Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.92	13.10	11.65	11.84	4,992,400	-1.05(-8.15%)
Apr 29, 2004	12.98	13.57	12.77	12.89	5,565,100	-0.10(-0.77%)
Apr 28, 2004	13.30	13.58	12.70	12.99	3,635,100	-0.32(-2.40%)
Apr 27, 2004	13.97	14.10	13.20	13.31	4,148,400	-0.65(-4.66%)
Apr 26, 2004	14.20	14.48	13.85	13.96	1,572,600	-0.15(-1.06%)
Apr 23, 2004	14.56	14.60	13.90	14.11	2,334,100	-0.33(-2.29%)
Apr 22, 2004	13.90	14.55	13.77	14.44	2,490,300	+0.51(+3.66%)
Apr 21, 2004	13.61	13.96	13.26	13.93	2,738,100	+0.43(+3.19%)
Apr 20, 2004	14.00	14.22	13.50	13.50	2,241,800	-0.50(-3.57%)
Apr 19, 2004	14.00	14.17	13.64	14.00	2,609,100	-0.01(-0.07%)
Apr 16, 2004	14.19	14.42	13.75	14.01	1,662,100	-0.23(-1.62%)
Apr 15, 2004	14.81	14.86	14.20	14.24	3,073,800	-0.45(-3.06%)
Apr 14, 2004	14.52	15.10	14.52	14.69	2,043,300	+0.16(+1.10%)
Apr 13, 2004	15.20	15.35	14.46	14.53	2,055,100	-0.63(-4.16%)
Apr 12, 2004	15.27	15.57	15.02	15.16	2,398,000	-0.10(-0.66%)
Apr 08, 2004	14.64	15.49	14.51	15.26	5,778,200	+1.20(+8.53%)
Apr 07, 2004	13.96	14.20	13.88	14.06	1,795,500	+0.07(+0.50%)
Apr 06, 2004	14.19	14.30	13.82	13.99	1,899,400	-0.41(-2.85%)
Apr 05, 2004	14.76	14.83	14.19	14.40	4,375,600	-0.25(-1.71%)
Apr 02, 2004	13.85	14.75	13.75	14.65	5,715,400	+1.40(+10.57%)
Apr 01, 2004	13.20	13.36	13.00	13.25	2,812,100	+0.11(+0.84%)
Mar 31, 2004	13.59	13.59	13.08	13.14	2,721,100	-0.40(-2.95%)
Mar 30, 2004	13.48	13.85	13.25	13.54	2,903,600	-0.06(-0.44%)
Mar 29, 2004	13.65	13.85	13.35	13.60	1,717,200	+0.19(+1.42%)
Mar 26, 2004	13.22	13.63	13.10	13.41	2,502,600	+0.11(+0.83%)
Mar 25, 2004	12.38	13.44	12.30	13.30	4,878,500	+1.00(+8.13%)
Mar 24, 2004	12.42	12.74	12.08	12.30	5,932,100	-0.38(-3.00%)
Mar 23, 2004	14.26	14.44	12.38	12.68	9,216,600	-1.43(-10.13%)
Mar 22, 2004	14.80	14.80	13.72	14.11	4,415,300	-0.89(-5.93%)
Mar 19, 2004	15.15	15.30	14.90	15.00	1,985,500	-0.02(-0.13%)
Mar 18, 2004	15.11	15.32	14.92	15.02	2,879,200	-0.20(-1.31%)
Mar 17, 2004	14.74	15.25	14.51	15.22	2,746,700	+0.85(+5.92%)
Mar 16, 2004	14.99	15.19	14.09	14.37	4,734,800	-0.36(-2.44%)
Mar 15, 2004	15.12	15.44	14.57	14.73	4,563,600	-0.53(-3.47%)
Mar 12, 2004	15.32	15.60	14.94	15.26	2,884,700	+0.30(+2.01%)
Mar 11, 2004	14.33	15.52	14.15	14.96	5,393,900	+0.15(+1.01%)
Mar 10, 2004	15.50	15.79	14.67	14.81	3,001,200	-0.64(-4.14%)
Mar 09, 2004	16.10	16.19	15.32	15.45	3,132,900	-0.45(-2.83%)
Mar 08, 2004	15.82	16.97	15.70	15.90	6,015,400	+0.16(+1.02%)
Mar 05, 2004	15.37	16.00	15.32	15.74	1,925,900	-0.15(-0.94%)
Mar 04, 2004	15.31	15.99	15.25	15.89	2,079,400	+0.50(+3.25%)
Mar 03, 2004	15.39	15.53	15.05	15.39	1,425,400	-0.12(-0.77%)
Mar 02, 2004	15.96	16.08	15.42	15.51	2,599,700	-0.53(-3.30%)
Mar 01, 2004	15.04	16.04	15.03	16.04	2,761,400	+0.96(+6.37%)
Feb 27, 2004	15.41	15.49	14.90	15.08	2,159,900	-0.24(-1.57%)
Feb 26, 2004	15.09	15.67	14.99	15.32	3,118,400	+0.12(+0.76%)
Feb 25, 2004	14.07	15.30	14.02	15.20	5,261,600	+1.10(+7.83%)
Feb 24, 2004	14.10	14.69	13.80	14.10	3,712,100	-0.29(-2.03%)
Feb 23, 2004	15.22	15.30	14.30	14.39	3,200,700	-0.68(-4.50%)
Feb 20, 2004	15.31	15.42	14.70	15.07	4,462,500	-0.17(-1.12%)
Feb 19, 2004	16.41	16.45	15.17	15.24	3,308,300	-0.85(-5.28%)
Feb 18, 2004	16.18	16.31	15.85	16.09	2,599,700	+0.08(+0.50%)
Feb 17, 2004	15.56	16.10	15.53	16.01	2,906,700	+0.66(+4.30%)
Feb 13, 2004	16.31	16.79	15.26	15.35	5,574,200	-0.85(-5.25%)
Feb 12, 2004	15.21	16.50	15.20	16.20	7,854,300	+1.03(+6.79%)
Feb 11, 2004	15.12	15.30	14.97	15.17	2,883,800	+0.09(+0.60%)
Feb 10, 2004	15.16	15.42	14.81	15.08	3,699,400	-0.14(-0.92%)
Feb 09, 2004	15.12	15.68	15.05	15.22	6,090,000	+0.17(+1.13%)
Feb 06, 2004	14.34	15.85	14.19	15.05	15,749,600	+0.55(+3.79%)
Feb 05, 2004	12.84	14.55	12.37	14.50	21,157,900	+3.05(+26.64%)
Feb 04, 2004	12.03	12.30	11.26	11.45	6,702,000	-0.94(-7.59%)
Feb 03, 2004	12.70	12.87	12.27	12.39	2,629,700	-0.31(-2.44%)
Feb 02, 2004	13.17	13.30	12.56	12.70	2,091,500	-0.25(-1.93%)
Jan 30, 2004	12.88	13.39	12.64	12.95	2,578,000	+0.10(+0.78%)
Jan 29, 2004	13.03	13.40	12.41	12.85	3,088,900	-0.07(-0.54%)
Jan 28, 2004	13.83	13.94	12.76	12.92	2,548,500	-0.68(-5.00%)
Jan 27, 2004	14.01	14.44	13.55	13.60	2,149,400	-0.41(-2.93%)
Jan 26, 2004	14.08	14.19	13.67	14.01	2,465,600	-0.03(-0.21%)
Jan 23, 2004	13.37	14.09	13.35	14.04	2,642,900	+0.54(+4.00%)
Jan 22, 2004	14.50	14.55	13.50	13.50	3,735,500	-0.95(-6.57%)
Jan 21, 2004	14.48	14.60	14.21	14.45	2,202,300	-0.22(-1.50%)
Jan 20, 2004	14.60	14.85	14.25	14.67	2,406,700	-0.01(-0.07%)
Jan 16, 2004	14.60	14.90	14.40	14.68	2,992,800	+0.09(+0.62%)
Jan 15, 2004	14.12	14.90	14.07	14.59	7,157,834	+0.26(+1.81%)
Jan 14, 2004	13.60	14.35	13.51	14.33	5,538,104	+0.80(+5.91%)
Jan 13, 2004	13.90	13.92	13.20	13.53	4,669,451	-0.35(-2.52%)
Jan 12, 2004	13.68	13.92	13.31	13.88	4,437,953	+0.65(+4.91%)
Jan 09, 2004	12.83	13.99	12.68	13.23	6,843,415	+0.23(+1.77%)
Jan 08, 2004	12.49	13.17	12.37	13.00	5,199,255	+0.31(+2.44%)
Jan 07, 2004	12.20	12.80	12.11	12.69	8,604,693	+0.71(+5.93%)
Jan 06, 2004	10.95	12.09	10.90	11.98	9,036,100	+0.97(+8.81%)
Jan 05, 2004	10.79	11.23	10.75	11.01	4,304,100	+0.23(+2.13%)
Jan 02, 2004	10.85	10.95	10.74	10.78	2,169,200	+0.02(+0.19%)
Dec 31, 2003	11.01	11.10	10.75	10.76	2,433,100	-0.32(-2.89%)
Dec 30, 2003	11.32	11.47	11.05	11.08	1,828,128	-0.19(-1.69%)
Dec 29, 2003	11.00	11.37	10.94	11.27	2,193,109	+0.32(+2.92%)
Dec 26, 2003	10.89	11.03	10.75	10.95	533,551	+0.03(+0.27%)
Dec 24, 2003	11.11	11.15	10.87	10.92	1,171,971	-0.22(-1.97%)
Dec 23, 2003	10.86	11.20	10.80	11.14	1,785,039	+0.17(+1.55%)
Dec 22, 2003	10.95	11.20	10.75	10.97	3,046,102	-0.22(-2.01%)
Dec 19, 2003	11.54	11.60	11.05	11.20	1,753,613	-0.15(-1.37%)
Dec 18, 2003	10.95	11.50	10.93	11.35	2,893,714	+0.40(+3.65%)
Dec 17, 2003	10.78	11.09	10.51	10.95	2,351,932	+0.13(+1.20%)
Dec 16, 2003	11.07	11.10	10.50	10.82	4,220,866	-0.34(-3.01%)
Dec 15, 2003	12.23	12.31	11.08	11.16	5,153,819	-0.26(-2.31%)
Dec 12, 2003	11.77	11.80	11.27	11.42	4,110,887	+0.12(+1.06%)
Dec 11, 2003	10.54	11.55	10.57	11.30	9,868,933	+0.76(+7.21%)
Dec 10, 2003	10.40	10.68	10.37	10.54	5,780,890	+0.19(+1.84%)
Dec 09, 2003	10.39	10.81	10.19	10.35	12,219,485	-0.63(-5.74%)
Dec 08, 2003	10.82	11.71	10.78	10.98	5,493,579	-0.52(-4.52%)
Dec 05, 2003	11.71	11.89	10.81	11.50	5,841,174	-0.21(-1.79%)
Dec 04, 2003	13.40	13.48	11.18	11.71	15,626,861	-1.58(-11.89%)
Dec 03, 2003	14.06	14.15	13.13	13.29	5,165,581	-0.50(-3.63%)
Dec 02, 2003	13.54	14.20	13.50	13.79	5,587,788	+0.19(+1.40%)
Dec 01, 2003	13.67	13.85	13.45	13.60	4,187,255	+0.20(+1.49%)
Nov 28, 2003	12.70	13.43	12.65	13.40	2,251,269	+0.37(+2.84%)
Nov 26, 2003	13.35	13.40	12.64	13.03	5,114,093	-0.08(-0.61%)
Nov 25, 2003	13.15	13.50	12.96	13.11	9,257,900	+0.28(+2.18%)
Nov 24, 2003	11.68	12.94	11.47	12.83	8,128,969	+1.39(+12.15%)
Nov 21, 2003	11.24	11.47	11.21	11.44	3,278,828	+0.20(+1.78%)
Nov 20, 2003	10.90	11.53	10.80	11.24	5,542,078	+0.04(+0.36%)
Nov 19, 2003	11.00	11.30	10.80	11.20	5,914,554	+0.16(+1.45%)
Nov 18, 2003	11.48	11.83	10.91	11.04	6,296,976	-0.33(-2.90%)
Nov 17, 2003	10.74	11.55	10.53	11.37	6,576,427	+0.40(+3.65%)
Nov 14, 2003	11.13	11.88	10.77	10.97	9,121,518	-0.23(-2.05%)
Nov 13, 2003	10.94	11.48	10.71	11.20	4,492,157	+0.19(+1.73%)
Nov 12, 2003	11.49	11.52	10.91	11.01	9,580,578	+0.57(+5.46%)
Nov 11, 2003	10.81	10.85	9.970	10.44	10,029,751	-0.60(-5.43%)
Nov 10, 2003	10.64	11.59	10.50	11.04	13,120,778	+0.74(+7.18%)
Nov 07, 2003	9.410	10.75	9.340	10.30	12,628,807	+1.22(+13.44%)
Nov 06, 2003	8.950	9.250	8.933	9.080	2,776,692	-0.02(-0.22%)
Nov 05, 2003	9.220	9.300	8.810	9.100	5,082,110	-0.32(-3.40%)
Nov 04, 2003	9.270	9.420	9.050	9.420	6,864,603	+0.23(+2.50%)
Nov 03, 2003	8.120	9.530	8.100	9.190	13,931,976	+1.29(+16.33%)
Oct 31, 2003	7.720	8.150	7.540	7.900	7,785,466	-0.21(-2.59%)
Oct 30, 2003	5.960	8.330	7.350	8.110	28,213,928	+2.15(+36.07%)
Oct 29, 2003	6.030	6.240	5.820	5.960	4,163,104	-0.03(-0.50%)
Oct 28, 2003	5.900	6.060	5.860	5.990	2,008,860	+0.12(+2.04%)
Oct 27, 2003	5.920	6.130	5.700	5.870	1,725,300	+0.11(+1.91%)
Oct 24, 2003	5.810	5.890	5.560	5.760	1,438,200	-0.14(-2.37%)
Oct 23, 2003	5.720	6.010	5.570	5.900	1,687,300	+0.02(+0.34%)
Oct 22, 2003	6.200	6.300	5.810	5.880	2,343,700	-0.47(-7.40%)
Oct 21, 2003	5.850	6.350	5.810	6.350	6,971,482	+0.56(+9.67%)
Oct 20, 2003	5.450	5.850	5.230	5.790	2,012,110	+0.34(+6.24%)
Oct 17, 2003	5.790	5.790	5.400	5.450	1,319,702	-0.30(-5.22%)
Oct 16, 2003	5.540	5.720	5.540	5.750	1,269,650	+0.19(+3.42%)
Oct 15, 2003	5.850	5.940	5.560	5.560	2,052,410	-0.19(-3.30%)
Oct 14, 2003	5.520	5.790	5.350	5.750	3,273,237	+0.26(+4.70%)
Oct 13, 2003	5.100	5.520	5.080	5.492	2,514,727	+0.42(+8.37%)
Oct 10, 2003	5.200	5.250	5.030	5.068	761,755	-0.11(-2.16%)
Oct 09, 2003	5.250	5.500	5.010	5.180	2,844,609	-0.02(-0.38%)
Oct 08, 2003	4.750	5.200	4.650	5.200	1,904,183	+0.50(+10.66%)
Oct 07, 2003	4.560	4.740	4.470	4.699	1,001,871	+0.10(+2.15%)
Oct 06, 2003	4.760	4.790	4.600	4.600	741,184	-0.03(-0.65%)
Oct 03, 2003	4.550	4.710	4.530	4.630	797,249	+0.16(+3.58%)
Oct 02, 2003	4.220	4.470	4.210	4.470	717,024	+0.20(+4.68%)
Oct 01, 2003	4.370	4.500	3.390	4.270	1,972,816	-0.02(-0.47%)
Sep 30, 2003	4.490	4.520	4.280	4.290	926,692	-0.20(-4.43%)
Sep 29, 2003	4.580	4.780	4.410	4.489	1,770,588	-0.11(-2.41%)
Sep 26, 2003	4.710	4.800	4.330	4.600	1,663,300	-0.11(-2.34%)
Sep 25, 2003	5.000	5.060	4.650	4.710	1,450,907	-0.33(-6.55%)
Sep 24, 2003	5.220	5.290	5.020	5.040	1,735,959	-0.18(-3.45%)
Sep 23, 2003	5.190	5.300	5.160	5.220	1,595,196	+0.10(+1.95%)
Sep 22, 2003	4.920	5.290	4.900	5.120	1,907,373	+0.00(+0.00%)
Sep 19, 2003	5.000	5.260	4.980	5.120	1,420,334	+0.02(+0.39%)
Sep 18, 2003	5.020	5.250	5.000	5.100	1,528,151	-0.04(-0.78%)
Sep 17, 2003	4.830	5.140	4.650	5.140	2,447,754	+0.35(+7.31%)
Sep 16, 2003	4.570	4.830	4.560	4.790	1,012,998	+0.25(+5.51%)
Sep 15, 2003	4.650	4.746	4.520	4.540	629,500	-0.11(-2.37%)
Sep 12, 2003	4.560	4.650	4.400	4.650	626,100	+0.06(+1.31%)
Sep 11, 2003	4.331	4.650	4.290	4.590	962,700	+0.27(+6.25%)
Sep 10, 2003	4.480	4.500	4.300	4.320	864,800	-0.19(-4.21%)
Sep 09, 2003	4.680	4.790	4.350	4.510	1,596,000	-0.20(-4.25%)
Sep 08, 2003	4.670	4.800	4.510	4.710	814,700	+0.06(+1.29%)
Sep 05, 2003	4.820	4.840	4.640	4.650	965,700	-0.23(-4.71%)
Sep 04, 2003	4.880	4.980	4.800	4.880	1,214,300	-0.01(-0.16%)
Sep 03, 2003	4.520	4.930	4.510	4.888	3,254,400	+0.42(+9.35%)
Sep 02, 2003	4.130	4.500	4.100	4.470	1,591,400	+0.31(+7.45%)
Aug 29, 2003	4.150	4.230	4.150	4.160	717,000	+0.04(+0.97%)
Aug 28, 2003	4.130	4.246	4.050	4.120	678,400	+0.03(+0.73%)
Aug 27, 2003	4.000	4.130	4.000	4.090	527,400	-0.01(-0.24%)
Aug 26, 2003	3.940	4.100	3.820	4.100	509,000	+0.16(+4.06%)
Aug 25, 2003	4.000	4.030	3.800	3.940	862,200	-0.07(-1.77%)
Aug 22, 2003	4.290	4.400	3.952	4.011	1,643,000	-0.23(-5.40%)
Aug 21, 2003	4.020	4.240	4.020	4.240	1,886,600	+0.17(+4.18%)
Aug 20, 2003	4.010	4.100	3.960	4.070	664,200	+0.01(+0.25%)
Aug 19, 2003	4.010	4.062	3.870	4.060	1,168,300	+0.11(+2.78%)
Aug 18, 2003	4.060	4.110	3.850	3.950	1,264,600	-0.04(-1.00%)
Aug 15, 2003	4.120	4.160	3.920	3.990	785,900	-0.14(-3.39%)
Aug 14, 2003	4.070	4.180	4.030	4.130	1,116,200	+0.13(+3.25%)
Aug 13, 2003	3.900	4.070	3.870	4.000	1,117,300	+0.09(+2.30%)
Aug 12, 2003	3.980	4.000	3.760	3.910	685,800	+0.01(+0.26%)
Aug 11, 2003	3.880	3.940	3.710	3.900	1,067,800	+0.20(+5.41%)
Aug 08, 2003	3.800	3.990	3.580	3.700	2,312,800	-0.05(-1.33%)
Aug 07, 2003	3.350	3.940	3.300	3.750	4,939,600	+0.50(+15.38%)
Aug 06, 2003	3.460	3.610	3.220	3.250	3,804,600	-0.16(-4.69%)
Aug 05, 2003	3.750	3.790	3.350	3.410	5,512,700	-0.47(-12.11%)
Aug 04, 2003	3.980	4.040	3.850	3.880	2,430,800	-0.05(-1.27%)
Aug 01, 2003	4.530	4.570	3.810	3.930	7,788,000	-0.65(-14.19%)
Jul 31, 2003	5.150	5.240	4.550	4.580	2,637,800	-0.52(-10.20%)
Jul 30, 2003	5.250	5.250	4.990	5.100	1,192,600	-0.03(-0.58%)
Jul 29, 2003	5.230	5.300	5.010	5.130	924,800	-0.11(-2.06%)
Jul 28, 2003	4.960	5.280	4.960	5.238	887,800	+0.25(+4.97%)
Jul 25, 2003	4.960	5.060	4.780	4.990	670,600	+0.04(+0.81%)
Jul 24, 2003	4.740	5.000	4.730	4.950	1,162,400	+0.23(+4.87%)
Jul 23, 2003	4.890	4.909	4.660	4.720	1,595,500	-0.23(-4.63%)
Jul 22, 2003	4.990	5.110	4.880	4.949	943,000	+0.03(+0.59%)
Jul 21, 2003	5.090	5.150	4.859	4.920	1,230,600	-0.24(-4.65%)
Jul 18, 2003	5.010	5.330	5.010	5.160	804,200	+0.11(+2.18%)
Jul 17, 2003	5.180	5.200	4.980	5.050	1,839,600	-0.39(-7.17%)
Jul 16, 2003	5.720	5.740	5.340	5.440	1,237,900	-0.15(-2.68%)
Jul 15, 2003	5.750	5.900	5.510	5.590	1,679,900	-0.05(-0.89%)
Jul 14, 2003	5.460	5.650	5.370	5.640	2,883,500	+0.37(+7.02%)
Jul 11, 2003	5.250	5.290	5.160	5.270	964,600	-0.01(-0.19%)
Jul 10, 2003	5.100	5.450	5.080	5.280	2,154,000	-0.02(-0.38%)
Jul 09, 2003	5.220	5.370	5.100	5.300	2,522,300	+0.01(+0.19%)
Jul 08, 2003	5.160	5.300	4.950	5.290	1,903,600	+0.24(+4.75%)
Jul 07, 2003	4.860	5.150	4.850	5.050	1,892,600	+0.34(+7.22%)
Jul 03, 2003	4.590	4.820	4.590	4.710	1,432,100	-0.08(-1.67%)
Jul 02, 2003	4.730	4.900	4.600	4.790	2,434,457	+0.32(+7.16%)
Jul 01, 2003	4.770	4.860	4.120	4.470	3,160,200	-0.31(-6.49%)
Jun 30, 2003	5.180	5.180	4.700	4.780	2,008,400	-0.16(-3.24%)
Jun 27, 2003	5.100	5.200	4.880	4.940	1,606,800	+0.03(+0.61%)
Jun 26, 2003	4.740	4.990	4.650	4.910	1,109,000	+0.14(+2.94%)
Jun 25, 2003	4.750	5.070	4.750	4.770	1,409,700	+0.04(+0.85%)
Jun 24, 2003	5.000	5.190	4.590	4.730	2,433,300	-0.31(-6.15%)
Jun 23, 2003	5.670	5.790	5.000	5.040	2,879,700	-0.54(-9.68%)
Jun 20, 2003	5.850	5.930	5.420	5.580	1,829,500	-0.17(-2.96%)
Jun 19, 2003	5.510	5.900	5.480	5.750	2,314,200	+0.23(+4.17%)
Jun 18, 2003	5.200	5.570	5.100	5.520	2,260,100	+0.25(+4.74%)
Jun 17, 2003	5.010	5.340	4.870	5.270	2,831,300	+0.44(+9.11%)
Jun 16, 2003	5.250	5.260	4.830	4.830	1,657,400	-0.27(-5.29%)
Jun 13, 2003	5.130	5.200	4.800	5.100	1,429,300	-0.02(-0.39%)
Jun 12, 2003	5.230	5.250	4.800	5.120	2,409,700	+0.09(+1.79%)
Jun 11, 2003	4.550	5.100	4.550	5.030	3,883,400	+0.47(+10.36%)
Jun 10, 2003	4.370	4.610	4.230	4.558	1,595,000	+0.42(+10.10%)
Jun 09, 2003	4.420	4.510	4.050	4.140	1,659,465	-0.28(-6.33%)
Jun 06, 2003	4.790	4.800	4.300	4.420	3,899,900	-0.05(-1.12%)
Jun 05, 2003	3.840	4.580	3.800	4.470	5,743,100	+0.57(+14.62%)
Jun 04, 2003	3.550	3.980	3.550	3.900	1,985,100	+0.30(+8.33%)
Jun 03, 2003	3.650	3.690	3.560	3.600	1,052,700	-0.09(-2.44%)
Jun 02, 2003	3.750	3.860	3.660	3.690	2,108,300	+0.03(+0.76%)
May 30, 2003	3.700	3.740	3.572	3.662	1,121,700	+0.01(+0.33%)
May 29, 2003	3.660	3.750	3.480	3.650	1,345,900	-0.02(-0.54%)
May 28, 2003	3.780	3.850	3.570	3.670	1,263,800	-0.08(-2.13%)
May 27, 2003	3.600	3.810	3.580	3.750	1,584,900	+0.11(+3.02%)
May 23, 2003	3.750	3.750	3.600	3.640	774,100	+0.00(+0.00%)
May 22, 2003	3.440	3.800	3.420	3.640	2,357,500	+0.24(+7.00%)
May 21, 2003	3.370	3.490	3.350	3.402	870,600	+0.07(+2.16%)
May 20, 2003	3.000	3.490	2.970	3.330	2,688,400	+0.33(+11.00%)
May 19, 2003	3.260	3.300	2.970	3.000	2,895,300	-0.37(-10.98%)
May 16, 2003	3.640	3.700	3.330	3.370	1,798,300	-0.34(-9.16%)
May 15, 2003	3.900	3.950	3.700	3.710	2,083,600	-0.12(-3.13%)
May 14, 2003	3.800	3.830	3.600	3.830	1,449,900	+0.16(+4.45%)
May 13, 2003	3.340	3.753	3.310	3.667	2,165,900	+0.18(+5.07%)
May 12, 2003	3.280	3.530	3.170	3.490	1,457,800	+0.17(+5.12%)
May 09, 2003	3.530	3.550	3.300	3.320	2,002,900	-0.16(-4.60%)
May 08, 2003	3.500	3.520	3.340	3.480	1,616,700	-0.02(-0.57%)
May 07, 2003	3.280	3.500	3.050	3.500	3,032,600	+0.23(+7.03%)
May 06, 2003	3.300	3.660	3.200	3.270	5,299,300	+0.01(+0.31%)
May 05, 2003	2.730	3.320	2.720	3.260	6,388,600	+0.70(+27.34%)

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.