Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.54	25.87	25.49	25.59	9,844,602	+0.06(+0.22%)
May 27, 2004	25.30	25.67	25.24	25.54	11,836,342	+0.27(+1.07%)
May 26, 2004	25.12	25.32	24.90	25.27	9,562,794	+0.11(+0.45%)
May 25, 2004	24.70	25.16	24.45	25.15	10,550,805	+0.46(+1.88%)
May 24, 2004	24.65	24.78	24.48	24.69	8,808,454	+0.13(+0.52%)
May 21, 2004	24.40	24.81	24.31	24.56	12,188,321	+0.26(+1.08%)
May 20, 2004	24.24	24.47	24.06	24.30	9,488,974	+0.06(+0.24%)
May 19, 2004	24.83	24.90	24.20	24.24	10,670,798	-0.43(-1.73%)
May 18, 2004	24.55	24.75	24.33	24.67	19,794,882	+0.82(+3.44%)
May 17, 2004	23.69	24.05	23.56	23.85	11,398,474	-0.24(-0.98%)
May 14, 2004	23.93	24.30	23.66	24.08	9,751,415	+0.06(+0.24%)
May 13, 2004	23.69	24.27	23.60	24.03	12,607,243	+0.14(+0.57%)
May 12, 2004	23.76	24.02	23.04	23.89	14,821,145	+0.03(+0.12%)
May 11, 2004	23.83	23.88	23.60	23.86	10,579,154	+0.04(+0.15%)
May 10, 2004	23.23	23.85	23.19	23.83	14,272,547	+0.31(+1.33%)
May 07, 2004	23.87	24.40	23.43	23.51	22,354,588	-0.97(-3.96%)
May 06, 2004	24.94	24.95	24.33	24.48	15,264,768	-0.64(-2.55%)
May 05, 2004	25.10	25.22	24.96	25.12	6,531,257	-0.07(-0.28%)
May 04, 2004	25.10	25.47	25.01	25.20	7,205,883	+0.09(+0.37%)
May 03, 2004	25.12	25.30	24.80	25.10	11,754,101	+0.03(+0.11%)
Apr 30, 2004	25.46	25.57	25.07	25.07	8,950,761	-0.38(-1.51%)
Apr 29, 2004	25.58	25.79	25.22	25.46	8,794,560	-0.19(-0.72%)
Apr 28, 2004	25.85	25.95	25.53	25.64	7,032,841	-0.38(-1.48%)
Apr 27, 2004	25.92	26.27	25.91	26.03	7,230,443	+0.13(+0.50%)
Apr 26, 2004	26.08	26.25	25.87	25.90	6,385,160	-0.10(-0.38%)
Apr 23, 2004	25.72	26.19	25.70	26.00	6,568,588	+0.10(+0.39%)
Apr 22, 2004	25.27	26.01	25.22	25.90	8,441,739	+0.58(+2.28%)
Apr 21, 2004	25.44	25.62	25.22	25.32	9,299,512	-0.08(-0.31%)
Apr 20, 2004	25.76	26.03	25.40	25.40	6,898,954	-0.25(-0.97%)
Apr 19, 2004	25.69	25.72	25.38	25.65	6,989,475	-0.14(-0.55%)
Apr 16, 2004	25.76	25.83	25.37	25.79	9,866,916	+0.24(+0.95%)
Apr 15, 2004	25.53	25.75	25.49	25.55	8,651,551	+0.03(+0.11%)
Apr 14, 2004	25.30	25.68	25.26	25.52	9,663,420	-0.03(-0.11%)
Apr 13, 2004	25.98	26.02	25.45	25.55	11,239,185	-0.43(-1.65%)
Apr 12, 2004	25.84	26.00	25.79	25.98	5,488,372	+0.19(+0.72%)
Apr 08, 2004	26.19	26.25	25.69	25.79	12,666,187	-0.21(-0.79%)
Apr 07, 2004	26.45	26.51	25.95	26.00	10,900,398	-0.32(-1.22%)
Apr 06, 2004	26.96	26.96	26.19	26.32	8,021,974	-0.21(-0.81%)
Apr 05, 2004	26.03	26.56	26.02	26.54	9,074,964	+0.40(+1.53%)
Apr 02, 2004	26.58	26.64	25.97	26.14	17,444,988	-0.29(-1.08%)
Apr 01, 2004	26.58	26.61	26.36	26.42	7,678,977	-0.20(-0.75%)
Mar 31, 2004	26.59	26.71	26.38	26.62	8,802,980	-0.04(-0.13%)
Mar 30, 2004	26.58	26.73	26.48	26.66	7,079,715	+0.08(+0.29%)
Mar 29, 2004	26.31	26.60	26.26	26.58	7,545,792	+0.26(+1.00%)
Mar 26, 2004	26.34	26.53	26.29	26.31	9,616,405	-0.16(-0.59%)
Mar 25, 2004	25.69	26.55	25.59	26.47	11,150,067	+0.83(+3.22%)
Mar 24, 2004	25.76	25.87	25.49	25.64	9,054,895	-0.16(-0.61%)
Mar 23, 2004	25.79	25.97	25.67	25.80	10,161,495	+0.11(+0.42%)
Mar 22, 2004	25.87	25.93	25.60	25.69	9,319,300	-0.44(-1.69%)
Mar 19, 2004	26.36	26.49	26.04	26.14	10,568,629	-0.22(-0.84%)
Mar 18, 2004	26.01	26.47	25.94	26.36	11,723,647	+0.35(+1.34%)
Mar 17, 2004	25.79	26.06	25.65	26.01	8,067,586	+0.46(+1.78%)
Mar 16, 2004	25.35	25.72	25.23	25.55	8,120,775	+0.32(+1.27%)
Mar 15, 2004	25.62	25.68	25.02	25.23	10,156,864	-0.48(-1.88%)
Mar 12, 2004	25.69	26.35	25.34	25.72	9,494,588	+0.00(+0.00%)
Mar 11, 2004	25.80	26.18	25.65	25.72	12,174,427	-0.22(-0.85%)
Mar 10, 2004	26.24	26.40	25.87	25.94	9,060,228	-0.41(-1.54%)
Mar 09, 2004	26.33	26.49	26.15	26.34	10,287,242	-0.18(-0.67%)
Mar 08, 2004	26.68	26.83	26.44	26.52	9,536,129	-0.16(-0.61%)
Mar 05, 2004	26.26	26.76	26.12	26.68	12,980,554	+0.25(+0.94%)
Mar 04, 2004	26.47	26.50	26.17	26.44	8,204,139	+0.04(+0.13%)
Mar 03, 2004	26.30	26.55	26.29	26.40	8,008,221	+0.01(+0.05%)
Mar 02, 2004	26.20	26.59	26.19	26.39	12,247,686	+0.14(+0.52%)
Mar 01, 2004	26.06	26.29	25.94	26.25	9,623,001	+0.38(+1.46%)
Feb 27, 2004	26.36	26.42	25.84	25.87	14,473,377	-0.38(-1.44%)
Feb 26, 2004	25.95	26.35	25.79	26.25	11,472,153	+0.31(+1.18%)
Feb 25, 2004	25.94	26.01	25.73	25.94	12,898,173	+0.30(+1.17%)
Feb 24, 2004	25.50	25.73	25.27	25.64	16,827,622	+0.43(+1.72%)
Feb 23, 2004	25.50	25.58	25.05	25.21	11,568,569	-0.23(-0.90%)
Feb 20, 2004	25.47	25.58	25.05	25.44	10,780,826	+0.10(+0.39%)
Feb 19, 2004	25.87	25.87	25.32	25.34	10,767,354	-0.24(-0.92%)
Feb 18, 2004	26.04	26.04	25.44	25.57	8,640,043	-0.29(-1.13%)
Feb 17, 2004	25.84	26.00	25.74	25.87	8,586,151	+0.09(+0.36%)
Feb 13, 2004	26.08	26.21	25.64	25.77	8,623,763	-0.29(-1.09%)
Feb 12, 2004	26.20	26.26	25.91	26.06	6,923,374	-0.19(-0.71%)
Feb 11, 2004	25.72	26.37	25.61	26.24	13,317,657	+0.56(+2.16%)
Feb 10, 2004	25.87	25.90	25.53	25.69	10,186,196	-0.09(-0.33%)
Feb 09, 2004	25.89	26.14	25.73	25.77	7,978,328	-0.11(-0.44%)
Feb 06, 2004	25.37	25.94	25.35	25.89	10,323,871	+0.59(+2.34%)
Feb 05, 2004	25.30	25.54	25.18	25.30	8,415,775	+0.03(+0.11%)
Feb 04, 2004	24.97	25.53	24.95	25.27	11,029,654	+0.29(+1.17%)
Feb 03, 2004	24.97	25.31	24.95	24.97	10,026,626	-0.17(-0.68%)
Feb 02, 2004	25.27	25.53	24.97	25.15	10,591,926	-0.13(-0.51%)
Jan 30, 2004	25.26	25.52	25.17	25.27	8,155,440	-0.09(-0.37%)
Jan 29, 2004	24.97	25.40	24.87	25.37	12,335,681	+0.54(+2.18%)
Jan 28, 2004	25.74	25.76	24.73	24.82	15,514,016	-0.78(-3.06%)
Jan 27, 2004	25.59	25.94	25.59	25.61	8,651,270	-0.26(-0.99%)
Jan 26, 2004	25.57	25.90	25.48	25.87	8,950,621	+0.27(+1.06%)
Jan 23, 2004	25.69	25.80	25.49	25.59	9,505,535	-0.01(-0.03%)
Jan 22, 2004	25.39	25.75	25.15	25.60	11,183,609	+0.21(+0.81%)
Jan 21, 2004	25.05	25.47	24.95	25.39	12,006,016	+0.45(+1.80%)
Jan 20, 2004	24.91	25.05	24.80	24.95	14,512,532	+0.05(+0.20%)
Jan 16, 2004	25.51	25.55	24.76	24.90	26,142,010	-0.35(-1.38%)
Jan 15, 2004	25.32	25.39	24.92	25.25	12,639,382	-0.03(-0.11%)
Jan 14, 2004	25.00	25.37	24.81	25.27	13,114,581	+0.28(+1.11%)
Jan 13, 2004	25.25	25.26	24.76	25.00	12,450,902	-0.09(-0.34%)
Jan 12, 2004	25.39	25.51	24.82	25.08	14,273,810	-0.35(-1.37%)
Jan 09, 2004	25.22	25.70	25.22	25.43	11,620,355	+0.06(+0.25%)
Jan 08, 2004	25.57	25.64	25.06	25.37	15,323,150	-0.21(-0.84%)
Jan 07, 2004	25.25	25.72	25.20	25.58	12,963,292	+0.35(+1.38%)
Jan 06, 2004	25.00	25.33	24.82	25.23	12,413,571	+0.27(+1.08%)
Jan 05, 2004	24.99	25.12	24.80	24.96	16,006,197	+0.01(+0.03%)
Jan 02, 2004	25.47	25.61	24.80	24.95	10,073,220	-0.33(-1.32%)
Dec 31, 2003	25.07	25.34	25.05	25.29	7,034,525	+0.14(+0.57%)
Dec 30, 2003	25.27	25.41	25.07	25.15	7,010,807	-0.21(-0.82%)
Dec 29, 2003	24.94	25.37	24.85	25.35	11,471,171	+0.50(+2.01%)
Dec 26, 2003	24.72	25.03	24.72	24.85	3,418,742	+0.14(+0.55%)
Dec 24, 2003	24.69	24.83	24.52	24.72	6,186,576	+0.06(+0.26%)
Dec 23, 2003	24.62	24.94	24.51	24.65	9,561,812	-0.16(-0.66%)
Dec 22, 2003	25.14	25.27	24.58	24.82	13,237,100	-0.48(-1.89%)
Dec 19, 2003	25.28	25.31	24.97	25.30	22,644,396	+0.12(+0.48%)
Dec 18, 2003	25.04	25.28	24.73	25.17	13,968,565	+0.14(+0.54%)
Dec 17, 2003	24.30	25.12	24.25	25.04	13,232,749	+0.56(+2.27%)
Dec 16, 2003	24.37	24.57	24.08	24.48	17,725,672	+0.01(+0.03%)
Dec 15, 2003	25.25	25.27	24.35	24.48	15,488,754	-0.21(-0.87%)
Dec 12, 2003	24.76	24.82	24.58	24.69	10,398,253	+0.09(+0.35%)
Dec 11, 2003	23.87	24.72	23.86	24.60	19,361,224	+1.03(+4.38%)
Dec 10, 2003	24.27	24.30	22.75	23.57	20,877,624	-0.68(-2.82%)
Dec 09, 2003	24.83	24.85	24.24	24.25	10,924,678	-0.47(-1.90%)
Dec 08, 2003	24.57	25.01	24.45	24.73	7,492,603	-0.01(-0.06%)
Dec 05, 2003	24.60	25.08	24.42	24.74	7,876,720	-0.10(-0.40%)
Dec 04, 2003	25.30	25.46	23.92	24.84	21,245,882	-0.48(-1.89%)
Dec 03, 2003	25.62	25.82	25.23	25.32	9,652,333	-0.24(-0.95%)
Dec 02, 2003	25.94	26.06	25.54	25.56	12,103,835	-0.64(-2.45%)
Dec 01, 2003	26.28	26.35	25.84	26.20	9,999,821	+0.01(+0.03%)
Nov 28, 2003	26.16	26.29	26.12	26.19	4,543,587	+0.15(+0.57%)
Nov 26, 2003	26.09	26.20	25.60	26.04	8,175,790	-0.05(-0.19%)
Nov 25, 2003	25.99	26.19	25.87	26.09	8,037,833	+0.10(+0.38%)
Nov 24, 2003	25.51	26.07	25.50	25.99	9,764,045	+0.58(+2.30%)
Nov 21, 2003	25.33	25.50	25.15	25.41	8,728,318	+0.25(+0.99%)
Nov 20, 2003	25.17	25.62	25.13	25.16	9,501,605	-0.11(-0.42%)
Nov 19, 2003	24.99	25.47	24.87	25.27	12,877,262	+0.36(+1.46%)
Nov 18, 2003	26.08	26.19	24.90	24.90	25,835,922	-0.37(-1.47%)
Nov 17, 2003	25.10	25.59	24.82	25.27	13,776,296	-0.51(-1.99%)
Nov 14, 2003	25.88	26.12	25.47	25.79	8,964,514	-0.09(-0.36%)
Nov 13, 2003	26.32	26.32	25.72	25.88	10,914,433	-0.44(-1.68%)
Nov 12, 2003	26.29	26.36	26.10	26.32	6,277,097	+0.01(+0.03%)
Nov 11, 2003	26.41	26.50	26.01	26.31	7,263,985	-0.09(-0.35%)
Nov 10, 2003	26.63	26.71	26.09	26.41	8,325,254	-0.22(-0.83%)
Nov 07, 2003	26.64	26.88	26.41	26.63	7,097,398	+0.04(+0.13%)
Nov 06, 2003	26.22	26.63	26.07	26.59	8,176,772	+0.16(+0.59%)
Nov 05, 2003	26.47	26.51	26.05	26.44	6,433,859	-0.12(-0.46%)
Nov 04, 2003	26.68	26.79	26.44	26.56	7,327,420	-0.18(-0.67%)
Nov 03, 2003	26.67	27.00	26.58	26.73	9,766,852	+0.32(+1.21%)
Oct 31, 2003	26.65	26.71	26.36	26.41	6,898,112	+0.01(+0.03%)
Oct 30, 2003	26.73	26.75	26.11	26.41	8,256,767	-0.12(-0.46%)
Oct 29, 2003	26.52	26.96	26.40	26.53	10,407,235	-0.19(-0.72%)
Oct 28, 2003	25.92	26.72	25.85	26.72	18,089,580	+1.07(+4.17%)
Oct 27, 2003	25.47	25.74	25.42	25.65	7,620,735	+0.29(+1.12%)
Oct 24, 2003	25.30	25.47	25.02	25.37	9,635,913	-0.17(-0.67%)
Oct 23, 2003	25.54	25.77	25.44	25.54	9,848,812	-0.16(-0.61%)
Oct 22, 2003	25.76	25.87	25.51	25.69	7,434,501	-0.06(-0.25%)
Oct 21, 2003	25.73	26.01	25.62	25.76	6,874,113	+0.04(+0.14%)
Oct 20, 2003	25.85	25.90	25.51	25.72	9,787,202	-0.04(-0.14%)
Oct 17, 2003	25.95	26.11	25.67	25.76	10,212,580	-0.11(-0.44%)
Oct 16, 2003	25.86	26.04	25.60	25.87	10,994,147	+0.01(+0.05%)
Oct 15, 2003	25.53	25.94	25.27	25.86	17,945,308	+0.68(+2.72%)
Oct 14, 2003	25.30	25.30	25.07	25.17	9,739,205	-0.12(-0.48%)
Oct 13, 2003	25.01	25.30	25.01	25.30	8,347,849	+0.41(+1.66%)
Oct 10, 2003	24.95	25.12	24.79	24.88	9,709,031	-0.14(-0.57%)
Oct 09, 2003	24.87	25.29	24.70	25.02	17,134,550	+0.52(+2.12%)
Oct 08, 2003	24.56	24.57	24.33	24.50	7,892,298	-0.06(-0.23%)
Oct 07, 2003	23.98	24.57	23.91	24.56	10,205,843	+0.32(+1.32%)
Oct 06, 2003	23.96	24.33	23.89	24.24	7,463,692	+0.28(+1.16%)
Oct 03, 2003	24.01	24.16	23.89	23.96	12,166,568	+0.27(+1.14%)
Oct 02, 2003	23.56	23.85	23.44	23.69	12,711,237	+0.25(+1.06%)
Oct 01, 2003	22.89	23.51	22.84	23.44	13,911,025	+0.75(+3.30%)
Sep 30, 2003	22.91	23.03	22.55	22.69	13,780,646	-0.21(-0.93%)
Sep 29, 2003	22.72	22.94	22.58	22.91	10,385,201	+0.12(+0.53%)
Sep 26, 2003	22.87	23.11	22.73	22.79	9,430,732	-0.12(-0.53%)
Sep 25, 2003	23.07	23.41	22.89	22.91	9,108,646	-0.18(-0.77%)
Sep 24, 2003	23.51	23.51	23.07	23.09	7,899,455	-0.43(-1.82%)
Sep 23, 2003	23.59	23.64	23.38	23.51	9,112,435	+0.19(+0.79%)
Sep 22, 2003	23.41	23.51	23.20	23.33	7,863,247	-0.26(-1.09%)
Sep 19, 2003	23.54	23.74	23.40	23.59	11,272,727	-0.06(-0.24%)
Sep 18, 2003	23.44	23.71	23.16	23.64	13,128,475	+0.13(+0.55%)
Sep 17, 2003	23.61	23.73	23.46	23.51	11,698,245	-0.21(-0.90%)
Sep 16, 2003	23.38	23.74	23.19	23.73	18,069,792	+0.37(+1.59%)
Sep 15, 2003	22.79	23.44	22.77	23.36	21,725,012	+0.85(+3.77%)
Sep 12, 2003	22.64	22.64	22.17	22.51	17,132,164	-0.12(-0.54%)
Sep 11, 2003	22.69	22.98	22.62	22.63	13,512,873	-0.01(-0.03%)
Sep 10, 2003	22.80	23.08	22.59	22.64	16,605,740	-0.27(-1.18%)
Sep 09, 2003	23.51	23.51	22.76	22.91	27,821,908	-1.14(-4.74%)
Sep 08, 2003	24.05	24.06	23.76	24.05	12,264,808	-0.01(-0.03%)
Sep 05, 2003	24.11	24.30	23.71	24.06	16,468,625	-0.34(-1.40%)
Sep 04, 2003	23.41	24.40	23.41	24.40	26,418,624	+1.03(+4.42%)
Sep 03, 2003	22.90	23.41	22.87	23.36	15,955,112	+0.38(+1.64%)
Sep 02, 2003	22.75	23.04	22.73	22.99	12,726,675	+0.07(+0.31%)
Aug 29, 2003	22.87	22.97	22.71	22.92	9,649,386	-0.07(-0.31%)
Aug 28, 2003	22.97	23.41	22.83	22.99	8,900,799	-0.14(-0.62%)
Aug 27, 2003	22.91	23.24	22.90	23.13	9,931,334	+0.16(+0.68%)
Aug 26, 2003	22.94	23.09	22.68	22.97	14,130,099	-0.17(-0.74%)
Aug 25, 2003	23.19	23.60	22.89	23.14	11,088,597	-0.23(-0.98%)
Aug 22, 2003	23.48	23.59	23.09	23.37	16,779,764	+0.03(+0.12%)
Aug 21, 2003	23.32	23.41	23.12	23.34	15,172,001	+0.14(+0.58%)
Aug 20, 2003	22.97	23.26	22.87	23.21	17,699,990	+0.29(+1.27%)
Aug 19, 2003	24.16	24.23	22.82	22.92	45,715,152	-1.24(-5.13%)
Aug 18, 2003	24.25	24.39	24.03	24.16	16,670,859	+0.26(+1.07%)
Aug 15, 2003	23.69	23.90	23.52	23.90	7,356,470	+0.33(+1.39%)
Aug 14, 2003	23.60	23.68	23.39	23.57	8,860,661	-0.07(-0.30%)
Aug 13, 2003	23.61	23.76	23.51	23.64	8,651,130	+0.04(+0.15%)
Aug 12, 2003	23.39	23.61	23.23	23.61	7,792,374	+0.31(+1.35%)
Aug 11, 2003	23.27	23.56	23.17	23.29	9,354,386	-0.02(-0.09%)
Aug 08, 2003	23.02	23.35	23.02	23.31	11,801,397	+0.54(+2.38%)
Aug 07, 2003	22.30	22.84	22.30	22.77	14,429,871	+0.46(+2.04%)
Aug 06, 2003	21.88	22.43	21.73	22.32	14,281,809	+0.73(+3.37%)
Aug 05, 2003	21.84	22.06	21.58	21.59	12,049,663	-0.46(-2.10%)
Aug 04, 2003	21.95	22.18	21.45	22.05	9,874,776	+0.11(+0.49%)
Aug 01, 2003	22.27	22.27	21.84	21.95	11,577,972	-0.29(-1.28%)
Jul 31, 2003	22.48	22.70	22.22	22.23	11,853,604	-0.07(-0.32%)
Jul 30, 2003	22.50	22.54	21.78	22.30	18,773,048	-0.19(-0.86%)
Jul 29, 2003	22.70	22.92	22.42	22.50	12,855,369	-0.13(-0.57%)
Jul 28, 2003	22.94	23.07	22.41	22.62	13,379,828	-0.18(-0.78%)
Jul 25, 2003	22.59	22.83	22.02	22.80	14,061,472	+0.37(+1.65%)
Jul 24, 2003	22.92	23.14	22.42	22.43	9,957,858	-0.46(-1.99%)
Jul 23, 2003	22.82	23.04	22.57	22.89	11,264,026	+0.26(+1.13%)
Jul 22, 2003	23.03	23.03	22.37	22.63	17,425,480	-0.28(-1.21%)
Jul 21, 2003	23.66	23.68	22.91	22.91	10,451,723	-0.66(-2.81%)
Jul 18, 2003	23.87	23.88	23.27	23.57	8,821,365	-0.01(-0.06%)
Jul 17, 2003	23.87	24.35	23.45	23.59	10,002,207	-0.29(-1.19%)
Jul 16, 2003	23.62	23.96	23.22	23.87	14,680,663	+0.24(+1.00%)
Jul 15, 2003	23.91	24.62	23.57	23.64	14,481,938	-0.15(-0.63%)
Jul 14, 2003	24.01	24.23	23.69	23.78	10,463,232	+0.15(+0.63%)
Jul 11, 2003	23.80	23.87	23.49	23.64	14,973,417	+0.53(+2.28%)
Jul 10, 2003	23.86	23.86	22.80	23.11	16,192,572	-0.76(-3.17%)
Jul 09, 2003	24.38	24.58	23.75	23.86	19,259,194	-0.76(-3.07%)
Jul 08, 2003	24.05	24.73	23.98	24.62	10,686,095	+0.56(+2.31%)
Jul 07, 2003	23.98	24.16	23.93	24.06	9,360,000	+0.26(+1.11%)
Jul 03, 2003	23.76	23.91	23.41	23.80	5,829,685	-0.03(-0.12%)
Jul 02, 2003	23.66	23.91	23.63	23.83	10,651,711	+0.24(+1.03%)
Jul 01, 2003	23.60	23.67	22.94	23.59	12,361,223	-0.01(-0.06%)
Jun 30, 2003	23.44	24.26	23.41	23.60	15,133,969	+0.46(+2.00%)
Jun 27, 2003	23.41	23.49	23.11	23.14	9,953,788	+0.00(+0.00%)
Jun 26, 2003	23.30	23.73	22.79	23.14	10,679,780	+0.01(+0.06%)
Jun 25, 2003	23.05	23.63	23.02	23.12	12,140,324	+0.16(+0.71%)
Jun 24, 2003	22.87	23.09	22.69	22.96	13,803,242	+0.21(+0.94%)
Jun 23, 2003	23.06	23.29	22.50	22.74	10,411,726	-0.41(-1.75%)
Jun 20, 2003	23.53	23.58	23.12	23.15	19,273,088	-0.31(-1.31%)
Jun 19, 2003	23.87	24.12	23.42	23.46	11,067,406	-0.36(-1.53%)
Jun 18, 2003	24.53	24.54	23.68	23.82	16,863,408	-0.72(-2.93%)
Jun 17, 2003	24.51	24.73	24.46	24.54	10,540,841	-0.01(-0.06%)
Jun 16, 2003	24.09	24.74	23.93	24.55	14,028,211	+0.64(+2.68%)
Jun 13, 2003	23.62	23.98	23.44	23.91	14,562,494	+0.45(+1.91%)
Jun 12, 2003	23.66	23.73	23.19	23.46	9,231,867	+0.03(+0.12%)
Jun 11, 2003	23.13	23.44	23.03	23.44	8,634,569	+0.24(+1.01%)
Jun 10, 2003	23.13	23.26	22.94	23.20	8,659,410	+0.01(+0.03%)
Jun 09, 2003	23.41	23.51	22.98	23.19	9,152,714	-0.22(-0.94%)
Jun 06, 2003	23.56	23.80	23.26	23.41	13,493,085	+0.03(+0.12%)
Jun 05, 2003	23.12	23.43	22.87	23.39	13,593,991	+0.24(+1.02%)
Jun 04, 2003	23.29	23.34	23.07	23.15	10,661,114	-0.14(-0.61%)
Jun 03, 2003	23.25	23.43	22.91	23.29	10,852,120	+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.