Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	34.86	35.04	34.65	34.75	5,939,483	-0.06(-0.18%)
Apr 29, 2004	34.82	35.14	34.60	34.82	8,052,889	+0.00(+0.00%)
Apr 28, 2004	35.44	35.48	34.82	34.82	7,008,018	-0.79(-2.21%)
Apr 27, 2004	35.75	36.05	35.58	35.60	6,689,964	-0.09(-0.26%)
Apr 26, 2004	35.70	35.72	35.42	35.70	5,237,174	+0.01(+0.02%)
Apr 23, 2004	35.91	35.95	35.64	35.69	6,491,639	-0.36(-1.00%)
Apr 22, 2004	35.20	36.14	35.16	36.05	11,623,030	+0.64(+1.80%)
Apr 21, 2004	34.86	35.41	34.79	35.41	6,272,608	+0.26(+0.75%)
Apr 20, 2004	35.62	35.69	35.14	35.15	7,168,453	-0.50(-1.39%)
Apr 19, 2004	35.80	35.92	35.50	35.65	4,725,725	-0.26(-0.73%)
Apr 16, 2004	35.46	36.00	35.16	35.91	7,588,204	+0.59(+1.67%)
Apr 15, 2004	35.36	35.68	34.72	35.32	10,272,924	-0.04(-0.10%)
Apr 14, 2004	36.21	36.37	35.11	35.36	9,734,008	-1.14(-3.11%)
Apr 13, 2004	37.20	37.24	36.43	36.49	6,293,313	-0.61(-1.65%)
Apr 12, 2004	36.96	37.37	36.92	37.10	3,027,422	+0.09(+0.23%)
Apr 08, 2004	37.33	37.50	36.85	37.02	5,334,928	-0.17(-0.46%)
Apr 07, 2004	37.24	37.37	37.09	37.19	5,130,686	-0.01(-0.04%)
Apr 06, 2004	37.17	37.24	37.10	37.20	3,855,938	-0.13(-0.36%)
Apr 05, 2004	37.15	37.34	37.08	37.34	4,618,252	+0.11(+0.31%)
Apr 02, 2004	37.45	37.45	37.06	37.22	7,072,671	+0.16(+0.44%)
Apr 01, 2004	36.81	37.22	36.69	37.06	6,954,352	+0.25(+0.68%)
Mar 31, 2004	36.75	36.85	36.59	36.81	8,135,149	-0.04(-0.12%)
Mar 30, 2004	36.31	36.93	36.28	36.85	10,774,653	+0.75(+2.06%)
Mar 29, 2004	35.73	36.25	35.66	36.11	6,852,653	+0.59(+1.66%)
Mar 26, 2004	35.46	35.78	35.36	35.52	6,119,215	+0.06(+0.16%)
Mar 25, 2004	35.67	35.75	35.24	35.46	6,803,495	-0.06(-0.16%)
Mar 24, 2004	35.77	35.85	35.26	35.52	7,185,497	-0.13(-0.36%)
Mar 23, 2004	35.82	35.97	35.60	35.65	6,637,284	+0.00(+0.00%)
Mar 22, 2004	36.21	36.21	35.55	35.65	7,318,183	-0.62(-1.70%)
Mar 19, 2004	36.60	36.71	36.25	36.26	6,208,236	-0.34(-0.93%)
Mar 18, 2004	36.14	36.85	36.10	36.60	6,010,615	+0.40(+1.10%)
Mar 17, 2004	36.28	36.39	36.07	36.21	7,590,881	+0.25(+0.69%)
Mar 16, 2004	36.41	36.51	35.58	35.96	9,790,632	-0.21(-0.59%)
Mar 15, 2004	36.82	36.83	36.14	36.17	8,328,122	-0.83(-2.24%)
Mar 12, 2004	36.67	37.19	36.48	37.00	7,463,688	+0.42(+1.15%)
Mar 11, 2004	36.67	37.37	36.58	36.58	8,760,832	-0.47(-1.26%)
Mar 10, 2004	37.73	37.80	37.04	37.05	6,827,722	-0.70(-1.86%)
Mar 09, 2004	37.66	37.84	37.66	37.75	4,882,216	+0.03(+0.08%)
Mar 08, 2004	37.53	37.90	37.47	37.73	5,914,692	+0.26(+0.70%)
Mar 05, 2004	37.70	38.07	37.46	37.46	9,018,458	-0.42(-1.11%)
Mar 04, 2004	37.91	38.06	37.83	37.88	6,554,179	-0.09(-0.24%)
Mar 03, 2004	37.88	38.07	37.75	37.97	5,540,437	+0.06(+0.15%)
Mar 02, 2004	37.88	38.27	37.88	37.92	7,540,595	-0.17(-0.45%)
Mar 01, 2004	37.93	38.27	37.88	38.09	5,025,044	+0.16(+0.43%)
Feb 27, 2004	37.84	38.24	37.78	37.93	6,613,902	+0.02(+0.06%)
Feb 26, 2004	37.88	38.08	37.78	37.90	5,337,886	-0.13(-0.35%)
Feb 25, 2004	37.66	38.69	37.66	38.04	5,840,038	+0.28(+0.75%)
Feb 24, 2004	37.67	37.78	37.42	37.75	6,565,448	+0.09(+0.23%)
Feb 23, 2004	37.70	37.83	37.41	37.67	5,843,278	-0.07(-0.19%)
Feb 20, 2004	37.93	37.98	37.64	37.74	5,367,747	-0.17(-0.45%)
Feb 19, 2004	38.09	38.22	37.83	37.91	4,217,657	+0.00(+0.00%)
Feb 18, 2004	38.12	38.25	37.85	37.91	3,904,956	-0.20(-0.52%)
Feb 17, 2004	38.00	38.24	37.89	38.11	4,293,015	+0.02(+0.06%)
Feb 13, 2004	37.91	38.09	37.63	38.09	4,706,850	+0.21(+0.56%)
Feb 12, 2004	38.07	38.09	37.63	37.88	5,437,894	-0.26(-0.67%)
Feb 11, 2004	37.38	38.32	37.27	38.13	6,962,944	+0.61(+1.63%)
Feb 10, 2004	37.63	37.95	37.30	37.52	7,152,114	-0.18(-0.49%)
Feb 09, 2004	37.52	38.07	37.52	37.71	7,884,284	+0.04(+0.09%)
Feb 06, 2004	37.17	37.73	36.93	37.67	8,777,172	+0.70(+1.88%)
Feb 05, 2004	36.96	37.17	36.84	36.97	7,593,980	-0.13(-0.34%)
Feb 04, 2004	37.10	37.34	36.92	37.10	8,353,617	-0.18(-0.48%)
Feb 03, 2004	37.27	37.58	36.99	37.28	6,818,284	-0.02(-0.06%)
Feb 02, 2004	36.84	37.62	36.83	37.30	12,568,034	+0.50(+1.35%)
Jan 30, 2004	36.17	36.90	36.02	36.80	7,662,717	+0.63(+1.75%)
Jan 29, 2004	35.67	36.42	35.62	36.17	10,035,581	+0.85(+2.41%)
Jan 28, 2004	36.12	36.49	35.19	35.32	8,358,124	-0.52(-1.45%)
Jan 27, 2004	36.17	36.17	35.80	35.84	7,043,091	-0.33(-0.92%)
Jan 26, 2004	35.47	36.17	35.16	36.17	7,952,177	+0.70(+1.98%)
Jan 23, 2004	35.60	35.95	35.17	35.47	4,898,696	-0.03(-0.08%)
Jan 22, 2004	35.67	35.85	35.48	35.50	4,805,450	-0.28(-0.79%)
Jan 21, 2004	35.51	35.85	35.32	35.78	7,614,263	+0.11(+0.32%)
Jan 20, 2004	35.39	35.70	35.32	35.67	6,789,127	+0.23(+0.66%)
Jan 16, 2004	35.27	35.52	35.21	35.43	6,754,899	+0.16(+0.46%)
Jan 15, 2004	34.72	35.32	34.54	35.27	9,792,604	+0.66(+1.91%)
Jan 14, 2004	34.04	34.72	34.04	34.61	7,492,704	+0.62(+1.84%)
Jan 13, 2004	33.94	34.08	33.67	33.98	5,159,139	+0.12(+0.36%)
Jan 12, 2004	34.00	34.29	33.79	33.86	7,076,615	-0.13(-0.40%)
Jan 09, 2004	33.97	34.29	33.94	34.00	5,583,962	-0.26(-0.75%)
Jan 08, 2004	34.42	34.60	33.94	34.25	7,884,988	-0.10(-0.29%)
Jan 07, 2004	34.39	34.39	34.13	34.35	5,524,239	+0.10(+0.29%)
Jan 06, 2004	34.04	34.31	34.03	34.25	5,102,938	+0.06(+0.17%)
Jan 05, 2004	34.13	34.31	33.95	34.20	5,214,496	+0.30(+0.88%)
Jan 02, 2004	34.38	34.47	33.89	33.90	3,750,014	-0.34(-1.00%)
Dec 31, 2003	34.30	34.35	34.00	34.24	3,758,184	-0.04(-0.12%)
Dec 30, 2003	34.31	34.35	34.16	34.28	3,465,484	-0.15(-0.43%)
Dec 29, 2003	34.02	34.43	33.97	34.43	5,826,234	+0.48(+1.40%)
Dec 26, 2003	33.99	34.00	33.91	33.96	1,259,676	-0.04(-0.10%)
Dec 24, 2003	33.85	34.03	33.81	33.99	2,151,719	+0.14(+0.42%)
Dec 23, 2003	33.71	33.86	33.58	33.85	4,402,883	+0.17(+0.51%)
Dec 22, 2003	33.52	33.69	33.47	33.68	5,297,742	+0.16(+0.49%)
Dec 19, 2003	33.45	33.67	33.28	33.52	10,659,292	+0.31(+0.94%)
Dec 18, 2003	32.37	33.27	32.23	33.20	9,534,978	+1.26(+3.93%)
Dec 17, 2003	32.16	32.22	31.81	31.95	5,915,255	-0.19(-0.60%)
Dec 16, 2003	32.29	32.54	32.10	32.14	6,401,209	-0.03(-0.09%)
Dec 15, 2003	32.76	32.76	32.15	32.17	5,986,106	+0.08(+0.24%)
Dec 12, 2003	32.23	32.34	31.91	32.09	4,713,048	-0.04(-0.11%)
Dec 11, 2003	32.00	32.25	31.98	32.12	6,052,731	+0.04(+0.13%)
Dec 10, 2003	32.47	32.51	31.93	32.08	5,170,408	-0.36(-1.12%)
Dec 09, 2003	32.82	32.83	32.36	32.44	5,751,581	-0.32(-0.98%)
Dec 08, 2003	32.34	32.76	32.34	32.76	5,255,062	+0.46(+1.43%)
Dec 05, 2003	32.59	32.62	32.27	32.30	4,570,783	-0.40(-1.24%)
Dec 04, 2003	32.46	32.83	32.43	32.71	3,586,057	+0.06(+0.17%)
Dec 03, 2003	32.61	32.81	32.54	32.65	5,574,524	+0.13(+0.41%)
Dec 02, 2003	32.52	32.69	32.39	32.52	7,398,753	-0.18(-0.54%)
Dec 01, 2003	32.65	32.90	32.53	32.69	7,561,864	+0.24(+0.74%)
Nov 28, 2003	32.49	32.62	32.37	32.45	2,636,264	-0.01(-0.04%)
Nov 26, 2003	32.20	32.58	32.20	32.47	6,122,032	+0.27(+0.84%)
Nov 25, 2003	32.22	32.30	32.14	32.20	5,445,782	+0.14(+0.44%)
Nov 24, 2003	32.02	32.16	31.76	32.05	6,734,052	+0.18(+0.56%)
Nov 21, 2003	31.53	31.98	31.49	31.88	8,649,133	+0.36(+1.13%)
Nov 20, 2003	31.41	32.05	31.41	31.52	7,502,282	-0.34(-1.07%)
Nov 19, 2003	31.56	31.93	31.43	31.86	10,023,890	+0.28(+0.90%)
Nov 18, 2003	31.20	31.73	31.13	31.58	15,402,624	+0.39(+1.25%)
Nov 17, 2003	31.52	31.60	30.90	31.19	14,946,109	-0.99(-3.09%)
Nov 14, 2003	32.31	32.50	32.00	32.18	6,346,135	-0.33(-1.03%)
Nov 13, 2003	32.68	32.68	32.37	32.52	3,623,103	-0.16(-0.48%)
Nov 12, 2003	32.26	32.79	32.14	32.67	3,848,754	+0.38(+1.19%)
Nov 11, 2003	32.73	32.73	32.04	32.29	6,220,491	-0.43(-1.30%)
Nov 10, 2003	32.94	32.98	32.54	32.71	4,290,479	-0.30(-0.90%)
Nov 07, 2003	33.90	33.90	32.96	33.01	5,516,069	-0.62(-1.84%)
Nov 06, 2003	33.44	33.95	33.27	33.63	4,642,338	+0.04(+0.13%)
Nov 05, 2003	33.24	33.62	33.24	33.59	5,368,311	+0.13(+0.40%)
Nov 04, 2003	33.50	33.51	33.19	33.45	3,819,315	-0.08(-0.23%)
Nov 03, 2003	33.63	33.65	33.22	33.53	4,989,549	+0.21(+0.64%)
Oct 31, 2003	33.30	33.51	33.11	33.32	4,052,855	+0.29(+0.88%)
Oct 30, 2003	33.76	33.78	32.98	33.03	6,278,242	-0.59(-1.75%)
Oct 29, 2003	33.75	33.87	33.40	33.62	4,230,052	-0.13(-0.40%)
Oct 28, 2003	33.08	33.75	32.98	33.75	6,649,398	+0.56(+1.69%)
Oct 27, 2003	34.08	34.25	33.08	33.19	8,512,221	-0.62(-1.83%)
Oct 24, 2003	33.65	33.92	33.42	33.81	4,375,275	-0.01(-0.02%)
Oct 23, 2003	33.85	34.00	33.15	33.81	4,899,682	+0.42(+1.25%)
Oct 22, 2003	34.36	34.36	33.35	33.40	5,506,773	-0.97(-2.81%)
Oct 21, 2003	34.28	34.60	34.23	34.36	4,702,765	+0.34(+1.00%)
Oct 20, 2003	34.04	34.14	33.86	34.02	5,528,183	+0.06(+0.17%)
Oct 17, 2003	34.35	34.43	33.79	33.96	4,037,079	-0.38(-1.12%)
Oct 16, 2003	34.29	34.65	34.11	34.35	5,775,667	+0.06(+0.17%)
Oct 15, 2003	34.79	34.87	33.91	34.29	8,649,274	-0.50(-1.45%)
Oct 14, 2003	34.19	34.79	34.08	34.79	6,262,607	+0.60(+1.77%)
Oct 13, 2003	34.03	34.35	33.99	34.19	4,815,873	+0.46(+1.37%)
Oct 10, 2003	33.60	34.03	33.57	33.73	5,118,291	+0.28(+0.85%)
Oct 09, 2003	33.32	33.72	33.09	33.45	6,127,526	+0.42(+1.27%)
Oct 08, 2003	33.23	33.26	32.83	33.03	3,198,985	-0.21(-0.62%)
Oct 07, 2003	33.04	33.30	32.67	33.23	4,778,405	+0.19(+0.58%)
Oct 06, 2003	33.08	33.32	32.85	33.04	2,755,992	-0.03(-0.09%)
Oct 03, 2003	33.28	33.45	33.01	33.07	5,293,235	+0.29(+0.89%)
Oct 02, 2003	32.69	32.91	32.48	32.78	3,600,566	+0.08(+0.24%)
Oct 01, 2003	32.12	32.70	32.03	32.70	5,986,247	+0.71(+2.22%)
Sep 30, 2003	32.20	32.44	31.80	31.99	6,654,046	-0.37(-1.14%)
Sep 29, 2003	31.92	32.55	31.92	32.36	5,954,554	+0.51(+1.60%)
Sep 26, 2003	32.20	32.21	31.76	31.85	6,232,182	-0.53(-1.64%)
Sep 25, 2003	32.55	32.93	32.37	32.38	5,763,835	-0.21(-0.63%)
Sep 24, 2003	33.38	33.69	32.56	32.59	8,034,296	-0.79(-2.36%)
Sep 23, 2003	33.06	33.59	33.06	33.37	6,821,806	+0.28(+0.84%)
Sep 22, 2003	33.40	33.45	32.96	33.10	6,168,797	-0.31(-0.91%)
Sep 19, 2003	33.19	33.52	33.19	33.40	10,466,742	-0.02(-0.06%)
Sep 18, 2003	32.40	33.55	32.28	33.42	11,237,648	+1.23(+3.81%)
Sep 17, 2003	32.09	32.47	32.05	32.20	4,447,393	+0.07(+0.22%)
Sep 16, 2003	31.73	32.19	31.73	32.12	6,606,155	+0.43(+1.37%)
Sep 15, 2003	31.84	32.01	31.69	31.69	4,986,591	-0.18(-0.58%)
Sep 12, 2003	32.09	32.23	31.64	31.88	7,146,057	-0.38(-1.17%)
Sep 11, 2003	32.12	32.54	32.12	32.25	4,831,085	+0.27(+0.84%)
Sep 10, 2003	32.32	32.44	31.88	31.98	5,098,149	-0.36(-1.12%)
Sep 09, 2003	32.15	32.52	32.10	32.34	5,719,747	-0.10(-0.31%)
Sep 08, 2003	32.16	32.57	32.09	32.44	4,024,402	+0.35(+1.11%)
Sep 05, 2003	32.30	32.45	32.03	32.09	3,869,883	-0.21(-0.64%)
Sep 04, 2003	32.19	32.43	32.18	32.30	3,469,569	-0.12(-0.37%)
Sep 03, 2003	32.36	32.52	32.04	32.42	7,155,212	+0.06(+0.18%)
Sep 02, 2003	32.00	32.46	31.79	32.36	4,776,292	+0.38(+1.18%)
Aug 29, 2003	31.73	32.05	31.73	31.98	3,107,146	+0.07(+0.22%)
Aug 28, 2003	31.64	31.98	31.22	31.91	4,691,497	+0.34(+1.08%)
Aug 27, 2003	31.94	31.94	31.44	31.57	4,575,009	-0.06(-0.18%)
Aug 26, 2003	31.80	32.05	31.47	31.63	4,938,840	-0.41(-1.29%)
Aug 25, 2003	32.17	32.24	31.91	32.04	4,135,537	-0.21(-0.64%)
Aug 22, 2003	32.76	32.94	32.08	32.25	5,550,860	-0.36(-1.11%)
Aug 21, 2003	32.38	32.79	32.28	32.61	6,308,808	+0.33(+1.01%)
Aug 20, 2003	32.51	32.51	32.16	32.28	4,360,203	-0.23(-0.70%)
Aug 19, 2003	32.44	32.53	32.15	32.51	4,182,302	+0.13(+0.42%)
Aug 18, 2003	32.30	32.57	32.20	32.37	4,106,803	+0.07(+0.22%)
Aug 15, 2003	32.47	32.48	32.11	32.30	3,856,501	-0.04(-0.11%)
Aug 14, 2003	31.90	32.39	31.76	32.34	5,125,193	+0.54(+1.70%)
Aug 13, 2003	31.91	31.96	31.58	31.80	4,456,408	-0.08(-0.25%)
Aug 12, 2003	31.43	31.95	31.42	31.88	6,331,345	+0.58(+1.86%)
Aug 11, 2003	31.51	31.56	30.89	31.29	4,191,739	-0.21(-0.68%)
Aug 08, 2003	31.49	31.65	31.24	31.51	4,085,533	+0.10(+0.32%)
Aug 07, 2003	31.10	31.51	30.85	31.41	5,705,521	+0.49(+1.58%)
Aug 06, 2003	30.14	31.38	30.07	30.92	8,191,914	+0.78(+2.59%)
Aug 05, 2003	30.63	30.92	30.08	30.14	7,517,917	-0.87(-2.79%)
Aug 04, 2003	30.83	31.12	30.33	31.00	6,102,594	+0.18(+0.58%)
Aug 01, 2003	31.34	31.35	30.74	30.83	6,284,580	-0.53(-1.70%)
Jul 31, 2003	31.70	31.86	31.24	31.36	6,229,365	-0.13(-0.41%)
Jul 30, 2003	31.70	31.81	31.45	31.49	5,769,751	-0.36(-1.11%)
Jul 29, 2003	32.05	32.39	31.46	31.84	7,566,935	-0.11(-0.36%)
Jul 28, 2003	32.55	32.79	31.89	31.95	12,221,810	-0.42(-1.29%)
Jul 25, 2003	31.51	32.38	31.22	32.37	6,019,207	+0.85(+2.70%)
Jul 24, 2003	32.00	32.47	31.39	31.52	5,885,535	-0.20(-0.63%)
Jul 23, 2003	31.88	31.91	31.41	31.72	3,864,389	-0.06(-0.20%)
Jul 22, 2003	31.61	31.93	31.17	31.78	4,247,377	+0.22(+0.70%)
Jul 21, 2003	32.27	32.28	31.42	31.56	4,609,800	-0.77(-2.37%)
Jul 18, 2003	32.12	32.38	31.90	32.33	5,462,121	+0.51(+1.61%)
Jul 17, 2003	32.02	32.11	31.55	31.82	5,996,952	-0.51(-1.58%)
Jul 16, 2003	32.48	32.49	31.79	32.33	7,001,116	+0.28(+0.89%)
Jul 15, 2003	32.66	32.73	31.95	32.05	7,980,066	-0.18(-0.57%)
Jul 14, 2003	31.90	32.91	31.86	32.23	10,699,859	+1.02(+3.28%)
Jul 11, 2003	30.75	31.30	30.75	31.21	3,982,990	+0.48(+1.55%)
Jul 10, 2003	30.85	31.02	30.41	30.73	4,801,224	-0.37(-1.19%)
Jul 09, 2003	31.31	31.68	31.00	31.10	4,472,465	-0.29(-0.93%)
Jul 08, 2003	30.92	31.47	30.76	31.39	4,524,301	+0.46(+1.49%)
Jul 07, 2003	30.51	31.16	30.46	30.93	6,182,178	+0.92(+3.08%)
Jul 03, 2003	29.80	30.22	29.68	30.01	2,507,522	-0.01(-0.05%)
Jul 02, 2003	29.75	30.10	29.75	30.02	5,672,279	+0.27(+0.91%)
Jul 01, 2003	29.35	29.84	29.14	29.75	7,300,154	+0.07(+0.24%)
Jun 30, 2003	30.14	30.36	29.68	29.68	8,058,523	-0.43(-1.44%)
Jun 27, 2003	30.04	30.54	29.97	30.12	5,437,049	-0.12(-0.40%)
Jun 26, 2003	30.20	30.31	29.92	30.24	5,088,852	+0.09(+0.28%)
Jun 25, 2003	30.19	30.68	30.11	30.15	7,331,705	-0.04(-0.14%)
Jun 24, 2003	29.91	30.28	29.82	30.19	4,812,774	+0.28(+0.95%)
Jun 23, 2003	30.48	30.50	29.71	29.91	5,498,744	-0.57(-1.86%)
Jun 20, 2003	30.90	31.24	30.34	30.48	9,914,586	-0.08(-0.26%)
Jun 19, 2003	31.24	31.38	30.46	30.56	7,128,309	-0.62(-1.98%)
Jun 18, 2003	31.24	31.54	30.78	31.17	5,741,580	-0.07(-0.23%)
Jun 17, 2003	31.66	31.83	31.07	31.24	7,056,050	-0.41(-1.30%)
Jun 16, 2003	31.18	31.66	30.98	31.66	6,663,484	+0.82(+2.67%)
Jun 13, 2003	31.06	31.12	30.46	30.83	4,652,339	-0.15(-0.48%)
Jun 12, 2003	30.99	31.22	30.68	30.98	4,853,904	-0.01(-0.02%)
Jun 11, 2003	30.56	31.11	30.48	30.99	5,385,073	+0.39(+1.28%)
Jun 10, 2003	30.58	30.88	30.31	30.60	5,910,185	+0.23(+0.77%)
Jun 09, 2003	30.58	30.79	30.22	30.36	6,451,354	-0.29(-0.95%)
Jun 06, 2003	30.88	31.68	30.53	30.66	7,848,648	-0.23(-0.74%)
Jun 05, 2003	30.85	31.20	30.68	30.88	9,089,450	+0.03(+0.09%)
Jun 04, 2003	30.19	30.92	30.14	30.85	7,148,029	+0.79(+2.62%)
Jun 03, 2003	30.05	30.44	29.75	30.07	5,321,828	-0.02(-0.07%)
Jun 02, 2003	29.82	30.59	29.81	30.09	8,651,528	+0.51(+1.73%)
May 30, 2003	29.25	29.96	28.69	29.58	7,840,760	+0.45(+1.54%)
May 29, 2003	29.56	29.89	28.83	29.13	10,537,874	-0.43(-1.44%)
May 28, 2003	28.91	29.96	28.91	29.55	9,193,120	+0.65(+2.23%)
May 27, 2003	28.39	29.21	27.87	28.91	8,312,205	+0.52(+1.83%)
May 23, 2003	28.36	28.59	28.26	28.39	4,550,782	+0.03(+0.10%)
May 22, 2003	28.46	28.56	28.08	28.36	7,941,894	-0.10(-0.35%)
May 21, 2003	27.94	28.58	27.79	28.46	7,591,444	+0.31(+1.08%)
May 20, 2003	28.01	28.52	27.82	28.16	9,720,627	-0.02(-0.08%)
May 19, 2003	28.50	28.70	28.08	28.18	7,488,056	-0.66(-2.29%)
May 16, 2003	29.10	29.29	28.83	28.84	8,772,805	-0.26(-0.90%)
May 15, 2003	28.69	29.10	28.60	29.10	6,615,170	+0.41(+1.44%)
May 14, 2003	28.79	29.05	28.66	28.69	9,190,162	+0.08(+0.27%)
May 13, 2003	28.70	28.86	28.51	28.61	6,688,274	-0.09(-0.30%)
May 12, 2003	28.06	29.07	28.04	28.70	9,220,164	+0.44(+1.56%)
May 09, 2003	27.39	28.31	27.35	28.26	10,691,689	+1.09(+4.00%)
May 08, 2003	27.30	27.69	27.13	27.17	6,866,880	-0.53(-1.90%)
May 07, 2003	27.78	27.96	27.46	27.69	6,535,023	-0.06(-0.23%)
May 06, 2003	27.30	28.06	27.27	27.76	8,296,429	+0.56(+2.06%)
May 05, 2003	27.43	27.51	27.03	27.20	5,047,863	-0.11(-0.39%)
May 02, 2003	26.46	27.43	26.46	27.30	6,274,861	+0.50(+1.88%)

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.