Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.71	21.77	21.39	21.68	8,777,736	+0.03(+0.16%)
Mar 30, 2004	21.38	21.80	21.38	21.65	14,169,210	+0.71(+3.38%)
Mar 29, 2004	20.85	21.12	20.81	20.94	9,119,928	+0.42(+2.04%)
Mar 26, 2004	20.36	20.56	20.28	20.52	8,521,505	+0.21(+1.04%)
Mar 25, 2004	20.36	20.39	20.24	20.31	9,320,426	-0.21(-1.01%)
Mar 24, 2004	20.79	20.85	20.49	20.52	9,202,111	-0.30(-1.42%)
Mar 23, 2004	20.88	20.92	20.62	20.81	5,441,303	+0.09(+0.45%)
Mar 22, 2004	21.02	21.05	20.70	20.72	7,238,934	-0.49(-2.30%)
Mar 19, 2004	21.28	21.40	21.17	21.21	6,115,060	-0.04(-0.20%)
Mar 18, 2004	21.28	21.34	21.13	21.25	7,912,691	+0.09(+0.44%)
Mar 17, 2004	20.88	21.19	20.87	21.16	7,059,926	+0.13(+0.60%)
Mar 16, 2004	21.02	21.05	20.92	21.03	9,596,494	+0.13(+0.61%)
Mar 15, 2004	20.80	21.00	20.77	20.90	11,302,967	+0.15(+0.73%)
Mar 12, 2004	20.40	20.81	20.40	20.75	9,213,210	+0.08(+0.39%)
Mar 11, 2004	20.79	21.04	20.66	20.67	8,256,772	-0.24(-1.13%)
Mar 10, 2004	21.07	21.13	20.90	20.91	8,986,499	-0.06(-0.30%)
Mar 09, 2004	21.07	21.16	20.95	20.97	7,398,340	-0.18(-0.84%)
Mar 08, 2004	21.27	21.35	21.13	21.15	5,199,950	-0.07(-0.32%)
Mar 05, 2004	21.09	21.26	21.07	21.21	5,350,855	+0.06(+0.28%)
Mar 04, 2004	20.96	21.21	20.94	21.16	6,381,446	+0.13(+0.60%)
Mar 03, 2004	21.07	21.14	20.85	21.03	6,886,351	+0.03(+0.12%)
Mar 02, 2004	21.11	21.21	21.00	21.00	7,236,336	-0.27(-1.25%)
Mar 01, 2004	21.04	21.38	21.03	21.27	9,061,597	+0.44(+2.09%)
Feb 27, 2004	20.88	20.92	20.67	20.83	7,095,822	+0.07(+0.35%)
Feb 26, 2004	20.70	20.79	20.66	20.76	8,477,107	+0.12(+0.59%)
Feb 25, 2004	20.60	20.65	20.52	20.64	4,853,507	+0.09(+0.43%)
Feb 24, 2004	20.40	20.65	20.39	20.55	6,304,695	+0.01(+0.06%)
Feb 23, 2004	20.58	20.60	20.43	20.54	6,896,978	+0.00(+0.02%)
Feb 20, 2004	20.63	20.63	20.41	20.53	7,781,624	+0.15(+0.75%)
Feb 19, 2004	20.47	20.56	20.37	20.38	7,520,433	+0.10(+0.48%)
Feb 18, 2004	20.46	20.48	20.28	20.28	6,800,153	-0.35(-1.68%)
Feb 17, 2004	20.65	20.67	20.54	20.63	6,753,866	+0.28(+1.39%)
Feb 13, 2004	20.25	20.44	20.11	20.35	6,309,654	+0.14(+0.67%)
Feb 12, 2004	20.07	20.25	20.01	20.21	9,081,434	-0.08(-0.40%)
Feb 11, 2004	19.99	20.30	19.89	20.29	12,158,093	+0.16(+0.78%)
Feb 10, 2004	19.79	20.26	19.75	20.13	18,395,720	-0.36(-1.76%)
Feb 09, 2004	20.17	20.60	20.16	20.49	7,432,110	+0.34(+1.68%)
Feb 06, 2004	19.92	20.16	19.86	20.16	5,704,147	+0.14(+0.70%)
Feb 05, 2004	20.14	20.14	19.97	20.02	5,276,229	-0.13(-0.65%)
Feb 04, 2004	20.18	20.28	20.13	20.15	5,361,010	-0.08(-0.40%)
Feb 03, 2004	20.06	20.24	19.93	20.23	8,271,414	+0.09(+0.44%)
Feb 02, 2004	20.05	20.19	19.95	20.14	8,337,066	-0.02(-0.08%)
Jan 30, 2004	20.21	20.29	20.11	20.16	7,019,307	-0.20(-0.98%)
Jan 29, 2004	20.45	20.47	20.22	20.36	7,463,992	-0.16(-0.76%)
Jan 28, 2004	20.71	20.88	20.51	20.51	8,402,482	-0.09(-0.45%)
Jan 27, 2004	20.53	20.69	20.48	20.60	7,640,874	+0.03(+0.12%)
Jan 26, 2004	20.49	20.58	20.31	20.58	8,538,036	-0.06(-0.31%)
Jan 23, 2004	20.63	20.79	20.21	20.64	8,790,961	-0.37(-1.75%)
Jan 22, 2004	21.21	21.21	20.99	21.01	8,398,939	-0.15(-0.72%)
Jan 21, 2004	21.07	21.17	21.05	21.16	11,014,619	+0.52(+2.50%)
Jan 20, 2004	20.41	20.77	20.41	20.65	6,920,830	+0.32(+1.56%)
Jan 16, 2004	20.04	20.33	19.99	20.33	13,507,497	-0.10(-0.50%)
Jan 15, 2004	20.54	20.55	20.38	20.43	7,702,983	-0.15(-0.72%)
Jan 14, 2004	20.57	20.66	20.54	20.58	10,383,370	-0.34(-1.62%)
Jan 13, 2004	21.06	21.13	20.92	20.92	8,715,626	-0.11(-0.54%)
Jan 12, 2004	21.03	21.13	20.85	21.03	8,403,662	+0.25(+1.20%)
Jan 09, 2004	20.78	20.87	20.38	20.78	17,456,050	+0.00(+0.02%)
Jan 08, 2004	20.76	20.89	20.72	20.78	6,997,345	+0.02(+0.10%)
Jan 07, 2004	21.27	20.81	20.64	20.76	13,768,451	-0.51(-2.39%)
Jan 06, 2004	21.21	21.34	21.16	21.27	7,493,039	+0.14(+0.64%)
Jan 05, 2004	20.90	21.19	20.88	21.13	9,783,530	+0.21(+1.01%)
Jan 02, 2004	20.97	21.00	20.83	20.92	7,019,780	+0.02(+0.10%)
Dec 31, 2003	20.83	21.00	20.83	20.90	5,816,321	+0.11(+0.55%)
Dec 30, 2003	20.73	20.83	20.72	20.78	4,466,209	+0.05(+0.22%)
Dec 29, 2003	20.65	20.77	20.57	20.74	5,708,161	+0.08(+0.41%)
Dec 26, 2003	20.52	20.68	20.49	20.65	1,808,257	+0.13(+0.64%)
Dec 24, 2003	20.52	20.64	20.45	20.52	4,230,052	+0.15(+0.75%)
Dec 23, 2003	20.49	20.44	20.25	20.37	6,101,363	-0.13(-0.62%)
Dec 22, 2003	20.51	20.60	20.46	20.49	9,018,380	-0.01(-0.06%)
Dec 19, 2003	20.52	20.59	20.39	20.51	9,078,600	+0.11(+0.54%)
Dec 18, 2003	19.94	20.47	20.22	20.40	12,446,205	+0.46(+2.31%)
Dec 17, 2003	19.77	19.90	19.70	19.94	10,360,463	+0.53(+2.73%)
Dec 16, 2003	19.47	19.54	19.33	19.41	7,157,932	+0.10(+0.50%)
Dec 15, 2003	19.63	19.58	19.28	19.31	8,550,080	-0.32(-1.62%)
Dec 12, 2003	19.35	19.63	19.39	19.63	8,929,113	+0.28(+1.42%)
Dec 11, 2003	19.15	19.37	19.13	19.35	8,806,547	+0.20(+1.06%)
Dec 10, 2003	19.04	19.33	19.02	19.15	10,071,879	+0.06(+0.33%)
Dec 09, 2003	19.19	19.27	19.08	19.08	13,179,238	+0.28(+1.51%)
Dec 08, 2003	18.46	18.86	18.48	18.80	10,295,284	+0.34(+1.83%)
Dec 05, 2003	18.44	18.53	18.43	18.46	3,680,513	-0.03(-0.18%)
Dec 04, 2003	18.29	18.50	18.22	18.50	7,111,173	+0.20(+1.11%)
Dec 03, 2003	18.30	18.31	18.25	18.29	7,728,488	+0.09(+0.51%)
Dec 02, 2003	18.17	18.36	18.12	18.20	8,886,368	-0.09(-0.51%)
Dec 01, 2003	18.16	18.36	18.16	18.29	5,267,964	+0.22(+1.19%)
Nov 28, 2003	18.00	18.15	17.91	18.08	3,674,609	-0.08(-0.47%)
Nov 26, 2003	18.14	18.19	18.02	18.16	4,361,828	+0.12(+0.68%)
Nov 25, 2003	18.06	18.09	17.97	18.04	7,526,101	-0.15(-0.81%)
Nov 24, 2003	18.16	18.27	18.13	18.19	4,771,088	+0.15(+0.82%)
Nov 21, 2003	18.08	18.09	18.00	18.04	4,597,040	-0.04(-0.23%)
Nov 20, 2003	17.98	18.14	17.94	18.08	5,456,890	+0.08(+0.47%)
Nov 19, 2003	18.04	18.05	17.93	18.00	9,319,953	+0.17(+0.93%)
Nov 18, 2003	18.00	18.01	17.83	17.83	7,222,875	-0.19(-1.08%)
Nov 17, 2003	18.03	18.05	17.95	18.03	6,116,950	-0.14(-0.79%)
Nov 14, 2003	18.10	18.28	18.08	18.17	7,845,858	+0.17(+0.96%)
Nov 13, 2003	18.04	18.02	17.84	18.00	5,215,537	-0.04(-0.23%)
Nov 12, 2003	18.04	18.04	17.79	18.04	5,375,415	+0.00(+0.00%)
Nov 11, 2003	18.03	18.09	17.92	18.04	4,090,955	+0.01(+0.05%)
Nov 10, 2003	18.19	18.20	18.00	18.03	4,653,010	-0.08(-0.47%)
Nov 07, 2003	18.12	18.20	18.05	18.11	5,941,012	+0.11(+0.63%)
Nov 06, 2003	17.89	18.02	17.89	18.00	5,111,155	-0.03(-0.19%)
Nov 05, 2003	18.02	18.07	17.95	18.03	5,249,307	+0.02(+0.09%)
Nov 04, 2003	18.08	18.12	18.02	18.02	5,582,289	-0.03(-0.16%)
Nov 03, 2003	17.95	18.17	17.95	18.05	6,033,827	+0.10(+0.57%)
Oct 31, 2003	17.77	17.98	17.77	17.95	6,594,932	+0.26(+1.49%)
Oct 30, 2003	17.89	18.00	17.66	17.68	8,190,412	-0.21(-1.16%)
Oct 29, 2003	17.74	17.94	17.70	17.89	7,619,383	+0.01(+0.05%)
Oct 28, 2003	17.95	18.00	17.74	17.88	10,182,164	-0.09(-0.52%)
Oct 27, 2003	17.94	18.03	17.84	17.98	5,849,383	-0.15(-0.84%)
Oct 24, 2003	17.95	18.13	17.90	18.13	6,418,759	+0.09(+0.52%)
Oct 23, 2003	17.87	18.07	17.86	18.03	6,599,892	-0.13(-0.72%)
Oct 22, 2003	18.19	18.23	18.09	18.17	6,653,027	-0.10(-0.56%)
Oct 21, 2003	18.28	18.31	18.18	18.27	9,638,294	-0.14(-0.78%)
Oct 20, 2003	18.48	18.50	18.37	18.41	5,647,941	-0.05(-0.28%)
Oct 17, 2003	18.36	18.46	18.27	18.46	6,157,333	-0.08(-0.41%)
Oct 16, 2003	18.59	18.59	18.44	18.54	6,319,100	-0.05(-0.27%)
Oct 15, 2003	18.77	18.77	18.48	18.59	7,714,791	-0.11(-0.61%)
Oct 14, 2003	18.65	18.73	18.62	18.70	8,126,413	-0.24(-1.25%)
Oct 13, 2003	18.72	18.94	18.72	18.94	7,520,433	+0.28(+1.52%)
Oct 10, 2003	18.67	18.76	18.64	18.66	6,783,622	+0.14(+0.78%)
Oct 09, 2003	18.46	18.65	18.44	18.51	5,212,703	+0.03(+0.14%)
Oct 08, 2003	18.62	18.64	18.53	18.49	5,559,618	-0.13(-0.70%)
Oct 07, 2003	18.49	18.63	18.43	18.62	5,304,332	+0.13(+0.71%)
Oct 06, 2003	18.60	18.64	18.49	18.49	7,376,377	+0.04(+0.21%)
Oct 03, 2003	18.31	18.55	18.29	18.45	8,742,076	+0.33(+1.85%)
Oct 02, 2003	18.00	18.27	17.91	18.11	11,120,418	-0.16(-0.86%)
Oct 01, 2003	17.93	18.27	17.92	18.27	7,394,561	+0.44(+2.49%)
Sep 30, 2003	17.76	17.83	17.52	17.83	17,647,574	+0.04(+0.24%)
Sep 29, 2003	17.92	17.86	17.71	17.78	5,591,027	-0.13(-0.73%)
Sep 26, 2003	17.87	17.96	17.78	17.92	14,232,028	-0.25(-1.40%)
Sep 25, 2003	18.25	18.27	18.17	18.17	8,147,904	+0.11(+0.61%)
Sep 24, 2003	18.15	18.19	18.03	18.06	8,924,390	+0.17(+0.95%)
Sep 23, 2003	17.94	17.98	17.85	17.89	7,745,255	-0.14(-0.77%)
Sep 22, 2003	17.84	18.06	17.82	18.03	8,298,572	+0.15(+0.85%)
Sep 19, 2003	17.89	17.91	17.79	17.88	7,942,211	-0.08(-0.47%)
Sep 18, 2003	18.06	18.02	17.84	17.96	9,325,149	-0.10(-0.54%)
Sep 17, 2003	18.16	18.23	18.06	18.06	11,191,265	-0.16(-0.88%)
Sep 16, 2003	18.15	18.24	17.91	18.22	10,649,520	+0.07(+0.37%)
Sep 15, 2003	18.24	18.24	17.97	18.15	6,723,638	-0.09(-0.49%)
Sep 12, 2003	18.27	18.30	18.09	18.24	3,848,894	+0.05(+0.28%)
Sep 11, 2003	18.14	18.26	18.11	18.19	5,490,424	+0.17(+0.94%)
Sep 10, 2003	18.06	18.12	18.00	18.02	4,450,151	-0.08(-0.44%)
Sep 09, 2003	18.20	18.23	18.09	18.10	4,931,439	-0.19(-1.04%)
Sep 08, 2003	18.21	18.39	18.19	18.29	5,460,432	+0.26(+1.46%)
Sep 05, 2003	18.00	18.14	18.00	18.03	5,544,976	-0.18(-0.98%)
Sep 04, 2003	18.24	18.31	18.19	18.21	6,867,458	+0.05(+0.28%)
Sep 03, 2003	18.12	18.24	18.07	18.16	9,137,167	+0.25(+1.37%)
Sep 02, 2003	17.67	17.93	17.67	17.91	9,418,667	+0.25(+1.39%)
Aug 29, 2003	17.87	17.87	17.56	17.67	10,092,660	-0.20(-1.14%)
Aug 28, 2003	17.73	17.89	17.65	17.87	7,523,740	+0.15(+0.86%)
Aug 27, 2003	17.58	17.78	17.58	17.72	5,484,520	+0.07(+0.38%)
Aug 26, 2003	17.55	17.67	17.44	17.65	7,132,427	-0.14(-0.79%)
Aug 25, 2003	17.70	17.86	17.69	17.79	4,528,791	+0.09(+0.50%)
Aug 22, 2003	17.64	17.79	17.64	17.70	5,843,952	-0.16(-0.90%)
Aug 21, 2003	17.83	17.88	17.76	17.86	5,499,162	-0.11(-0.61%)
Aug 20, 2003	17.84	18.00	17.80	17.97	3,994,603	+0.09(+0.50%)
Aug 19, 2003	18.44	18.44	17.72	17.88	5,006,065	-0.20(-1.10%)
Aug 18, 2003	17.95	18.11	17.95	18.08	5,627,868	+0.13(+0.71%)
Aug 15, 2003	18.06	18.06	17.84	17.95	3,767,419	-0.21(-1.17%)
Aug 14, 2003	18.02	18.27	18.00	18.17	6,340,827	+0.21(+1.18%)
Aug 13, 2003	18.00	18.12	17.85	17.95	7,797,918	-0.13(-0.70%)
Aug 12, 2003	18.34	18.35	18.03	18.08	12,283,729	-0.13(-0.70%)
Aug 11, 2003	18.08	18.31	18.08	18.21	8,473,093	+0.25(+1.42%)
Aug 08, 2003	18.09	18.11	17.95	17.95	6,573,678	+0.06(+0.35%)
Aug 07, 2003	17.53	17.89	17.52	17.89	7,442,974	+0.32(+1.83%)
Aug 06, 2003	17.51	17.62	17.47	17.57	5,037,710	+0.00(+0.02%)
Aug 05, 2003	17.68	17.76	17.56	17.56	5,467,517	-0.01(-0.05%)
Aug 04, 2003	17.55	17.58	17.38	17.57	3,855,034	+0.10(+0.58%)
Aug 01, 2003	17.39	17.48	17.30	17.47	7,710,540	-0.12(-0.70%)
Jul 31, 2003	17.70	17.76	17.51	17.59	6,827,075	-0.10(-0.57%)
Jul 30, 2003	17.67	17.75	17.58	17.70	7,354,651	+0.04(+0.24%)
Jul 29, 2003	17.59	17.68	17.50	17.65	11,699,948	-0.14(-0.79%)
Jul 28, 2003	17.66	17.81	17.58	17.79	13,740,112	+0.24(+1.37%)
Jul 25, 2003	17.36	17.56	17.23	17.55	6,845,732	+0.11(+0.61%)
Jul 24, 2003	17.51	17.65	17.45	17.45	7,895,924	+0.14(+0.78%)
Jul 23, 2003	17.40	17.48	17.30	17.31	7,277,664	-0.05(-0.27%)
Jul 22, 2003	17.14	17.40	17.09	17.36	9,926,878	+0.36(+2.09%)
Jul 21, 2003	17.18	17.18	16.98	17.00	6,938,305	-0.15(-0.86%)
Jul 18, 2003	17.00	17.15	16.84	17.15	14,085,374	+0.13(+0.75%)
Jul 17, 2003	16.83	17.06	16.81	17.02	14,996,470	+0.26(+1.57%)
Jul 16, 2003	16.73	16.80	16.65	16.76	10,308,272	+0.12(+0.71%)
Jul 15, 2003	16.79	16.83	16.62	16.64	18,206,322	-0.32(-1.87%)
Jul 14, 2003	17.10	17.23	16.96	16.96	9,768,416	-0.25(-1.43%)
Jul 11, 2003	17.02	17.23	16.98	17.20	10,140,128	+0.16(+0.92%)
Jul 10, 2003	16.92	17.09	16.90	17.05	9,595,313	-0.17(-0.96%)
Jul 09, 2003	17.13	17.31	17.11	17.21	11,473,237	-0.21(-1.21%)
Jul 08, 2003	17.26	17.53	17.26	17.42	10,358,810	-0.13(-0.72%)
Jul 07, 2003	17.62	17.74	17.53	17.55	7,188,632	+0.02(+0.12%)
Jul 03, 2003	17.37	17.62	17.36	17.53	5,531,515	-0.18(-1.03%)
Jul 02, 2003	17.44	17.74	17.44	17.71	7,453,365	-0.09(-0.52%)
Jul 01, 2003	17.79	17.81	17.46	17.81	11,645,396	+0.01(+0.07%)
Jun 30, 2003	17.97	18.05	17.73	17.79	5,145,870	-0.03(-0.19%)
Jun 27, 2003	17.71	17.96	17.69	17.83	6,574,387	-0.17(-0.96%)
Jun 26, 2003	17.98	18.04	17.90	18.00	6,917,996	-0.13(-0.72%)
Jun 25, 2003	18.07	18.28	18.06	18.13	5,573,551	-0.07(-0.37%)
Jun 24, 2003	18.21	18.31	18.14	18.20	4,739,207	-0.14(-0.76%)
Jun 23, 2003	18.36	18.44	18.25	18.34	3,441,286	-0.09(-0.48%)
Jun 20, 2003	18.57	18.59	18.33	18.43	6,710,177	-0.00(-0.02%)
Jun 19, 2003	18.44	18.49	18.31	18.43	5,667,306	-0.25(-1.34%)
Jun 18, 2003	18.65	19.19	18.64	18.68	6,753,866	+0.03(+0.16%)
Jun 17, 2003	18.59	18.65	18.51	18.65	6,016,819	-0.17(-0.90%)
Jun 16, 2003	18.84	18.95	18.71	18.82	8,669,812	+0.23(+1.25%)
Jun 13, 2003	18.87	18.93	18.47	18.59	6,674,045	-0.29(-1.53%)
Jun 12, 2003	19.16	19.20	18.77	18.88	9,676,787	-0.01(-0.05%)
Jun 11, 2003	18.62	18.95	18.48	18.89	8,160,184	+0.52(+2.81%)
Jun 10, 2003	18.38	18.42	18.15	18.37	6,576,512	+0.30(+1.66%)
Jun 09, 2003	18.02	18.14	17.97	18.07	6,174,336	-0.08(-0.42%)
Jun 06, 2003	18.46	18.64	18.14	18.14	7,560,108	-0.14(-0.74%)
Jun 05, 2003	18.35	18.35	18.08	18.28	5,984,465	-0.07(-0.39%)
Jun 04, 2003	18.17	18.37	18.15	18.35	7,213,901	+0.36(+1.98%)
Jun 03, 2003	17.98	18.07	17.91	18.00	5,041,725	+0.15(+0.83%)
Jun 02, 2003	17.81	18.05	17.75	17.85	4,933,329	+0.11(+0.62%)
May 30, 2003	17.78	17.88	17.69	17.74	7,037,019	-0.04(-0.24%)
May 29, 2003	17.86	17.90	17.70	17.78	4,645,217	-0.05(-0.26%)
May 28, 2003	17.89	17.93	17.76	17.83	9,193,137	-0.06(-0.35%)
May 27, 2003	17.42	17.89	17.39	17.89	10,932,200	+0.48(+2.77%)
May 23, 2003	17.51	17.63	17.28	17.41	5,729,652	-0.11(-0.60%)
May 22, 2003	17.52	17.57	17.46	17.51	7,306,711	-0.01(-0.07%)
May 21, 2003	17.07	17.53	17.07	17.53	10,847,892	+0.19(+1.10%)
May 20, 2003	17.23	17.41	17.21	17.34	8,130,428	+0.36(+2.09%)
May 19, 2003	17.21	17.24	16.98	16.98	4,238,553	-0.34(-1.96%)
May 16, 2003	17.32	17.41	17.24	17.32	6,705,690	+0.07(+0.39%)
May 15, 2003	17.19	17.30	17.09	17.25	7,367,167	+0.21(+1.22%)
May 14, 2003	17.18	17.18	16.91	17.04	9,255,010	-0.30(-1.73%)
May 13, 2003	17.02	17.35	17.02	17.34	9,868,547	+0.15(+0.89%)
May 12, 2003	16.98	17.35	16.94	17.19	10,117,929	+0.22(+1.30%)
May 09, 2003	16.77	16.97	16.68	16.97	6,615,714	+0.18(+1.06%)
May 08, 2003	16.73	16.84	16.66	16.79	4,997,327	-0.10(-0.58%)
May 07, 2003	16.92	16.98	16.85	16.89	6,000,052	+0.01(+0.05%)
May 06, 2003	17.04	17.05	16.82	16.88	9,527,536	+0.20(+1.19%)
May 05, 2003	16.68	16.82	16.59	16.68	6,575,095	+0.00(+0.00%)
May 02, 2003	16.40	16.68	16.40	16.68	10,755,791	+0.33(+1.99%)
May 01, 2003	16.49	16.51	16.30	16.36	7,333,161	+0.04(+0.23%)
Apr 30, 2003	16.16	16.40	16.16	16.32	10,507,353	+0.07(+0.44%)
Apr 29, 2003	16.21	16.47	16.19	16.25	10,721,312	-0.16(-0.96%)
Apr 28, 2003	16.30	16.41	16.09	16.40	6,628,231	+0.18(+1.12%)
Apr 25, 2003	16.30	16.30	15.99	16.22	12,108,028	-0.46(-2.74%)
Apr 24, 2003	16.48	16.93	16.42	16.68	9,033,967	+0.10(+0.59%)
Apr 23, 2003	16.89	16.89	16.43	16.58	11,780,005	-0.14(-0.86%)
Apr 22, 2003	16.45	16.90	16.43	16.73	6,416,634	+0.26(+1.59%)
Apr 21, 2003	16.46	16.57	16.43	16.46	4,082,926	+0.01(+0.05%)
Apr 17, 2003	16.46	16.57	16.37	16.46	3,876,288	+0.13(+0.78%)
Apr 16, 2003	16.55	16.55	16.29	16.33	4,437,870	-0.17(-1.00%)
Apr 15, 2003	16.59	16.68	16.49	16.49	5,632,827	-0.07(-0.43%)
Apr 14, 2003	16.37	16.57	16.31	16.57	5,028,028	+0.33(+2.01%)
Apr 11, 2003	16.51	16.51	16.20	16.24	6,800,153	-0.28(-1.67%)
Apr 10, 2003	16.39	16.51	16.24	16.51	6,175,044	+0.17(+1.04%)
Apr 09, 2003	16.35	16.51	16.29	16.34	6,310,599	+0.06(+0.39%)
Apr 08, 2003	16.26	16.40	16.21	16.28	9,161,492	-0.08(-0.52%)
Apr 07, 2003	16.94	16.98	16.37	16.37	9,360,809	-0.21(-1.28%)
Apr 04, 2003	16.64	16.67	16.48	16.58	7,937,960	+0.33(+2.06%)
Apr 03, 2003	16.43	16.68	16.17	16.24	7,093,225	-0.02(-0.10%)
Apr 02, 2003	16.51	16.62	16.18	16.26	11,747,888	-0.52(-3.10%)

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.