Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.73	25.76	25.46	25.58	5,537,686	-0.22(-0.86%)
May 27, 2004	25.98	25.99	25.71	25.80	6,854,881	-0.05(-0.19%)
May 26, 2004	26.19	26.21	25.80	25.85	8,088,378	-0.11(-0.41%)
May 25, 2004	25.94	26.06	25.90	25.96	9,511,852	+0.63(+2.50%)
May 24, 2004	25.14	25.40	25.10	25.33	5,503,089	+0.46(+1.84%)
May 21, 2004	25.13	25.18	24.71	24.87	4,283,057	+0.06(+0.23%)
May 20, 2004	25.00	25.09	24.81	24.81	4,146,324	-0.19(-0.77%)
May 19, 2004	24.98	25.29	24.88	25.00	7,303,199	+0.24(+0.95%)
May 18, 2004	25.04	25.05	24.76	24.77	5,565,447	-0.56(-2.21%)
May 17, 2004	25.50	25.56	25.26	25.33	10,495,501	-0.22(-0.87%)
May 14, 2004	25.48	25.62	25.41	25.55	5,645,208	+0.26(+1.01%)
May 13, 2004	25.31	25.54	25.24	25.29	5,065,750	-0.01(-0.06%)
May 12, 2004	25.21	25.34	25.10	25.31	8,313,781	-0.11(-0.42%)
May 11, 2004	24.98	25.44	24.96	25.41	8,494,641	+0.21(+0.82%)
May 10, 2004	25.49	25.53	25.21	25.21	8,760,856	-0.84(-3.22%)
May 07, 2004	26.11	26.28	25.91	26.05	7,727,900	-0.28(-1.06%)
May 06, 2004	26.52	26.54	26.13	26.33	11,299,740	+0.06(+0.22%)
May 05, 2004	26.08	26.35	26.05	26.27	10,005,748	+0.44(+1.72%)
May 04, 2004	25.89	25.99	25.68	25.82	5,917,017	+0.11(+0.41%)
May 03, 2004	25.53	25.77	25.48	25.72	5,984,140	+0.18(+0.72%)
Apr 30, 2004	25.34	25.60	25.28	25.53	6,896,937	+0.41(+1.63%)
Apr 29, 2004	25.63	25.74	25.12	25.12	7,390,211	-0.51(-2.00%)
Apr 28, 2004	26.02	26.04	25.60	25.64	6,645,431	-0.28(-1.10%)
Apr 27, 2004	25.35	26.04	25.35	25.92	9,611,501	+0.38(+1.47%)
Apr 26, 2004	25.73	25.77	25.51	25.54	4,826,468	-0.05(-0.19%)
Apr 23, 2004	25.41	25.59	25.35	25.59	4,381,878	-0.10(-0.39%)
Apr 22, 2004	25.15	25.69	25.12	25.69	5,895,264	+0.38(+1.49%)
Apr 21, 2004	25.16	25.34	25.07	25.32	7,485,510	-0.11(-0.42%)
Apr 20, 2004	25.76	25.80	25.39	25.42	8,603,199	-0.61(-2.34%)
Apr 19, 2004	25.94	26.13	25.94	26.03	4,316,826	-0.15(-0.59%)
Apr 16, 2004	25.95	26.41	25.95	26.19	5,978,340	+0.04(+0.17%)
Apr 15, 2004	25.88	26.18	25.88	26.14	6,677,957	+0.56(+2.17%)
Apr 14, 2004	25.56	25.74	25.53	25.59	5,571,455	-0.29(-1.12%)
Apr 13, 2004	26.09	26.11	25.87	25.88	6,121,702	-0.09(-0.35%)
Apr 12, 2004	25.75	26.10	25.75	25.97	8,306,944	+0.14(+0.54%)
Apr 08, 2004	26.02	26.04	25.78	25.83	6,325,766	-0.04(-0.15%)
Apr 07, 2004	25.67	25.95	25.57	25.87	9,150,753	+0.08(+0.30%)
Apr 06, 2004	25.70	25.82	25.64	25.79	8,025,605	+0.23(+0.91%)
Apr 05, 2004	25.19	25.56	25.18	25.56	9,415,310	+0.46(+1.83%)
Apr 02, 2004	24.85	25.10	24.79	25.10	8,247,279	+0.54(+2.20%)
Apr 01, 2004	24.72	24.87	24.50	24.56	6,766,626	-0.15(-0.63%)
Mar 31, 2004	24.74	24.81	24.39	24.71	7,700,347	+0.04(+0.16%)
Mar 30, 2004	24.38	24.85	24.37	24.68	12,430,066	+0.81(+3.38%)
Mar 29, 2004	23.77	24.07	23.72	23.87	8,000,538	+0.48(+2.04%)
Mar 26, 2004	23.21	23.43	23.12	23.39	7,475,566	+0.24(+1.04%)
Mar 25, 2004	23.21	23.25	23.07	23.15	8,176,426	-0.24(-1.01%)
Mar 24, 2004	23.70	23.77	23.36	23.39	8,072,633	-0.34(-1.42%)
Mar 23, 2004	23.80	23.84	23.51	23.72	4,773,432	+0.11(+0.45%)
Mar 22, 2004	23.97	24.00	23.60	23.62	6,350,419	-0.56(-2.30%)
Mar 19, 2004	24.26	24.40	24.13	24.17	5,364,491	-0.05(-0.20%)
Mar 18, 2004	24.26	24.33	24.09	24.22	6,941,478	+0.11(+0.44%)
Mar 17, 2004	23.80	24.15	23.79	24.12	6,193,383	+0.14(+0.60%)
Mar 16, 2004	23.96	24.00	23.85	23.97	8,418,609	+0.14(+0.61%)
Mar 15, 2004	23.71	23.94	23.68	23.83	9,915,629	+0.17(+0.73%)
Mar 12, 2004	23.26	23.72	23.26	23.65	8,082,370	+0.09(+0.39%)
Mar 11, 2004	23.70	23.98	23.56	23.56	7,243,327	-0.27(-1.13%)
Mar 10, 2004	24.01	24.09	23.83	23.83	7,883,486	-0.07(-0.30%)
Mar 09, 2004	24.02	24.12	23.88	23.90	6,490,260	-0.20(-0.84%)
Mar 08, 2004	24.24	24.33	24.09	24.11	4,561,703	-0.08(-0.32%)
Mar 05, 2004	24.04	24.23	24.02	24.18	4,694,085	+0.07(+0.28%)
Mar 04, 2004	23.89	24.18	23.87	24.12	5,598,180	+0.14(+0.60%)
Mar 03, 2004	24.02	24.10	23.76	23.97	6,041,112	+0.03(+0.12%)
Mar 02, 2004	24.06	24.17	23.94	23.94	6,348,140	-0.30(-1.25%)
Mar 01, 2004	23.98	24.37	23.98	24.25	7,949,366	+0.50(+2.09%)
Feb 27, 2004	23.80	23.85	23.57	23.75	6,224,873	+0.08(+0.35%)
Feb 26, 2004	23.59	23.70	23.55	23.67	7,436,618	+0.14(+0.60%)
Feb 25, 2004	23.48	23.54	23.39	23.53	4,257,783	+0.10(+0.43%)
Feb 24, 2004	23.26	23.54	23.24	23.43	5,530,850	+0.01(+0.06%)
Feb 23, 2004	23.46	23.48	23.29	23.41	6,050,435	+0.00(+0.02%)
Feb 20, 2004	23.51	23.51	23.26	23.41	6,826,498	+0.17(+0.75%)
Feb 19, 2004	23.33	23.43	23.22	23.23	6,597,367	+0.11(+0.48%)
Feb 18, 2004	23.32	23.34	23.12	23.12	5,965,495	-0.40(-1.68%)
Feb 17, 2004	23.54	23.57	23.41	23.52	5,924,889	+0.32(+1.39%)
Feb 13, 2004	23.09	23.30	22.93	23.19	5,535,200	+0.15(+0.67%)
Feb 12, 2004	22.87	23.08	22.81	23.04	7,966,769	-0.09(-0.40%)
Feb 11, 2004	22.78	23.15	22.67	23.13	10,665,796	+0.18(+0.78%)
Feb 10, 2004	22.56	23.10	22.52	22.95	16,137,809	-0.41(-1.76%)
Feb 09, 2004	23.00	23.48	22.98	23.36	6,519,885	+0.39(+1.68%)
Feb 06, 2004	22.71	22.98	22.64	22.98	5,004,013	+0.16(+0.70%)
Feb 05, 2004	22.96	22.96	22.76	22.82	4,628,619	-0.15(-0.65%)
Feb 04, 2004	23.01	23.12	22.95	22.97	4,702,994	-0.09(-0.40%)
Feb 03, 2004	22.87	23.07	22.72	23.06	7,256,172	+0.10(+0.44%)
Feb 02, 2004	22.86	23.01	22.74	22.96	7,313,765	-0.02(-0.08%)
Jan 30, 2004	23.04	23.13	22.92	22.98	6,157,750	-0.23(-0.98%)
Jan 29, 2004	23.31	23.33	23.05	23.20	6,547,853	-0.18(-0.76%)
Jan 28, 2004	23.60	23.80	23.38	23.38	7,371,152	-0.11(-0.45%)
Jan 27, 2004	23.41	23.58	23.35	23.49	6,703,024	+0.03(+0.12%)
Jan 26, 2004	23.36	23.46	23.15	23.46	7,490,068	-0.07(-0.31%)
Jan 23, 2004	23.52	23.70	23.04	23.53	7,711,948	-0.42(-1.75%)
Jan 22, 2004	24.18	24.18	23.93	23.95	7,368,044	-0.17(-0.72%)
Jan 21, 2004	24.01	24.13	23.99	24.12	9,662,673	+0.59(+2.50%)
Jan 20, 2004	23.27	23.68	23.27	23.54	6,071,359	+0.36(+1.56%)
Jan 16, 2004	22.85	23.18	22.79	23.17	11,849,572	-0.12(-0.50%)
Jan 15, 2004	23.41	23.43	23.23	23.29	6,757,510	-0.17(-0.72%)
Jan 14, 2004	23.45	23.56	23.42	23.46	9,108,904	-0.39(-1.62%)
Jan 13, 2004	24.00	24.08	23.84	23.84	7,645,861	-0.13(-0.54%)
Jan 12, 2004	23.97	24.09	23.77	23.98	7,372,187	+0.28(+1.20%)
Jan 09, 2004	23.69	23.79	23.23	23.69	15,313,475	+0.00(+0.02%)
Jan 08, 2004	23.66	23.82	23.62	23.69	6,138,483	+0.02(+0.10%)
Jan 07, 2004	24.24	23.72	23.53	23.66	12,078,496	-0.58(-2.39%)
Jan 06, 2004	24.18	24.33	24.12	24.24	6,573,335	+0.15(+0.64%)
Jan 05, 2004	23.82	24.16	23.80	24.09	8,582,689	+0.24(+1.01%)
Jan 02, 2004	23.91	23.94	23.75	23.84	6,158,164	+0.02(+0.10%)
Dec 31, 2003	23.74	23.94	23.74	23.82	5,102,420	+0.13(+0.55%)
Dec 30, 2003	23.63	23.75	23.62	23.69	3,918,022	+0.05(+0.22%)
Dec 29, 2003	23.54	23.68	23.45	23.64	5,007,535	+0.10(+0.41%)
Dec 26, 2003	23.39	23.57	23.35	23.54	1,586,310	+0.15(+0.64%)
Dec 24, 2003	23.39	23.53	23.31	23.39	3,710,850	+0.17(+0.75%)
Dec 23, 2003	23.36	23.30	23.08	23.22	5,352,475	-0.14(-0.62%)
Dec 22, 2003	23.38	23.48	23.32	23.36	7,911,454	-0.01(-0.06%)
Dec 19, 2003	23.40	23.47	23.25	23.38	7,964,283	+0.13(+0.54%)
Dec 18, 2003	22.73	23.33	23.04	23.25	10,918,545	+0.53(+2.32%)
Dec 17, 2003	22.54	22.68	22.45	22.73	9,088,808	+0.60(+2.73%)
Dec 16, 2003	22.20	22.27	22.03	22.12	6,279,359	+0.11(+0.50%)
Dec 15, 2003	22.37	22.32	21.97	22.01	7,500,634	-0.36(-1.62%)
Dec 12, 2003	22.06	22.37	22.11	22.37	7,833,143	+0.31(+1.42%)
Dec 11, 2003	21.83	22.08	21.81	22.06	7,725,622	+0.23(+1.06%)
Dec 10, 2003	21.70	22.03	21.68	21.83	8,835,645	+0.07(+0.33%)
Dec 09, 2003	21.88	21.96	21.75	21.75	11,561,604	+0.32(+1.51%)
Dec 08, 2003	21.05	21.50	21.06	21.43	9,031,629	+0.39(+1.83%)
Dec 05, 2003	21.02	21.12	21.01	21.05	3,228,763	-0.04(-0.18%)
Dec 04, 2003	20.85	21.08	20.77	21.08	6,238,339	+0.23(+1.11%)
Dec 03, 2003	20.86	20.88	20.80	20.85	6,779,885	+0.11(+0.51%)
Dec 02, 2003	20.71	20.92	20.66	20.75	7,795,645	-0.11(-0.51%)
Dec 01, 2003	20.70	20.92	20.70	20.85	4,621,368	+0.25(+1.19%)
Nov 28, 2003	20.52	20.69	20.42	20.61	3,223,584	-0.10(-0.47%)
Nov 26, 2003	20.68	20.74	20.54	20.70	3,826,452	+0.14(+0.68%)
Nov 25, 2003	20.59	20.62	20.48	20.56	6,602,339	-0.17(-0.81%)
Nov 24, 2003	20.70	20.82	20.66	20.73	4,185,480	+0.17(+0.82%)
Nov 21, 2003	20.61	20.63	20.52	20.56	4,032,794	-0.05(-0.23%)
Nov 20, 2003	20.50	20.68	20.45	20.61	4,787,105	+0.10(+0.47%)
Nov 19, 2003	20.56	20.57	20.44	20.51	8,176,012	+0.19(+0.93%)
Nov 18, 2003	20.51	20.53	20.33	20.33	6,336,331	-0.22(-1.08%)
Nov 17, 2003	20.55	20.58	20.46	20.55	5,366,149	-0.16(-0.79%)
Nov 14, 2003	20.64	20.83	20.61	20.71	6,882,849	+0.20(+0.96%)
Nov 13, 2003	20.56	20.54	20.33	20.51	4,575,376	-0.05(-0.23%)
Nov 12, 2003	20.56	20.56	20.28	20.56	4,715,631	+0.00(+0.00%)
Nov 11, 2003	20.55	20.62	20.43	20.56	3,588,827	+0.01(+0.05%)
Nov 10, 2003	20.73	20.75	20.52	20.55	4,081,894	-0.10(-0.47%)
Nov 07, 2003	20.66	20.74	20.57	20.65	5,211,806	+0.13(+0.64%)
Nov 06, 2003	20.39	20.54	20.39	20.52	4,483,806	-0.04(-0.19%)
Nov 05, 2003	20.54	20.60	20.46	20.56	4,605,002	+0.02(+0.09%)
Nov 04, 2003	20.61	20.66	20.54	20.54	4,897,113	-0.03(-0.16%)
Nov 03, 2003	20.46	20.71	20.46	20.57	5,293,228	+0.12(+0.57%)
Oct 31, 2003	20.26	20.49	20.26	20.46	5,785,463	+0.30(+1.48%)
Oct 30, 2003	20.39	20.51	20.13	20.16	7,185,112	-0.24(-1.16%)
Oct 29, 2003	20.22	20.45	20.18	20.39	6,684,172	+0.01(+0.05%)
Oct 28, 2003	20.47	20.52	20.22	20.38	8,932,394	-0.11(-0.52%)
Oct 27, 2003	20.45	20.56	20.34	20.49	5,131,424	-0.17(-0.84%)
Oct 24, 2003	20.47	20.67	20.40	20.66	5,630,913	+0.11(+0.52%)
Oct 23, 2003	20.37	20.60	20.36	20.56	5,789,814	-0.15(-0.72%)
Oct 22, 2003	20.73	20.78	20.63	20.71	5,836,427	-0.12(-0.56%)
Oct 21, 2003	20.84	20.88	20.72	20.82	8,455,279	-0.16(-0.78%)
Oct 20, 2003	21.07	21.09	20.94	20.99	4,954,707	-0.06(-0.28%)
Oct 17, 2003	20.93	21.05	20.82	21.05	5,401,575	-0.09(-0.41%)
Oct 16, 2003	21.19	21.20	21.02	21.13	5,543,487	-0.06(-0.27%)
Oct 15, 2003	21.40	21.40	21.07	21.19	6,767,869	-0.13(-0.61%)
Oct 14, 2003	21.26	21.35	21.22	21.32	7,128,968	-0.27(-1.25%)
Oct 13, 2003	21.34	21.59	21.34	21.59	6,597,367	+0.32(+1.52%)
Oct 10, 2003	21.29	21.39	21.25	21.27	5,950,993	+0.16(+0.78%)
Oct 09, 2003	21.05	21.26	21.02	21.10	4,572,890	+0.03(+0.14%)
Oct 08, 2003	21.22	21.24	21.12	21.07	4,877,224	-0.15(-0.70%)
Oct 07, 2003	21.07	21.23	21.01	21.22	4,653,272	+0.15(+0.71%)
Oct 06, 2003	21.20	21.25	21.07	21.07	6,470,993	+0.04(+0.21%)
Oct 03, 2003	20.88	21.14	20.85	21.03	7,669,064	+0.38(+1.85%)
Oct 02, 2003	20.51	20.83	20.41	20.65	9,755,485	-0.18(-0.86%)
Oct 01, 2003	20.44	20.83	20.43	20.83	6,486,945	+0.51(+2.49%)
Sep 30, 2003	20.25	20.32	19.97	20.32	15,481,491	+0.05(+0.24%)
Sep 29, 2003	20.42	20.36	20.19	20.27	4,904,778	-0.15(-0.73%)
Sep 26, 2003	20.37	20.48	20.27	20.42	12,485,173	-0.29(-1.40%)
Sep 25, 2003	20.80	20.83	20.71	20.71	7,147,821	+0.13(+0.61%)
Sep 24, 2003	20.69	20.74	20.55	20.59	7,829,000	+0.19(+0.95%)
Sep 23, 2003	20.45	20.50	20.35	20.39	6,794,594	-0.16(-0.77%)
Sep 22, 2003	20.34	20.59	20.32	20.55	7,279,996	+0.17(+0.85%)
Sep 19, 2003	20.40	20.41	20.28	20.38	6,967,375	-0.10(-0.47%)
Sep 18, 2003	20.59	20.54	20.34	20.48	8,180,570	-0.11(-0.54%)
Sep 17, 2003	20.70	20.78	20.59	20.59	9,817,637	-0.18(-0.88%)
Sep 16, 2003	20.69	20.79	20.42	20.77	9,342,386	+0.08(+0.37%)
Sep 15, 2003	20.79	20.79	20.49	20.69	5,898,371	-0.10(-0.49%)
Sep 12, 2003	20.83	20.86	20.62	20.79	3,376,476	+0.06(+0.28%)
Sep 11, 2003	20.67	20.81	20.65	20.74	4,816,523	+0.19(+0.94%)
Sep 10, 2003	20.59	20.65	20.51	20.54	3,903,934	-0.09(-0.44%)
Sep 09, 2003	20.75	20.78	20.63	20.64	4,326,149	-0.22(-1.04%)
Sep 08, 2003	20.76	20.96	20.73	20.85	4,790,213	+0.30(+1.46%)
Sep 05, 2003	20.51	20.68	20.51	20.55	4,864,380	-0.20(-0.98%)
Sep 04, 2003	20.79	20.87	20.74	20.76	6,024,539	+0.06(+0.28%)
Sep 03, 2003	20.66	20.79	20.60	20.70	8,015,661	+0.28(+1.37%)
Sep 02, 2003	20.15	20.44	20.14	20.42	8,262,609	+0.28(+1.39%)
Aug 29, 2003	20.37	20.37	20.01	20.14	8,853,876	-0.23(-1.14%)
Aug 28, 2003	20.22	20.39	20.12	20.37	6,600,267	+0.17(+0.86%)
Aug 27, 2003	20.04	20.27	20.04	20.20	4,811,344	+0.08(+0.38%)
Aug 26, 2003	20.01	20.14	19.88	20.12	6,256,985	-0.16(-0.79%)
Aug 25, 2003	20.18	20.36	20.17	20.28	3,972,922	+0.10(+0.50%)
Aug 22, 2003	20.11	20.28	20.11	20.18	5,126,659	-0.18(-0.90%)
Aug 21, 2003	20.32	20.38	20.24	20.36	4,824,189	-0.13(-0.61%)
Aug 20, 2003	20.33	20.52	20.29	20.49	3,504,301	+0.10(+0.50%)
Aug 19, 2003	21.02	21.02	20.20	20.38	4,391,615	-0.23(-1.10%)
Aug 18, 2003	20.47	20.64	20.47	20.61	4,937,097	+0.14(+0.71%)
Aug 15, 2003	20.59	20.59	20.34	20.47	3,305,002	-0.24(-1.17%)
Aug 14, 2003	20.54	20.83	20.52	20.71	5,562,547	+0.24(+1.18%)
Aug 13, 2003	20.51	20.66	20.35	20.47	6,840,793	-0.14(-0.70%)
Aug 12, 2003	20.90	20.92	20.56	20.61	10,776,011	-0.14(-0.70%)
Aug 11, 2003	20.61	20.88	20.61	20.76	7,433,096	+0.29(+1.42%)
Aug 08, 2003	20.63	20.64	20.47	20.47	5,766,818	+0.07(+0.36%)
Aug 07, 2003	19.99	20.40	19.97	20.39	6,529,415	+0.37(+1.83%)
Aug 06, 2003	19.95	20.08	19.91	20.03	4,419,376	+0.00(+0.02%)
Aug 05, 2003	20.15	20.25	20.01	20.02	4,796,428	-0.01(-0.05%)
Aug 04, 2003	20.01	20.04	19.81	20.03	3,381,863	+0.12(+0.58%)
Aug 01, 2003	19.82	19.93	19.72	19.92	6,764,140	-0.14(-0.70%)
Jul 31, 2003	20.18	20.24	19.96	20.06	5,989,112	-0.12(-0.57%)
Jul 30, 2003	20.14	20.23	20.04	20.17	6,451,933	+0.05(+0.24%)
Jul 29, 2003	20.05	20.15	19.95	20.12	10,263,884	-0.16(-0.78%)
Jul 28, 2003	20.13	20.30	20.04	20.28	12,053,636	+0.28(+1.37%)
Jul 25, 2003	19.79	20.02	19.65	20.01	6,005,479	+0.12(+0.61%)
Jul 24, 2003	19.95	20.12	19.89	19.89	6,926,769	+0.15(+0.78%)
Jul 23, 2003	19.83	19.93	19.72	19.73	6,384,395	-0.05(-0.27%)
Jul 22, 2003	19.53	19.83	19.48	19.79	8,708,442	+0.41(+2.09%)
Jul 21, 2003	19.59	19.59	19.36	19.38	6,086,690	-0.17(-0.86%)
Jul 18, 2003	19.38	19.55	19.19	19.55	12,356,520	+0.14(+0.75%)
Jul 17, 2003	19.18	19.45	19.16	19.40	13,155,787	+0.30(+1.57%)
Jul 16, 2003	19.07	19.15	18.98	19.11	9,043,024	+0.14(+0.71%)
Jul 15, 2003	19.13	19.19	18.95	18.97	15,971,658	-0.36(-1.87%)
Jul 14, 2003	19.50	19.64	19.33	19.33	8,569,430	-0.28(-1.43%)
Jul 11, 2003	19.40	19.65	19.35	19.61	8,895,518	+0.18(+0.92%)
Jul 10, 2003	19.28	19.48	19.26	19.43	8,417,574	-0.19(-0.96%)
Jul 09, 2003	19.52	19.73	19.50	19.62	10,064,999	-0.24(-1.21%)
Jul 08, 2003	19.67	19.98	19.67	19.86	9,087,358	-0.14(-0.72%)
Jul 07, 2003	20.08	20.22	19.99	20.01	6,306,292	+0.02(+0.12%)
Jul 03, 2003	19.80	20.08	19.79	19.98	4,852,571	-0.21(-1.03%)
Jul 02, 2003	19.88	20.22	19.88	20.19	6,538,530	-0.11(-0.52%)
Jul 01, 2003	20.28	20.30	19.91	20.30	10,216,027	+0.01(+0.07%)
Jun 30, 2003	20.49	20.57	20.21	20.28	4,514,261	-0.04(-0.19%)
Jun 27, 2003	20.19	20.47	20.16	20.32	5,767,439	-0.20(-0.96%)
Jun 26, 2003	20.50	20.56	20.40	20.52	6,068,873	-0.15(-0.72%)
Jun 25, 2003	20.60	20.83	20.59	20.67	4,889,448	-0.08(-0.37%)
Jun 24, 2003	20.76	20.88	20.68	20.75	4,157,512	-0.16(-0.76%)
Jun 23, 2003	20.93	21.02	20.81	20.91	3,018,899	-0.10(-0.48%)
Jun 20, 2003	21.17	21.20	20.89	21.01	5,886,563	-0.00(-0.02%)
Jun 19, 2003	21.02	21.08	20.88	21.01	4,971,695	-0.28(-1.34%)
Jun 18, 2003	21.26	21.87	21.24	21.30	5,924,889	+0.03(+0.16%)
Jun 17, 2003	21.19	21.26	21.10	21.26	5,278,308	-0.19(-0.90%)
Jun 16, 2003	21.48	21.60	21.33	21.46	7,605,669	+0.27(+1.25%)
Jun 13, 2003	21.51	21.58	21.05	21.19	5,854,865	-0.33(-1.53%)
Jun 12, 2003	21.84	21.89	21.39	21.52	8,489,048	-0.01(-0.05%)
Jun 11, 2003	21.23	21.60	21.07	21.53	7,158,594	+0.59(+2.81%)
Jun 10, 2003	20.95	21.00	20.69	20.94	5,769,304	+0.34(+1.66%)
Jun 09, 2003	20.54	20.67	20.49	20.60	5,416,491	-0.09(-0.42%)
Jun 06, 2003	21.05	21.24	20.68	20.68	6,632,172	-0.15(-0.74%)
Jun 05, 2003	20.92	20.92	20.61	20.84	5,249,926	-0.08(-0.39%)
Jun 04, 2003	20.71	20.94	20.69	20.92	6,328,459	+0.41(+1.98%)
Jun 03, 2003	20.49	20.60	20.42	20.51	4,422,898	+0.17(+0.83%)

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.