Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.71	10.93	10.44	10.44	980,521	+0.04(+0.43%)
Apr 29, 2004	10.44	10.73	10.27	10.39	1,998,277	-0.43(-3.93%)
Apr 28, 2004	11.43	11.61	10.67	10.82	1,456,560	-0.73(-6.36%)
Apr 27, 2004	11.22	11.70	11.14	11.55	1,118,601	+0.01(+0.10%)
Apr 26, 2004	12.28	12.30	11.54	11.54	1,163,076	-0.60(-4.91%)
Apr 23, 2004	12.23	12.23	11.94	12.14	430,012	+0.10(+0.84%)
Apr 22, 2004	12.03	12.15	11.80	12.04	942,252	+0.03(+0.24%)
Apr 21, 2004	12.30	12.30	11.84	12.01	1,142,131	-0.47(-3.77%)
Apr 20, 2004	12.98	12.98	12.47	12.48	689,881	-0.50(-3.87%)
Apr 19, 2004	12.69	13.20	12.58	12.98	712,377	+0.36(+2.87%)
Apr 16, 2004	12.83	12.83	12.34	12.62	593,174	-0.21(-1.66%)
Apr 15, 2004	12.42	12.93	12.42	12.83	1,090,157	+0.56(+4.57%)
Apr 14, 2004	12.62	12.65	12.20	12.27	1,275,039	-0.44(-3.50%)
Apr 13, 2004	13.12	13.12	12.66	12.71	790,726	-0.45(-3.45%)
Apr 12, 2004	13.43	13.45	13.07	13.17	444,492	-0.08(-0.58%)
Apr 08, 2004	12.76	13.33	12.76	13.25	984,917	+0.68(+5.38%)
Apr 07, 2004	13.05	13.05	12.49	12.57	1,380,797	-0.54(-4.12%)
Apr 06, 2004	13.05	13.23	12.96	13.11	846,837	-0.23(-1.74%)
Apr 05, 2004	13.15	13.65	13.14	13.34	1,134,632	+0.38(+2.94%)
Apr 02, 2004	13.08	13.10	12.83	12.96	614,635	+0.07(+0.56%)
Apr 01, 2004	12.71	13.05	12.47	12.89	1,241,942	+0.18(+1.38%)
Mar 31, 2004	12.09	12.73	12.09	12.71	908,120	+0.65(+5.37%)
Mar 30, 2004	12.37	12.38	12.06	12.07	903,724	-0.11(-0.91%)
Mar 29, 2004	11.99	12.40	11.99	12.18	1,301,931	+0.41(+3.44%)
Mar 26, 2004	11.75	11.94	11.66	11.77	737,201	-0.13(-1.06%)
Mar 25, 2004	11.02	11.94	10.94	11.90	1,777,195	+1.01(+9.28%)
Mar 24, 2004	11.22	11.22	10.84	10.89	710,567	-0.23(-2.07%)
Mar 23, 2004	11.17	11.31	11.08	11.12	560,852	+0.08(+0.74%)
Mar 22, 2004	11.23	11.23	10.95	11.04	797,966	-0.29(-2.57%)
Mar 19, 2004	11.31	11.38	11.16	11.33	418,376	+0.21(+1.88%)
Mar 18, 2004	11.22	11.31	11.10	11.12	397,431	-0.01(-0.11%)
Mar 17, 2004	10.87	11.17	10.87	11.13	529,822	+0.33(+3.02%)
Mar 16, 2004	10.49	10.86	10.46	10.81	715,997	+0.49(+4.79%)
Mar 15, 2004	10.53	10.54	10.25	10.31	528,012	-0.28(-2.60%)
Mar 12, 2004	10.73	10.73	10.44	10.59	505,258	-0.08(-0.73%)
Mar 11, 2004	10.55	10.84	10.55	10.66	832,098	+0.07(+0.64%)
Mar 10, 2004	11.28	11.40	10.60	10.60	948,457	-0.68(-6.04%)
Mar 09, 2004	11.13	11.46	11.13	11.28	790,209	+0.34(+3.12%)
Mar 08, 2004	11.06	11.17	10.93	10.94	293,484	-0.01(-0.13%)
Mar 05, 2004	10.96	11.13	10.77	10.95	656,008	-0.11(-1.00%)
Mar 04, 2004	10.65	11.20	10.65	11.06	1,248,923	+0.42(+3.99%)
Mar 03, 2004	10.54	10.70	10.54	10.64	480,693	+0.01(+0.10%)
Mar 02, 2004	10.65	10.82	10.55	10.63	772,626	-0.01(-0.11%)
Mar 01, 2004	10.44	10.75	10.44	10.64	839,080	+0.27(+2.58%)
Feb 27, 2004	10.15	10.38	10.13	10.37	538,614	+0.31(+3.12%)
Feb 26, 2004	9.938	10.06	9.910	10.06	557,231	+0.12(+1.18%)
Feb 25, 2004	10.13	10.14	9.928	9.938	370,022	-0.09(-0.89%)
Feb 24, 2004	9.871	10.06	9.764	10.03	834,425	+0.01(+0.12%)
Feb 23, 2004	10.06	10.19	9.834	10.02	635,839	-0.14(-1.39%)
Feb 20, 2004	10.44	10.44	10.15	10.16	692,467	-0.29(-2.73%)
Feb 19, 2004	10.19	10.47	10.19	10.44	827,444	+0.27(+2.66%)
Feb 18, 2004	10.55	10.55	10.10	10.17	1,030,685	-0.38(-3.62%)
Feb 17, 2004	10.25	10.56	10.24	10.55	1,147,044	+0.68(+6.91%)
Feb 13, 2004	10.02	10.06	9.836	9.871	378,297	-0.18(-1.81%)
Feb 12, 2004	9.987	10.19	9.925	10.05	683,417	+0.02(+0.15%)
Feb 11, 2004	9.775	10.04	9.751	10.04	366,402	+0.27(+2.77%)
Feb 10, 2004	10.10	10.10	9.701	9.767	800,035	-0.29(-2.87%)
Feb 09, 2004	9.620	10.13	9.605	10.06	1,037,666	+0.48(+5.05%)
Feb 06, 2004	9.306	9.702	9.282	9.572	937,339	+0.27(+2.86%)
Feb 05, 2004	9.427	9.494	9.306	9.306	542,751	-0.08(-0.90%)
Feb 04, 2004	9.620	9.620	9.340	9.390	761,507	-0.23(-2.39%)
Feb 03, 2004	9.485	9.717	9.485	9.620	535,770	+0.15(+1.53%)
Feb 02, 2004	9.378	9.630	9.315	9.475	495,690	+0.11(+1.22%)
Jan 30, 2004	9.282	9.412	9.253	9.361	630,926	-0.01(-0.10%)
Jan 29, 2004	9.518	9.518	9.351	9.371	992,157	-0.05(-0.53%)
Jan 28, 2004	9.499	9.500	9.421	9.421	973,281	-0.10(-1.08%)
Jan 27, 2004	9.523	9.630	9.455	9.523	699,448	-0.01(-0.10%)
Jan 26, 2004	9.514	9.533	9.185	9.533	816,842	-0.01(-0.10%)
Jan 23, 2004	9.341	9.645	9.341	9.543	1,081,107	+0.26(+2.80%)
Jan 22, 2004	9.340	9.601	9.282	9.283	1,207,810	+0.12(+1.29%)
Jan 21, 2004	8.789	9.175	8.784	9.165	824,082	+0.38(+4.28%)
Jan 20, 2004	8.436	8.958	8.436	8.789	765,127	+0.37(+4.36%)
Jan 16, 2004	8.339	8.517	8.338	8.421	440,355	+0.06(+0.69%)
Jan 15, 2004	8.248	8.440	8.103	8.363	811,671	+0.12(+1.39%)
Jan 14, 2004	8.456	8.527	8.189	8.248	1,435,357	-0.21(-2.45%)
Jan 13, 2004	8.556	8.566	8.453	8.455	508,619	-0.10(-1.18%)
Jan 12, 2004	8.527	8.575	8.460	8.556	418,376	+0.05(+0.57%)
Jan 09, 2004	8.692	8.785	8.466	8.507	827,185	-0.04(-0.45%)
Jan 08, 2004	8.460	8.798	8.460	8.546	541,975	+0.17(+2.01%)
Jan 07, 2004	8.460	8.460	8.368	8.378	337,183	-0.01(-0.13%)
Jan 06, 2004	8.556	8.579	8.347	8.388	510,429	-0.22(-2.52%)
Jan 05, 2004	8.392	8.619	8.344	8.605	1,070,247	+0.40(+4.83%)
Jan 02, 2004	8.025	8.331	8.025	8.208	744,958	+0.20(+2.54%)
Dec 31, 2003	7.735	8.011	7.734	8.005	737,718	+0.32(+4.22%)
Dec 30, 2003	7.574	7.715	7.568	7.681	333,304	+0.14(+1.86%)
Dec 29, 2003	7.445	7.609	7.445	7.541	180,227	-0.02(-0.26%)
Dec 26, 2003	7.503	7.562	7.503	7.561	23,013	+0.04(+0.53%)
Dec 24, 2003	7.561	7.562	7.493	7.521	130,322	-0.06(-0.84%)
Dec 23, 2003	7.623	7.631	7.533	7.585	250,819	-0.02(-0.24%)
Dec 22, 2003	7.585	7.671	7.563	7.603	184,623	-0.00(-0.01%)
Dec 19, 2003	7.522	7.783	7.522	7.604	302,275	-0.00(-0.03%)
Dec 18, 2003	7.396	7.665	7.396	7.606	675,659	+0.23(+3.17%)
Dec 17, 2003	7.261	7.443	7.261	7.372	259,352	+0.09(+1.26%)
Dec 16, 2003	7.164	7.337	7.164	7.280	594,725	+0.05(+0.68%)
Dec 15, 2003	7.677	7.677	7.222	7.231	510,429	-0.27(-3.56%)
Dec 12, 2003	7.599	7.600	7.444	7.498	336,149	-0.12(-1.54%)
Dec 11, 2003	7.575	7.715	7.563	7.615	299,689	+0.04(+0.52%)
Dec 10, 2003	7.759	7.759	7.522	7.575	435,959	-0.21(-2.67%)
Dec 09, 2003	7.793	7.856	7.777	7.783	552,577	+0.09(+1.13%)
Dec 08, 2003	7.638	7.720	7.638	7.696	484,572	+0.10(+1.31%)
Dec 05, 2003	7.530	7.642	7.503	7.596	261,162	+0.04(+0.50%)
Dec 04, 2003	7.676	7.793	7.565	7.559	520,255	-0.10(-1.29%)
Dec 03, 2003	7.692	7.860	7.638	7.657	1,157,904	+0.13(+1.79%)
Dec 02, 2003	8.097	8.101	7.503	7.523	1,601,621	-0.55(-6.81%)
Dec 01, 2003	8.043	8.043	7.899	8.073	470,091	+0.10(+1.21%)
Nov 28, 2003	7.783	7.985	7.783	7.976	391,484	+0.17(+2.17%)
Nov 26, 2003	7.735	7.841	7.735	7.807	779,607	+0.07(+0.87%)
Nov 25, 2003	7.734	7.735	7.633	7.739	551,026	+0.02(+0.25%)
Nov 24, 2003	7.498	7.730	7.498	7.720	396,656	+0.28(+3.77%)
Nov 21, 2003	7.430	7.541	7.397	7.440	487,933	+0.07(+0.92%)
Nov 20, 2003	7.105	7.401	7.105	7.372	938,373	+0.27(+3.76%)
Nov 19, 2003	7.125	7.179	6.981	7.105	1,619,722	-0.15(-2.03%)
Nov 18, 2003	7.735	7.735	7.251	7.252	1,464,059	-0.51(-6.53%)
Nov 17, 2003	7.865	7.889	7.751	7.759	329,426	-0.13(-1.65%)
Nov 14, 2003	8.005	8.044	7.870	7.889	578,176	-0.14(-1.69%)
Nov 13, 2003	7.810	8.060	7.753	8.025	599,379	+0.20(+2.49%)
Nov 12, 2003	7.807	7.880	7.794	7.829	651,353	-0.05(-0.64%)
Nov 11, 2003	7.928	7.928	7.841	7.880	432,856	-0.19(-2.30%)
Nov 10, 2003	7.909	8.065	7.909	8.065	570,160	+0.18(+2.23%)
Nov 07, 2003	7.986	7.986	7.876	7.889	572,746	-0.01(-0.12%)
Nov 06, 2003	7.715	7.952	7.715	7.899	856,663	+0.15(+1.87%)
Nov 05, 2003	7.992	7.754	7.638	7.754	544,044	-0.07(-0.94%)
Nov 04, 2003	7.992	7.992	7.811	7.827	685,718	-0.13(-1.63%)
Nov 03, 2003	7.492	8.110	7.599	7.957	1,218,636	+0.47(+6.21%)
Oct 31, 2003	7.311	7.599	7.285	7.492	877,608	+0.18(+2.42%)
Oct 30, 2003	7.590	7.590	7.203	7.315	2,363,646	-0.35(-4.53%)
Oct 29, 2003	7.880	7.888	7.614	7.662	710,826	-0.24(-3.00%)
Oct 28, 2003	7.777	7.891	7.759	7.899	753,491	+0.16(+2.07%)
Oct 27, 2003	7.783	7.888	7.355	7.739	1,700,397	-0.04(-0.57%)
Oct 24, 2003	7.686	7.821	7.674	7.783	577,918	+0.10(+1.26%)
Oct 23, 2003	7.614	7.783	7.590	7.686	702,034	-0.02(-0.31%)
Oct 22, 2003	7.851	7.851	7.493	7.710	1,336,839	-0.23(-2.96%)
Oct 21, 2003	8.005	8.005	7.881	7.945	695,311	-0.16(-1.93%)
Oct 20, 2003	8.233	8.233	7.992	8.102	605,585	-0.16(-1.99%)
Oct 17, 2003	8.378	8.442	8.258	8.266	362,524	-0.13(-1.58%)
Oct 16, 2003	8.266	8.400	8.257	8.399	467,247	+0.13(+1.60%)
Oct 15, 2003	8.237	8.247	8.210	8.266	323,478	+0.03(+0.35%)
Oct 14, 2003	8.146	8.260	8.146	8.237	487,674	+0.17(+2.10%)
Oct 13, 2003	7.957	8.136	7.937	8.068	719,100	+0.11(+1.40%)
Oct 10, 2003	8.265	8.314	7.899	7.957	1,128,685	-0.31(-3.73%)
Oct 09, 2003	8.384	8.440	8.184	8.265	723,237	-0.09(-1.13%)
Oct 08, 2003	8.293	8.383	8.266	8.360	988,278	+0.07(+0.80%)
Oct 07, 2003	8.419	8.402	8.131	8.293	1,139,804	-0.13(-1.49%)
Oct 06, 2003	8.218	8.427	8.163	8.419	847,096	+0.35(+4.29%)
Oct 03, 2003	7.879	8.213	7.870	8.073	1,119,118	+0.23(+2.98%)
Oct 02, 2003	7.633	7.885	7.633	7.839	1,084,986	+0.26(+3.42%)
Oct 01, 2003	7.184	7.598	7.184	7.580	1,623,342	+0.47(+6.59%)
Sep 30, 2003	7.348	7.366	7.111	7.111	562,403	-0.24(-3.22%)
Sep 29, 2003	7.098	7.348	7.098	7.348	886,141	+0.38(+5.51%)
Sep 26, 2003	6.995	6.998	6.816	6.964	582,572	-0.06(-0.79%)
Sep 25, 2003	7.106	7.106	6.984	7.019	380,365	-0.14(-1.89%)
Sep 24, 2003	7.203	7.309	7.082	7.155	705,137	+0.05(+0.68%)
Sep 23, 2003	6.960	7.107	6.960	7.106	543,527	+0.17(+2.45%)
Sep 22, 2003	6.894	6.937	6.865	6.936	143,251	-0.02(-0.24%)
Sep 19, 2003	6.985	6.985	6.927	6.952	362,006	-0.02(-0.35%)
Sep 18, 2003	6.797	7.048	6.797	6.977	521,031	+0.18(+2.65%)
Sep 17, 2003	6.865	6.873	6.700	6.797	626,013	-0.01(-0.16%)
Sep 16, 2003	6.944	6.980	6.797	6.807	575,849	-0.14(-2.00%)
Sep 15, 2003	6.942	6.961	6.886	6.947	565,247	+0.09(+1.34%)
Sep 12, 2003	6.729	6.908	6.667	6.855	579,469	+0.15(+2.16%)
Sep 11, 2003	6.531	6.777	6.531	6.710	973,022	+0.18(+2.81%)
Sep 10, 2003	6.729	6.748	6.497	6.526	813,481	-0.24(-3.53%)
Sep 09, 2003	7.019	7.025	6.755	6.765	538,873	-0.22(-3.09%)
Sep 08, 2003	6.822	6.981	6.816	6.981	442,682	+0.11(+1.60%)
Sep 05, 2003	6.952	6.952	6.789	6.870	439,321	-0.10(-1.44%)
Sep 04, 2003	7.088	7.184	6.913	6.971	579,469	-0.07(-0.98%)
Sep 03, 2003	7.005	7.122	6.894	7.040	705,654	+0.02(+0.22%)
Sep 02, 2003	6.971	7.089	6.913	7.024	690,398	+0.21(+3.08%)
Aug 29, 2003	6.697	6.903	6.669	6.814	1,086,279	+0.16(+2.41%)
Aug 28, 2003	6.504	6.665	6.444	6.654	1,050,337	+0.15(+2.32%)
Aug 27, 2003	6.352	6.560	6.323	6.503	617,480	+0.16(+2.51%)
Aug 26, 2003	6.309	6.420	6.255	6.343	1,242,200	+0.34(+5.60%)
Aug 25, 2003	6.130	6.130	5.962	6.007	283,916	-0.13(-2.16%)
Aug 22, 2003	6.168	6.275	6.125	6.139	692,467	+0.12(+1.93%)
Aug 21, 2003	5.849	6.072	5.849	6.023	544,303	+0.22(+3.83%)
Aug 20, 2003	5.811	5.830	5.721	5.801	411,136	-0.01(-0.18%)
Aug 19, 2003	5.859	5.935	5.795	5.812	317,790	-0.07(-1.22%)
Aug 18, 2003	5.787	6.023	5.787	5.883	486,123	+0.14(+2.51%)
Aug 15, 2003	5.745	5.745	5.724	5.739	77,314	-0.01(-0.10%)
Aug 14, 2003	5.762	5.762	5.597	5.745	394,846	-0.03(-0.50%)
Aug 13, 2003	5.704	5.835	5.704	5.774	532,667	+0.13(+2.26%)
Aug 12, 2003	5.628	5.655	5.561	5.646	183,847	+0.02(+0.34%)
Aug 11, 2003	5.410	5.694	5.410	5.627	573,522	+0.26(+4.94%)
Aug 08, 2003	5.197	5.385	5.197	5.362	410,102	+0.17(+3.18%)
Aug 07, 2003	5.052	5.236	5.028	5.197	890,795	-0.01(-0.19%)
Aug 06, 2003	5.115	5.206	5.086	5.206	315,721	+0.02(+0.47%)
Aug 05, 2003	5.243	5.260	5.163	5.182	679,797	-0.06(-1.16%)
Aug 04, 2003	5.269	5.269	5.191	5.243	250,301	-0.03(-0.64%)
Aug 01, 2003	5.327	5.327	5.232	5.277	244,096	-0.06(-1.21%)
Jul 31, 2003	5.357	5.376	5.327	5.342	191,863	+0.02(+0.44%)
Jul 30, 2003	5.208	5.366	5.173	5.319	218,496	+0.07(+1.36%)
Jul 29, 2003	5.318	5.318	5.173	5.247	269,953	-0.09(-1.67%)
Jul 28, 2003	5.482	5.511	5.318	5.336	398,983	-0.13(-2.32%)
Jul 25, 2003	5.366	5.474	5.356	5.463	314,428	+0.09(+1.60%)
Jul 24, 2003	5.414	5.487	5.377	5.377	364,334	+0.01(+0.20%)
Jul 23, 2003	5.293	5.418	5.250	5.366	523,099	+0.00(+0.00%)
Jul 22, 2003	5.487	5.569	5.318	5.366	718,325	-0.09(-1.67%)
Jul 21, 2003	5.291	5.463	5.211	5.457	911,481	+0.33(+6.39%)
Jul 18, 2003	5.124	5.180	4.907	5.129	1,017,497	+0.13(+2.53%)
Jul 17, 2003	5.182	5.347	4.888	5.002	1,879,332	-0.37(-6.94%)
Jul 16, 2003	5.608	5.608	5.303	5.376	1,275,815	-0.32(-5.54%)
Jul 15, 2003	5.791	5.801	5.656	5.691	508,619	-0.03(-0.51%)
Jul 14, 2003	5.535	5.753	5.511	5.720	917,428	+0.18(+3.34%)
Jul 11, 2003	5.492	5.554	5.486	5.535	1,172,126	-0.00(-0.09%)
Jul 10, 2003	5.521	5.603	5.337	5.540	1,688,503	-0.07(-1.21%)
Jul 09, 2003	5.919	5.927	5.608	5.608	1,266,248	-0.40(-6.60%)
Jul 08, 2003	5.994	6.115	5.898	6.004	1,031,719	+0.04(+0.65%)
Jul 07, 2003	5.994	6.014	5.811	5.965	797,190	+0.02(+0.33%)
Jul 03, 2003	5.994	5.994	5.869	5.946	1,136,442	-0.09(-1.52%)
Jul 02, 2003	5.724	6.074	5.724	6.038	1,710,999	+0.31(+5.49%)
Jul 01, 2003	5.724	5.762	5.670	5.724	390,191	+0.02(+0.34%)
Jun 30, 2003	5.849	5.907	5.704	5.704	989,054	+0.00(+0.00%)
Jun 27, 2003	5.496	5.749	5.494	5.704	540,424	+0.21(+3.87%)
Jun 26, 2003	5.443	5.569	5.385	5.492	595,501	+0.02(+0.44%)
Jun 25, 2003	5.298	5.503	5.298	5.467	457,421	+0.17(+3.19%)
Jun 24, 2003	5.250	5.317	5.240	5.298	251,853	+0.06(+1.20%)
Jun 23, 2003	5.306	5.306	5.189	5.235	532,150	-0.12(-2.22%)
Jun 20, 2003	5.409	5.414	5.326	5.354	250,819	-0.03(-0.57%)
Jun 19, 2003	5.405	5.434	5.376	5.385	393,036	-0.03(-0.46%)
Jun 18, 2003	5.485	5.492	5.366	5.410	826,927	+0.02(+0.39%)
Jun 17, 2003	5.390	5.448	5.347	5.389	917,170	+0.06(+1.20%)
Jun 16, 2003	5.149	5.336	5.149	5.325	538,097	+0.20(+3.90%)
Jun 13, 2003	5.134	5.144	5.077	5.125	256,507	+0.00(+0.02%)
Jun 12, 2003	5.049	5.139	5.049	5.124	386,571	+0.12(+2.47%)
Jun 11, 2003	4.979	5.042	4.902	5.000	678,245	+0.10(+2.01%)
Jun 10, 2003	5.001	5.023	4.834	4.902	485,864	-0.08(-1.52%)
Jun 09, 2003	5.081	5.105	4.974	4.977	380,365	-0.13(-2.50%)
Jun 06, 2003	5.045	5.144	5.045	5.105	439,579	+0.08(+1.68%)
Jun 05, 2003	4.979	5.037	4.955	5.021	409,843	+0.01(+0.29%)
Jun 04, 2003	5.042	5.090	4.975	5.006	634,029	-0.06(-1.18%)
Jun 03, 2003	5.148	5.149	5.057	5.066	540,683	-0.08(-1.60%)
Jun 02, 2003	5.177	5.188	5.106	5.148	552,577	-0.05(-1.02%)
May 30, 2003	5.182	5.264	5.143	5.202	567,057	+0.02(+0.43%)
May 29, 2003	5.124	5.260	5.105	5.179	600,155	+0.10(+1.88%)
May 28, 2003	5.100	5.163	5.065	5.084	480,693	+0.02(+0.44%)
May 27, 2003	4.946	5.061	4.946	5.061	482,761	+0.10(+2.03%)
May 23, 2003	4.737	4.970	4.731	4.961	525,427	+0.29(+6.23%)
May 22, 2003	4.602	4.785	4.602	4.670	805,723	+0.07(+1.51%)
May 21, 2003	4.642	4.665	4.551	4.600	1,455,526	-0.12(-2.60%)
May 20, 2003	4.863	4.871	4.708	4.723	1,710,740	-0.15(-3.08%)
May 19, 2003	4.979	5.013	4.815	4.873	454,060	-0.03(-0.71%)
May 16, 2003	4.955	4.966	4.825	4.908	357,093	-0.01(-0.28%)
May 15, 2003	4.989	5.173	4.921	4.921	787,623	-0.05(-0.97%)
May 14, 2003	5.020	5.144	4.921	4.970	1,220,221	-0.00(-0.04%)
May 13, 2003	4.747	5.035	4.747	4.971	1,389,847	+0.22(+4.62%)
May 12, 2003	4.587	4.776	4.587	4.752	716,773	+0.20(+4.49%)
May 09, 2003	4.496	4.573	4.476	4.548	305,378	+0.07(+1.60%)
May 08, 2003	4.465	4.578	4.438	4.476	521,031	+0.01(+0.26%)
May 07, 2003	4.563	4.568	4.447	4.465	491,812	-0.12(-2.55%)
May 06, 2003	4.684	4.684	4.564	4.582	333,822	-0.10(-2.09%)
May 05, 2003	4.728	4.752	4.665	4.679	219,789	-0.03(-0.72%)
May 02, 2003	4.670	4.736	4.669	4.713	386,313	+0.06(+1.35%)

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.