,117	+0.39(+3.10%)
Feb 25, 2004	12.20	12.55	12.08	12.55	4,087,715	+0.43(+3.55%)
Feb 24, 2004	11.87	12.15	11.70	12.12	3,714,668	+0.25(+2.10%)
Feb 23, 2004	11.84	11.99	11.76	11.87	3,573,427	+0.02(+0.13%)
Feb 20, 2004	11.95	11.96	11.57	11.86	4,696,036	+0.00(+0.00%)
Feb 19, 2004	11.95	12.13	11.68	11.86	7,246,089	-0.10(-0.87%)
Feb 18, 2004	11.19	12.06	11.19	11.96	11,438,242	+0.91(+8.22%)
Feb 17, 2004	11.05	11.10	10.86	11.05	3,239,688	+0.03(+0.24%)
Feb 13, 2004	11.14	11.31	10.97	11.03	3,973,836	-0.09(-0.84%)
Feb 12, 2004	10.93	11.39	10.74	11.12	3,343,163	+0.19(+1.76%)
Feb 11, 2004	10.75	11.00	10.75	10.93	2,141,551	+0.08(+0.72%)
Feb 10, 2004	10.69	10.88	10.59	10.85	1,984,894	+0.21(+1.95%)
Feb 09, 2004	10.52	10.78	10.48	10.64	2,247,337	+0.16(+1.53%)
Feb 06, 2004	10.31	10.63	10.27	10.48	3,018,481	+0.20(+1.92%)
Feb 05, 2004	10.69	10.84	10.05	10.29	3,073,590	-0.46(-4.25%)
Feb 04, 2004	10.86	11.05	10.60	10.74	3,257,994	-0.29(-2.59%)
Feb 03, 2004	10.76	11.10	10.56	11.03	2,794,961	+0.45(+4.27%)
Feb 02, 2004	10.49	10.92	10.39	10.58	3,358,771	+0.11(+1.09%)
Jan 30, 2004	10.25	10.50	10.20	10.46	2,331,928	+0.03(+0.30%)
Jan 29, 2004	10.43	10.48	9.928	10.43	4,427,041	+0.05(+0.45%)
Jan 28, 2004	10.49	10.60	10.29	10.38	3,971,138	-0.09(-0.89%)
Jan 27, 2004	10.64	10.66	10.32	10.48	3,592,696	-0.16(-1.51%)
Jan 26, 2004	10.48	10.66	10.39	10.64	2,617,879	+0.08(+0.79%)
Jan 23, 2004	10.07	10.61	10.06	10.56	5,226,317	+0.42(+4.15%)
Jan 22, 2004	10.29	10.38	10.06	10.14	2,909,419	-0.08(-0.76%)
Jan 21, 2004	9.809	10.36	9.705	10.21	3,290,366	+0.35(+3.58%)
Jan 20, 2004	10.07	10.11	9.803	9.860	3,595,201	-0.19(-1.86%)
Jan 16, 2004	9.705	10.09	9.445	10.05	4,903,177	+0.58(+6.14%)
Jan 15, 2004	9.077	9.653	9.030	9.466	5,017,949	+0.45(+5.01%)
Jan 14, 2004	9.559	9.596	8.885	9.014	6,147,323	-0.40(-4.24%)
Jan 13, 2004	9.897	9.897	9.321	9.414	2,927,158	-0.41(-4.18%)
Jan 12, 2004	9.860	9.995	9.725	9.825	3,290,942	+0.13(+1.29%)
Jan 09, 2004	9.720	10.18	9.528	9.700	4,472,547	-0.03(-0.27%)
Jan 08, 2004	9.627	9.757	9.450	9.725	2,960,628	+0.17(+1.74%)
Jan 07, 2004	9.549	9.596	9.419	9.559	2,805,788	-0.03(-0.32%)
Jan 06, 2004	9.533	9.679	9.476	9.591	2,045,399	+0.06(+0.60%)
Jan 05, 2004	9.694	9.725	9.476	9.533	3,360,697	-0.03(-0.27%)
Jan 02, 2004	9.404	9.653	9.331	9.559	2,442,725	+0.27(+2.90%)
Dec 31, 2003	9.232	9.393	9.181	9.290	2,582,810	+0.01(+0.06%)
Dec 30, 2003	9.227	9.316	9.160	9.284	2,483,151	+0.02(+0.17%)
Dec 29, 2003	9.186	9.399	9.144	9.269	1,989,151	-0.01(-0.06%)
Dec 26, 2003	9.388	9.435	9.134	9.274	1,477,522	-0.12(-1.33%)
Dec 24, 2003	9.186	9.580	9.087	9.399	3,065,709	+0.21(+2.26%)
Dec 23, 2003	9.082	9.264	8.895	9.191	5,493,194	+0.37(+4.24%)
Dec 22, 2003	8.864	9.056	8.682	8.817	3,973,701	+0.18(+2.04%)
Dec 19, 2003	8.506	8.698	8.438	8.641	3,282,425	+0.05(+0.60%)
Dec 18, 2003	8.485	8.589	8.355	8.589	2,202,797	+0.17(+2.03%)
Dec 17, 2003	8.355	8.480	8.283	8.418	1,627,422	+0.02(+0.25%)
Dec 16, 2003	8.340	8.449	8.236	8.397	1,706,508	+0.04(+0.43%)
Dec 15, 2003	8.745	8.786	8.319	8.361	2,581,507	-0.20(-2.36%)
Dec 12, 2003	8.423	8.635	8.407	8.563	1,822,463	+0.00(+0.00%)
Dec 11, 2003	8.096	8.573	8.096	8.563	2,471,243	+0.42(+5.16%)
Dec 10, 2003	8.397	8.521	7.992	8.143	3,431,272	-0.25(-2.97%)
Dec 09, 2003	9.056	9.134	8.355	8.392	6,743,640	-0.03(-0.37%)
Dec 08, 2003	8.485	8.553	8.137	8.423	2,774,031	+0.04(+0.48%)
Dec 05, 2003	8.355	8.605	8.280	8.382	2,726,271	+0.03(+0.32%)
Dec 04, 2003	8.459	8.464	8.049	8.355	3,742,778	+0.08(+1.00%)
Dec 03, 2003	8.822	8.822	8.231	8.272	8,405,855	-0.50(-5.68%)
Dec 02, 2003	8.750	9.082	8.605	8.771	13,129,494	-0.06(-0.70%)
Dec 01, 2003	7.842	9.046	7.831	8.833	40,473,440	+1.64(+22.80%)
Nov 28, 2003	7.110	7.364	7.058	7.193	2,304,347	+0.10(+1.39%)
Nov 26, 2003	7.042	7.214	6.928	7.094	2,451,162	-0.03(-0.44%)
Nov 25, 2003	7.068	7.183	6.965	7.125	1,826,656	+0.09(+1.33%)
Nov 24, 2003	6.721	7.051	6.715	7.032	4,176,422	+0.43(+6.44%)
Nov 21, 2003	6.757	6.861	6.529	6.606	4,085,796	-0.15(-2.23%)
Nov 20, 2003	6.591	6.944	6.570	6.757	2,947,642	+0.11(+1.72%)
Nov 19, 2003	6.497	6.783	6.497	6.643	1,977,046	+0.07(+1.11%)
Nov 18, 2003	6.767	6.814	6.549	6.570	1,897,731	-0.14(-2.09%)
Nov 17, 2003	6.710	6.824	6.575	6.710	2,381,594	-0.04(-0.54%)
Nov 14, 2003	7.074	7.224	6.747	6.747	4,295,325	-0.35(-4.97%)
Nov 13, 2003	7.208	7.214	7.006	7.099	2,730,163	+0.11(+1.63%)
Nov 12, 2003	6.643	7.016	6.544	6.985	3,550,366	+0.49(+7.51%)
Nov 11, 2003	6.721	6.804	6.404	6.497	1,969,774	-0.23(-3.40%)
Nov 10, 2003	6.923	6.923	6.700	6.726	2,333,067	-0.17(-2.41%)
Nov 07, 2003	6.871	6.980	6.850	6.892	1,614,454	-0.03(-0.46%)
Nov 06, 2003	6.954	7.001	6.819	6.924	1,284,441	-0.04(-0.51%)
Nov 05, 2003	6.985	7.016	6.824	6.959	1,450,834	+0.02(+0.30%)
Nov 04, 2003	7.172	7.188	6.824	6.939	3,081,400	+0.07(+0.98%)
Nov 03, 2003	7.006	7.068	6.747	6.871	2,197,013	-0.12(-1.78%)
Oct 31, 2003	6.876	7.037	6.824	6.996	1,870,564	+0.11(+1.58%)
Oct 30, 2003	7.006	7.188	6.871	6.887	2,396,770	-0.12(-1.70%)
Oct 29, 2003	7.141	7.214	6.996	7.006	4,359,972	-0.23(-3.16%)
Oct 28, 2003	7.141	7.307	7.120	7.234	1,921,110	+0.18(+2.50%)
Oct 27, 2003	7.188	7.276	7.042	7.058	2,042,894	-0.13(-1.81%)
Oct 24, 2003	7.141	7.266	7.016	7.188	1,160,569	+0.03(+0.36%)
Oct 23, 2003	7.032	7.333	6.887	7.162	1,593,156	+0.09(+1.32%)
Oct 22, 2003	7.260	7.266	6.954	7.068	1,990,482	-0.31(-4.22%)
Oct 21, 2003	7.094	7.406	7.084	7.380	1,884,280	+0.27(+3.80%)
Oct 20, 2003	6.996	7.312	6.773	7.110	2,374,605	+0.02(+0.22%)
Oct 17, 2003	7.603	7.608	7.042	7.094	3,851,389	-0.31(-4.21%)
Oct 16, 2003	7.535	7.618	7.328	7.406	2,962,693	-0.13(-1.71%)
Oct 15, 2003	7.795	7.945	7.494	7.535	4,925,358	-0.18(-2.35%)
Oct 14, 2003	7.504	7.785	7.504	7.717	1,912,470	-0.01(-0.07%)
Oct 13, 2003	7.759	7.774	7.618	7.722	1,950,744	+0.12(+1.57%)
Oct 10, 2003	7.727	7.785	7.484	7.603	2,493,891	-0.14(-1.81%)
Oct 09, 2003	7.696	7.769	7.629	7.743	2,186,457	+0.19(+2.54%)
Oct 08, 2003	7.727	7.810	7.520	7.551	3,517,003	-0.16(-2.02%)
Oct 07, 2003	7.530	7.785	7.499	7.707	2,649,827	+0.16(+2.13%)
Oct 06, 2003	7.556	7.598	7.499	7.546	1,195,366	+0.00(+0.00%)
Oct 03, 2003	7.686	7.790	7.515	7.546	3,838,544	-0.08(-1.09%)
Oct 02, 2003	7.266	7.670	7.240	7.629	4,429,837	+0.47(+6.60%)
Oct 01, 2003	7.312	7.369	7.105	7.157	3,652,913	-0.13(-1.85%)
Sep 30, 2003	7.499	7.520	7.188	7.292	3,689,293	+0.00(+0.00%)
Sep 29, 2003	7.323	7.390	7.162	7.292	3,154,227	+0.04(+0.50%)
Sep 26, 2003	7.317	7.426	7.167	7.255	3,306,436	-0.08(-1.13%)
Sep 25, 2003	7.577	7.681	7.203	7.338	4,633,581	-0.01(-0.07%)
Sep 24, 2003	7.779	7.774	7.255	7.343	5,719,254	-0.44(-5.60%)
Sep 23, 2003	7.577	7.836	7.525	7.779	5,159,716	+0.28(+3.74%)
Sep 22, 2003	7.577	7.603	7.323	7.499	3,448,385	-0.13(-1.77%)
Sep 19, 2003	7.769	7.785	7.541	7.634	9,454,932	+0.31(+4.18%)
Sep 18, 2003	7.001	7.349	6.939	7.328	4,065,454	+0.36(+5.14%)
Sep 17, 2003	6.747	7.011	6.715	6.970	4,431,402	+0.22(+3.31%)
Sep 16, 2003	6.804	6.819	6.653	6.747	4,358,789	-0.05(-0.69%)
Sep 15, 2003	6.985	7.068	6.695	6.793	3,402,704	-0.15(-2.09%)
Sep 12, 2003	6.783	6.996	6.747	6.939	2,051,950	+0.04(+0.53%)
Sep 11, 2003	6.959	7.120	6.715	6.902	4,276,358	-0.02(-0.22%)
Sep 10, 2003	7.473	7.473	6.809	6.918	8,958,521	-0.54(-7.24%)
Sep 09, 2003	7.219	7.494	7.136	7.458	5,748,891	+0.24(+3.38%)
Sep 08, 2003	6.970	7.214	6.882	7.214	4,724,939	+0.38(+5.54%)
Sep 05, 2003	6.591	7.105	6.487	6.835	5,660,447	+0.21(+3.21%)
Sep 04, 2003	6.383	6.653	6.334	6.622	2,729,447	+0.26(+4.16%)
Sep 03, 2003	6.591	6.700	6.300	6.357	3,567,068	-0.15(-2.31%)
Sep 02, 2003	6.342	6.570	6.243	6.508	3,006,920	+0.17(+2.62%)
Aug 29, 2003	6.243	6.420	6.228	6.342	2,371,237	+0.09(+1.50%)
Aug 28, 2003	6.077	6.326	6.046	6.248	2,882,827	+0.19(+3.17%)
Aug 27, 2003	5.911	6.088	5.880	6.056	2,172,189	+0.16(+2.73%)
Aug 26, 2003	5.973	5.999	5.823	5.895	2,016,688	-0.06(-1.05%)
Aug 25, 2003	6.072	6.093	5.838	5.958	2,129,990	+0.01(+0.09%)
Aug 22, 2003	6.202	6.228	5.927	5.953	2,096,654	-0.17(-2.80%)
Aug 21, 2003	6.030	6.207	5.906	6.124	3,076,673	+0.09(+1.46%)
Aug 20, 2003	5.849	6.119	5.771	6.036	3,616,589	+0.13(+2.20%)
Aug 19, 2003	5.947	5.968	5.771	5.906	5,215,527	+0.07(+1.25%)
Aug 18, 2003	5.709	5.921	5.683	5.833	7,030,662	+0.20(+3.59%)
Aug 15, 2003	5.735	6.046	5.190	5.631	40,090,208	-1.70(-23.21%)
Aug 13, 2003	7.463	7.681	7.240	7.333	4,705,670	-0.11(-1.46%)
Aug 12, 2003	6.627	7.644	6.586	7.442	12,884,570	+0.90(+13.68%)
Aug 11, 2003	6.228	6.591	6.228	6.546	5,699,178	+0.28(+4.51%)
Aug 08, 2003	6.176	6.337	6.129	6.264	4,296,205	+0.13(+2.20%)
Aug 07, 2003	5.994	6.331	5.859	6.129	4,813,962	+0.25(+4.33%)
Aug 06, 2003	5.875	6.020	5.812	5.875	2,865,678	-0.13(-2.16%)
Aug 05, 2003	6.233	6.357	5.901	6.004	3,933,756	-0.34(-5.40%)
Aug 04, 2003	6.404	6.555	6.098	6.347	2,769,911	-0.06(-0.89%)
Aug 01, 2003	6.622	6.695	6.487	6.404	2,378,372	-0.22(-3.37%)
Jul 31, 2003	6.565	6.736	6.461	6.627	5,576,242	+0.01(+0.16%)
Jul 30, 2003	6.596	6.798	6.373	6.617	10,080,552	-0.60(-8.27%)
Jul 29, 2003	7.385	7.494	7.162	7.214	3,128,507	-0.11(-1.49%)
Jul 28, 2003	6.871	7.504	6.837	7.323	4,337,633	+0.49(+7.14%)
Jul 25, 2003	7.079	7.115	6.565	6.835	3,157,988	-0.22(-3.16%)
Jul 24, 2003	7.266	7.343	7.032	7.058	1,906,084	-0.17(-2.37%)
Jul 23, 2003	7.271	7.499	7.016	7.229	3,615,433	-0.20(-2.72%)
Jul 22, 2003	7.546	7.634	7.074	7.432	4,776,195	+0.42(+6.00%)
Jul 21, 2003	7.312	7.323	7.006	7.011	4,889,496	-0.17(-2.38%)
Jul 18, 2003	7.535	7.593	7.032	7.183	4,729,371	+0.09(+1.24%)
Jul 17, 2003	7.317	7.447	7.089	7.094	4,093,881	-0.32(-4.34%)
Jul 16, 2003	7.629	7.650	7.401	7.416	2,751,413	-0.09(-1.18%)
Jul 15, 2003	7.395	7.628	7.395	7.504	4,100,240	+0.13(+1.83%)
Jul 14, 2003	7.629	7.759	7.349	7.369	4,825,523	-0.15(-2.00%)
Jul 11, 2003	7.535	7.603	7.406	7.520	2,704,590	+0.03(+0.35%)
Jul 10, 2003	7.650	7.655	7.416	7.494	7,229,325	-0.20(-2.56%)
Jul 09, 2003	7.681	7.748	7.587	7.691	14,947,696	-0.17(-2.11%)
Jul 08, 2003	7.873	7.940	7.738	7.857	11,426,874	-0.32(-3.87%)
Jul 07, 2003	8.096	8.241	8.039	8.174	4,629,943	+0.24(+3.08%)
Jul 03, 2003	7.582	8.065	7.577	7.930	3,788,083	+0.16(+2.00%)
Jul 02, 2003	7.255	7.883	7.250	7.774	6,019,620	+0.53(+7.31%)
Jul 01, 2003	7.162	7.349	7.006	7.245	4,700,468	-0.12(-1.69%)
Jun 30, 2003	7.650	7.769	7.229	7.369	6,449,511	-0.22(-2.94%)
Jun 27, 2003	8.075	8.200	7.504	7.593	4,644,781	-0.44(-5.43%)
Jun 26, 2003	7.785	8.122	7.686	8.028	3,633,353	+0.34(+4.46%)
Jun 25, 2003	7.561	7.852	7.535	7.686	5,551,770	+0.19(+2.49%)
Jun 24, 2003	7.463	7.785	7.431	7.499	3,744,150	-0.08(-1.03%)
Jun 23, 2003	8.272	8.433	7.499	7.577	6,628,134	-0.60(-7.36%)
Jun 20, 2003	8.137	8.428	7.795	8.179	7,779,261	+0.21(+2.67%)
Jun 19, 2003	8.978	9.061	7.868	7.966	9,897,112	-0.95(-10.65%)
Jun 18, 2003	9.642	9.668	8.880	8.916	4,846,334	-0.90(-9.20%)
Jun 17, 2003	9.513	9.866	9.326	9.819	5,666,228	+0.35(+3.67%)
Jun 16, 2003	9.134	9.596	9.123	9.471	4,597,957	+0.35(+3.81%)
Jun 13, 2003	9.497	9.601	9.108	9.123	3,530,842	-0.40(-4.20%)
Jun 12, 2003	9.357	9.632	9.092	9.523	5,621,524	+0.18(+1.94%)
Jun 11, 2003	9.212	9.565	9.139	9.341	5,539,245	+0.21(+2.33%)
Jun 10, 2003	8.771	9.217	8.563	9.129	10,307,155	+0.67(+7.98%)
Jun 09, 2003	9.757	9.788	8.381	8.454	8,532,677	-1.33(-13.63%)
Jun 06, 2003	9.341	10.68	9.212	9.788	13,290,181	+0.63(+6.86%)
Jun 05, 2003	8.075	9.290	8.070	9.160	7,459,204	+1.00(+12.28%)
Jun 04, 2003	7.878	8.195	7.790	8.158	4,464,230	+0.30(+3.76%)
Jun 03, 2003	8.039	8.096	7.764	7.862	4,801,052	-0.18(-2.26%)
Jun 02, 2003	8.060	8.532	7.914	8.044	9,151,210	+0.69(+9.39%)
May 30, 2003	7.162	7.426	7.151	7.354	3,758,216	+0.23(+3.28%)
May 29, 2003	7.380	7.520	7.120	7.120	3,318,691	-0.26(-3.58%)
May 28, 2003	7.738	7.785	7.250	7.385	4,423,380	-0.32(-4.18%)
May 27, 2003	7.499	7.759	7.401	7.707	6,811,381	+0.29(+3.92%)
May 23, 2003	7.198	7.416	7.027	7.416	2,997,863	+0.22(+3.03%)
May 22, 2003	6.882	7.208	6.788	7.198	4,256,704	+0.40(+5.88%)
May 21, 2003	6.632	6.866	6.622	6.798	2,443,110	+0.00(+0.00%)
May 20, 2003	7.084	7.214	6.570	6.798	6,074,537	-0.36(-5.07%)
May 19, 2003	7.655	7.655	7.105	7.162	22,602,480	+1.12(+18.45%)
May 16, 2003	6.331	6.352	5.864	6.046	2,563,541	-0.16(-2.59%)
May 15, 2003	6.025	6.295	5.932	6.207	5,287,207	+0.13(+2.14%)
May 14, 2003	5.937	6.098	5.771	6.077	3,364,166	+0.15(+2.45%)
May 13, 2003	5.750	5.994	5.709	5.932	4,370,198	+0.08(+1.33%)
May 12, 2003	5.501	5.895	5.418	5.854	4,638,229	+0.40(+7.33%)
May 09, 2003	5.117	5.480	4.946	5.454	5,184,209	+0.51(+10.28%)
May 08, 2003	4.785	5.065	4.681	4.946	7,256,880	-0.20(-3.93%)
May 07, 2003	5.190	5.216	5.143	5.148	1,671,966	-0.06(-1.20%)
May 06, 2003	5.325	5.413	5.179	5.210	2,795,346	-0.11(-2.14%)
May 05, 2003	5.351	5.454	5.273	5.325	2,899,399	+0.01(+0.10%)
May 02, 2003	5.216	5.402	5.205	5.319	2,665,859	+0.03(+0.59%)

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.