Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.36	25.69	25.31	25.42	9,913,039	+0.06(+0.22%)
May 27, 2004	25.12	25.49	25.06	25.36	11,918,626	+0.27(+1.07%)
May 26, 2004	24.94	25.15	24.72	25.09	9,629,273	+0.11(+0.45%)
May 25, 2004	24.53	24.99	24.28	24.98	10,624,152	+0.46(+1.88%)
May 24, 2004	24.48	24.61	24.31	24.52	8,869,688	+0.13(+0.52%)
May 21, 2004	24.24	24.64	24.14	24.39	12,273,051	+0.26(+1.08%)
May 20, 2004	24.07	24.30	23.90	24.13	9,554,939	+0.06(+0.24%)
May 19, 2004	24.66	24.73	24.03	24.07	10,744,979	-0.42(-1.73%)
May 18, 2004	24.38	24.58	24.17	24.50	19,932,492	+0.81(+3.44%)
May 17, 2004	23.53	23.88	23.40	23.68	11,477,713	-0.23(-0.98%)
May 14, 2004	23.76	24.13	23.49	23.92	9,819,204	+0.06(+0.24%)
May 13, 2004	23.53	24.10	23.44	23.86	12,694,886	+0.13(+0.57%)
May 12, 2004	23.60	23.85	22.88	23.73	14,924,178	+0.03(+0.12%)
May 11, 2004	23.67	23.72	23.44	23.70	10,652,698	+0.04(+0.15%)
May 10, 2004	23.07	23.68	23.03	23.66	14,371,766	+0.31(+1.33%)
May 07, 2004	23.71	24.24	23.27	23.35	22,509,992	-0.96(-3.96%)
May 06, 2004	24.77	24.78	24.17	24.31	15,370,885	-0.64(-2.55%)
May 05, 2004	24.93	25.05	24.79	24.95	6,576,661	-0.07(-0.28%)
May 04, 2004	24.92	25.30	24.84	25.02	7,255,977	+0.09(+0.37%)
May 03, 2004	24.94	25.12	24.63	24.93	11,835,813	+0.03(+0.11%)
Apr 30, 2004	25.28	25.39	24.90	24.90	9,012,984	-0.38(-1.51%)
Apr 29, 2004	25.40	25.61	25.05	25.28	8,855,697	-0.18(-0.72%)
Apr 28, 2004	25.67	25.77	25.35	25.47	7,081,731	-0.38(-1.48%)
Apr 27, 2004	25.74	26.09	25.73	25.85	7,280,707	+0.13(+0.50%)
Apr 26, 2004	25.90	26.07	25.69	25.72	6,429,548	-0.10(-0.38%)
Apr 23, 2004	25.55	26.01	25.52	25.82	6,614,251	+0.10(+0.39%)
Apr 22, 2004	25.10	25.83	25.05	25.72	8,500,424	+0.57(+2.28%)
Apr 21, 2004	25.27	25.45	25.05	25.15	9,364,160	-0.08(-0.31%)
Apr 20, 2004	25.58	25.85	25.23	25.23	6,946,914	-0.25(-0.97%)
Apr 19, 2004	25.51	25.55	25.21	25.47	7,038,064	-0.14(-0.55%)
Apr 16, 2004	25.58	25.65	25.19	25.62	9,935,509	+0.24(+0.95%)
Apr 15, 2004	25.35	25.57	25.31	25.38	8,711,694	+0.03(+0.11%)
Apr 14, 2004	25.12	25.50	25.09	25.35	9,730,598	-0.03(-0.11%)
Apr 13, 2004	25.80	25.84	25.28	25.38	11,317,317	-0.42(-1.65%)
Apr 12, 2004	25.66	25.82	25.62	25.80	5,526,526	+0.18(+0.72%)
Apr 08, 2004	26.01	26.07	25.52	25.62	12,754,239	-0.21(-0.79%)
Apr 07, 2004	26.27	26.33	25.77	25.82	10,976,175	-0.32(-1.22%)
Apr 06, 2004	26.78	26.78	26.01	26.14	8,077,741	-0.21(-0.81%)
Apr 05, 2004	25.85	26.38	25.84	26.35	9,138,051	+0.40(+1.53%)
Apr 02, 2004	26.39	26.46	25.79	25.96	17,566,262	-0.28(-1.08%)
Apr 01, 2004	26.39	26.42	26.18	26.24	7,732,360	-0.20(-0.75%)
Mar 31, 2004	26.41	26.53	26.20	26.44	8,864,177	-0.04(-0.13%)
Mar 30, 2004	26.39	26.54	26.30	26.47	7,128,932	+0.08(+0.29%)
Mar 29, 2004	26.13	26.42	26.08	26.39	7,598,249	+0.26(+1.00%)
Mar 26, 2004	26.15	26.34	26.11	26.13	9,683,256	-0.16(-0.59%)
Mar 25, 2004	25.51	26.37	25.41	26.29	11,227,580	+0.82(+3.22%)
Mar 24, 2004	25.58	25.69	25.32	25.47	9,117,843	-0.16(-0.61%)
Mar 23, 2004	25.62	25.79	25.50	25.62	10,232,136	+0.11(+0.42%)
Mar 22, 2004	25.69	25.75	25.42	25.52	9,384,086	-0.44(-1.69%)
Mar 19, 2004	26.18	26.30	25.86	25.96	10,642,099	-0.22(-0.84%)
Mar 18, 2004	25.83	26.29	25.76	26.18	11,805,147	+0.35(+1.34%)
Mar 17, 2004	25.61	25.88	25.47	25.83	8,123,670	+0.45(+1.78%)
Mar 16, 2004	25.18	25.55	25.06	25.38	8,177,229	+0.32(+1.27%)
Mar 15, 2004	25.44	25.50	24.85	25.06	10,227,472	-0.48(-1.88%)
Mar 12, 2004	25.51	26.17	25.16	25.54	9,560,592	+0.00(+0.00%)
Mar 11, 2004	25.62	26.00	25.47	25.54	12,259,061	-0.22(-0.85%)
Mar 10, 2004	26.06	26.22	25.69	25.76	9,123,213	-0.40(-1.54%)
Mar 09, 2004	26.15	26.30	25.97	26.16	10,358,757	-0.18(-0.67%)
Mar 08, 2004	26.50	26.64	26.25	26.34	9,602,422	-0.16(-0.61%)
Mar 05, 2004	26.08	26.58	25.94	26.50	13,070,792	+0.25(+0.94%)
Mar 04, 2004	26.29	26.32	25.99	26.25	8,261,172	+0.04(+0.13%)
Mar 03, 2004	26.12	26.37	26.11	26.22	8,063,892	+0.01(+0.05%)
Mar 02, 2004	26.02	26.40	26.01	26.20	12,332,829	+0.13(+0.52%)
Mar 01, 2004	25.88	26.10	25.76	26.07	9,689,898	+0.38(+1.46%)
Feb 27, 2004	26.18	26.24	25.67	25.69	14,573,992	-0.38(-1.44%)
Feb 26, 2004	25.77	26.17	25.62	26.07	11,551,905	+0.30(+1.18%)
Feb 25, 2004	25.76	25.83	25.55	25.76	12,987,838	+0.30(+1.17%)
Feb 24, 2004	25.33	25.55	25.09	25.47	16,944,604	+0.43(+1.72%)
Feb 23, 2004	25.33	25.40	24.88	25.04	11,648,991	-0.23(-0.90%)
Feb 20, 2004	25.30	25.40	24.88	25.26	10,855,772	+0.10(+0.39%)
Feb 19, 2004	25.69	25.69	25.14	25.16	10,842,206	-0.23(-0.92%)
Feb 18, 2004	25.86	25.86	25.26	25.40	8,700,106	-0.29(-1.13%)
Feb 17, 2004	25.66	25.82	25.56	25.69	8,645,840	+0.09(+0.36%)
Feb 13, 2004	25.90	26.03	25.46	25.59	8,683,713	-0.28(-1.09%)
Feb 12, 2004	26.02	26.08	25.73	25.88	6,971,503	-0.18(-0.71%)
Feb 11, 2004	25.55	26.19	25.43	26.06	13,410,238	+0.55(+2.16%)
Feb 10, 2004	25.69	25.72	25.35	25.51	10,257,008	-0.08(-0.33%)
Feb 09, 2004	25.71	25.96	25.55	25.59	8,033,791	-0.11(-0.44%)
Feb 06, 2004	25.19	25.76	25.18	25.71	10,395,641	+0.59(+2.34%)
Feb 05, 2004	25.12	25.37	25.01	25.12	8,474,280	+0.03(+0.11%)
Feb 04, 2004	24.80	25.35	24.77	25.09	11,106,329	+0.29(+1.17%)
Feb 03, 2004	24.80	25.13	24.78	24.80	10,096,329	-0.17(-0.68%)
Feb 02, 2004	25.10	25.35	24.80	24.97	10,665,558	-0.13(-0.51%)
Jan 30, 2004	25.09	25.35	24.99	25.10	8,212,135	-0.09(-0.37%)
Jan 29, 2004	24.80	25.23	24.70	25.19	12,421,435	+0.54(+2.18%)
Jan 28, 2004	25.56	25.58	24.55	24.65	15,621,866	-0.78(-3.06%)
Jan 27, 2004	25.42	25.76	25.42	25.43	8,711,412	-0.25(-0.99%)
Jan 26, 2004	25.40	25.72	25.30	25.69	9,012,843	+0.27(+1.06%)
Jan 23, 2004	25.51	25.62	25.31	25.42	9,571,615	-0.01(-0.03%)
Jan 22, 2004	25.22	25.57	24.98	25.42	11,261,355	+0.21(+0.81%)
Jan 21, 2004	24.87	25.29	24.77	25.22	12,089,479	+0.45(+1.80%)
Jan 20, 2004	24.74	24.88	24.63	24.77	14,613,420	+0.05(+0.20%)
Jan 16, 2004	25.33	25.38	24.59	24.72	26,323,742	-0.35(-1.38%)
Jan 15, 2004	25.14	25.22	24.75	25.07	12,727,248	-0.03(-0.11%)
Jan 14, 2004	24.82	25.19	24.64	25.10	13,205,751	+0.28(+1.11%)
Jan 13, 2004	25.08	25.09	24.59	24.82	12,537,457	-0.08(-0.34%)
Jan 12, 2004	25.21	25.33	24.65	24.91	14,373,038	-0.35(-1.37%)
Jan 09, 2004	25.05	25.52	25.04	25.26	11,701,137	+0.06(+0.25%)
Jan 08, 2004	25.40	25.46	24.89	25.19	15,429,673	-0.21(-0.84%)
Jan 07, 2004	25.08	25.54	25.02	25.40	13,053,410	+0.35(+1.38%)
Jan 06, 2004	24.83	25.16	24.65	25.06	12,499,867	+0.27(+1.08%)
Jan 05, 2004	24.82	24.94	24.63	24.79	16,117,468	+0.01(+0.03%)
Jan 02, 2004	25.30	25.43	24.63	24.78	10,143,246	-0.33(-1.32%)
Dec 31, 2003	24.89	25.16	24.88	25.11	7,083,427	+0.14(+0.57%)
Dec 30, 2003	25.09	25.23	24.89	24.97	7,059,544	-0.21(-0.82%)
Dec 29, 2003	24.77	25.19	24.67	25.18	11,550,916	+0.50(+2.01%)
Dec 26, 2003	24.55	24.86	24.55	24.68	3,442,508	+0.13(+0.55%)
Dec 24, 2003	24.52	24.66	24.35	24.55	6,229,583	+0.06(+0.26%)
Dec 23, 2003	24.45	24.77	24.34	24.48	9,628,283	-0.16(-0.66%)
Dec 22, 2003	24.96	25.09	24.41	24.65	13,329,121	-0.47(-1.89%)
Dec 19, 2003	25.11	25.13	24.80	25.12	22,801,814	+0.12(+0.48%)
Dec 18, 2003	24.87	25.11	24.55	25.00	14,065,671	+0.13(+0.54%)
Dec 17, 2003	24.13	24.94	24.08	24.87	13,324,740	+0.55(+2.27%)
Dec 16, 2003	24.20	24.40	23.92	24.31	17,848,898	+0.01(+0.03%)
Dec 15, 2003	25.08	25.10	24.19	24.31	15,596,429	-0.21(-0.87%)
Dec 12, 2003	24.59	24.65	24.41	24.52	10,470,539	+0.09(+0.35%)
Dec 11, 2003	23.71	24.55	23.69	24.43	19,495,818	+1.03(+4.38%)
Dec 10, 2003	24.10	24.14	22.59	23.41	21,022,760	-0.68(-2.82%)
Dec 09, 2003	24.66	24.68	24.07	24.09	11,000,623	-0.47(-1.90%)
Dec 08, 2003	24.40	24.84	24.28	24.55	7,544,689	-0.01(-0.06%)
Dec 05, 2003	24.43	24.91	24.25	24.57	7,931,477	-0.10(-0.40%)
Dec 04, 2003	25.12	25.28	23.75	24.67	21,393,578	-0.47(-1.89%)
Dec 03, 2003	25.44	25.64	25.06	25.14	9,719,434	-0.24(-0.95%)
Dec 02, 2003	25.76	25.88	25.37	25.38	12,187,978	-0.64(-2.45%)
Dec 01, 2003	26.10	26.17	25.67	26.02	10,069,337	+0.01(+0.03%)
Nov 28, 2003	25.98	26.10	25.94	26.01	4,575,173	+0.15(+0.57%)
Nov 26, 2003	25.91	26.02	25.42	25.86	8,232,626	-0.05(-0.19%)
Nov 25, 2003	25.81	26.01	25.69	25.91	8,093,710	+0.10(+0.38%)
Nov 24, 2003	25.33	25.89	25.33	25.81	9,831,923	+0.58(+2.30%)
Nov 21, 2003	25.16	25.33	24.98	25.23	8,788,995	+0.25(+0.99%)
Nov 20, 2003	25.00	25.44	24.96	24.99	9,567,658	-0.11(-0.42%)
Nov 19, 2003	24.82	25.30	24.70	25.09	12,966,782	+0.36(+1.46%)
Nov 18, 2003	25.90	26.01	24.73	24.73	26,015,528	-0.37(-1.47%)
Nov 17, 2003	24.92	25.42	24.65	25.10	13,872,065	-0.51(-1.99%)
Nov 14, 2003	25.70	25.94	25.30	25.61	9,026,834	-0.09(-0.36%)
Nov 13, 2003	26.14	26.14	25.55	25.70	10,990,307	-0.44(-1.68%)
Nov 12, 2003	26.11	26.18	25.92	26.14	6,320,733	+0.01(+0.03%)
Nov 11, 2003	26.22	26.32	25.84	26.13	7,314,482	-0.09(-0.35%)
Nov 10, 2003	26.44	26.52	25.91	26.22	8,383,130	-0.22(-0.83%)
Nov 07, 2003	26.46	26.69	26.22	26.44	7,146,738	+0.04(+0.13%)
Nov 06, 2003	26.04	26.44	25.89	26.41	8,233,615	+0.16(+0.59%)
Nov 05, 2003	26.29	26.33	25.87	26.25	6,478,586	-0.12(-0.46%)
Nov 04, 2003	26.50	26.61	26.26	26.37	7,378,358	-0.18(-0.67%)
Nov 03, 2003	26.49	26.81	26.39	26.55	9,834,749	+0.32(+1.21%)
Oct 31, 2003	26.47	26.53	26.18	26.23	6,946,066	+0.01(+0.03%)
Oct 30, 2003	26.55	26.56	25.93	26.22	8,314,166	-0.12(-0.46%)
Oct 29, 2003	26.34	26.78	26.22	26.34	10,479,584	-0.19(-0.72%)
Oct 28, 2003	25.74	26.54	25.67	26.54	18,215,336	+1.06(+4.17%)
Oct 27, 2003	25.29	25.56	25.25	25.47	7,673,713	+0.28(+1.12%)
Oct 24, 2003	25.12	25.29	24.84	25.19	9,702,899	-0.17(-0.67%)
Oct 23, 2003	25.37	25.59	25.26	25.36	9,917,279	-0.16(-0.61%)
Oct 22, 2003	25.58	25.69	25.33	25.52	7,486,184	-0.06(-0.25%)
Oct 21, 2003	25.55	25.83	25.44	25.58	6,921,901	+0.04(+0.14%)
Oct 20, 2003	25.67	25.72	25.33	25.55	9,855,240	-0.04(-0.14%)
Oct 17, 2003	25.77	25.93	25.49	25.58	10,283,575	-0.11(-0.44%)
Oct 16, 2003	25.68	25.86	25.42	25.69	11,070,576	+0.01(+0.05%)
Oct 15, 2003	25.35	25.76	25.10	25.68	18,070,060	+0.68(+2.72%)
Oct 14, 2003	25.12	25.13	24.90	25.00	9,806,909	-0.12(-0.48%)
Oct 13, 2003	24.84	25.12	24.84	25.12	8,405,882	+0.41(+1.66%)
Oct 10, 2003	24.78	24.94	24.62	24.71	9,776,526	-0.14(-0.57%)
Oct 09, 2003	24.70	25.11	24.53	24.85	17,253,666	+0.52(+2.12%)
Oct 08, 2003	24.39	24.40	24.16	24.34	7,947,163	-0.06(-0.23%)
Oct 07, 2003	23.81	24.40	23.74	24.39	10,276,792	+0.32(+1.32%)
Oct 06, 2003	23.79	24.17	23.73	24.07	7,515,578	+0.28(+1.16%)
Oct 03, 2003	23.84	23.99	23.73	23.80	12,251,147	+0.27(+1.14%)
Oct 02, 2003	23.40	23.68	23.28	23.53	12,799,602	+0.25(+1.06%)
Oct 01, 2003	22.73	23.35	22.69	23.28	14,007,731	+0.74(+3.30%)
Sep 30, 2003	22.75	22.87	22.40	22.54	13,876,446	-0.21(-0.93%)
Sep 29, 2003	22.56	22.79	22.42	22.75	10,457,397	+0.12(+0.53%)
Sep 26, 2003	22.71	22.96	22.57	22.63	9,496,292	-0.12(-0.53%)
Sep 25, 2003	22.91	23.25	22.74	22.75	9,171,967	-0.18(-0.77%)
Sep 24, 2003	23.35	23.35	22.91	22.93	7,954,371	-0.42(-1.82%)
Sep 23, 2003	23.42	23.47	23.22	23.35	9,175,783	+0.18(+0.79%)
Sep 22, 2003	23.25	23.34	23.04	23.17	7,917,910	-0.25(-1.09%)
Sep 19, 2003	23.38	23.58	23.24	23.42	11,351,092	-0.06(-0.24%)
Sep 18, 2003	23.28	23.54	23.00	23.48	13,219,741	+0.13(+0.55%)
Sep 17, 2003	23.44	23.56	23.30	23.35	11,779,569	-0.21(-0.90%)
Sep 16, 2003	23.22	23.58	23.03	23.56	18,195,410	+0.37(+1.59%)
Sep 15, 2003	22.64	23.28	22.61	23.20	21,876,038	+0.84(+3.77%)
Sep 12, 2003	22.48	22.48	22.01	22.35	17,251,264	-0.12(-0.54%)
Sep 11, 2003	22.54	22.82	22.46	22.47	13,606,811	-0.01(-0.03%)
Sep 10, 2003	22.64	22.92	22.43	22.48	16,721,179	-0.27(-1.18%)
Sep 09, 2003	23.34	23.35	22.60	22.75	28,015,320	-1.13(-4.74%)
Sep 08, 2003	23.88	23.89	23.60	23.88	12,350,070	-0.01(-0.03%)
Sep 05, 2003	23.95	24.13	23.54	23.89	16,583,111	-0.34(-1.40%)
Sep 04, 2003	23.25	24.24	23.25	24.23	26,602,280	+1.03(+4.42%)
Sep 03, 2003	22.74	23.25	22.71	23.20	16,066,029	+0.38(+1.64%)
Sep 02, 2003	22.59	22.88	22.57	22.83	12,815,147	+0.07(+0.31%)
Aug 29, 2003	22.71	22.81	22.55	22.76	9,716,466	-0.07(-0.31%)
Aug 28, 2003	22.81	23.25	22.67	22.83	8,962,675	-0.14(-0.62%)
Aug 27, 2003	22.75	23.08	22.74	22.97	10,000,374	+0.16(+0.68%)
Aug 26, 2003	22.79	22.93	22.52	22.81	14,228,328	-0.17(-0.74%)
Aug 25, 2003	23.03	23.44	22.73	22.98	11,165,683	-0.23(-0.98%)
Aug 22, 2003	23.32	23.42	22.93	23.21	16,896,414	+0.03(+0.12%)
Aug 21, 2003	23.16	23.25	22.96	23.18	15,277,474	+0.13(+0.58%)
Aug 20, 2003	22.81	23.10	22.71	23.05	17,823,036	+0.29(+1.27%)
Aug 19, 2003	24.00	24.06	22.66	22.76	46,032,952	-1.23(-5.13%)
Aug 18, 2003	24.09	24.22	23.86	23.99	16,786,750	+0.25(+1.07%)
Aug 15, 2003	23.53	23.73	23.36	23.73	7,407,611	+0.33(+1.39%)
Aug 14, 2003	23.44	23.52	23.23	23.41	8,922,258	-0.07(-0.30%)
Aug 13, 2003	23.44	23.59	23.35	23.48	8,711,270	+0.04(+0.15%)
Aug 12, 2003	23.22	23.44	23.07	23.44	7,846,545	+0.31(+1.35%)
Aug 11, 2003	23.11	23.40	23.01	23.13	9,419,415	-0.02(-0.09%)
Aug 08, 2003	22.86	23.19	22.86	23.15	11,883,437	+0.54(+2.38%)
Aug 07, 2003	22.15	22.68	22.14	22.62	14,530,184	+0.45(+2.04%)
Aug 06, 2003	21.72	22.28	21.58	22.16	14,381,093	+0.72(+3.37%)
Aug 05, 2003	21.69	21.91	21.43	21.44	12,133,429	-0.46(-2.10%)
Aug 04, 2003	21.79	22.03	21.30	21.90	9,943,423	+0.11(+0.49%)
Aug 01, 2003	22.11	22.11	21.69	21.79	11,658,459	-0.28(-1.28%)
Jul 31, 2003	22.33	22.54	22.06	22.08	11,936,008	-0.07(-0.32%)
Jul 30, 2003	22.35	22.39	21.62	22.15	18,903,554	-0.19(-0.86%)
Jul 29, 2003	22.54	22.76	22.26	22.34	12,944,736	-0.13(-0.57%)
Jul 28, 2003	22.79	22.91	22.25	22.47	13,472,842	-0.18(-0.78%)
Jul 25, 2003	22.43	22.67	21.87	22.64	14,159,224	+0.37(+1.65%)
Jul 24, 2003	22.76	22.98	22.26	22.28	10,027,083	-0.45(-1.99%)
Jul 23, 2003	22.67	22.88	22.42	22.73	11,342,330	+0.25(+1.13%)
Jul 22, 2003	22.87	22.87	22.22	22.47	17,546,618	-0.28(-1.21%)
Jul 21, 2003	23.49	23.52	22.75	22.75	10,524,381	-0.66(-2.81%)
Jul 18, 2003	23.71	23.71	23.11	23.41	8,882,689	-0.01(-0.06%)
Jul 17, 2003	23.71	24.19	23.29	23.42	10,071,740	-0.28(-1.19%)
Jul 16, 2003	23.46	23.80	23.06	23.71	14,782,719	+0.23(+0.99%)
Jul 15, 2003	23.74	24.45	23.41	23.47	14,582,613	-0.15(-0.63%)
Jul 14, 2003	23.85	24.06	23.53	23.62	10,535,969	+0.15(+0.63%)
Jul 11, 2003	23.63	23.71	23.32	23.47	15,077,509	+0.52(+2.28%)
Jul 10, 2003	23.70	23.70	22.64	22.95	16,305,139	-0.75(-3.17%)
Jul 09, 2003	24.21	24.41	23.59	23.70	19,393,080	-0.75(-3.07%)
Jul 08, 2003	23.88	24.55	23.81	24.45	10,760,383	+0.55(+2.31%)
Jul 07, 2003	23.81	24.00	23.77	23.90	9,425,068	+0.26(+1.11%)
Jul 03, 2003	23.60	23.75	23.25	23.63	5,870,211	-0.03(-0.12%)
Jul 02, 2003	23.49	23.74	23.46	23.66	10,725,760	+0.24(+1.03%)
Jul 01, 2003	23.44	23.51	22.78	23.42	12,447,155	-0.01(-0.06%)
Jun 30, 2003	23.28	24.09	23.25	23.44	15,239,176	+0.46(+2.00%)
Jun 27, 2003	23.25	23.33	22.96	22.98	10,022,985	+0.00(+0.00%)
Jun 26, 2003	23.14	23.57	22.64	22.98	10,754,023	+0.01(+0.06%)
Jun 25, 2003	22.89	23.46	22.86	22.96	12,224,720	+0.16(+0.71%)
Jun 24, 2003	22.71	22.93	22.53	22.80	13,899,198	+0.21(+0.94%)
Jun 23, 2003	22.90	23.13	22.35	22.59	10,484,106	-0.40(-1.75%)
Jun 20, 2003	23.37	23.42	22.96	22.99	19,407,070	-0.30(-1.31%)
Jun 19, 2003	23.71	23.95	23.26	23.30	11,144,344	-0.36(-1.53%)
Jun 18, 2003	24.36	24.37	23.52	23.66	16,980,640	-0.71(-2.93%)
Jun 17, 2003	24.34	24.55	24.29	24.37	10,614,118	-0.01(-0.06%)
Jun 16, 2003	23.92	24.57	23.76	24.38	14,125,731	+0.64(+2.68%)
Jun 13, 2003	23.46	23.82	23.27	23.75	14,663,729	+0.45(+1.91%)
Jun 12, 2003	23.49	23.56	23.03	23.30	9,296,045	+0.03(+0.12%)
Jun 11, 2003	22.97	23.28	22.87	23.27	8,694,595	+0.23(+1.01%)
Jun 10, 2003	22.97	23.10	22.79	23.04	8,719,608	+0.01(+0.03%)
Jun 09, 2003	23.25	23.35	22.82	23.03	9,216,341	-0.22(-0.94%)
Jun 06, 2003	23.40	23.63	23.10	23.25	13,586,885	+0.03(+0.12%)
Jun 05, 2003	22.96	23.27	22.71	23.22	13,688,493	+0.23(+1.02%)
Jun 04, 2003	23.13	23.18	22.91	22.99	10,735,228	-0.14(-0.61%)
Jun 03, 2003	23.09	23.27	22.75	23.13	10,927,562	+0.04(+0.15%)

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.