Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.00	19.61	18.91	19.46	2,202,686	+0.35(+1.84%)
Jul 29, 2004	18.50	19.17	18.30	19.11	4,207,222	+1.20(+6.67%)
Jul 28, 2004	18.30	18.30	17.74	17.92	2,045,973	-0.25(-1.40%)
Jul 27, 2004	18.83	18.86	17.71	18.17	4,492,986	-0.73(-3.85%)
Jul 26, 2004	19.07	19.20	18.78	18.90	1,482,821	-0.17(-0.90%)
Jul 23, 2004	19.34	19.36	18.94	19.07	1,408,101	-0.32(-1.66%)
Jul 22, 2004	19.52	19.52	19.14	19.39	1,184,052	-0.17(-0.88%)
Jul 21, 2004	19.89	19.89	19.52	19.57	1,025,466	-0.33(-1.65%)
Jul 20, 2004	19.78	19.93	19.61	19.89	1,367,545	+0.12(+0.60%)
Jul 19, 2004	19.82	19.93	19.51	19.78	1,029,984	+0.00(+0.02%)
Jul 16, 2004	20.00	20.01	19.69	19.77	2,299,667	-0.15(-0.75%)
Jul 15, 2004	19.58	19.93	19.50	19.92	1,948,110	+0.32(+1.64%)
Jul 14, 2004	19.61	19.69	19.45	19.60	2,037,267	-0.01(-0.03%)
Jul 13, 2004	19.28	19.62	19.25	19.61	2,241,699	+0.32(+1.68%)
Jul 12, 2004	19.28	19.36	19.09	19.28	947,109	+0.01(+0.04%)
Jul 09, 2004	19.34	19.39	19.03	19.28	1,619,035	+0.27(+1.43%)
Jul 08, 2004	18.99	19.22	18.85	19.00	2,128,517	+0.45(+2.41%)
Jul 07, 2004	18.40	18.71	18.40	18.56	1,108,231	+0.19(+1.04%)
Jul 06, 2004	18.74	18.74	18.24	18.37	1,491,968	-0.40(-2.14%)
Jul 02, 2004	19.16	19.17	18.74	18.77	1,028,662	-0.38(-1.99%)
Jul 01, 2004	19.28	19.32	19.06	19.15	842,965	-0.13(-0.69%)
Jun 30, 2004	19.01	19.31	18.95	19.28	1,083,104	+0.28(+1.49%)
Jun 29, 2004	18.96	19.12	18.87	19.00	1,396,750	+0.05(+0.25%)
Jun 28, 2004	19.16	19.17	18.88	18.95	1,265,494	-0.17(-0.90%)
Jun 25, 2004	19.05	19.28	18.98	19.12	1,078,255	+0.07(+0.39%)
Jun 24, 2004	19.19	19.28	19.05	19.05	1,162,452	-0.23(-1.21%)
Jun 23, 2004	19.27	19.34	19.09	19.28	857,512	+0.02(+0.09%)
Jun 22, 2004	19.04	19.27	19.01	19.26	1,580,353	+0.22(+1.18%)
Jun 21, 2004	19.40	19.55	18.98	19.04	1,632,591	-0.38(-1.97%)
Jun 18, 2004	19.45	19.60	19.34	19.42	923,746	-0.08(-0.40%)
Jun 17, 2004	19.38	19.56	19.33	19.50	738,049	+0.00(+0.02%)
Jun 16, 2004	19.19	19.55	19.12	19.50	1,130,602	+0.26(+1.37%)
Jun 15, 2004	19.03	19.28	19.01	19.23	1,018,743	+0.25(+1.31%)
Jun 14, 2004	19.07	19.15	18.92	18.98	657,268	-0.09(-0.45%)
Jun 10, 2004	19.06	19.36	19.03	19.07	1,136,774	-0.02(-0.11%)
Jun 09, 2004	19.53	19.53	18.95	19.09	1,634,574	-0.49(-2.53%)
Jun 08, 2004	19.48	19.62	19.28	19.58	1,107,680	+0.11(+0.55%)
Jun 07, 2004	19.21	19.50	19.19	19.48	829,410	+0.29(+1.49%)
Jun 04, 2004	19.26	19.33	19.01	19.19	1,434,220	-0.06(-0.33%)
Jun 03, 2004	18.94	19.29	18.94	19.25	3,461,238	+0.57(+3.06%)
Jun 02, 2004	18.42	18.75	18.42	18.68	1,371,733	+0.30(+1.63%)
Jun 01, 2004	18.37	18.61	18.25	18.38	1,980,400	-0.04(-0.20%)
May 28, 2004	17.99	18.45	17.93	18.42	1,540,899	+0.42(+2.34%)
May 27, 2004	17.67	18.07	17.48	18.00	2,199,159	+0.36(+2.05%)
May 26, 2004	17.85	17.94	17.54	17.64	1,752,825	-0.23(-1.27%)
May 25, 2004	17.66	17.98	17.42	17.86	1,165,648	+0.20(+1.16%)
May 24, 2004	17.69	17.80	17.59	17.66	1,017,200	+0.00(+0.00%)
May 21, 2004	17.72	17.98	17.58	17.66	1,257,009	-0.06(-0.35%)
May 20, 2004	17.94	18.02	17.54	17.72	1,651,766	-0.20(-1.11%)
May 19, 2004	18.37	18.43	17.92	17.92	1,461,771	-0.40(-2.20%)
May 18, 2004	18.02	18.36	18.02	18.32	1,381,101	+0.30(+1.67%)
May 17, 2004	18.00	18.07	17.75	18.02	1,120,684	-0.15(-0.85%)
May 14, 2004	17.93	18.21	17.86	18.18	1,278,829	+0.12(+0.68%)
May 13, 2004	17.86	18.18	17.85	18.05	1,405,346	+0.03(+0.18%)
May 12, 2004	17.87	18.13	17.53	18.02	1,853,774	+0.23(+1.31%)
May 11, 2004	17.92	18.14	17.72	17.79	2,124,109	+0.08(+0.46%)
May 10, 2004	17.89	17.89	17.44	17.71	2,553,802	-0.36(-2.01%)
May 07, 2004	18.45	18.53	18.00	18.07	1,786,548	-0.50(-2.68%)
May 06, 2004	18.67	18.76	18.32	18.57	1,518,087	-0.22(-1.15%)
May 05, 2004	18.81	18.88	18.66	18.78	1,304,397	-0.07(-0.37%)
May 04, 2004	19.01	19.01	18.74	18.85	1,621,239	-0.15(-0.79%)
May 03, 2004	18.69	19.03	18.46	19.00	1,783,793	+0.23(+1.23%)
Apr 30, 2004	19.06	19.09	18.29	18.77	4,122,914	-0.22(-1.16%)
Apr 29, 2004	19.90	19.91	18.86	18.99	3,504,990	-0.91(-4.59%)
Apr 28, 2004	20.25	20.25	19.89	19.91	989,539	-0.34(-1.67%)
Apr 27, 2004	20.23	20.31	20.02	20.24	1,223,947	-0.00(-0.02%)
Apr 26, 2004	20.44	20.47	20.20	20.25	1,160,689	-0.25(-1.22%)
Apr 23, 2004	20.62	20.72	20.27	20.50	862,030	-0.22(-1.08%)
Apr 22, 2004	20.21	21.00	20.19	20.72	2,139,207	+0.70(+3.50%)
Apr 21, 2004	19.56	20.03	19.52	20.02	2,017,319	+0.51(+2.62%)
Apr 20, 2004	20.11	20.11	19.47	19.51	1,424,301	-0.61(-3.02%)
Apr 19, 2004	19.87	20.30	19.82	20.12	2,002,001	+0.29(+1.48%)
Apr 16, 2004	19.62	19.87	19.34	19.83	3,172,829	+0.38(+1.94%)
Apr 15, 2004	20.31	20.31	19.21	19.45	6,139,132	-1.05(-5.11%)
Apr 14, 2004	20.89	20.96	20.30	20.50	1,599,639	-0.54(-2.57%)
Apr 13, 2004	21.21	21.21	20.94	21.04	1,474,996	-0.13(-0.60%)
Apr 12, 2004	21.27	21.29	21.11	21.16	1,000,890	+0.01(+0.03%)
Apr 08, 2004	21.26	21.27	21.09	21.16	717,881	+0.02(+0.08%)
Apr 07, 2004	21.27	21.28	20.98	21.14	1,443,698	-0.14(-0.64%)
Apr 06, 2004	21.45	21.45	21.19	21.28	1,724,172	-0.20(-0.95%)
Apr 05, 2004	20.84	21.57	20.84	21.48	2,776,198	+0.79(+3.84%)
Apr 02, 2004	20.46	20.73	20.46	20.69	1,349,141	+0.29(+1.45%)
Apr 01, 2004	20.35	20.41	20.25	20.39	1,124,541	+0.04(+0.20%)
Mar 31, 2004	20.41	20.50	20.34	20.35	1,888,268	-0.04(-0.21%)
Mar 30, 2004	20.17	20.42	20.15	20.40	1,513,237	+0.15(+0.74%)
Mar 29, 2004	19.96	20.25	19.96	20.25	1,421,215	+0.33(+1.65%)
Mar 26, 2004	19.58	19.96	19.52	19.92	1,506,735	+0.38(+1.93%)
Mar 25, 2004	19.46	19.61	19.41	19.54	1,897,636	+0.13(+0.68%)
Mar 24, 2004	19.68	19.69	19.40	19.41	1,660,362	-0.35(-1.77%)
Mar 23, 2004	19.54	19.96	19.42	19.76	2,101,076	+0.22(+1.14%)
Mar 22, 2004	19.74	19.74	19.37	19.54	1,969,049	-0.30(-1.50%)
Mar 19, 2004	19.83	20.05	19.73	19.83	1,552,471	-0.03(-0.16%)
Mar 18, 2004	19.97	20.04	19.80	19.87	1,700,257	-0.14(-0.71%)
Mar 17, 2004	19.80	20.04	19.78	20.01	2,019,303	+0.24(+1.22%)
Mar 16, 2004	19.66	19.80	19.64	19.77	2,109,452	+0.12(+0.63%)
Mar 15, 2004	19.06	19.78	19.06	19.64	3,010,275	+0.49(+2.57%)
Mar 12, 2004	18.83	19.17	18.83	19.15	3,581,583	+1.08(+5.99%)
Mar 11, 2004	18.21	18.23	18.03	18.07	1,441,824	-0.23(-1.28%)
Mar 10, 2004	18.53	18.57	18.25	18.30	1,087,402	-0.20(-1.07%)
Mar 09, 2004	18.41	18.55	18.38	18.50	950,526	+0.03(+0.16%)
Mar 08, 2004	18.53	18.64	18.31	18.47	973,890	-0.04(-0.20%)
Mar 05, 2004	18.40	18.62	18.37	18.51	1,364,349	+0.07(+0.39%)
Mar 04, 2004	18.28	18.51	18.26	18.43	879,553	+0.06(+0.32%)
Mar 03, 2004	18.29	18.72	18.29	18.37	1,166,970	+0.03(+0.14%)
Mar 02, 2004	18.23	18.49	18.23	18.35	1,703,122	+0.12(+0.65%)
Mar 01, 2004	18.33	18.44	18.19	18.23	1,451,192	-0.10(-0.52%)
Feb 27, 2004	18.03	18.43	18.00	18.33	2,047,406	+0.24(+1.34%)
Feb 26, 2004	17.80	18.14	17.72	18.08	1,231,771	+0.19(+1.06%)
Feb 25, 2004	17.76	17.92	17.66	17.89	1,159,917	+0.05(+0.28%)
Feb 24, 2004	17.86	18.07	17.73	17.84	1,406,999	-0.00(-0.01%)
Feb 23, 2004	17.91	17.92	17.66	17.85	1,171,489	-0.06(-0.33%)
Feb 20, 2004	18.00	18.04	17.76	17.91	1,865,676	-0.10(-0.53%)
Feb 19, 2004	18.06	18.09	17.93	18.00	1,573,630	-0.02(-0.13%)
Feb 18, 2004	17.88	18.06	17.78	18.02	1,930,036	+0.14(+0.80%)
Feb 17, 2004	17.47	17.99	17.44	17.88	2,721,756	+0.30(+1.70%)
Feb 13, 2004	17.15	17.80	17.10	17.58	4,192,675	+0.61(+3.61%)
Feb 12, 2004	17.19	17.29	16.95	16.97	6,180,349	+0.73(+4.47%)
Feb 11, 2004	16.42	16.54	15.70	16.24	3,180,543	-0.10(-0.62%)
Feb 10, 2004	16.19	16.39	16.13	16.34	822,136	+0.21(+1.29%)
Feb 09, 2004	16.26	16.28	16.11	16.14	534,719	-0.12(-0.73%)
Feb 06, 2004	15.80	16.31	15.69	16.25	1,190,224	+0.32(+2.04%)
Feb 05, 2004	16.20	16.20	15.68	15.93	1,450,640	-0.28(-1.75%)
Feb 04, 2004	16.46	16.56	16.05	16.21	1,570,434	-0.24(-1.49%)
Feb 03, 2004	16.19	16.53	16.10	16.46	1,989,658	+0.27(+1.64%)
Feb 02, 2004	15.91	16.27	15.79	16.19	1,550,597	+0.31(+1.97%)
Jan 30, 2004	15.88	15.96	15.76	15.88	1,178,542	+0.00(+0.01%)
Jan 29, 2004	15.77	15.88	15.48	15.88	1,790,185	+0.07(+0.46%)
Jan 28, 2004	15.91	15.95	15.71	15.80	908,978	-0.11(-0.67%)
Jan 27, 2004	15.94	16.16	15.89	15.91	796,899	-0.01(-0.07%)
Jan 26, 2004	15.93	16.01	15.80	15.92	1,238,163	-0.00(-0.01%)
Jan 23, 2004	16.44	16.44	15.86	15.92	1,684,277	-0.50(-3.03%)
Jan 22, 2004	16.44	16.56	16.34	16.42	1,359,610	+0.02(+0.14%)
Jan 21, 2004	16.31	16.42	16.11	16.40	1,299,328	+0.07(+0.44%)
Jan 20, 2004	15.90	16.37	15.89	16.33	2,038,699	+0.47(+2.96%)
Jan 16, 2004	15.83	15.92	15.78	15.86	1,422,318	+0.02(+0.14%)
Jan 15, 2004	15.49	15.89	15.44	15.83	2,124,109	+0.35(+2.29%)
Jan 14, 2004	14.99	15.48	14.99	15.48	1,249,404	+0.51(+3.39%)
Jan 13, 2004	15.14	15.24	14.90	14.97	897,627	-0.22(-1.43%)
Jan 12, 2004	15.02	15.27	15.02	15.19	631,590	+0.20(+1.32%)
Jan 09, 2004	15.09	15.11	14.95	14.99	1,126,525	-0.10(-0.66%)
Jan 08, 2004	15.14	15.19	15.05	15.09	1,067,344	-0.03(-0.17%)
Jan 07, 2004	15.09	15.28	14.98	15.12	899,941	+0.02(+0.14%)
Jan 06, 2004	14.98	15.15	14.96	15.10	852,002	+0.12(+0.79%)
Jan 05, 2004	15.25	15.32	14.89	14.98	1,726,155	-0.37(-2.42%)
Jan 02, 2004	15.42	15.49	15.31	15.35	676,223	+0.02(+0.13%)
Dec 31, 2003	15.42	15.50	15.31	15.33	770,890	-0.08(-0.53%)
Dec 30, 2003	15.13	15.43	15.12	15.41	1,561,728	+0.29(+1.90%)
Dec 29, 2003	14.92	15.13	14.93	15.12	652,860	+0.21(+1.38%)
Dec 26, 2003	14.85	14.93	14.81	14.92	257,000	+0.07(+0.47%)
Dec 24, 2003	14.86	14.93	14.77	14.85	389,578	-0.05(-0.33%)
Dec 23, 2003	14.87	14.93	14.83	14.90	638,423	+0.07(+0.46%)
Dec 22, 2003	14.56	14.85	14.56	14.83	790,507	+0.22(+1.54%)
Dec 19, 2003	14.66	14.71	14.53	14.60	1,141,292	-0.06(-0.42%)
Dec 18, 2003	14.48	14.72	14.47	14.67	764,719	+0.24(+1.67%)
Dec 17, 2003	14.48	14.51	14.32	14.43	714,354	-0.02(-0.14%)
Dec 16, 2003	14.54	14.58	14.27	14.45	1,186,367	-0.10(-0.66%)
Dec 15, 2003	14.74	14.74	14.52	14.54	713,693	-0.09(-0.60%)
Dec 12, 2003	14.53	14.65	14.53	14.63	493,722	+0.08(+0.56%)
Dec 11, 2003	14.34	14.58	14.30	14.55	1,372,064	+0.20(+1.42%)
Dec 10, 2003	14.53	14.53	14.29	14.34	809,572	-0.24(-1.68%)
Dec 09, 2003	14.59	14.74	14.56	14.59	999,898	+0.06(+0.41%)
Dec 08, 2003	14.68	14.70	14.42	14.53	1,214,690	-0.05(-0.33%)
Dec 05, 2003	14.70	14.76	14.55	14.58	740,143	-0.13(-0.91%)
Dec 04, 2003	14.92	14.92	14.66	14.71	1,373,496	-0.21(-1.40%)
Dec 03, 2003	14.94	14.97	14.83	14.92	1,442,485	-0.04(-0.26%)
Dec 02, 2003	14.97	15.03	14.88	14.96	1,639,754	-0.01(-0.06%)
Dec 01, 2003	14.72	15.03	14.72	14.97	1,542,442	+0.36(+2.48%)
Nov 28, 2003	14.59	14.73	14.55	14.60	435,423	+0.03(+0.17%)
Nov 26, 2003	14.44	14.61	14.42	14.58	1,630,166	+0.20(+1.37%)
Nov 25, 2003	14.18	14.55	14.16	14.38	1,939,073	+0.22(+1.59%)
Nov 24, 2003	13.97	14.18	13.97	14.16	1,243,674	+0.22(+1.58%)
Nov 21, 2003	13.83	13.94	13.85	13.94	1,029,544	+0.11(+0.77%)
Nov 20, 2003	13.72	13.90	13.70	13.83	2,096,888	+0.11(+0.81%)
Nov 19, 2003	13.50	13.73	13.50	13.72	1,474,886	+0.22(+1.63%)
Nov 18, 2003	13.67	13.67	13.46	13.50	1,076,822	-0.04(-0.32%)
Nov 17, 2003	13.38	13.56	13.27	13.54	879,663	-0.04(-0.27%)
Nov 14, 2003	13.60	13.66	13.52	13.58	1,112,418	-0.02(-0.13%)
Nov 13, 2003	13.43	13.63	13.39	13.60	1,171,599	+0.14(+1.03%)
Nov 12, 2003	13.33	13.51	13.25	13.46	1,357,957	+0.13(+0.97%)
Nov 11, 2003	13.25	13.35	12.96	13.33	1,799,222	+0.15(+1.14%)
Nov 10, 2003	13.38	13.39	13.12	13.18	1,426,616	-0.20(-1.51%)
Nov 07, 2003	13.32	13.41	13.28	13.38	1,882,978	+0.13(+0.98%)
Nov 06, 2003	12.94	13.30	12.92	13.25	2,410,645	+0.33(+2.58%)
Nov 05, 2003	12.76	12.93	12.75	12.92	2,498,479	+0.22(+1.70%)
Nov 04, 2003	12.69	12.81	12.66	12.70	1,904,799	+0.07(+0.56%)
Nov 03, 2003	13.02	13.13	12.45	12.63	5,571,156	-0.39(-2.98%)
Oct 31, 2003	12.76	13.04	12.91	13.02	3,571,995	+0.27(+2.08%)
Oct 30, 2003	13.34	13.16	12.57	12.76	7,240,420	-0.58(-4.35%)
Oct 29, 2003	13.68	13.75	13.23	13.34	3,504,990	-0.34(-2.50%)
Oct 28, 2003	13.85	14.00	13.61	13.68	3,219,997	-0.28(-2.03%)
Oct 27, 2003	14.30	14.30	13.85	13.96	2,091,598	-0.40(-2.76%)
Oct 24, 2003	14.16	14.36	13.82	14.36	1,288,748	+0.16(+1.10%)
Oct 23, 2003	14.18	14.37	14.11	14.20	784,556	-0.01(-0.10%)
Oct 22, 2003	14.12	14.51	14.11	14.22	1,431,685	-0.04(-0.25%)
Oct 21, 2003	14.36	14.36	14.09	14.25	2,103,280	-0.11(-0.74%)
Oct 20, 2003	14.31	14.44	14.30	14.36	947,771	+0.05(+0.36%)
Oct 17, 2003	14.46	14.54	14.22	14.31	672,256	-0.21(-1.44%)
Oct 16, 2003	14.14	14.51	14.14	14.52	1,171,379	+0.37(+2.63%)
Oct 15, 2003	14.09	14.42	14.09	14.14	1,435,101	-0.18(-1.24%)
Oct 14, 2003	14.37	14.40	14.31	14.32	877,349	-0.03(-0.22%)
Oct 13, 2003	14.23	14.45	14.22	14.35	722,730	+0.12(+0.81%)
Oct 10, 2003	14.09	14.35	14.09	14.24	864,235	+0.10(+0.74%)
Oct 09, 2003	14.18	14.26	14.12	14.13	1,186,146	+0.01(+0.05%)
Oct 08, 2003	14.20	14.27	14.11	14.13	1,204,110	-0.02(-0.14%)
Oct 07, 2003	14.14	14.26	14.10	14.15	1,037,258	-0.08(-0.59%)
Oct 06, 2003	14.28	14.28	13.86	14.23	1,799,553	-0.11(-0.77%)
Oct 03, 2003	14.04	14.34	14.00	14.34	1,997,703	+0.37(+2.68%)
Oct 02, 2003	13.71	13.96	13.71	13.97	1,036,486	+0.31(+2.29%)
Oct 01, 2003	13.83	13.83	13.52	13.65	1,990,760	-0.19(-1.38%)
Sep 30, 2003	13.53	13.89	13.47	13.84	1,699,706	+0.29(+2.14%)
Sep 29, 2003	13.40	13.57	13.13	13.55	1,608,455	+0.12(+0.88%)
Sep 26, 2003	13.66	13.73	13.40	13.44	1,257,229	-0.22(-1.61%)
Sep 25, 2003	13.79	13.80	13.64	13.66	1,800,544	-0.10(-0.74%)
Sep 24, 2003	13.97	14.00	13.75	13.76	1,683,836	-0.22(-1.54%)
Sep 23, 2003	13.85	14.01	13.70	13.97	1,986,903	+0.08(+0.60%)
Sep 22, 2003	13.74	13.89	13.62	13.89	1,693,645	+0.15(+1.11%)
Sep 19, 2003	13.93	14.02	13.68	13.74	2,186,155	-0.10(-0.72%)
Sep 18, 2003	13.60	13.84	13.58	13.84	1,559,083	+0.28(+2.09%)
Sep 17, 2003	13.42	13.67	13.42	13.55	1,717,449	+0.17(+1.27%)
Sep 16, 2003	13.25	13.43	13.23	13.38	1,049,160	+0.14(+1.04%)
Sep 15, 2003	13.42	13.50	13.13	13.25	1,171,379	-0.09(-0.65%)
Sep 12, 2003	13.05	13.45	13.03	13.33	1,184,052	+0.31(+2.39%)
Sep 11, 2003	13.25	13.27	12.93	13.02	1,116,386	-0.22(-1.70%)
Sep 10, 2003	13.20	13.35	13.14	13.25	1,174,244	+0.03(+0.24%)
Sep 09, 2003	13.42	13.48	13.19	13.21	1,340,545	+0.01(+0.10%)
Sep 08, 2003	12.76	13.24	12.76	13.20	1,577,708	+0.47(+3.65%)
Sep 05, 2003	12.99	12.99	12.72	12.74	1,482,821	-0.25(-1.94%)
Sep 04, 2003	13.00	13.07	12.87	12.99	864,896	-0.02(-0.14%)
Sep 03, 2003	13.04	13.15	12.82	13.01	1,947,890	-0.08(-0.59%)
Sep 02, 2003	12.92	13.18	12.87	13.08	1,618,925	+0.15(+1.18%)
Aug 29, 2003	12.76	12.99	12.76	12.93	1,340,104	+0.17(+1.33%)
Aug 28, 2003	12.54	12.84	12.42	12.76	1,986,241	+0.26(+2.09%)
Aug 27, 2003	12.57	12.72	12.50	12.50	1,469,045	-0.07(-0.54%)
Aug 26, 2003	12.53	12.60	12.41	12.57	1,754,478	+0.03(+0.24%)
Aug 25, 2003	12.46	12.63	12.40	12.54	1,576,716	+0.08(+0.67%)
Aug 22, 2003	12.79	12.80	12.45	12.45	2,592,044	-0.39(-3.00%)
Aug 21, 2003	12.88	12.91	12.79	12.84	2,244,123	-0.05(-0.35%)
Aug 20, 2003	13.15	13.15	12.86	12.88	1,546,740	-0.26(-1.95%)
Aug 19, 2003	13.28	13.30	13.06	13.14	1,649,011	+0.02(+0.16%)
Aug 18, 2003	13.01	13.14	12.95	13.12	1,449,098	+0.19(+1.47%)
Aug 15, 2003	12.79	12.97	12.72	12.93	1,119,692	+0.01(+0.07%)
Aug 14, 2003	12.58	12.94	12.58	12.92	1,970,813	+0.42(+3.34%)
Aug 13, 2003	12.42	12.64	12.37	12.50	1,964,641	+0.08(+0.66%)
Aug 12, 2003	12.53	12.55	12.29	12.42	1,872,729	-0.07(-0.53%)
Aug 11, 2003	12.69	12.82	12.32	12.49	2,407,779	-0.14(-1.13%)
Aug 08, 2003	12.48	12.75	12.42	12.63	2,505,752	+0.21(+1.70%)
Aug 07, 2003	12.02	12.49	12.02	12.42	4,227,059	+0.46(+3.89%)
Aug 06, 2003	12.76	12.80	11.93	11.95	11,400,806	-1.13(-8.62%)
Aug 05, 2003	13.70	13.93	13.06	13.08	4,756,048	-0.97(-6.92%)
Aug 04, 2003	13.80	14.13	13.75	14.06	2,216,241	+0.25(+1.82%)

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.