Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.955	6.985	6.866	6.984	4,323,527	+0.05(+0.78%)
Jun 29, 2004	6.927	6.987	6.882	6.929	3,563,450	+0.03(+0.49%)
Jun 28, 2004	6.904	7.055	6.839	6.896	4,764,737	-0.00(-0.04%)
Jun 25, 2004	6.873	6.898	6.810	6.898	5,269,056	+0.06(+0.86%)
Jun 24, 2004	6.799	6.918	6.792	6.839	5,342,684	+0.00(+0.02%)
Jun 23, 2004	6.627	6.844	6.627	6.838	5,596,227	+0.14(+2.09%)
Jun 22, 2004	6.633	6.703	6.531	6.698	4,948,528	+0.12(+1.89%)
Jun 21, 2004	6.589	6.655	6.548	6.574	3,258,422	-0.01(-0.20%)
Jun 18, 2004	6.579	6.620	6.503	6.587	6,453,736	-0.00(-0.07%)
Jun 17, 2004	6.593	6.614	6.536	6.592	5,509,314	+0.01(+0.20%)
Jun 16, 2004	6.655	6.657	6.552	6.579	3,108,953	-0.05(-0.71%)
Jun 15, 2004	6.668	6.697	6.610	6.626	6,753,781	+0.06(+0.97%)
Jun 14, 2004	6.703	6.716	6.551	6.562	4,512,301	-0.14(-2.14%)
Jun 10, 2004	6.578	6.746	6.575	6.705	5,382,542	+0.09(+1.35%)
Jun 09, 2004	6.717	6.764	6.616	6.616	4,781,345	-0.16(-2.42%)
Jun 08, 2004	6.825	6.847	6.745	6.780	4,777,470	-0.07(-0.95%)
Jun 07, 2004	6.746	6.845	6.745	6.845	6,307,035	+0.10(+1.41%)
Jun 04, 2004	6.837	6.851	6.745	6.750	5,696,427	-0.07(-0.99%)
Jun 03, 2004	6.827	6.881	6.788	6.817	5,037,656	-0.04(-0.54%)
Jun 02, 2004	6.900	6.918	6.840	6.855	7,376,015	+0.00(+0.04%)
Jun 01, 2004	6.688	6.852	6.684	6.852	4,773,041	+0.13(+1.97%)
May 28, 2004	6.707	6.804	6.707	6.720	4,682,806	-0.03(-0.41%)
May 27, 2004	6.696	6.780	6.662	6.747	5,028,245	+0.07(+1.06%)
May 26, 2004	6.579	6.681	6.550	6.676	4,470,781	+0.07(+1.02%)
May 25, 2004	6.458	6.623	6.401	6.609	5,534,779	+0.13(+2.06%)
May 24, 2004	6.371	6.511	6.327	6.475	7,170,080	+0.15(+2.34%)
May 21, 2004	6.295	6.366	6.202	6.327	7,728,651	+0.10(+1.66%)
May 20, 2004	6.310	6.359	6.142	6.224	11,459,838	-0.18(-2.80%)
May 19, 2004	6.450	6.597	6.401	6.403	5,245,252	-0.06(-0.91%)
May 18, 2004	6.379	6.492	6.332	6.462	4,365,600	+0.10(+1.55%)
May 17, 2004	6.287	6.403	6.281	6.363	5,972,667	-0.15(-2.27%)
May 14, 2004	6.543	6.611	6.387	6.511	6,472,558	-0.04(-0.64%)
May 13, 2004	6.563	6.617	6.481	6.554	5,045,960	-0.04(-0.68%)
May 12, 2004	6.536	6.599	6.421	6.598	7,483,964	+0.07(+1.00%)
May 11, 2004	6.439	6.603	6.368	6.533	5,571,316	+0.15(+2.38%)
May 10, 2004	6.549	6.569	6.262	6.381	10,486,629	-0.20(-2.98%)
May 07, 2004	6.626	6.720	6.563	6.578	6,362,947	-0.12(-1.75%)
May 06, 2004	6.750	6.781	6.592	6.694	5,911,773	-0.12(-1.72%)
May 05, 2004	6.845	6.875	6.757	6.811	4,022,375	-0.03(-0.37%)
May 04, 2004	6.752	6.967	6.721	6.837	7,674,952	-0.01(-0.12%)
May 03, 2004	6.885	6.888	6.711	6.845	4,964,583	+0.04(+0.62%)
Apr 30, 2004	6.654	6.963	6.633	6.803	8,344,795	+0.16(+2.37%)
Apr 29, 2004	6.869	6.959	6.581	6.645	7,364,389	-0.20(-2.87%)
Apr 28, 2004	7.130	7.157	6.821	6.841	9,561,583	-0.23(-3.27%)
Apr 27, 2004	7.297	7.310	7.028	7.073	7,214,920	+0.00(+0.02%)
Apr 26, 2004	7.153	7.226	6.998	7.071	4,544,962	-0.12(-1.71%)
Apr 23, 2004	7.186	7.202	7.082	7.194	6,366,269	-0.01(-0.13%)
Apr 22, 2004	6.887	7.223	6.831	7.204	6,157,566	+0.31(+4.56%)
Apr 21, 2004	6.826	6.917	6.679	6.890	4,850,543	+0.06(+0.83%)
Apr 20, 2004	6.998	7.092	6.827	6.833	4,323,527	-0.16(-2.31%)
Apr 19, 2004	6.891	6.996	6.808	6.994	4,331,277	+0.13(+1.97%)
Apr 16, 2004	6.852	6.931	6.790	6.859	3,670,846	+0.01(+0.12%)
Apr 15, 2004	6.893	6.902	6.802	6.851	3,582,272	-0.01(-0.18%)
Apr 14, 2004	6.868	6.951	6.802	6.863	3,221,332	+0.01(+0.14%)
Apr 13, 2004	7.026	7.026	6.829	6.853	3,444,982	-0.16(-2.30%)
Apr 12, 2004	6.962	7.057	6.916	7.015	2,139,620	+0.07(+1.02%)
Apr 08, 2004	7.071	7.093	6.886	6.944	3,321,531	-0.09(-1.28%)
Apr 07, 2004	7.102	7.116	6.978	7.034	4,700,521	-0.05(-0.71%)
Apr 06, 2004	7.000	7.132	6.987	7.085	5,811,573	+0.03(+0.41%)
Apr 05, 2004	6.897	7.062	6.872	7.056	3,949,854	+0.19(+2.77%)
Apr 02, 2004	6.861	6.914	6.766	6.866	6,283,784	+0.08(+1.24%)
Apr 01, 2004	6.731	6.892	6.725	6.781	4,223,327	+0.03(+0.46%)
Mar 31, 2004	6.820	6.832	6.684	6.750	4,394,386	-0.08(-1.15%)
Mar 30, 2004	6.696	6.828	6.684	6.828	3,999,124	+0.10(+1.43%)
Mar 29, 2004	6.623	6.805	6.610	6.732	4,817,328	+0.16(+2.40%)
Mar 26, 2004	6.646	6.675	6.574	6.574	5,687,569	-0.02(-0.26%)
Mar 25, 2004	6.445	6.610	6.399	6.591	4,030,678	+0.17(+2.57%)
Mar 24, 2004	6.405	6.477	6.324	6.426	5,529,797	+0.02(+0.34%)
Mar 23, 2004	6.471	6.539	6.404	6.404	6,054,045	-0.07(-1.13%)
Mar 22, 2004	6.496	6.526	6.426	6.478	6,825,747	-0.06(-0.85%)
Mar 19, 2004	6.566	6.656	6.532	6.533	7,375,461	-0.07(-1.04%)
Mar 18, 2004	6.596	6.640	6.491	6.602	7,598,557	+0.02(+0.37%)
Mar 17, 2004	6.368	6.591	6.357	6.578	6,531,238	+0.20(+3.17%)
Mar 16, 2004	6.240	6.396	6.220	6.375	5,962,703	+0.19(+3.10%)
Mar 15, 2004	6.296	6.332	6.168	6.184	4,650,698	-0.16(-2.45%)
Mar 12, 2004	6.104	6.407	6.051	6.339	8,152,699	+0.32(+5.28%)
Mar 11, 2004	6.075	6.127	5.974	6.021	9,973,453	-0.09(-1.46%)
Mar 10, 2004	6.339	6.426	6.092	6.110	7,504,447	-0.29(-4.48%)
Mar 09, 2004	6.350	6.439	6.350	6.397	6,575,525	-0.02(-0.36%)
Mar 08, 2004	6.490	6.522	6.374	6.420	6,491,380	-0.07(-1.09%)
Mar 05, 2004	6.396	6.672	6.340	6.491	8,143,842	+0.07(+1.11%)
Mar 04, 2004	6.562	6.562	6.391	6.420	5,536,993	-0.10(-1.52%)
Mar 03, 2004	6.614	6.645	6.457	6.519	6,139,851	-0.14(-2.10%)
Mar 02, 2004	6.723	6.750	6.591	6.658	7,275,261	-0.04(-0.66%)
Mar 01, 2004	6.675	6.744	6.590	6.703	4,572,088	+0.03(+0.43%)
Feb 27, 2004	6.599	6.691	6.568	6.674	8,427,280	+0.05(+0.78%)
Feb 26, 2004	6.503	6.635	6.408	6.622	5,988,721	+0.14(+2.23%)
Feb 25, 2004	6.497	6.515	6.407	6.478	3,182,027	-0.01(-0.11%)
Feb 24, 2004	6.507	6.533	6.389	6.485	6,794,747	+0.01(+0.22%)
Feb 23, 2004	6.572	6.590	6.449	6.471	5,859,182	-0.07(-1.12%)
Feb 20, 2004	6.582	6.616	6.514	6.544	5,850,324	+0.01(+0.09%)
Feb 19, 2004	6.610	6.652	6.532	6.538	8,479,317	-0.07(-1.04%)
Feb 18, 2004	6.691	6.709	6.566	6.607	5,423,508	-0.10(-1.53%)
Feb 17, 2004	6.648	6.741	6.633	6.709	4,437,013	+0.10(+1.49%)
Feb 13, 2004	6.592	6.698	6.531	6.610	5,431,258	-0.11(-1.63%)
Feb 12, 2004	6.713	6.782	6.611	6.720	4,515,069	-0.00(-0.02%)
Feb 11, 2004	6.729	6.741	6.528	6.721	8,606,089	+0.04(+0.67%)
Feb 10, 2004	6.776	6.779	6.570	6.676	4,411,547	-0.06(-0.88%)
Feb 09, 2004	6.822	6.841	6.698	6.735	5,122,355	-0.09(-1.29%)
Feb 06, 2004	6.674	6.823	6.619	6.823	4,738,165	+2.38(+53.39%)
Feb 05, 2004	4.416	4.491	4.378	4.448	5,253,833	+0.04(+0.86%)
Feb 04, 2004	4.394	4.427	4.362	4.410	6,146,494	-0.01(-0.13%)
Feb 03, 2004	4.404	4.438	4.341	4.416	9,654,863	+0.05(+1.23%)
Feb 02, 2004	4.285	4.387	4.194	4.363	12,783,746	+0.15(+3.61%)
Jan 30, 2004	4.212	4.261	4.205	4.211	8,418,422	-0.02(-0.42%)
Jan 29, 2004	4.266	4.285	4.203	4.228	9,890,691	-0.00(-0.04%)
Jan 28, 2004	4.373	4.397	4.228	4.230	9,627,460	-0.12(-2.86%)
Jan 27, 2004	4.371	4.432	4.333	4.355	10,988,458	-0.02(-0.37%)
Jan 26, 2004	4.393	4.400	4.352	4.371	11,482,535	-0.02(-0.48%)
Jan 23, 2004	4.453	4.460	4.369	4.392	8,675,841	-0.06(-1.25%)
Jan 22, 2004	4.442	4.522	4.438	4.447	6,135,699	-0.02(-0.44%)
Jan 21, 2004	4.424	4.499	4.400	4.467	5,323,585	+0.03(+0.71%)
Jan 20, 2004	4.523	4.523	4.405	4.435	9,227,215	-0.10(-2.14%)
Jan 16, 2004	4.589	4.593	4.485	4.532	8,964,814	-0.04(-0.88%)
Jan 15, 2004	4.589	4.611	4.496	4.572	5,400,520	-0.00(-0.09%)
Jan 14, 2004	4.526	4.591	4.502	4.577	6,716,785	-0.03(-0.74%)
Jan 13, 2004	4.630	4.654	4.553	4.611	6,627,925	-0.01(-0.21%)
Jan 12, 2004	4.633	4.671	4.592	4.621	5,366,632	-0.03(-0.56%)
Jan 09, 2004	4.676	4.728	4.625	4.647	5,434,516	-0.08(-1.76%)
Jan 08, 2004	4.757	4.776	4.673	4.730	6,217,741	-0.02(-0.51%)
Jan 07, 2004	4.679	4.803	4.668	4.754	11,069,868	+0.07(+1.52%)
Jan 06, 2004	4.628	4.695	4.603	4.683	7,066,559	+0.05(+1.12%)
Jan 05, 2004	4.512	4.644	4.495	4.631	10,496,871	+0.14(+3.11%)
Jan 02, 2004	4.539	4.600	4.471	4.492	6,180,540	-0.06(-1.41%)
Dec 31, 2003	4.592	4.600	4.525	4.556	5,086,095	-0.03(-0.60%)
Dec 30, 2003	4.582	4.603	4.540	4.583	5,264,096	-0.01(-0.27%)
Dec 29, 2003	4.518	4.596	4.496	4.595	5,102,836	+0.09(+1.97%)
Dec 26, 2003	4.503	4.533	4.493	4.507	1,265,960	+0.00(+0.11%)
Dec 24, 2003	4.534	4.548	4.485	4.502	2,015,522	-0.05(-1.09%)
Dec 23, 2003	4.498	4.561	4.497	4.552	5,168,644	+0.03(+0.61%)
Dec 22, 2003	4.498	4.539	4.448	4.524	6,059,080	+0.06(+1.28%)
Dec 19, 2003	4.463	4.507	4.398	4.466	9,541,656	+0.02(+0.41%)
Dec 18, 2003	4.388	4.448	4.361	4.448	7,280,009	+0.08(+1.73%)
Dec 17, 2003	4.335	4.379	4.287	4.373	6,352,114	+0.01(+0.23%)
Dec 16, 2003	4.378	4.398	4.327	4.363	6,787,176	+0.02(+0.44%)
Dec 15, 2003	4.453	4.482	4.329	4.343	8,812,107	-0.04(-0.89%)
Dec 12, 2003	4.350	4.405	4.343	4.382	5,721,023	-0.02(-0.38%)
Dec 11, 2003	4.313	4.423	4.299	4.399	6,458,718	+0.08(+1.92%)
Dec 10, 2003	4.332	4.336	4.262	4.316	8,035,026	+0.01(+0.24%)
Dec 09, 2003	4.339	4.358	4.290	4.306	8,849,732	-0.03(-0.59%)
Dec 08, 2003	4.265	4.343	4.250	4.332	6,026,595	+0.09(+2.15%)
Dec 05, 2003	4.310	4.313	4.211	4.241	5,858,028	-0.07(-1.61%)
Dec 04, 2003	4.351	4.357	4.235	4.310	9,840,985	-0.01(-0.21%)
Dec 03, 2003	4.373	4.423	4.319	4.319	8,708,658	-0.06(-1.44%)
Dec 02, 2003	4.337	4.429	4.317	4.382	12,228,958	+0.00(+0.02%)
Dec 01, 2003	4.281	4.389	4.275	4.381	10,563,816	+0.09(+1.99%)
Nov 28, 2003	4.285	4.306	4.245	4.296	3,358,774	-0.01(-0.14%)
Nov 26, 2003	4.301	4.309	4.226	4.302	6,430,012	+0.02(+0.55%)
Nov 25, 2003	4.211	4.293	4.197	4.278	8,037,509	+0.06(+1.50%)
Nov 24, 2003	4.082	4.228	4.075	4.215	6,504,921	+0.16(+3.84%)
Nov 21, 2003	4.083	4.118	4.041	4.059	8,504,583	-0.02(-0.58%)
Nov 20, 2003	4.084	4.148	4.027	4.083	5,497,774	-0.02(-0.53%)
Nov 19, 2003	4.041	4.137	4.041	4.105	7,000,593	+0.06(+1.41%)
Nov 18, 2003	4.115	4.179	4.041	4.047	6,214,320	-0.07(-1.75%)
Nov 17, 2003	4.175	4.180	4.076	4.119	7,154,222	-0.06(-1.33%)
Nov 14, 2003	4.221	4.263	4.138	4.175	8,518,052	-0.02(-0.41%)
Nov 13, 2003	4.107	4.194	4.086	4.192	12,469,545	+0.16(+3.94%)
Nov 12, 2003	3.960	4.057	3.946	4.033	12,621,547	+0.08(+1.96%)
Nov 11, 2003	4.001	4.055	3.937	3.955	5,525,135	-0.04(-1.10%)
Nov 10, 2003	4.091	4.095	3.977	3.999	11,301,105	-0.09(-2.13%)
Nov 07, 2003	4.180	4.189	4.065	4.086	9,208,225	-0.11(-2.70%)
Nov 06, 2003	4.214	4.225	4.164	4.200	6,810,095	-0.02(-0.37%)
Nov 05, 2003	4.241	4.289	4.150	4.215	4,992,403	-0.03(-0.62%)
Nov 04, 2003	4.259	4.271	4.205	4.242	4,600,936	-0.01(-0.15%)
Nov 03, 2003	4.242	4.276	4.239	4.248	4,306,590	+0.02(+0.37%)
Oct 31, 2003	4.223	4.267	4.214	4.233	3,853,342	+0.01(+0.24%)
Oct 30, 2003	4.185	4.238	4.163	4.222	6,746,089	+0.04(+0.88%)
Oct 29, 2003	4.167	4.205	4.156	4.185	7,296,500	+0.02(+0.55%)
Oct 28, 2003	4.092	4.175	4.040	4.162	5,081,545	+0.09(+2.10%)
Oct 27, 2003	4.075	4.135	4.046	4.077	6,256,935	+0.03(+0.62%)
Oct 24, 2003	4.051	4.104	4.010	4.052	4,943,269	-0.02(-0.49%)
Oct 23, 2003	4.039	4.139	4.029	4.071	6,134,869	+0.03(+0.69%)
Oct 22, 2003	4.107	4.112	4.010	4.044	10,332,455	-0.05(-1.33%)
Oct 21, 2003	4.211	4.212	4.084	4.098	10,550,912	-0.09(-2.21%)
Oct 20, 2003	4.136	4.238	4.135	4.191	5,904,853	+0.04(+1.03%)
Oct 17, 2003	4.225	4.240	4.137	4.148	5,489,246	-0.05(-1.25%)
Oct 16, 2003	4.279	4.297	4.184	4.200	7,709,192	-0.08(-1.84%)
Oct 15, 2003	4.332	4.341	4.254	4.279	8,842,582	-0.04(-1.04%)
Oct 14, 2003	4.323	4.359	4.306	4.324	5,716,389	-0.01(-0.14%)
Oct 13, 2003	4.252	4.362	4.241	4.330	4,238,042	+0.08(+1.84%)
Oct 10, 2003	4.283	4.325	4.223	4.252	8,717,460	-0.04(-0.96%)
Oct 09, 2003	4.250	4.370	4.249	4.293	7,327,166	+0.07(+1.69%)
Oct 08, 2003	4.248	4.283	4.194	4.222	5,721,729	-0.02(-0.53%)
Oct 07, 2003	4.237	4.248	4.179	4.244	4,709,857	+0.01(+0.27%)
Oct 06, 2003	4.222	4.270	4.181	4.233	4,796,400	+0.04(+0.92%)
Oct 03, 2003	4.148	4.277	4.129	4.195	10,014,576	+0.08(+1.87%)
Oct 02, 2003	4.127	4.190	4.074	4.118	9,949,341	-0.00(-0.06%)
Oct 01, 2003	3.977	4.121	3.974	4.120	5,961,203	+0.14(+3.48%)
Sep 30, 2003	4.030	4.057	3.946	3.982	8,921,535	-0.05(-1.33%)
Sep 29, 2003	4.052	4.052	3.974	4.035	7,812,691	+0.04(+0.91%)
Sep 26, 2003	4.053	4.081	3.994	3.999	8,128,295	-0.08(-2.02%)
Sep 25, 2003	4.116	4.175	4.023	4.081	8,689,650	-0.05(-1.23%)
Sep 24, 2003	4.305	4.339	4.135	4.132	8,493,090	-0.17(-4.02%)
Sep 23, 2003	4.265	4.327	4.257	4.305	5,883,388	+0.05(+1.12%)
Sep 22, 2003	4.314	4.317	4.214	4.257	6,916,600	-0.05(-1.25%)
Sep 19, 2003	4.373	4.383	4.250	4.311	7,698,048	-0.05(-1.08%)
Sep 18, 2003	4.392	4.397	4.290	4.358	7,811,230	+0.03(+0.68%)
Sep 17, 2003	4.336	4.400	4.309	4.329	6,414,525	-0.03(-0.63%)
Sep 16, 2003	4.293	4.377	4.287	4.356	6,074,185	+0.06(+1.38%)
Sep 15, 2003	4.310	4.335	4.265	4.297	5,483,018	+0.00(+0.00%)
Sep 12, 2003	4.250	4.317	4.215	4.297	6,196,317	+0.03(+0.79%)
Sep 11, 2003	4.259	4.321	4.242	4.263	8,555,436	-0.01(-0.21%)
Sep 10, 2003	4.388	4.405	4.268	4.272	11,100,559	-0.12(-2.66%)
Sep 09, 2003	4.469	4.480	4.386	4.389	9,737,071	-0.13(-2.77%)
Sep 08, 2003	4.484	4.560	4.473	4.514	8,752,236	+0.02(+0.41%)
Sep 05, 2003	4.613	4.615	4.496	4.496	9,002,182	-0.14(-2.94%)
Sep 04, 2003	4.580	4.654	4.572	4.632	13,448,882	+0.04(+0.85%)
Sep 03, 2003	4.612	4.633	4.549	4.593	12,805,336	-0.01(-0.29%)
Sep 02, 2003	4.582	4.648	4.555	4.606	12,394,296	+0.04(+0.81%)
Aug 29, 2003	4.508	4.589	4.481	4.569	4,546,346	+0.06(+1.34%)
Aug 28, 2003	4.488	4.515	4.413	4.509	7,059,916	+0.00(+0.11%)
Aug 27, 2003	4.514	4.514	4.464	4.504	6,712,816	-0.02(-0.36%)
Aug 26, 2003	4.512	4.538	4.448	4.520	10,731,039	-0.02(-0.49%)
Aug 25, 2003	4.570	4.591	4.515	4.542	5,005,548	-0.04(-0.96%)
Aug 22, 2003	4.670	4.687	4.572	4.586	6,718,628	-0.07(-1.51%)
Aug 21, 2003	4.577	4.658	4.556	4.656	9,508,715	+0.09(+1.87%)
Aug 20, 2003	4.549	4.576	4.511	4.571	8,975,609	+0.00(+0.00%)
Aug 19, 2003	4.507	4.574	4.486	4.571	10,016,910	+0.07(+1.49%)
Aug 18, 2003	4.388	4.512	4.368	4.504	8,892,571	+0.13(+3.07%)
Aug 15, 2003	4.315	4.373	4.240	4.370	5,054,541	+0.04(+0.95%)
Aug 14, 2003	4.282	4.329	4.224	4.328	8,480,701	+0.06(+1.43%)
Aug 13, 2003	4.265	4.282	4.207	4.267	7,289,101	+0.02(+0.43%)
Aug 12, 2003	4.198	4.249	4.181	4.249	5,614,219	+0.05(+1.13%)
Aug 11, 2003	4.160	4.225	4.152	4.202	4,150,254	+0.05(+1.09%)
Aug 08, 2003	4.176	4.202	4.145	4.156	4,624,402	+0.00(+0.03%)
Aug 07, 2003	4.118	4.197	4.107	4.155	5,676,498	+0.05(+1.21%)
Aug 06, 2003	4.119	4.175	4.082	4.105	11,905,200	-0.03(-0.62%)
Aug 05, 2003	4.218	4.243	4.111	4.131	12,400,939	-0.06(-1.49%)
Aug 04, 2003	4.121	4.267	4.051	4.194	17,466,276	+0.07(+1.82%)
Aug 01, 2003	4.134	4.156	4.055	4.119	11,961,965	-0.02(-0.38%)
Jul 31, 2003	3.982	4.195	3.974	4.134	16,298,757	+0.16(+3.91%)
Jul 30, 2003	3.990	4.014	3.950	3.978	8,829,462	-0.01(-0.25%)
Jul 29, 2003	3.909	3.995	3.839	3.989	13,467,151	+0.07(+1.84%)
Jul 28, 2003	4.014	4.014	3.900	3.916	8,635,152	-0.05(-1.20%)
Jul 25, 2003	3.827	3.976	3.824	3.964	15,328,039	+0.15(+3.93%)
Jul 24, 2003	4.029	4.041	3.779	3.814	18,525,844	-0.13(-3.19%)
Jul 23, 2003	3.938	3.948	3.828	3.940	9,590,093	+0.01(+0.15%)
Jul 22, 2003	3.901	3.976	3.831	3.934	7,906,906	+0.06(+1.53%)
Jul 21, 2003	3.942	3.952	3.817	3.875	6,097,502	-0.06(-1.46%)
Jul 18, 2003	3.864	3.936	3.817	3.932	6,630,608	+0.07(+1.91%)
Jul 17, 2003	3.880	3.955	3.838	3.858	9,393,292	-0.04(-0.95%)
Jul 16, 2003	3.886	3.918	3.810	3.895	5,996,195	+0.00(+0.04%)
Jul 15, 2003	3.904	3.960	3.862	3.893	6,683,752	+0.01(+0.30%)
Jul 14, 2003	3.902	4.023	3.881	3.881	8,287,222	+0.00(+0.10%)
Jul 11, 2003	3.829	3.907	3.810	3.878	5,224,728	+0.06(+1.56%)
Jul 10, 2003	3.883	3.893	3.790	3.818	5,845,065	-0.04(-1.00%)
Jul 09, 2003	3.900	3.938	3.805	3.857	8,094,573	-0.08(-1.95%)
Jul 08, 2003	3.873	3.940	3.863	3.933	9,007,164	+0.04(+1.16%)
Jul 07, 2003	3.759	3.906	3.756	3.888	7,032,513	+0.11(+2.87%)
Jul 03, 2003	3.766	3.880	3.765	3.780	6,607,357	-0.01(-0.25%)
Jul 02, 2003	3.614	3.814	3.613	3.789	11,576,294	+0.17(+4.75%)

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.