Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.998	9.087	8.779	8.993	588,582	+0.03(+0.35%)
Jul 29, 2004	8.539	8.962	8.507	8.962	871,541	+0.48(+5.68%)
Jul 28, 2004	8.646	8.646	8.334	8.481	1,496,251	-0.21(-2.46%)
Jul 27, 2004	8.516	8.726	8.325	8.695	885,005	+0.13(+1.56%)
Jul 26, 2004	8.646	8.868	8.369	8.561	773,930	-0.05(-0.62%)
Jul 23, 2004	8.855	9.042	8.601	8.614	1,528,788	-0.26(-2.96%)
Jul 22, 2004	8.895	8.966	7.990	8.877	6,365,126	-0.57(-6.08%)
Jul 21, 2004	9.911	9.911	9.434	9.452	1,652,877	-0.37(-3.72%)
Jul 20, 2004	9.630	9.849	9.399	9.818	1,585,335	+0.25(+2.61%)
Jul 19, 2004	9.800	9.809	9.523	9.568	1,134,305	-0.15(-1.56%)
Jul 16, 2004	10.21	10.24	9.679	9.720	1,182,550	-0.41(-4.09%)
Jul 15, 2004	9.898	10.26	9.898	10.13	641,539	+0.23(+2.34%)
Jul 14, 2004	9.978	10.10	9.831	9.902	879,619	-0.25(-2.42%)
Jul 13, 2004	10.37	10.37	10.10	10.15	786,945	-0.21(-2.06%)
Jul 12, 2004	10.03	10.38	9.925	10.36	1,599,920	+0.18(+1.75%)
Jul 09, 2004	9.925	10.19	9.893	10.18	869,522	+0.33(+3.35%)
Jul 08, 2004	9.608	9.991	9.555	9.853	1,490,865	+0.19(+1.98%)
Jul 07, 2004	9.777	10.11	9.604	9.662	1,007,972	-0.15(-1.54%)
Jul 06, 2004	10.12	10.16	9.751	9.813	1,113,437	-0.46(-4.47%)
Jul 02, 2004	10.70	10.87	10.07	10.27	1,157,642	-0.49(-4.59%)
Jul 01, 2004	10.94	11.23	10.63	10.77	1,135,427	-0.33(-2.97%)
Jun 30, 2004	10.98	11.14	10.78	11.10	483,566	+0.12(+1.14%)
Jun 29, 2004	10.71	11.09	10.71	10.97	627,177	+0.21(+1.90%)
Jun 28, 2004	10.90	10.98	10.70	10.77	525,976	-0.17(-1.55%)
Jun 25, 2004	10.76	11.07	10.76	10.94	948,283	+0.17(+1.61%)
Jun 24, 2004	10.96	11.07	10.74	10.76	617,528	-0.23(-2.07%)
Jun 23, 2004	10.86	11.08	10.80	10.99	899,141	+0.01(+0.12%)
Jun 22, 2004	10.79	10.98	10.76	10.98	983,064	+0.21(+1.95%)
Jun 21, 2004	11.03	11.11	10.74	10.77	650,963	-0.25(-2.31%)
Jun 18, 2004	10.64	11.04	10.60	11.02	1,536,193	+0.29(+2.74%)
Jun 17, 2004	11.09	11.22	10.68	10.73	1,060,480	-0.48(-4.26%)
Jun 16, 2004	11.49	11.50	11.11	11.20	554,025	-0.21(-1.83%)
Jun 15, 2004	11.22	11.54	11.19	11.41	512,288	+0.29(+2.65%)
Jun 14, 2004	11.53	11.59	10.92	11.12	1,034,450	-0.44(-3.78%)
Jun 10, 2004	11.88	11.88	11.42	11.56	761,813	-0.25(-2.11%)
Jun 09, 2004	11.86	11.93	11.76	11.81	832,497	-0.16(-1.30%)
Jun 08, 2004	11.95	12.02	11.85	11.96	242,568	-0.07(-0.59%)
Jun 07, 2004	11.64	12.03	11.64	12.03	481,995	+0.44(+3.77%)
Jun 04, 2004	11.58	11.80	11.47	11.60	655,675	+0.32(+2.81%)
Jun 03, 2004	11.84	11.87	11.24	11.28	1,074,617	-0.65(-5.42%)
Jun 02, 2004	12.12	12.20	11.76	11.93	730,622	-0.22(-1.80%)
Jun 01, 2004	12.23	12.32	12.02	12.14	583,421	-0.13(-1.09%)
May 28, 2004	12.13	12.30	12.00	12.28	471,449	+0.12(+0.95%)
May 27, 2004	12.34	12.42	11.97	12.16	837,433	-0.12(-0.94%)
May 26, 2004	12.17	12.39	11.92	12.28	625,382	+0.06(+0.51%)
May 25, 2004	11.72	12.26	11.56	12.22	905,873	+0.47(+3.98%)
May 24, 2004	11.70	11.83	11.63	11.75	523,732	+0.19(+1.66%)
May 21, 2004	11.43	11.66	11.37	11.56	683,276	+0.28(+2.49%)
May 20, 2004	11.55	11.63	11.25	11.27	548,864	-0.24(-2.09%)
May 19, 2004	11.63	11.92	11.44	11.52	707,510	-0.04(-0.35%)
May 18, 2004	11.46	11.58	11.28	11.56	586,562	+0.35(+3.10%)
May 17, 2004	11.29	11.46	11.16	11.21	670,036	-0.33(-2.82%)
May 14, 2004	11.74	11.88	11.43	11.53	665,324	-0.27(-2.27%)
May 13, 2004	11.84	12.09	11.59	11.80	1,143,281	+0.01(+0.11%)
May 12, 2004	11.93	12.02	11.43	11.79	937,513	-0.27(-2.22%)
May 11, 2004	11.72	12.09	11.64	12.05	744,759	+0.42(+3.64%)
May 10, 2004	11.45	11.92	11.27	11.63	1,785,942	-0.56(-4.61%)
May 07, 2004	11.99	12.30	11.94	12.19	1,334,015	+0.21(+1.71%)
May 06, 2004	11.67	12.23	11.54	11.99	1,364,308	+0.17(+1.43%)
May 05, 2004	11.84	12.15	11.62	11.82	1,415,469	+0.06(+0.49%)
May 04, 2004	11.00	11.93	11.00	11.76	1,521,831	+0.78(+7.10%)
May 03, 2004	11.03	11.08	10.76	10.98	2,806,256	+0.00(+0.04%)
Apr 30, 2004	11.34	11.59	10.92	10.98	1,669,482	-0.37(-3.22%)
Apr 29, 2004	11.51	11.73	11.26	11.34	1,110,071	-0.23(-2.00%)
Apr 28, 2004	11.93	12.01	11.52	11.57	1,212,394	-0.34(-2.88%)
Apr 27, 2004	12.46	12.50	11.92	11.92	1,664,545	-0.54(-4.33%)
Apr 26, 2004	13.06	13.25	12.43	12.46	1,562,895	-0.66(-5.06%)
Apr 23, 2004	12.88	13.29	12.79	13.12	974,986	+0.19(+1.48%)
Apr 22, 2004	13.26	13.37	12.83	12.93	3,532,840	-1.20(-8.49%)
Apr 21, 2004	13.45	14.64	13.43	14.13	2,763,397	+1.18(+9.12%)
Apr 20, 2004	13.38	13.59	12.92	12.95	317,740	-0.45(-3.33%)
Apr 19, 2004	13.14	13.47	12.88	13.39	2,110,189	+0.22(+1.69%)
Apr 16, 2004	13.37	13.50	13.09	13.17	1,264,677	-0.29(-2.15%)
Apr 15, 2004	13.97	13.97	13.33	13.46	625,607	-0.36(-2.61%)
Apr 14, 2004	13.75	14.03	13.68	13.82	946,264	+0.01(+0.10%)
Apr 13, 2004	14.50	14.55	13.66	13.81	1,107,154	-0.64(-4.41%)
Apr 12, 2004	14.30	14.76	14.18	14.44	1,264,677	+0.26(+1.82%)
Apr 08, 2004	13.54	14.66	13.47	14.18	2,431,744	+0.95(+7.17%)
Apr 07, 2004	13.13	13.30	13.06	13.24	1,087,407	+0.09(+0.68%)
Apr 06, 2004	13.28	13.28	13.04	13.15	893,980	-0.40(-2.93%)
Apr 05, 2004	13.48	13.57	13.28	13.54	864,136	+0.04(+0.30%)
Apr 02, 2004	13.32	13.92	13.24	13.50	2,119,838	+0.39(+2.96%)
Apr 01, 2004	13.07	13.26	13.00	13.12	920,459	+0.08(+0.65%)
Mar 31, 2004	12.99	13.30	12.86	13.03	526,425	-0.04(-0.34%)
Mar 30, 2004	12.97	13.15	12.86	13.08	411,087	+0.12(+0.93%)
Mar 29, 2004	12.88	13.04	12.80	12.96	614,387	+0.15(+1.18%)
Mar 26, 2004	12.83	13.06	12.70	12.80	783,804	-0.03(-0.21%)
Mar 25, 2004	12.71	12.92	12.68	12.83	1,046,567	+0.23(+1.84%)
Mar 24, 2004	12.49	12.69	12.28	12.60	944,918	+0.13(+1.04%)
Mar 23, 2004	12.84	12.92	12.26	12.47	993,611	-0.25(-1.96%)
Mar 22, 2004	12.67	12.88	12.46	12.72	1,228,326	-0.02(-0.18%)
Mar 19, 2004	13.26	13.26	12.67	12.74	1,123,759	-0.45(-3.41%)
Mar 18, 2004	13.15	13.30	12.95	13.19	1,286,443	+0.08(+0.58%)
Mar 17, 2004	12.82	13.14	12.77	13.12	1,022,782	+0.34(+2.69%)
Mar 16, 2004	12.68	13.04	12.60	12.77	1,193,096	+0.09(+0.74%)
Mar 15, 2004	12.74	12.82	12.48	12.68	1,434,991	-0.13(-1.04%)
Mar 12, 2004	13.11	13.32	12.68	12.81	2,845,973	-0.21(-1.64%)
Mar 11, 2004	12.88	13.13	12.74	13.03	2,482,681	+0.05(+0.38%)
Mar 10, 2004	13.00	13.19	12.89	12.98	1,250,316	-0.05(-0.41%)
Mar 09, 2004	13.16	13.21	12.94	13.03	1,338,503	-0.16(-1.18%)
Mar 08, 2004	13.60	13.93	13.16	13.19	1,531,705	-0.31(-2.31%)
Mar 05, 2004	13.39	13.68	13.32	13.50	1,218,901	-0.03(-0.20%)
Mar 04, 2004	13.18	13.66	13.18	13.53	864,136	+0.33(+2.53%)
Mar 03, 2004	13.19	13.22	12.84	13.19	1,239,994	-0.01(-0.07%)
Mar 02, 2004	13.45	13.49	13.19	13.20	946,264	-0.28(-2.08%)
Mar 01, 2004	13.06	13.49	12.99	13.48	1,063,173	+0.34(+2.61%)
Feb 27, 2004	13.26	13.30	13.00	13.14	1,857,299	-0.07(-0.54%)
Feb 26, 2004	12.49	13.30	12.21	13.21	1,841,591	+0.72(+5.78%)
Feb 25, 2004	12.56	12.68	12.42	12.49	911,932	-0.06(-0.50%)
Feb 24, 2004	12.68	12.91	12.39	12.55	770,564	-0.16(-1.30%)
Feb 23, 2004	12.91	12.93	12.46	12.71	1,747,795	-0.13(-1.01%)
Feb 20, 2004	12.89	13.14	12.48	12.84	2,051,398	-0.08(-0.62%)
Feb 19, 2004	13.71	13.75	12.85	12.92	1,859,318	-0.55(-4.10%)
Feb 18, 2004	13.40	13.70	13.35	13.48	1,991,934	+0.04(+0.30%)
Feb 17, 2004	12.92	13.44	12.87	13.44	1,294,970	+0.71(+5.60%)
Feb 13, 2004	13.03	13.41	12.72	12.72	1,711,219	-0.24(-1.86%)
Feb 12, 2004	13.10	13.19	12.85	12.96	1,131,164	-0.11(-0.85%)
Feb 11, 2004	12.97	13.24	12.88	13.08	1,053,299	+0.07(+0.51%)
Feb 10, 2004	13.15	13.24	12.76	13.01	1,229,672	-0.12(-0.88%)
Feb 09, 2004	13.52	13.60	13.09	13.12	1,422,650	-0.28(-2.09%)
Feb 06, 2004	12.86	13.53	12.76	13.41	2,412,222	+1.07(+8.71%)
Feb 05, 2004	12.23	12.47	12.07	12.33	2,523,970	+0.20(+1.65%)
Feb 04, 2004	12.50	12.54	12.13	12.13	2,334,133	-0.47(-3.71%)
Feb 03, 2004	12.99	13.09	12.52	12.60	2,025,593	-0.40(-3.09%)
Feb 02, 2004	13.10	13.39	12.97	13.00	1,141,037	-0.15(-1.12%)
Jan 30, 2004	13.14	13.50	13.00	13.15	1,095,710	-0.04(-0.27%)
Jan 29, 2004	13.14	13.48	12.92	13.18	2,488,067	+0.18(+1.37%)
Jan 28, 2004	13.48	13.61	13.00	13.00	1,784,595	-0.41(-3.06%)
Jan 27, 2004	13.70	13.70	13.32	13.41	1,695,960	-0.29(-2.08%)
Jan 26, 2004	14.06	14.38	13.35	13.70	2,611,707	-0.03(-0.19%)
Jan 23, 2004	13.06	13.89	12.80	13.73	9,401,833	-0.16(-1.12%)
Jan 22, 2004	13.88	14.00	13.42	13.88	2,775,514	+0.17(+1.27%)
Jan 21, 2004	14.46	14.48	13.70	13.71	1,876,821	-0.72(-5.00%)
Jan 20, 2004	14.27	14.80	14.26	14.43	2,338,172	+0.15(+1.03%)
Jan 16, 2004	14.57	14.59	14.08	14.28	1,448,231	-0.11(-0.77%)
Jan 15, 2004	14.68	15.10	14.39	14.39	2,014,701	-0.40(-2.68%)
Jan 14, 2004	14.47	14.90	14.42	14.79	1,892,647	+0.52(+3.65%)
Jan 13, 2004	14.74	14.82	14.14	14.27	1,651,818	-0.46(-3.12%)
Jan 12, 2004	14.60	14.73	13.88	14.73	4,276,879	-0.17(-1.14%)
Jan 09, 2004	15.40	15.40	14.86	14.90	2,732,314	-0.56(-3.60%)
Jan 08, 2004	15.57	15.74	15.20	15.46	977,621	-0.10(-0.63%)
Jan 07, 2004	15.15	15.55	14.97	15.55	541,765	+0.41(+2.74%)
Jan 06, 2004	15.30	15.66	15.13	15.14	704,144	-0.27(-1.76%)
Jan 05, 2004	14.94	15.46	14.90	15.41	950,752	+0.54(+3.66%)
Jan 02, 2004	14.93	15.29	14.82	14.87	523,059	-0.04(-0.30%)
Dec 31, 2003	15.09	15.26	14.85	14.91	519,918	-0.13(-0.86%)
Dec 30, 2003	15.22	15.33	14.97	15.04	725,672	-0.15(-0.97%)
Dec 29, 2003	14.82	15.22	14.82	15.19	561,177	+0.37(+2.53%)
Dec 26, 2003	14.83	14.90	14.77	14.81	134,449	+0.04(+0.27%)
Dec 24, 2003	14.78	14.83	14.66	14.77	198,843	-0.02(-0.12%)
Dec 23, 2003	14.38	15.01	14.38	14.79	745,901	+0.40(+2.79%)
Dec 22, 2003	14.50	14.54	14.22	14.39	1,046,437	-0.09(-0.65%)
Dec 19, 2003	14.95	14.96	14.46	14.48	1,040,760	-0.31(-2.11%)
Dec 18, 2003	14.66	15.10	14.62	14.80	1,206,477	+0.17(+1.19%)
Dec 17, 2003	14.79	14.85	14.43	14.62	842,467	-0.13(-0.88%)
Dec 16, 2003	14.44	14.96	14.08	14.75	1,308,290	+0.24(+1.63%)
Dec 15, 2003	15.62	15.73	14.42	14.51	1,106,357	-0.57(-3.78%)
Dec 12, 2003	15.35	15.48	14.77	15.09	1,083,904	-0.33(-2.17%)
Dec 11, 2003	13.94	15.53	13.94	15.42	3,434,331	+1.42(+10.16%)
Dec 10, 2003	14.63	15.00	13.78	14.00	2,216,693	-0.65(-4.44%)
Dec 09, 2003	15.41	15.60	14.53	14.65	1,041,689	-0.76(-4.95%)
Dec 08, 2003	15.45	15.54	15.04	15.41	786,478	-0.06(-0.40%)
Dec 05, 2003	15.35	15.64	14.94	15.47	1,006,558	+0.12(+0.78%)
Dec 04, 2003	15.94	15.99	14.86	15.35	1,725,277	-0.60(-3.74%)
Dec 03, 2003	16.61	16.94	15.94	15.95	914,147	-0.66(-3.95%)
Dec 02, 2003	16.40	16.85	16.31	16.61	860,351	+0.17(+1.06%)
Dec 01, 2003	16.36	16.75	16.16	16.43	824,789	+0.29(+1.79%)
Nov 28, 2003	16.05	16.22	15.96	16.14	268,456	+0.00(+0.03%)
Nov 26, 2003	16.13	16.36	15.86	16.14	624,119	+0.07(+0.42%)
Nov 25, 2003	16.22	16.25	15.84	16.07	1,128,078	-0.04(-0.28%)
Nov 24, 2003	15.52	16.11	15.42	16.11	1,187,336	+0.85(+5.58%)
Nov 21, 2003	15.02	15.43	15.01	15.26	1,093,836	+0.25(+1.69%)
Nov 20, 2003	15.17	15.63	14.84	15.01	1,102,497	-0.31(-2.04%)
Nov 19, 2003	15.25	15.42	15.09	15.32	454,209	+0.10(+0.67%)
Nov 18, 2003	15.32	15.82	15.22	15.22	951,167	+0.11(+0.71%)
Nov 17, 2003	15.42	15.54	14.86	15.11	1,117,848	-0.63(-3.99%)
Nov 14, 2003	16.48	16.51	15.36	15.74	1,004,126	-0.66(-4.02%)
Nov 13, 2003	16.44	16.71	16.06	16.40	800,581	-0.13(-0.81%)
Nov 12, 2003	15.87	16.58	15.87	16.53	824,156	+0.62(+3.89%)
Nov 11, 2003	15.81	16.16	15.46	15.91	946,897	+0.08(+0.48%)
Nov 10, 2003	16.60	16.61	15.82	15.84	1,117,536	-0.80(-4.80%)
Nov 07, 2003	16.81	16.97	16.47	16.64	843,773	-0.05(-0.32%)
Nov 06, 2003	16.56	16.96	16.28	16.69	995,812	+0.13(+0.78%)
Nov 05, 2003	16.39	16.59	15.98	16.56	1,564,069	+0.14(+0.84%)
Nov 04, 2003	16.72	16.79	16.38	16.42	1,524,854	-0.30(-1.81%)
Nov 03, 2003	15.82	16.74	15.74	16.73	1,872,766	+1.16(+7.44%)
Oct 31, 2003	15.82	16.01	15.51	15.57	1,076,057	-0.49(-3.04%)
Oct 30, 2003	16.93	17.34	16.01	16.06	2,031,540	-0.87(-5.17%)
Oct 29, 2003	16.56	17.04	16.50	16.93	931,631	+0.21(+1.25%)
Oct 28, 2003	16.15	16.72	15.95	16.72	1,764,301	+0.94(+5.99%)
Oct 27, 2003	15.15	16.15	15.15	15.78	2,238,766	+0.67(+4.42%)
Oct 24, 2003	15.19	15.37	14.93	15.11	1,698,204	-0.18(-1.17%)
Oct 23, 2003	16.38	16.40	14.95	15.29	4,582,549	-1.76(-10.33%)
Oct 22, 2003	17.82	17.83	16.98	17.05	1,526,992	-0.89(-4.97%)
Oct 21, 2003	17.14	18.14	17.08	17.94	735,564	+0.96(+5.64%)
Oct 20, 2003	17.18	17.32	16.65	16.98	994,699	-0.21(-1.24%)
Oct 17, 2003	17.78	18.04	17.12	17.19	990,932	-0.63(-3.55%)
Oct 16, 2003	17.96	17.93	17.68	17.83	1,185,193	-0.13(-0.74%)
Oct 15, 2003	19.02	19.05	17.89	17.96	2,067,757	-0.71(-3.82%)
Oct 14, 2003	17.38	18.68	17.33	18.67	3,073,312	+1.21(+6.94%)
Oct 13, 2003	17.01	17.47	17.01	17.46	1,658,572	+0.52(+3.05%)
Oct 10, 2003	17.19	17.24	16.85	16.94	447,704	-0.20(-1.20%)
Oct 09, 2003	17.60	17.60	16.85	17.15	1,179,733	-0.05(-0.28%)
Oct 08, 2003	17.54	17.60	16.94	17.20	1,123,519	-0.49(-2.75%)
Oct 07, 2003	16.38	17.80	16.33	17.68	2,097,527	+1.22(+7.42%)
Oct 06, 2003	16.50	16.69	16.20	16.46	801,531	-0.03(-0.16%)
Oct 03, 2003	15.62	16.67	15.61	16.49	1,358,303	+1.32(+8.73%)
Oct 02, 2003	15.25	15.62	14.85	15.17	1,154,624	-0.08(-0.53%)
Oct 01, 2003	14.84	15.27	14.84	15.25	1,075,819	+0.43(+2.92%)
Sep 30, 2003	15.27	15.37	14.81	14.81	1,011,253	-0.61(-3.93%)
Sep 29, 2003	15.29	15.71	15.29	15.42	977,457	+0.14(+0.90%)
Sep 26, 2003	15.28	15.64	15.11	15.28	1,115,927	-0.12(-0.75%)
Sep 25, 2003	15.78	15.98	15.34	15.40	863,279	-0.22(-1.40%)
Sep 24, 2003	16.62	16.60	15.60	15.62	997,713	-1.01(-6.06%)
Sep 23, 2003	15.99	16.73	15.99	16.62	1,659,748	+0.77(+4.86%)
Sep 22, 2003	16.15	16.16	15.71	15.85	955,480	-0.77(-4.64%)
Sep 19, 2003	16.31	16.64	16.25	16.62	869,593	+0.25(+1.55%)
Sep 18, 2003	16.13	16.47	16.05	16.37	794,987	+0.10(+0.63%)
Sep 17, 2003	16.32	16.34	16.02	16.27	795,575	-0.05(-0.30%)
Sep 16, 2003	15.67	16.32	15.67	16.32	673,458	+0.64(+4.09%)
Sep 15, 2003	15.61	15.90	15.35	15.67	773,481	+0.04(+0.26%)
Sep 12, 2003	15.52	15.74	15.35	15.63	620,446	+0.03(+0.17%)
Sep 11, 2003	15.54	15.66	14.93	15.61	1,524,524	+0.12(+0.78%)
Sep 10, 2003	15.62	15.73	15.36	15.49	2,542,594	-0.82(-5.05%)
Sep 09, 2003	16.22	16.38	15.92	16.31	2,038,608	+0.12(+0.74%)
Sep 08, 2003	15.58	16.44	15.56	16.19	2,108,394	+0.77(+5.00%)
Sep 05, 2003	15.30	15.64	15.13	15.42	1,197,566	+0.09(+0.61%)
Sep 04, 2003	14.26	15.42	14.24	15.33	2,056,335	+1.11(+7.81%)
Sep 03, 2003	14.41	14.50	14.22	14.22	966,684	-0.04(-0.25%)
Sep 02, 2003	14.47	14.63	14.25	14.25	1,156,969	-0.12(-0.81%)
Aug 29, 2003	14.14	14.45	14.12	14.37	427,468	+0.11(+0.75%)
Aug 28, 2003	14.41	14.42	14.00	14.26	1,051,953	-0.08(-0.56%)
Aug 27, 2003	13.90	14.46	13.79	14.34	983,064	+0.38(+2.75%)
Aug 26, 2003	13.88	13.99	13.70	13.96	806,916	-0.08(-0.57%)
Aug 25, 2003	14.30	14.34	13.88	14.04	784,701	-0.26(-1.81%)
Aug 22, 2003	14.46	14.66	14.26	14.30	2,334,133	+0.08(+0.60%)
Aug 21, 2003	14.29	14.30	13.95	14.21	887,473	+0.00(+0.03%)
Aug 20, 2003	14.26	14.26	14.02	14.21	905,649	-0.06(-0.41%)
Aug 19, 2003	14.22	14.39	14.00	14.27	1,454,738	+0.05(+0.35%)
Aug 18, 2003	13.22	14.25	13.13	14.22	1,674,419	+0.99(+7.52%)
Aug 15, 2003	12.95	13.37	12.93	13.22	279,817	+0.21(+1.61%)
Aug 14, 2003	12.95	13.32	12.68	13.01	1,063,846	+0.05(+0.41%)
Aug 13, 2003	12.91	13.24	12.85	12.96	810,731	+0.08(+0.59%)
Aug 12, 2003	12.50	12.99	12.46	12.88	998,772	+0.43(+3.44%)
Aug 11, 2003	12.18	12.51	12.13	12.46	586,338	+0.28(+2.31%)
Aug 08, 2003	12.31	12.40	12.01	12.18	1,115,232	+0.04(+0.33%)
Aug 07, 2003	12.48	12.52	12.05	12.13	1,174,247	-0.34(-2.75%)
Aug 06, 2003	12.66	12.75	12.37	12.48	1,052,626	-0.28(-2.17%)
Aug 05, 2003	12.99	13.08	12.68	12.75	856,507	-0.17(-1.31%)
Aug 04, 2003	12.86	13.08	12.69	12.92	799,287	+0.07(+0.52%)

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.