Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.916	7.984	7.215	7.224	9,076,678	-0.64(-8.16%)
Apr 29, 2004	8.710	8.719	7.435	7.866	14,706,147	-1.29(-14.11%)
Apr 28, 2004	9.150	9.310	8.820	9.158	8,388,041	-0.04(-0.46%)
Apr 27, 2004	9.581	9.631	9.023	9.200	3,814,607	-0.27(-2.85%)
Apr 26, 2004	10.05	10.15	9.420	9.471	4,448,442	-0.58(-5.80%)
Apr 23, 2004	10.05	10.31	10.00	10.05	2,339,921	+0.04(+0.42%)
Apr 22, 2004	9.843	10.08	9.623	10.01	3,613,745	+0.20(+2.07%)
Apr 21, 2004	10.06	10.10	9.589	9.809	3,721,337	+0.42(+4.50%)
Apr 20, 2004	9.843	9.859	9.327	9.386	3,755,070	-0.33(-3.39%)
Apr 19, 2004	9.462	9.750	9.268	9.716	3,958,300	+0.55(+5.99%)
Apr 16, 2004	9.386	9.479	9.091	9.167	2,556,288	-0.28(-2.95%)
Apr 15, 2004	9.800	10.01	9.353	9.446	2,807,218	-0.34(-3.45%)
Apr 14, 2004	9.733	10.14	9.691	9.783	3,138,872	-0.05(-0.52%)
Apr 13, 2004	10.39	10.45	9.758	9.834	3,912,375	-0.53(-5.13%)
Apr 12, 2004	10.43	10.53	10.27	10.37	1,777,814	+0.03(+0.33%)
Apr 08, 2004	10.67	10.71	10.33	10.33	4,273,383	+0.08(+0.74%)
Apr 07, 2004	10.10	10.49	9.969	10.26	4,344,164	+0.16(+1.59%)
Apr 06, 2004	10.14	10.65	10.05	10.10	7,578,555	-0.43(-4.09%)
Apr 05, 2004	10.10	10.61	10.03	10.53	7,332,123	+0.48(+4.79%)
Apr 02, 2004	9.986	10.20	9.868	10.05	4,371,861	+0.27(+2.77%)
Apr 01, 2004	9.843	9.902	9.538	9.775	5,468,851	-0.08(-0.86%)
Mar 31, 2004	9.910	9.961	9.767	9.859	4,123,772	-0.07(-0.68%)
Mar 30, 2004	9.716	9.927	9.674	9.927	2,428,220	+0.11(+1.12%)
Mar 29, 2004	9.893	9.995	9.674	9.817	2,230,435	+0.15(+1.57%)
Mar 26, 2004	9.589	9.961	9.538	9.665	2,020,340	-0.04(-0.44%)
Mar 25, 2004	9.522	9.817	9.429	9.707	4,110,752	+0.37(+3.98%)
Mar 24, 2004	9.420	9.598	9.234	9.336	6,201,992	+0.29(+3.17%)
Mar 23, 2004	9.192	9.446	9.015	9.048	5,815,891	+0.08(+0.85%)
Mar 22, 2004	9.150	9.200	8.854	8.972	3,015,064	-0.26(-2.84%)
Mar 19, 2004	9.522	9.589	9.217	9.234	2,670,391	-0.29(-3.02%)
Mar 18, 2004	9.614	9.775	9.251	9.522	4,356,710	-0.12(-1.23%)
Mar 17, 2004	9.513	9.716	9.471	9.640	3,077,678	+0.21(+2.24%)
Mar 16, 2004	9.505	9.648	9.260	9.429	4,159,872	+0.11(+1.18%)
Mar 15, 2004	9.674	9.800	9.319	9.319	2,918,480	-0.52(-5.24%)
Mar 12, 2004	9.538	9.851	9.505	9.834	3,580,722	+0.52(+5.63%)
Mar 11, 2004	9.133	9.614	9.040	9.310	4,358,486	+0.17(+1.85%)
Mar 10, 2004	9.429	9.530	9.124	9.141	4,897,748	-0.19(-1.99%)
Mar 09, 2004	9.893	9.936	9.175	9.327	8,114,740	-0.62(-6.20%)
Mar 08, 2004	10.24	10.43	9.893	9.944	4,546,091	-0.28(-2.73%)
Mar 05, 2004	10.14	10.52	10.14	10.22	7,437,940	-0.21(-2.02%)
Mar 04, 2004	9.978	10.47	9.961	10.43	8,299,032	+0.48(+4.81%)
Mar 03, 2004	9.758	10.04	9.530	9.955	5,325,158	+0.23(+2.37%)
Mar 02, 2004	10.01	10.13	9.716	9.724	4,011,563	-0.35(-3.44%)
Mar 01, 2004	9.614	10.12	9.530	10.07	4,896,446	+0.55(+5.77%)
Feb 27, 2004	9.674	9.792	9.395	9.522	3,644,638	-0.05(-0.53%)
Feb 26, 2004	9.243	9.783	9.082	9.572	7,961,105	+0.34(+3.66%)
Feb 25, 2004	8.795	9.243	8.795	9.234	6,124,819	+0.49(+5.60%)
Feb 24, 2004	8.609	9.032	8.575	8.744	3,088,331	+0.07(+0.78%)
Feb 23, 2004	9.209	9.327	8.651	8.677	6,636,858	-0.23(-2.56%)
Feb 20, 2004	9.167	9.209	8.727	8.905	4,178,692	-0.26(-2.86%)
Feb 19, 2004	9.243	9.631	9.091	9.167	12,431,326	+0.21(+2.36%)
Feb 18, 2004	9.048	9.048	8.863	8.955	1,552,332	+0.00(+0.00%)
Feb 17, 2004	8.846	9.065	8.846	8.955	2,043,776	+0.23(+2.61%)
Feb 13, 2004	9.065	9.209	8.694	8.727	4,506,203	-0.30(-3.37%)
Feb 12, 2004	9.048	9.293	8.863	9.032	4,081,989	-0.10(-1.11%)
Feb 11, 2004	8.795	9.133	8.778	9.133	4,134,898	+0.32(+3.64%)
Feb 10, 2004	8.719	8.939	8.575	8.812	2,205,223	+0.09(+1.07%)
Feb 09, 2004	8.947	8.964	8.643	8.719	2,234,933	-0.19(-2.18%)
Feb 06, 2004	8.694	8.913	8.660	8.913	2,597,834	+0.34(+3.94%)
Feb 05, 2004	8.356	8.626	8.280	8.575	3,725,835	+0.38(+4.64%)
Feb 04, 2004	8.660	8.668	8.187	8.195	3,620,373	-0.56(-6.37%)
Feb 03, 2004	8.787	8.989	8.660	8.753	3,324,584	-0.21(-2.36%)
Feb 02, 2004	9.057	9.158	8.778	8.964	3,181,483	+0.00(+0.00%)
Jan 30, 2004	8.955	9.184	8.829	8.964	4,095,601	-0.03(-0.38%)
Jan 29, 2004	9.217	9.285	8.660	8.998	7,330,466	-0.23(-2.47%)
Jan 28, 2004	9.555	9.598	9.124	9.226	4,830,163	-0.18(-1.89%)
Jan 27, 2004	9.767	9.885	9.285	9.403	5,305,509	-0.49(-4.95%)
Jan 26, 2004	9.834	10.04	9.589	9.893	9,321,453	+0.41(+4.37%)
Jan 23, 2004	9.260	9.547	8.871	9.479	24,468,030	+0.72(+8.20%)
Jan 22, 2004	8.753	9.040	8.449	8.761	12,981,241	+0.16(+1.84%)
Jan 21, 2004	8.533	8.837	8.449	8.603	12,097,779	-0.45(-4.92%)
Jan 20, 2004	8.618	9.048	8.575	9.048	5,763,338	+0.48(+5.62%)
Jan 16, 2004	8.296	8.584	8.246	8.567	5,580,230	+0.38(+4.64%)
Jan 15, 2004	8.212	8.347	8.060	8.187	3,775,037	-0.01(-0.10%)
Jan 14, 2004	8.263	8.398	8.068	8.195	5,158,688	+0.06(+0.73%)
Jan 13, 2004	8.601	8.626	8.035	8.136	4,159,927	-0.52(-6.05%)
Jan 12, 2004	8.263	8.660	8.246	8.660	4,977,981	+0.46(+5.56%)
Jan 09, 2004	8.195	8.685	8.043	8.204	11,053,860	+0.21(+2.64%)
Jan 08, 2004	7.984	8.195	7.883	7.992	6,388,948	+0.24(+3.05%)
Jan 07, 2004	7.908	7.992	7.730	7.756	4,681,383	-0.06(-0.76%)
Jan 06, 2004	8.119	8.128	7.739	7.815	7,021,065	-0.30(-3.65%)
Jan 05, 2004	7.790	8.195	7.714	8.111	8,375,021	+0.51(+6.67%)
Jan 02, 2004	7.426	7.663	7.418	7.604	3,438,567	+0.25(+3.45%)
Dec 31, 2003	7.418	7.587	7.342	7.350	3,545,449	-0.04(-0.57%)
Dec 30, 2003	7.274	7.561	7.257	7.393	3,986,575	+0.13(+1.77%)
Dec 29, 2003	7.181	7.266	7.088	7.264	1,643,222	+0.16(+2.24%)
Dec 26, 2003	7.055	7.181	7.046	7.105	461,271	+0.04(+0.60%)
Dec 24, 2003	7.156	7.164	7.046	7.063	678,714	-0.12(-1.65%)
Dec 23, 2003	7.012	7.224	6.983	7.181	2,998,603	+0.22(+3.16%)
Dec 22, 2003	6.784	6.970	6.717	6.962	2,296,917	+0.18(+2.62%)
Dec 19, 2003	6.928	6.953	6.691	6.784	3,217,715	+0.02(+0.36%)
Dec 18, 2003	6.548	6.784	6.531	6.760	3,795,888	+0.32(+5.00%)
Dec 17, 2003	6.632	6.641	6.429	6.438	7,472,741	-0.24(-3.54%)
Dec 16, 2003	6.657	6.818	6.370	6.674	3,100,691	+0.04(+0.64%)
Dec 15, 2003	7.181	7.198	6.615	6.632	3,409,001	-0.35(-4.96%)
Dec 12, 2003	6.928	7.046	6.784	6.979	3,527,015	+0.12(+1.72%)
Dec 11, 2003	6.404	6.919	6.489	6.860	3,199,905	+0.46(+7.12%)
Dec 10, 2003	6.649	6.750	6.252	6.404	4,401,312	-0.15(-2.33%)
Dec 09, 2003	6.835	6.979	6.522	6.557	4,273,899	-0.19(-2.74%)
Dec 08, 2003	6.886	7.063	6.674	6.742	5,601,879	-0.14(-2.09%)
Dec 05, 2003	7.046	7.164	6.843	6.886	4,509,597	-0.16(-2.28%)
Dec 04, 2003	7.511	7.545	6.852	7.046	7,282,111	-0.25(-3.36%)
Dec 03, 2003	7.604	7.730	7.274	7.291	6,152,374	-0.27(-3.58%)
Dec 02, 2003	7.722	7.722	7.519	7.561	4,436,559	-0.15(-1.97%)
Dec 01, 2003	7.460	7.849	7.460	7.714	5,492,604	+0.30(+4.01%)
Nov 28, 2003	7.224	7.469	7.224	7.416	1,495,607	+0.07(+0.90%)
Nov 26, 2003	7.122	7.519	7.122	7.350	4,945,880	+0.23(+3.20%)
Nov 25, 2003	7.232	7.359	7.080	7.122	4,405,882	+0.03(+0.36%)
Nov 24, 2003	6.750	7.147	6.632	7.097	5,141,005	+0.47(+7.14%)
Nov 21, 2003	6.657	6.759	6.531	6.624	3,731,519	-0.03(-0.51%)
Nov 20, 2003	6.565	6.894	6.514	6.657	4,016,195	+0.02(+0.25%)
Nov 19, 2003	6.742	6.776	6.573	6.641	3,506,670	+0.03(+0.52%)
Nov 18, 2003	6.870	7.071	6.565	6.606	5,731,406	-0.20(-2.99%)
Nov 17, 2003	6.928	7.012	6.742	6.810	3,776,126	-0.22(-3.11%)
Nov 14, 2003	7.325	7.469	6.995	7.028	3,418,403	-0.35(-4.71%)
Nov 13, 2003	7.393	7.545	7.300	7.376	2,652,651	-0.10(-1.36%)
Nov 12, 2003	7.190	7.477	7.173	7.477	2,223,177	+0.34(+4.73%)
Nov 11, 2003	7.283	7.342	6.936	7.139	5,403,249	-0.12(-1.63%)
Nov 10, 2003	7.638	7.730	7.249	7.257	4,886,039	-0.35(-4.56%)
Nov 07, 2003	7.730	7.823	7.566	7.604	3,571,947	-0.09(-1.21%)
Nov 06, 2003	7.612	7.756	7.477	7.697	3,565,705	+0.22(+2.94%)
Nov 05, 2003	7.460	7.604	7.393	7.477	5,049,047	+0.06(+0.80%)
Nov 04, 2003	7.536	7.638	7.393	7.418	5,475,879	-0.14(-1.80%)
Nov 03, 2003	7.426	7.570	7.266	7.554	11,165,476	+0.31(+4.22%)
Oct 31, 2003	7.283	7.680	7.181	7.248	36,740,624	-1.83(-20.20%)
Oct 30, 2003	8.854	9.116	8.829	9.082	5,497,498	+0.23(+2.58%)
Oct 29, 2003	8.744	8.922	8.558	8.854	5,127,458	+0.25(+2.85%)
Oct 28, 2003	9.006	9.040	8.525	8.609	11,041,196	-0.42(-4.68%)
Oct 27, 2003	8.710	9.032	8.685	9.032	3,526,985	+0.48(+5.63%)
Oct 24, 2003	8.634	8.820	8.491	8.550	4,223,552	-0.20(-2.23%)
Oct 23, 2003	8.947	8.981	8.626	8.745	5,275,090	-0.55(-5.90%)
Oct 22, 2003	9.479	9.496	8.998	9.293	4,999,067	-0.18(-1.87%)
Oct 21, 2003	9.167	9.505	9.116	9.471	4,567,669	+0.43(+4.77%)
Oct 20, 2003	8.770	9.083	8.702	9.040	3,310,977	+0.31(+3.58%)
Oct 17, 2003	9.082	9.251	8.685	8.727	3,123,157	-0.35(-3.91%)
Oct 16, 2003	8.838	8.930	8.626	9.082	3,259,424	+0.24(+2.76%)
Oct 15, 2003	9.082	9.099	8.812	8.838	5,031,030	-0.08(-0.94%)
Oct 14, 2003	9.074	9.124	8.694	8.922	7,284,005	-0.21(-2.31%)
Oct 13, 2003	9.133	9.234	9.074	9.133	3,663,592	+0.22(+2.46%)
Oct 10, 2003	9.006	9.048	8.837	8.913	1,901,331	+0.04(+0.48%)
Oct 09, 2003	9.251	9.285	8.854	8.871	4,930,440	-0.08(-0.94%)
Oct 08, 2003	9.184	9.226	8.871	8.955	4,369,141	-0.03(-0.38%)
Oct 07, 2003	8.373	9.032	8.364	8.989	3,350,854	+0.46(+5.35%)
Oct 06, 2003	8.381	8.618	8.178	8.533	3,116,712	+0.22(+2.64%)
Oct 03, 2003	8.280	8.609	8.246	8.313	5,048,957	+0.25(+3.14%)
Oct 02, 2003	8.077	8.288	7.950	8.060	2,996,419	+0.03(+0.32%)
Oct 01, 2003	7.891	8.043	7.705	8.035	3,394,451	+0.35(+4.51%)
Sep 30, 2003	7.925	8.026	7.629	7.688	4,387,267	-0.25(-3.19%)
Sep 29, 2003	7.773	7.942	7.646	7.942	4,319,265	+0.40(+5.26%)
Sep 26, 2003	7.553	7.916	7.384	7.545	4,993,844	-0.14(-1.86%)
Sep 25, 2003	7.874	8.128	7.638	7.687	3,810,094	-0.13(-1.63%)
Sep 24, 2003	8.449	8.609	7.747	7.815	7,635,889	-0.67(-7.87%)
Sep 23, 2003	8.525	8.651	8.379	8.482	3,581,619	-0.07(-0.87%)
Sep 22, 2003	8.499	8.765	8.364	8.557	4,087,431	-0.17(-1.96%)
Sep 19, 2003	8.972	8.998	8.482	8.727	5,606,217	-0.28(-3.10%)
Sep 18, 2003	8.955	9.158	8.660	9.006	3,994,101	+0.02(+0.19%)
Sep 17, 2003	8.787	9.040	8.787	8.989	3,020,973	+0.18(+2.01%)
Sep 16, 2003	8.685	8.820	8.525	8.812	3,918,743	+0.31(+3.68%)
Sep 15, 2003	9.006	9.116	8.491	8.499	6,524,413	-0.87(-9.29%)
Sep 12, 2003	9.167	9.369	8.972	9.369	2,579,133	+0.08(+0.82%)
Sep 11, 2003	8.964	9.462	8.939	9.293	4,753,227	+0.46(+5.16%)
Sep 10, 2003	9.538	9.564	8.744	8.837	6,265,790	-0.86(-8.88%)
Sep 09, 2003	9.758	9.859	9.437	9.699	11,567,867	-0.54(-5.28%)
Sep 08, 2003	9.783	10.37	9.716	10.24	6,805,526	+0.85(+9.09%)
Sep 05, 2003	9.319	9.614	9.260	9.386	2,904,868	-0.04(-0.45%)
Sep 04, 2003	9.369	9.496	9.217	9.429	3,607,235	+0.02(+0.18%)
Sep 03, 2003	9.412	9.623	9.327	9.412	3,338,432	-0.01(-0.09%)
Sep 02, 2003	9.538	9.665	9.217	9.420	2,914,100	-0.18(-1.85%)
Aug 29, 2003	9.505	9.648	9.353	9.598	1,235,237	+0.08(+0.80%)
Aug 28, 2003	9.530	9.564	9.184	9.522	1,878,659	+0.20(+2.18%)
Aug 27, 2003	9.048	9.344	8.871	9.319	2,590,969	+0.26(+2.89%)
Aug 26, 2003	8.829	9.082	8.694	9.057	2,700,810	+0.20(+2.29%)
Aug 25, 2003	9.048	9.091	8.727	8.854	1,988,737	-0.26(-2.87%)
Aug 22, 2003	9.505	9.538	9.074	9.116	2,885,338	-0.24(-2.53%)
Aug 21, 2003	9.082	9.437	9.065	9.353	4,834,779	+0.35(+3.85%)
Aug 20, 2003	9.150	9.192	8.863	9.006	3,943,031	-0.19(-2.11%)
Aug 19, 2003	8.820	9.353	8.812	9.200	5,098,492	+0.42(+4.81%)
Aug 18, 2003	8.322	8.795	8.263	8.778	4,401,452	+0.49(+5.91%)
Aug 15, 2003	8.136	8.452	8.111	8.288	1,518,007	+0.14(+1.69%)
Aug 14, 2003	8.440	8.491	8.136	8.150	3,943,386	-0.08(-0.95%)
Aug 13, 2003	7.866	8.449	7.866	8.229	7,919,915	+0.30(+3.84%)
Aug 12, 2003	7.435	7.925	7.376	7.925	6,013,439	+0.33(+4.34%)
Aug 11, 2003	7.393	7.638	7.384	7.595	2,699,153	+0.20(+2.74%)
Aug 08, 2003	7.477	7.663	7.376	7.393	2,716,789	-0.07(-0.91%)
Aug 07, 2003	7.257	7.669	7.249	7.460	3,659,078	+0.07(+0.91%)
Aug 06, 2003	7.021	7.629	7.012	7.393	3,742,169	+0.37(+5.29%)
Aug 05, 2003	7.333	7.487	7.021	7.021	2,180,012	-0.38(-5.14%)
Aug 04, 2003	7.502	7.561	7.266	7.401	2,293,759	-0.12(-1.57%)
Aug 01, 2003	7.646	7.714	7.308	7.519	4,706,829	+0.34(+4.71%)
Jul 31, 2003	7.139	7.393	7.086	7.181	2,519,596	+0.13(+1.80%)
Jul 30, 2003	6.953	7.164	6.759	7.055	4,772,757	+0.09(+1.33%)
Jul 29, 2003	7.097	7.224	6.843	6.962	3,668,310	-0.08(-1.08%)
Jul 28, 2003	6.869	7.088	6.854	7.038	2,506,931	+0.19(+2.71%)
Jul 25, 2003	6.759	6.936	6.691	6.852	2,821,895	+0.16(+2.40%)
Jul 24, 2003	6.886	7.139	6.691	6.691	9,724,834	-0.71(-9.59%)
Jul 23, 2003	7.198	7.494	7.147	7.401	8,041,474	+0.25(+3.42%)
Jul 22, 2003	7.207	7.224	6.860	7.156	7,725,917	+0.68(+10.57%)
Jul 21, 2003	6.548	6.649	6.379	6.472	1,772,488	-0.15(-2.30%)
Jul 18, 2003	6.717	6.826	6.311	6.624	3,622,740	+0.03(+0.51%)
Jul 17, 2003	6.962	7.004	6.548	6.590	5,443,047	-0.70(-9.62%)
Jul 16, 2003	7.697	7.730	7.139	7.291	3,930,485	-0.19(-2.60%)
Jul 15, 2003	7.739	7.908	7.316	7.485	4,133,004	+0.02(+0.23%)
Jul 14, 2003	7.316	7.595	7.257	7.469	5,625,800	+0.39(+5.49%)
Jul 11, 2003	7.097	7.257	6.928	7.080	2,104,496	+0.01(+0.12%)
Jul 10, 2003	7.342	7.342	6.928	7.071	3,174,973	-0.36(-4.89%)
Jul 09, 2003	7.376	7.714	7.224	7.435	7,704,257	+0.00(+0.00%)
Jul 08, 2003	6.649	7.519	6.505	7.435	11,342,267	+0.72(+10.69%)
Jul 07, 2003	6.420	6.717	6.353	6.717	6,428,065	+0.42(+6.71%)
Jul 03, 2003	6.083	6.328	6.032	6.294	3,578,709	+0.01(+0.13%)
Jul 02, 2003	5.821	6.294	5.669	6.286	7,895,725	+0.52(+8.93%)
Jul 01, 2003	5.652	5.787	5.508	5.770	2,778,456	+0.05(+0.89%)
Jun 30, 2003	5.948	6.058	5.694	5.720	3,208,825	-0.20(-3.38%)
Jun 27, 2003	5.922	6.071	5.872	5.920	3,296,413	-0.03(-0.47%)
Jun 26, 2003	5.990	6.049	5.838	5.948	5,157,319	+0.03(+0.57%)
Jun 25, 2003	6.108	6.260	5.813	5.914	4,308,300	-0.25(-4.11%)
Jun 24, 2003	5.889	6.235	5.677	6.167	4,074,059	+0.27(+4.58%)
Jun 23, 2003	6.184	6.210	5.897	5.897	2,608,960	-0.25(-3.99%)
Jun 20, 2003	6.548	6.666	6.091	6.142	4,701,857	-0.33(-5.09%)
Jun 19, 2003	6.210	6.759	6.201	6.472	11,668,712	+0.04(+0.66%)
Jun 18, 2003	6.227	6.607	6.134	6.429	14,121,433	+0.27(+4.39%)
Jun 17, 2003	5.880	6.184	5.770	6.159	7,154,342	+0.37(+6.42%)
Jun 16, 2003	5.559	5.880	5.348	5.787	5,351,079	+0.26(+4.74%)
Jun 13, 2003	5.720	5.846	5.466	5.525	3,668,547	-0.23(-3.96%)
Jun 12, 2003	5.906	5.973	5.644	5.753	5,005,222	-0.18(-2.99%)
Jun 11, 2003	5.728	5.982	5.618	5.931	6,128,015	-0.08(-1.27%)
Jun 10, 2003	6.024	6.142	5.863	6.007	3,231,550	+0.03(+0.42%)
Jun 09, 2003	5.745	6.159	5.585	5.982	9,675,122	-0.01(-0.14%)
Jun 06, 2003	6.598	6.843	5.948	5.990	6,569,036	-0.45(-6.96%)
Jun 05, 2003	6.125	6.497	5.813	6.438	4,708,367	+0.14(+2.14%)
Jun 04, 2003	6.260	6.353	6.142	6.303	4,286,284	+0.12(+1.91%)
Jun 03, 2003	6.218	6.455	6.142	6.184	3,459,044	-0.08(-1.35%)
Jun 02, 2003	6.336	6.691	6.235	6.269	4,015,233	-0.05(-0.80%)
May 30, 2003	6.522	6.657	6.210	6.320	4,742,693	-0.05(-0.80%)
May 29, 2003	6.590	6.590	6.218	6.370	5,199,101	-0.11(-1.69%)
May 28, 2003	6.353	6.708	6.328	6.480	5,566,263	+0.16(+2.54%)
May 27, 2003	5.804	6.336	5.770	6.320	5,851,282	+0.50(+8.56%)
May 23, 2003	6.041	6.058	5.787	5.821	3,902,551	-0.19(-3.23%)
May 22, 2003	5.906	6.117	5.787	6.015	5,009,365	+0.18(+3.04%)
May 21, 2003	5.627	5.872	5.449	5.838	3,600,843	+0.09(+1.62%)
May 20, 2003	5.906	5.914	5.534	5.745	4,566,687	+0.02(+0.30%)
May 19, 2003	5.973	6.041	5.711	5.728	3,772,588	-0.27(-4.51%)
May 16, 2003	5.855	6.244	5.830	5.998	6,273,602	+0.11(+1.87%)
May 15, 2003	5.990	6.015	5.804	5.889	5,584,846	+0.08(+1.31%)
May 14, 2003	5.889	6.117	5.745	5.813	12,678,468	+0.14(+2.38%)
May 13, 2003	4.900	5.830	4.866	5.677	15,363,418	+0.78(+15.86%)
May 12, 2003	4.942	4.976	4.841	4.900	5,037,890	+0.02(+0.35%)
May 09, 2003	4.892	4.942	4.773	4.883	3,543,911	+0.07(+1.40%)
May 08, 2003	4.968	5.027	4.807	4.816	2,655,832	-0.19(-3.72%)
May 07, 2003	5.171	5.196	4.968	5.002	3,511,124	-0.19(-3.74%)
May 06, 2003	5.221	5.323	5.120	5.196	4,225,327	-0.03(-0.49%)
May 05, 2003	5.196	5.365	5.128	5.221	4,598,408	+0.18(+3.52%)
May 02, 2003	4.647	5.086	4.545	5.044	8,949,082	+0.41(+8.74%)

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.