Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.20	15.40	15.12	15.32	1,651,686	+0.29(+1.91%)
May 27, 2004	15.10	15.20	14.83	15.03	1,652,577	+0.01(+0.06%)
May 26, 2004	15.48	15.48	14.91	15.03	2,009,542	-0.39(-2.56%)
May 25, 2004	14.70	15.47	14.59	15.42	3,546,808	+1.37(+9.78%)
May 24, 2004	14.05	14.28	13.91	14.05	1,912,391	-0.16(-1.14%)
May 21, 2004	14.15	14.33	14.08	14.21	1,095,516	+0.05(+0.38%)
May 20, 2004	14.43	14.45	14.05	14.15	1,523,451	-0.32(-2.23%)
May 19, 2004	14.72	14.75	14.37	14.48	1,250,936	-0.18(-1.22%)
May 18, 2004	14.50	14.75	14.50	14.66	1,620,602	+0.15(+1.05%)
May 17, 2004	14.79	14.79	14.28	14.50	2,002,412	-0.44(-2.94%)
May 14, 2004	14.51	14.94	14.41	14.94	2,488,726	+0.57(+3.93%)
May 13, 2004	14.63	14.68	14.36	14.38	1,622,719	-0.07(-0.50%)
May 12, 2004	14.50	14.50	14.05	14.45	2,098,895	+0.49(+3.54%)
May 11, 2004	14.09	14.39	13.90	13.96	1,303,746	-0.09(-0.64%)
May 10, 2004	13.98	14.09	13.64	14.05	1,901,249	-0.17(-1.20%)
May 07, 2004	14.36	14.49	14.18	14.22	1,700,930	-0.23(-1.61%)
May 06, 2004	14.85	14.85	14.41	14.45	2,203,288	-0.40(-2.72%)
May 05, 2004	14.78	14.97	14.72	14.85	1,312,993	+0.17(+1.16%)
May 04, 2004	15.26	15.38	14.68	14.68	1,781,036	-0.57(-3.76%)
May 03, 2004	14.52	15.26	14.27	15.26	2,048,648	+0.64(+4.36%)
Apr 30, 2004	14.91	15.16	14.55	14.62	1,974,336	-0.35(-2.34%)
Apr 29, 2004	15.47	15.47	14.90	14.97	1,508,298	-0.49(-3.19%)
Apr 28, 2004	15.66	15.74	15.42	15.47	1,593,640	-0.20(-1.26%)
Apr 27, 2004	15.90	16.10	15.56	15.66	2,456,305	-0.23(-1.47%)
Apr 26, 2004	16.16	16.34	15.50	15.90	3,915,360	-1.17(-6.84%)
Apr 23, 2004	16.43	17.11	16.31	17.06	2,217,103	+0.67(+4.11%)
Apr 22, 2004	16.25	16.51	16.06	16.39	1,129,051	+0.17(+1.05%)
Apr 21, 2004	16.07	16.37	16.07	16.22	921,156	+0.08(+0.50%)
Apr 20, 2004	16.47	16.59	16.10	16.14	1,068,777	-0.38(-2.28%)
Apr 19, 2004	16.13	16.56	16.07	16.52	1,525,345	+0.27(+1.66%)
Apr 16, 2004	16.23	16.33	16.00	16.25	1,441,674	+0.30(+1.86%)
Apr 15, 2004	16.62	16.63	15.72	15.95	2,637,796	-0.75(-4.51%)
Apr 14, 2004	17.01	17.05	16.60	16.70	1,251,605	-0.49(-2.87%)
Apr 13, 2004	17.22	17.55	17.13	17.20	1,369,479	+0.00(+0.00%)
Apr 12, 2004	16.96	17.30	16.87	17.20	960,262	+0.15(+0.90%)
Apr 08, 2004	17.29	17.48	16.93	17.04	837,151	-0.06(-0.37%)
Apr 07, 2004	17.27	17.31	16.85	17.11	1,578,822	-0.16(-0.94%)
Apr 06, 2004	17.32	17.55	17.23	17.27	2,237,937	-0.11(-0.62%)
Apr 05, 2004	17.26	17.64	17.23	17.38	2,448,618	+0.39(+2.27%)
Apr 02, 2004	17.05	17.32	16.87	16.99	2,388,344	+0.18(+1.07%)
Apr 01, 2004	17.14	17.18	16.72	16.81	3,119,208	-0.26(-1.52%)
Mar 31, 2004	17.10	17.22	16.83	17.07	3,400,301	-0.03(-0.16%)
Mar 30, 2004	17.42	17.42	16.80	17.10	3,303,595	-0.42(-2.41%)
Mar 29, 2004	17.66	18.00	17.45	17.52	1,690,235	+0.14(+0.83%)
Mar 26, 2004	17.58	17.58	17.38	17.38	1,411,481	-0.21(-1.17%)
Mar 25, 2004	17.47	17.69	17.32	17.58	1,210,939	+0.27(+1.55%)
Mar 24, 2004	17.66	17.68	17.31	17.31	1,448,024	-0.46(-2.58%)
Mar 23, 2004	18.30	18.30	17.38	17.77	3,186,390	-0.35(-1.93%)
Mar 22, 2004	18.85	18.85	18.11	18.12	1,141,084	-0.75(-3.99%)
Mar 19, 2004	18.79	19.15	18.64	18.88	852,303	-0.01(-0.05%)
Mar 18, 2004	18.83	18.93	18.69	18.88	841,719	+0.07(+0.38%)
Mar 17, 2004	19.25	19.37	18.65	18.81	1,733,574	-0.49(-2.56%)
Mar 16, 2004	18.49	19.31	18.48	19.31	1,668,509	+0.90(+4.88%)
Mar 15, 2004	18.72	18.85	18.40	18.41	968,618	-0.29(-1.54%)
Mar 12, 2004	18.71	18.80	18.62	18.70	575,444	+0.29(+1.56%)
Mar 11, 2004	18.55	18.75	18.41	18.41	916,588	-0.35(-1.87%)
Mar 10, 2004	19.06	19.16	18.70	18.76	629,924	-0.19(-0.99%)
Mar 09, 2004	19.32	19.32	18.95	18.95	708,693	-0.38(-1.95%)
Mar 08, 2004	19.74	19.74	19.24	19.32	553,607	-0.41(-2.09%)
Mar 05, 2004	19.66	20.51	19.63	19.74	1,264,083	+0.09(+0.46%)
Mar 04, 2004	19.75	19.75	19.42	19.65	591,487	-0.01(-0.05%)
Mar 03, 2004	19.50	19.73	19.40	19.66	666,468	+0.06(+0.32%)
Mar 02, 2004	19.30	19.63	19.18	19.59	1,097,744	+0.30(+1.53%)
Mar 01, 2004	19.67	19.67	18.68	19.30	1,571,135	-0.38(-1.92%)
Feb 27, 2004	19.32	19.84	19.17	19.67	1,359,340	+0.48(+2.48%)
Feb 26, 2004	19.12	19.35	18.90	19.20	561,740	-0.04(-0.23%)
Feb 25, 2004	19.15	19.31	18.86	19.24	494,558	+0.22(+1.18%)
Feb 24, 2004	19.25	19.25	18.94	19.02	840,493	-0.23(-1.21%)
Feb 23, 2004	19.43	19.50	18.85	19.25	1,152,559	-0.14(-0.74%)
Feb 20, 2004	18.96	19.40	18.58	19.40	1,664,164	+0.43(+2.27%)
Feb 19, 2004	19.28	19.47	18.97	18.97	1,308,759	-0.48(-2.45%)
Feb 18, 2004	19.66	19.72	19.37	19.44	1,089,500	-0.22(-1.10%)
Feb 17, 2004	19.73	19.76	19.41	19.66	1,070,226	+0.21(+1.06%)
Feb 13, 2004	19.75	19.83	19.22	19.45	1,418,166	-0.14(-0.73%)
Feb 12, 2004	19.61	19.79	19.53	19.59	1,073,011	+0.13(+0.69%)
Feb 11, 2004	19.61	19.62	18.71	19.46	2,675,342	-0.30(-1.50%)
Feb 10, 2004	20.06	20.13	19.67	19.76	1,116,016	-0.25(-1.26%)
Feb 09, 2004	19.98	20.28	19.84	20.01	1,238,235	-0.13(-0.67%)
Feb 06, 2004	19.56	20.31	19.41	20.14	1,084,486	+0.58(+2.98%)
Feb 05, 2004	19.92	19.92	19.40	19.56	1,415,046	-0.36(-1.80%)
Feb 04, 2004	19.48	20.06	19.19	19.92	2,930,142	+0.44(+2.26%)
Feb 03, 2004	20.55	20.56	19.36	19.48	3,386,820	-1.13(-5.49%)
Feb 02, 2004	20.94	20.94	19.82	20.61	3,477,844	-0.33(-1.59%)
Jan 30, 2004	20.95	21.00	20.63	20.94	1,003,267	+0.03(+0.13%)
Jan 29, 2004	21.00	21.07	20.62	20.91	1,179,632	-0.06(-0.30%)
Jan 28, 2004	21.03	21.43	20.90	20.98	1,661,379	-0.12(-0.55%)
Jan 27, 2004	21.34	21.51	20.63	21.09	1,327,476	-0.37(-1.71%)
Jan 26, 2004	21.24	21.56	20.98	21.46	1,032,680	+0.34(+1.61%)
Jan 23, 2004	21.21	21.22	20.96	21.12	1,101,310	-0.09(-0.42%)
Jan 22, 2004	21.03	21.41	21.00	21.21	1,203,809	+0.08(+0.38%)
Jan 21, 2004	21.28	21.28	20.64	21.13	1,357,001	-0.15(-0.72%)
Jan 20, 2004	21.54	21.54	21.14	21.28	2,614,956	+0.99(+4.86%)
Jan 16, 2004	19.94	20.37	19.93	20.29	1,250,825	+0.35(+1.76%)
Jan 15, 2004	19.83	19.96	19.65	19.94	1,248,374	+0.12(+0.59%)
Jan 14, 2004	19.28	19.88	19.27	19.83	2,203,288	+0.62(+3.22%)
Jan 13, 2004	18.85	19.21	18.62	19.21	1,820,141	+0.58(+3.13%)
Jan 12, 2004	18.40	18.85	18.17	18.62	2,547,886	+0.34(+1.87%)
Jan 09, 2004	17.95	18.37	17.95	18.28	2,414,414	-0.47(-2.49%)
Jan 08, 2004	19.09	19.11	18.46	18.75	2,215,655	-0.48(-2.47%)
Jan 07, 2004	19.48	19.56	19.07	19.23	1,280,238	-0.18(-0.93%)
Jan 06, 2004	19.12	19.60	18.77	19.41	1,628,958	+0.21(+1.08%)
Jan 05, 2004	19.12	20.11	18.72	19.20	3,420,690	-1.38(-6.72%)
Jan 02, 2004	20.69	20.86	20.52	20.58	933,300	+0.07(+0.35%)
Dec 31, 2003	20.87	20.99	20.39	20.51	1,103,538	-0.28(-1.34%)
Dec 30, 2003	20.82	20.90	20.52	20.79	580,457	-0.12(-0.56%)
Dec 29, 2003	20.33	20.90	20.33	20.90	1,742,933	+0.54(+2.64%)
Dec 26, 2003	20.32	20.53	20.21	20.37	207,561	-0.01(-0.04%)
Dec 24, 2003	20.35	20.49	20.13	20.37	340,587	+0.03(+0.13%)
Dec 23, 2003	20.59	20.59	20.30	20.35	749,358	-0.10(-0.48%)
Dec 22, 2003	20.34	20.61	20.20	20.45	924,164	+0.12(+0.57%)
Dec 19, 2003	20.47	20.49	20.16	20.33	790,135	-0.21(-1.01%)
Dec 18, 2003	20.24	20.54	20.24	20.54	1,053,179	+0.34(+1.69%)
Dec 17, 2003	20.41	20.41	20.14	20.20	930,960	-0.22(-1.06%)
Dec 16, 2003	20.42	20.53	20.29	20.41	1,105,989	+0.16(+0.80%)
Dec 15, 2003	20.62	20.62	20.20	20.25	1,124,372	+0.06(+0.31%)
Dec 12, 2003	20.46	20.52	20.15	20.19	812,529	-0.13(-0.66%)
Dec 11, 2003	19.76	20.35	19.75	20.32	1,145,429	+0.57(+2.91%)
Dec 10, 2003	20.06	20.11	19.72	19.75	1,401,566	-0.49(-2.44%)
Dec 09, 2003	20.54	20.73	20.23	20.24	1,178,073	-0.13(-0.66%)
Dec 08, 2003	20.07	20.40	19.93	20.37	2,113,378	+0.35(+1.75%)
Dec 05, 2003	20.39	20.47	19.90	20.02	947,449	-0.38(-1.85%)
Dec 04, 2003	20.81	20.81	20.28	20.40	1,005,718	-0.35(-1.69%)
Dec 03, 2003	20.82	20.90	20.60	20.75	1,165,372	-0.03(-0.13%)
Dec 02, 2003	20.33	20.81	20.31	20.78	1,537,934	+0.48(+2.39%)
Dec 01, 2003	20.51	20.51	20.25	20.29	2,077,949	+0.25(+1.25%)
Nov 28, 2003	19.88	20.31	19.75	20.04	1,282,020	+0.25(+1.27%)
Nov 26, 2003	19.48	19.86	19.39	19.79	1,772,123	+0.31(+1.61%)
Nov 25, 2003	19.64	19.90	19.50	19.48	2,019,458	-0.27(-1.36%)
Nov 24, 2003	18.76	19.86	18.71	19.75	2,983,174	+1.26(+6.80%)
Nov 21, 2003	18.72	18.79	18.31	18.49	2,279,494	+0.04(+0.19%)
Nov 20, 2003	18.79	18.79	18.39	18.45	1,050,728	-0.48(-2.56%)
Nov 19, 2003	18.40	19.03	18.21	18.94	1,269,208	+0.59(+3.23%)
Nov 18, 2003	18.79	18.84	18.30	18.35	1,171,722	+0.01(+0.05%)
Nov 17, 2003	18.06	18.55	17.69	18.34	1,956,064	-0.22(-1.16%)
Nov 14, 2003	18.95	18.95	18.47	18.55	1,148,660	-0.43(-2.27%)
Nov 13, 2003	18.44	19.25	18.42	18.98	2,459,313	+0.59(+3.22%)
Nov 12, 2003	17.52	18.57	17.52	18.39	2,797,450	+0.78(+4.43%)
Nov 11, 2003	17.57	17.64	17.37	17.61	696,549	-0.08(-0.46%)
Nov 10, 2003	17.83	17.85	17.66	17.69	837,708	-0.22(-1.20%)
Nov 07, 2003	17.66	17.91	17.55	17.91	1,044,266	+0.18(+1.01%)
Nov 06, 2003	17.82	17.85	17.61	17.73	955,917	-0.05(-0.30%)
Nov 05, 2003	17.83	17.74	17.32	17.78	1,940,244	+0.05(+0.30%)
Nov 04, 2003	17.83	17.94	17.69	17.73	781,886	-0.04(-0.25%)
Nov 03, 2003	18.21	18.26	17.66	17.77	1,150,069	-0.44(-2.41%)
Oct 31, 2003	17.58	18.21	17.58	18.21	1,726,555	+0.75(+4.32%)
Oct 30, 2003	17.73	17.82	17.43	17.46	824,450	-0.23(-1.32%)
Oct 29, 2003	17.48	17.86	17.40	17.69	940,653	+0.22(+1.23%)
Oct 28, 2003	17.59	17.74	17.27	17.48	1,233,222	-0.15(-0.87%)
Oct 27, 2003	17.95	17.95	17.09	17.63	1,621,716	-0.11(-0.61%)
Oct 24, 2003	16.95	17.81	16.87	17.74	964,495	+0.67(+3.94%)
Oct 23, 2003	17.03	17.13	16.84	17.06	1,493,035	+0.04(+0.26%)
Oct 22, 2003	17.53	17.53	17.02	17.02	1,401,008	-0.51(-2.92%)
Oct 21, 2003	17.15	17.60	17.15	17.53	725,516	+0.22(+1.24%)
Oct 20, 2003	17.10	17.35	17.10	17.31	725,627	-0.06(-0.36%)
Oct 17, 2003	17.68	17.68	17.26	17.38	751,475	-0.31(-1.78%)
Oct 16, 2003	17.23	17.75	17.23	17.69	693,318	+0.32(+1.86%)
Oct 15, 2003	17.20	17.51	16.94	17.37	1,113,788	+0.17(+0.99%)
Oct 14, 2003	17.23	17.23	17.07	17.20	1,002,487	-0.06(-0.36%)
Oct 13, 2003	17.43	17.45	17.25	17.26	637,723	-0.17(-0.98%)
Oct 10, 2003	17.31	17.57	17.31	17.43	773,089	+0.21(+1.20%)
Oct 09, 2003	17.13	17.41	17.13	17.22	695,212	+0.18(+1.05%)
Oct 08, 2003	17.00	17.14	16.91	17.04	725,070	+0.04(+0.26%)
Oct 07, 2003	16.79	17.00	16.65	17.00	634,047	+0.21(+1.23%)
Oct 06, 2003	16.90	16.96	16.66	16.79	748,467	-0.11(-0.64%)
Oct 03, 2003	16.77	16.93	16.69	16.90	1,033,682	+0.23(+1.40%)
Oct 02, 2003	16.59	16.69	16.54	16.67	575,332	+0.13(+0.81%)
Oct 01, 2003	16.26	16.53	16.17	16.53	981,096	+0.33(+2.05%)
Sep 30, 2003	16.05	16.20	15.80	16.20	1,173,059	+0.15(+0.95%)
Sep 29, 2003	15.48	16.07	15.41	16.05	1,053,402	+0.44(+2.82%)
Sep 26, 2003	15.53	15.66	15.33	15.61	1,773,348	+0.01(+0.06%)
Sep 25, 2003	15.73	15.79	15.59	15.60	1,230,771	-0.02(-0.12%)
Sep 24, 2003	15.89	15.91	15.60	15.62	815,871	-0.27(-1.69%)
Sep 23, 2003	16.16	16.16	15.62	15.89	1,252,942	-0.26(-1.61%)
Sep 22, 2003	15.98	16.17	15.87	16.15	949,455	+0.09(+0.56%)
Sep 19, 2003	16.29	16.35	16.06	16.06	964,161	-0.27(-1.65%)
Sep 18, 2003	16.25	16.32	16.19	16.33	926,727	-0.04(-0.27%)
Sep 17, 2003	16.16	16.52	16.14	16.37	741,782	+0.14(+0.88%)
Sep 16, 2003	16.11	16.29	16.04	16.23	1,022,207	+0.16(+1.01%)
Sep 15, 2003	16.26	16.26	15.89	16.07	509,265	-0.04(-0.28%)
Sep 12, 2003	16.01	16.14	15.89	16.11	658,334	+0.01(+0.06%)
Sep 11, 2003	16.07	16.34	16.03	16.10	658,334	+0.17(+1.07%)
Sep 10, 2003	16.16	16.22	15.92	15.93	957,476	-0.23(-1.44%)
Sep 09, 2003	16.38	16.45	16.04	16.17	1,026,775	-0.44(-2.65%)
Sep 08, 2003	16.06	16.63	16.05	16.61	1,341,180	+0.55(+3.41%)
Sep 05, 2003	16.36	16.36	15.99	16.06	711,032	-0.30(-1.81%)
Sep 04, 2003	16.13	16.35	16.03	16.35	1,018,753	+0.22(+1.39%)
Sep 03, 2003	16.11	16.28	16.02	16.13	1,189,659	-0.13(-0.83%)
Sep 02, 2003	15.79	16.33	15.79	16.26	1,267,202	+0.48(+3.01%)
Aug 29, 2003	15.71	15.81	15.59	15.79	433,616	-0.04(-0.23%)
Aug 28, 2003	15.43	15.88	15.34	15.82	984,772	+0.37(+2.38%)
Aug 27, 2003	15.50	15.62	15.29	15.46	769,524	+0.00(+0.00%)
Aug 26, 2003	15.31	15.54	15.19	15.46	1,228,988	+0.01(+0.06%)
Aug 25, 2003	15.26	15.54	15.17	15.45	1,044,378	-0.03(-0.17%)
Aug 22, 2003	16.16	16.16	15.46	15.47	1,962,749	+0.11(+0.70%)
Aug 21, 2003	15.33	15.43	15.20	15.37	1,061,424	+0.13(+0.88%)
Aug 20, 2003	15.35	15.39	15.10	15.23	1,121,921	-0.24(-1.57%)
Aug 19, 2003	15.24	15.49	15.16	15.47	2,383,999	+0.44(+2.93%)
Aug 18, 2003	14.97	15.12	14.96	15.03	914,583	+0.08(+0.54%)
Aug 15, 2003	14.92	14.96	14.73	14.95	351,505	-0.05(-0.36%)
Aug 14, 2003	14.81	15.03	14.68	15.01	986,109	+0.17(+1.15%)
Aug 13, 2003	14.81	15.03	14.70	14.84	1,060,198	+0.09(+0.61%)
Aug 12, 2003	14.54	14.78	14.51	14.75	1,356,555	+0.16(+1.11%)
Aug 11, 2003	14.43	14.72	14.31	14.59	1,324,691	+0.16(+1.12%)
Aug 08, 2003	14.59	14.76	14.16	14.42	1,636,200	-0.15(-1.05%)
Aug 07, 2003	14.45	14.70	14.31	14.58	2,456,528	+0.27(+1.88%)
Aug 06, 2003	15.22	15.22	13.82	14.31	2,670,551	-0.84(-5.57%)
Aug 05, 2003	15.53	15.54	15.13	15.15	1,612,135	-0.28(-1.80%)
Aug 04, 2003	15.58	15.63	15.26	15.43	1,383,962	-0.24(-1.55%)
Aug 01, 2003	15.73	15.86	15.39	15.67	1,256,841	-0.05(-0.34%)
Jul 31, 2003	16.05	16.15	15.53	15.73	3,026,402	-0.32(-2.01%)
Jul 30, 2003	15.89	16.19	15.89	16.05	1,778,473	+0.31(+1.94%)
Jul 29, 2003	15.87	16.09	15.48	15.74	1,850,000	-0.13(-0.79%)
Jul 28, 2003	16.34	16.34	15.71	15.87	3,036,652	+0.76(+5.05%)
Jul 25, 2003	14.66	15.17	14.65	15.11	1,121,809	+0.51(+3.51%)
Jul 24, 2003	14.45	14.61	14.36	14.59	1,295,278	+0.17(+1.18%)
Jul 23, 2003	14.58	14.58	14.36	14.42	1,280,238	-0.04(-0.25%)
Jul 22, 2003	14.23	14.48	13.91	14.46	1,413,152	-0.05(-0.37%)
Jul 21, 2003	14.15	14.57	14.10	14.51	1,242,135	+0.41(+2.93%)
Jul 18, 2003	14.12	14.20	13.87	14.10	855,423	-0.02(-0.13%)
Jul 17, 2003	14.15	14.23	14.05	14.12	1,236,564	-0.05(-0.38%)
Jul 16, 2003	14.59	14.59	13.87	14.17	2,307,236	-0.36(-2.47%)
Jul 15, 2003	15.12	15.16	14.47	14.53	2,064,246	-0.46(-3.05%)
Jul 14, 2003	15.11	15.26	14.90	14.99	1,767,778	-0.12(-0.77%)
Jul 11, 2003	14.81	15.36	14.81	15.11	1,694,468	+0.36(+2.44%)
Jul 10, 2003	14.93	15.08	14.46	14.75	1,820,030	-0.15(-1.02%)
Jul 09, 2003	14.36	15.17	14.32	14.90	2,525,158	+0.56(+3.88%)
Jul 08, 2003	14.00	14.41	13.94	14.34	1,550,301	+0.30(+2.11%)
Jul 07, 2003	13.89	14.13	13.88	14.05	1,095,182	+0.19(+1.36%)
Jul 03, 2003	14.01	14.05	13.79	13.86	561,740	-0.15(-1.09%)
Jul 02, 2003	13.73	14.11	13.73	14.01	1,640,990	+0.28(+2.03%)
Jul 01, 2003	13.56	13.76	13.51	13.73	1,251,048	+0.18(+1.32%)
Jun 30, 2003	13.64	13.64	13.48	13.55	990,789	+0.00(+0.00%)
Jun 27, 2003	13.58	13.63	13.39	13.55	968,172	+0.08(+0.60%)
Jun 26, 2003	13.19	13.56	13.10	13.47	1,174,842	+0.29(+2.18%)
Jun 25, 2003	13.29	13.45	13.11	13.19	673,821	-0.02(-0.14%)
Jun 24, 2003	13.28	13.49	13.01	13.20	1,414,267	-0.08(-0.61%)
Jun 23, 2003	13.55	13.63	13.25	13.28	850,632	-0.52(-3.77%)
Jun 20, 2003	13.64	13.82	13.42	13.80	1,715,080	+0.33(+2.47%)
Jun 19, 2003	13.91	13.95	13.24	13.47	1,427,302	-0.60(-4.27%)
Jun 18, 2003	14.37	14.37	14.02	14.07	1,812,677	-0.29(-2.00%)
Jun 17, 2003	13.95	14.43	13.80	14.36	1,855,236	+0.41(+2.96%)
Jun 16, 2003	13.69	14.00	13.64	13.95	1,722,990	+0.31(+2.24%)
Jun 13, 2003	13.55	13.71	13.46	13.64	1,078,916	+0.12(+0.86%)
Jun 12, 2003	13.19	13.55	13.18	13.53	1,552,195	+0.33(+2.52%)
Jun 11, 2003	12.57	13.19	12.49	13.19	1,503,508	+0.66(+5.30%)
Jun 10, 2003	12.55	12.65	12.25	12.53	727,076	+0.22(+1.75%)
Jun 09, 2003	12.58	12.68	12.19	12.31	820,774	-0.25(-2.00%)
Jun 06, 2003	12.41	12.57	12.25	12.57	1,428,193	+0.39(+3.17%)
Jun 05, 2003	11.75	12.19	11.68	12.18	1,117,910	+0.35(+2.96%)
Jun 04, 2003	11.89	11.89	11.58	11.83	1,012,068	-0.05(-0.45%)
Jun 03, 2003	11.67	11.97	11.62	11.88	1,161,806	+0.25(+2.16%)

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.