Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	32.86	33.10	31.24	31.69	7,479,352	-1.09(-3.31%)
Apr 29, 2004	33.70	34.08	32.24	32.78	5,374,749	-0.93(-2.75%)
Apr 28, 2004	33.61	33.88	33.45	33.71	2,712,801	+0.01(+0.03%)
Apr 27, 2004	33.58	34.42	33.58	33.70	3,893,942	+0.12(+0.36%)
Apr 26, 2004	34.02	34.14	33.58	33.58	1,498,327	-0.35(-1.02%)
Apr 23, 2004	33.56	34.07	33.37	33.92	2,406,405	+0.18(+0.53%)
Apr 22, 2004	33.70	33.79	33.17	33.74	3,147,289	-0.05(-0.14%)
Apr 21, 2004	33.65	33.93	33.43	33.79	2,817,710	+0.29(+0.87%)
Apr 20, 2004	33.15	33.97	33.15	33.50	6,394,574	+0.36(+1.07%)
Apr 19, 2004	32.81	33.15	32.70	33.15	2,430,976	+0.35(+1.06%)
Apr 16, 2004	32.62	32.94	32.58	32.80	5,381,052	+0.46(+1.42%)
Apr 15, 2004	32.15	32.44	32.10	32.34	3,350,485	+0.41(+1.29%)
Apr 14, 2004	31.84	32.23	31.72	31.93	2,726,155	-0.28(-0.87%)
Apr 13, 2004	32.53	32.85	32.13	32.21	2,667,824	-0.39(-1.21%)
Apr 12, 2004	31.87	32.63	31.84	32.60	3,602,930	+0.18(+0.55%)
Apr 08, 2004	32.90	32.91	32.20	32.42	4,768,901	+0.07(+0.20%)
Apr 07, 2004	32.62	32.62	32.12	32.36	2,183,979	-0.26(-0.80%)
Apr 06, 2004	32.34	32.62	32.27	32.62	2,697,630	-0.05(-0.14%)
Apr 05, 2004	32.60	32.76	32.01	32.67	5,932,843	+0.07(+0.20%)
Apr 02, 2004	32.48	32.66	32.20	32.60	2,597,635	+0.50(+1.55%)
Apr 01, 2004	32.57	32.77	31.96	32.11	4,410,905	-0.45(-1.38%)
Mar 31, 2004	32.49	32.58	32.22	32.56	2,805,211	-0.03(-0.09%)
Mar 30, 2004	32.29	32.71	32.15	32.58	2,080,138	+0.34(+1.05%)
Mar 29, 2004	32.20	32.49	32.12	32.25	1,896,279	+0.14(+0.44%)
Mar 26, 2004	31.92	32.22	31.55	32.11	2,881,382	+0.28(+0.88%)
Mar 25, 2004	31.45	31.92	31.33	31.83	2,885,122	+0.64(+2.04%)
Mar 24, 2004	31.40	31.65	31.09	31.19	3,339,588	-0.32(-1.01%)
Mar 23, 2004	31.82	32.22	31.18	31.51	3,516,930	-0.29(-0.91%)
Mar 22, 2004	31.08	32.27	31.03	31.80	3,771,298	+0.37(+1.16%)
Mar 19, 2004	31.54	31.78	31.36	31.43	2,822,304	-0.35(-1.09%)
Mar 18, 2004	30.94	31.90	30.89	31.78	4,434,622	+1.00(+3.25%)
Mar 17, 2004	30.61	30.88	30.39	30.78	3,320,678	+0.37(+1.20%)
Mar 16, 2004	30.50	30.88	30.32	30.41	3,626,540	+0.07(+0.22%)
Mar 15, 2004	29.98	30.47	29.73	30.35	3,124,747	+0.36(+1.22%)
Mar 12, 2004	29.95	30.11	29.60	29.98	4,502,034	+0.11(+0.38%)
Mar 11, 2004	30.25	30.56	29.71	29.87	4,043,828	-0.46(-1.51%)
Mar 10, 2004	30.47	30.71	30.11	30.33	3,172,501	+0.10(+0.34%)
Mar 09, 2004	30.89	30.89	30.05	30.22	2,400,849	-0.66(-2.15%)
Mar 08, 2004	30.98	31.43	30.84	30.89	2,929,671	-0.13(-0.42%)
Mar 05, 2004	30.05	31.19	30.03	31.02	4,739,736	+0.75(+2.47%)
Mar 04, 2004	30.90	31.02	30.08	30.27	6,691,675	-0.63(-2.03%)
Mar 03, 2004	29.90	31.10	29.70	30.90	6,615,931	+0.97(+3.25%)
Mar 02, 2004	29.35	30.01	29.20	29.93	5,030,428	+0.57(+1.95%)
Mar 01, 2004	28.80	29.41	28.74	29.35	3,902,916	+0.46(+1.59%)
Feb 27, 2004	29.58	29.83	28.83	28.90	7,209,920	-0.12(-0.42%)
Feb 26, 2004	27.31	29.29	27.19	29.02	12,920,872	+1.16(+4.17%)
Feb 25, 2004	27.02	27.88	26.82	27.86	6,778,316	+0.71(+2.62%)
Feb 24, 2004	26.50	27.22	26.50	27.15	3,630,279	+0.43(+1.61%)
Feb 23, 2004	26.86	27.15	26.65	26.71	3,408,495	+0.12(+0.46%)
Feb 20, 2004	26.41	26.72	26.12	26.59	2,574,132	+0.19(+0.71%)
Feb 19, 2004	26.58	26.76	26.34	26.41	1,405,276	-0.01(-0.04%)
Feb 18, 2004	26.67	26.68	26.27	26.42	1,777,588	-0.30(-1.12%)
Feb 17, 2004	26.54	26.80	26.54	26.71	1,986,766	+0.27(+1.03%)
Feb 13, 2004	26.54	26.57	26.26	26.44	1,459,974	-0.09(-0.35%)
Feb 12, 2004	26.30	26.63	26.23	26.54	2,895,591	+0.09(+0.35%)
Feb 11, 2004	26.68	26.75	26.38	26.44	3,865,738	-0.08(-0.32%)
Feb 10, 2004	25.93	26.62	25.79	26.53	3,932,722	+0.29(+1.11%)
Feb 09, 2004	26.26	26.54	26.00	26.24	3,495,029	-0.16(-0.60%)
Feb 06, 2004	25.72	26.42	25.51	26.40	9,952,634	+0.80(+3.11%)
Feb 05, 2004	25.37	25.60	25.09	25.60	2,693,037	+0.33(+1.30%)
Feb 04, 2004	25.24	25.59	25.11	25.27	1,249,941	+0.04(+0.15%)
Feb 03, 2004	24.95	25.55	24.87	25.24	2,523,066	+0.31(+1.24%)
Feb 02, 2004	24.57	25.13	24.57	24.93	2,711,839	+0.42(+1.72%)
Jan 30, 2004	24.33	24.90	24.15	24.51	2,480,333	+0.16(+0.65%)
Jan 29, 2004	23.98	24.57	23.67	24.35	3,186,176	+0.43(+1.80%)
Jan 28, 2004	24.41	24.75	23.75	23.92	3,364,052	-0.42(-1.73%)
Jan 27, 2004	25.08	25.24	24.34	24.34	4,057,823	-0.74(-2.95%)
Jan 26, 2004	24.78	25.08	24.73	25.08	2,360,573	+0.23(+0.94%)
Jan 23, 2004	25.54	25.73	24.74	24.84	4,362,510	-0.67(-2.64%)
Jan 22, 2004	25.52	25.74	25.43	25.52	2,107,594	-0.06(-0.22%)
Jan 21, 2004	24.62	25.57	24.62	25.57	3,893,194	+0.80(+3.25%)
Jan 20, 2004	24.68	24.79	24.35	24.77	1,250,369	+0.02(+0.08%)
Jan 16, 2004	24.81	24.89	24.55	24.75	1,561,465	-0.01(-0.04%)
Jan 15, 2004	24.57	24.77	24.23	24.76	3,915,950	+0.22(+0.92%)
Jan 14, 2004	24.66	24.66	24.34	24.53	2,665,367	+0.29(+1.20%)
Jan 13, 2004	24.26	24.66	24.15	24.24	1,384,016	-0.07(-0.27%)
Jan 12, 2004	24.57	24.66	24.13	24.31	1,693,510	-0.26(-1.07%)
Jan 09, 2004	24.39	24.69	24.31	24.57	2,210,260	-0.05(-0.19%)
Jan 08, 2004	24.81	24.81	24.51	24.62	1,895,958	-0.19(-0.76%)
Jan 07, 2004	24.62	24.81	24.37	24.81	2,425,848	+0.03(+0.11%)
Jan 06, 2004	24.66	24.79	24.50	24.78	1,748,636	+0.08(+0.34%)
Jan 05, 2004	24.41	24.71	24.27	24.69	3,599,725	+0.74(+3.09%)
Jan 02, 2004	24.22	24.56	23.87	23.95	3,008,086	-0.65(-2.63%)
Dec 31, 2003	24.34	24.73	24.25	24.60	1,615,736	+0.34(+1.39%)
Dec 30, 2003	24.34	24.56	24.11	24.26	1,122,063	-0.15(-0.61%)
Dec 29, 2003	24.03	24.41	24.03	24.41	1,673,105	+0.35(+1.44%)
Dec 26, 2003	23.88	24.23	23.86	24.07	478,503	+0.20(+0.82%)
Dec 24, 2003	24.37	24.39	23.87	23.87	904,124	-0.67(-2.75%)
Dec 23, 2003	23.38	24.70	23.34	24.54	6,152,598	+1.37(+5.90%)
Dec 22, 2003	23.03	23.28	23.03	23.18	1,620,437	+0.10(+0.45%)
Dec 19, 2003	23.03	23.13	22.87	23.07	1,574,606	+0.11(+0.49%)
Dec 18, 2003	22.61	22.95	22.45	22.96	1,814,338	+0.32(+1.41%)
Dec 17, 2003	21.75	22.64	21.53	22.64	2,452,663	+0.81(+3.73%)
Dec 16, 2003	21.49	21.88	20.86	21.83	3,722,796	+0.34(+1.57%)
Dec 15, 2003	22.91	22.94	21.33	21.49	3,629,425	-1.02(-4.53%)
Dec 12, 2003	22.68	22.68	22.39	22.51	1,396,729	-0.06(-0.25%)
Dec 11, 2003	22.51	22.98	22.51	22.57	1,171,953	+0.16(+0.71%)
Dec 10, 2003	22.42	22.76	22.36	22.41	1,279,748	+0.06(+0.25%)
Dec 09, 2003	22.56	22.73	22.44	22.35	1,387,542	-0.17(-0.75%)
Dec 08, 2003	22.79	22.80	22.23	22.52	1,979,822	-0.27(-1.19%)
Dec 05, 2003	23.16	23.16	22.74	22.79	1,795,749	-0.36(-1.58%)
Dec 04, 2003	23.56	23.71	22.62	23.16	2,544,860	-0.58(-2.45%)
Dec 03, 2003	23.78	23.86	23.60	23.74	2,142,848	+0.07(+0.32%)
Dec 02, 2003	23.94	24.22	23.64	23.66	3,068,874	-0.46(-1.90%)
Dec 01, 2003	23.76	24.12	23.40	24.12	3,343,540	+0.83(+3.58%)
Nov 28, 2003	23.48	23.48	23.28	23.29	623,582	-0.19(-0.80%)
Nov 26, 2003	23.55	23.65	23.22	23.48	2,163,360	+0.14(+0.60%)
Nov 25, 2003	23.35	23.51	23.16	23.34	2,340,489	+0.07(+0.28%)
Nov 24, 2003	23.03	23.53	22.99	23.27	2,965,780	+0.38(+1.68%)
Nov 21, 2003	22.05	23.01	22.46	22.89	3,601,221	+0.83(+3.78%)
Nov 20, 2003	21.73	22.40	21.71	22.05	1,716,693	+0.18(+0.81%)
Nov 19, 2003	21.81	22.00	21.73	21.88	1,104,328	+0.08(+0.39%)
Nov 18, 2003	21.98	22.12	21.73	21.79	1,308,165	-0.22(-1.02%)
Nov 17, 2003	21.78	22.04	21.72	22.02	1,535,291	-0.03(-0.13%)
Nov 14, 2003	22.46	22.53	22.02	22.04	1,291,820	-0.37(-1.67%)
Nov 13, 2003	22.29	22.61	21.92	22.42	3,657,415	-0.10(-0.46%)
Nov 12, 2003	22.14	22.49	22.01	22.52	1,847,990	+0.38(+1.73%)
Nov 11, 2003	22.23	22.42	21.51	22.14	3,247,925	+0.35(+1.59%)
Nov 10, 2003	21.71	21.95	21.33	21.79	1,146,314	+0.08(+0.39%)
Nov 07, 2003	21.89	21.96	21.47	21.71	2,021,059	-0.19(-0.86%)
Nov 06, 2003	21.26	21.93	21.15	21.89	2,606,823	+0.22(+1.04%)
Nov 05, 2003	22.46	22.47	21.44	21.67	2,720,065	-0.30(-1.36%)
Nov 04, 2003	22.46	22.47	21.77	21.97	2,795,035	-0.49(-2.17%)
Nov 03, 2003	22.14	22.56	22.26	22.46	1,459,261	+0.32(+1.44%)
Oct 31, 2003	22.46	22.48	22.17	22.14	1,971,275	-0.29(-1.29%)
Oct 30, 2003	22.70	22.70	21.98	22.43	3,611,049	-0.45(-1.96%)
Oct 29, 2003	23.14	23.14	22.76	22.88	2,327,455	-0.26(-1.13%)
Oct 28, 2003	23.17	23.20	22.88	23.14	2,761,409	+0.00(+0.00%)
Oct 27, 2003	22.93	23.31	22.93	23.14	1,856,003	+0.25(+1.10%)
Oct 24, 2003	22.82	22.89	22.40	22.89	2,469,543	+0.07(+0.33%)
Oct 23, 2003	22.60	22.82	22.45	22.81	2,044,135	+0.22(+0.95%)
Oct 22, 2003	23.00	23.00	22.51	22.60	2,746,346	-0.55(-2.39%)
Oct 21, 2003	23.56	23.56	23.04	23.15	4,846,569	-0.23(-1.00%)
Oct 20, 2003	23.40	23.42	23.23	23.38	3,770,444	+0.02(+0.08%)
Oct 17, 2003	23.40	23.51	23.35	23.36	3,587,119	+0.05(+0.20%)
Oct 16, 2003	22.91	23.05	22.74	23.32	3,647,907	+0.40(+1.76%)
Oct 15, 2003	22.99	23.13	22.66	22.91	4,438,361	-0.04(-0.16%)
Oct 14, 2003	22.32	23.01	22.28	22.95	6,527,260	+1.19(+5.46%)
Oct 13, 2003	21.35	21.93	21.39	21.76	1,370,021	+0.41(+1.93%)
Oct 10, 2003	21.11	21.42	21.11	21.35	2,052,361	+0.15(+0.71%)
Oct 09, 2003	20.83	21.61	20.83	21.20	4,141,794	+0.64(+3.10%)
Oct 08, 2003	20.59	20.73	20.42	20.56	1,734,214	-0.03(-0.14%)
Oct 07, 2003	20.39	20.78	20.10	20.59	2,031,422	+0.21(+1.01%)
Oct 06, 2003	20.24	20.54	20.17	20.39	1,127,618	+0.15(+0.74%)
Oct 03, 2003	20.53	20.56	20.23	20.24	2,524,561	-0.03(-0.14%)
Oct 02, 2003	20.46	20.46	20.10	20.27	5,109,804	-0.14(-0.69%)
Oct 01, 2003	20.11	20.45	20.11	20.41	2,699,874	+0.40(+2.01%)
Sep 30, 2003	20.01	20.33	19.62	20.00	5,418,551	-0.01(-0.05%)
Sep 29, 2003	20.56	20.56	18.58	20.01	3,657,628	-0.54(-2.64%)
Sep 26, 2003	20.99	21.09	20.44	20.56	2,007,705	-0.39(-1.88%)
Sep 25, 2003	21.48	21.48	21.00	20.95	7,210,668	-0.53(-2.48%)
Sep 24, 2003	21.44	21.65	21.41	21.48	3,171,006	+0.05(+0.22%)
Sep 23, 2003	21.27	21.50	21.25	21.44	3,593,315	+0.12(+0.57%)
Sep 22, 2003	21.22	21.35	21.17	21.31	3,673,760	+0.09(+0.44%)
Sep 19, 2003	21.15	21.44	21.15	21.22	3,113,209	-0.12(-0.57%)
Sep 18, 2003	20.27	21.41	20.70	21.34	7,322,735	+1.07(+5.26%)
Sep 17, 2003	20.38	20.37	20.13	20.27	2,765,149	-0.10(-0.51%)
Sep 16, 2003	20.28	20.44	20.27	20.38	2,315,383	+0.13(+0.65%)
Sep 15, 2003	20.07	20.31	19.98	20.25	2,743,675	+0.18(+0.89%)
Sep 12, 2003	19.33	20.10	19.17	20.07	4,502,034	+0.64(+3.28%)
Sep 11, 2003	18.84	19.44	18.84	19.43	4,334,520	+0.59(+3.13%)
Sep 10, 2003	19.38	19.52	18.84	18.84	4,107,287	-0.53(-2.75%)
Sep 09, 2003	19.89	20.12	19.28	19.38	5,362,677	-0.79(-3.90%)
Sep 08, 2003	20.15	20.34	19.90	20.16	3,439,690	+0.01(+0.05%)
Sep 05, 2003	20.59	20.59	20.07	20.15	4,159,314	-0.44(-2.14%)
Sep 04, 2003	20.71	20.92	20.36	20.59	4,268,497	-0.51(-2.44%)
Sep 03, 2003	20.67	21.11	20.59	21.11	6,716,781	+0.53(+2.59%)
Sep 02, 2003	20.12	20.66	20.08	20.57	5,605,401	+0.71(+3.58%)
Aug 29, 2003	19.28	19.94	19.13	19.86	2,711,091	+0.54(+2.81%)
Aug 28, 2003	18.86	19.40	18.83	19.32	4,360,053	+0.46(+2.43%)
Aug 27, 2003	18.87	19.08	18.74	18.86	1,925,551	-0.01(-0.05%)
Aug 26, 2003	18.83	19.11	18.66	18.87	3,671,089	-0.18(-0.93%)
Aug 25, 2003	18.63	19.19	18.58	19.05	4,098,740	+0.44(+2.36%)
Aug 22, 2003	18.72	18.86	18.44	18.61	4,540,173	-0.22(-1.19%)
Aug 21, 2003	17.50	18.91	17.48	18.83	8,243,419	+1.43(+8.23%)
Aug 20, 2003	17.13	17.49	17.02	17.40	1,723,424	+0.30(+1.75%)
Aug 19, 2003	17.10	17.27	17.01	17.10	2,094,774	-0.01(-0.05%)
Aug 18, 2003	16.76	17.11	16.75	17.11	1,901,300	+0.36(+2.12%)
Aug 15, 2003	16.88	16.88	16.71	16.76	1,179,645	-0.11(-0.67%)
Aug 14, 2003	16.80	17.02	16.63	16.87	2,161,758	+0.07(+0.39%)
Aug 13, 2003	16.63	16.97	16.15	16.80	3,562,440	+0.18(+1.07%)
Aug 12, 2003	17.08	17.10	16.29	16.62	7,284,917	-0.29(-1.72%)
Aug 11, 2003	16.94	16.99	16.64	16.91	2,215,388	-0.10(-0.61%)
Aug 08, 2003	16.83	17.02	16.68	17.02	1,808,676	+0.25(+1.51%)
Aug 07, 2003	17.31	17.32	16.47	16.76	4,021,500	-0.22(-1.32%)
Aug 06, 2003	16.80	17.10	16.61	16.99	3,565,752	+0.19(+1.11%)
Aug 05, 2003	16.90	17.12	16.61	16.80	2,666,649	-0.26(-1.54%)
Aug 04, 2003	17.23	17.36	16.76	17.06	3,608,165	-0.37(-2.15%)
Aug 01, 2003	17.22	17.69	17.13	17.44	4,062,844	+0.05(+0.27%)
Jul 31, 2003	16.80	17.41	16.69	17.39	5,245,268	+0.73(+4.38%)
Jul 30, 2003	16.79	16.79	16.39	16.66	3,737,112	-0.15(-0.89%)
Jul 29, 2003	16.99	17.06	16.72	16.81	2,861,725	-0.15(-0.88%)
Jul 28, 2003	16.83	17.03	16.68	16.96	2,872,729	+0.05(+0.28%)
Jul 25, 2003	16.85	17.18	16.57	16.91	4,618,588	+0.17(+1.01%)
Jul 24, 2003	16.24	16.90	16.16	16.75	7,060,889	+0.66(+4.07%)
Jul 23, 2003	15.88	16.11	15.59	16.09	2,557,786	+0.26(+1.66%)
Jul 22, 2003	15.75	15.95	15.68	15.83	3,267,582	+0.07(+0.42%)
Jul 21, 2003	15.87	15.96	15.65	15.76	1,539,351	-0.13(-0.82%)
Jul 18, 2003	15.94	16.03	15.80	15.89	2,069,561	-0.05(-0.29%)
Jul 17, 2003	16.15	16.31	15.88	15.94	3,104,876	-0.39(-2.41%)
Jul 16, 2003	16.17	16.43	16.05	16.33	4,599,785	+0.34(+2.11%)
Jul 15, 2003	16.47	16.52	15.95	16.00	3,798,968	+0.13(+0.83%)
Jul 14, 2003	15.77	16.03	15.70	15.87	3,015,457	+0.33(+2.11%)
Jul 11, 2003	15.42	15.68	15.35	15.54	2,894,309	+0.14(+0.91%)
Jul 10, 2003	15.54	16.05	15.30	15.40	4,011,244	-0.25(-1.61%)
Jul 09, 2003	15.87	16.03	15.46	15.65	3,081,907	-0.22(-1.36%)
Jul 08, 2003	15.13	15.91	15.13	15.87	4,496,051	+0.56(+3.67%)
Jul 07, 2003	15.40	15.47	15.19	15.30	4,379,283	+0.04(+0.24%)
Jul 03, 2003	15.32	15.35	15.21	15.27	1,758,358	-0.23(-1.51%)
Jul 02, 2003	15.56	15.63	15.29	15.50	3,487,551	-0.06(-0.36%)
Jul 01, 2003	15.77	15.77	14.57	15.56	4,382,595	-0.22(-1.37%)
Jun 30, 2003	16.15	16.20	15.77	15.77	2,725,514	-0.17(-1.06%)
Jun 27, 2003	16.01	16.15	15.90	15.94	3,320,037	-0.02(-0.12%)
Jun 26, 2003	15.82	16.02	15.75	15.96	2,769,208	+0.30(+1.91%)
Jun 25, 2003	16.03	16.05	15.65	15.66	3,349,737	-0.32(-1.99%)
Jun 24, 2003	16.10	16.18	15.90	15.98	2,478,623	-0.01(-0.06%)
Jun 23, 2003	16.19	16.23	15.91	15.99	3,739,248	-0.39(-2.40%)
Jun 20, 2003	16.19	16.38	16.11	16.38	4,796,357	+0.19(+1.16%)
Jun 19, 2003	16.31	16.45	16.15	16.19	3,289,376	-0.11(-0.69%)
Jun 18, 2003	16.72	16.72	16.26	16.31	4,470,411	-0.41(-2.46%)
Jun 17, 2003	17.18	17.18	16.66	16.72	3,699,400	-0.52(-3.04%)
Jun 16, 2003	16.99	17.34	16.89	17.24	2,899,437	+0.34(+1.99%)
Jun 13, 2003	17.26	17.30	16.75	16.90	1,918,927	-0.28(-1.63%)
Jun 12, 2003	17.32	17.53	16.94	17.19	1,553,880	-0.10(-0.60%)
Jun 11, 2003	16.91	17.34	16.87	17.29	2,335,254	+0.34(+1.99%)
Jun 10, 2003	17.12	17.14	16.69	16.95	2,639,834	-0.21(-1.20%)
Jun 09, 2003	17.20	17.22	16.87	17.16	2,330,447	-0.12(-0.70%)
Jun 06, 2003	17.49	17.59	16.99	17.28	3,764,675	-0.11(-0.65%)
Jun 05, 2003	16.90	17.59	16.90	17.39	4,906,288	+0.68(+4.09%)
Jun 04, 2003	16.17	16.83	16.15	16.71	4,017,868	+0.56(+3.48%)
Jun 03, 2003	16.12	16.17	15.91	16.15	3,060,327	+0.03(+0.17%)
Jun 02, 2003	16.24	16.41	15.87	16.12	4,374,796	-0.09(-0.58%)
May 30, 2003	15.88	16.23	15.63	16.21	5,889,042	+0.66(+4.27%)
May 29, 2003	15.98	16.00	15.40	15.55	6,254,089	-0.55(-3.43%)
May 28, 2003	16.08	16.24	15.96	16.10	3,118,871	+0.07(+0.47%)
May 27, 2003	15.59	16.04	15.52	16.03	2,491,337	+0.42(+2.70%)
May 23, 2003	15.86	15.86	15.59	15.60	1,730,047	-0.25(-1.59%)
May 22, 2003	15.51	15.93	15.49	15.86	2,118,811	+0.33(+2.11%)
May 21, 2003	15.68	15.68	15.29	15.53	2,987,040	-0.23(-1.48%)
May 20, 2003	15.72	16.04	15.64	15.76	2,061,549	+0.16(+1.02%)
May 19, 2003	16.22	16.22	15.60	15.60	3,983,468	-0.62(-3.81%)
May 16, 2003	16.03	16.26	15.82	16.22	3,526,865	+0.19(+1.17%)
May 15, 2003	16.13	16.29	15.88	16.03	3,638,185	-0.08(-0.52%)
May 14, 2003	17.27	17.27	16.07	16.12	7,867,261	-1.53(-8.65%)
May 13, 2003	16.94	18.02	16.85	17.64	9,348,175	+0.90(+5.37%)
May 12, 2003	16.05	16.91	15.93	16.75	5,431,371	+0.69(+4.32%)
May 09, 2003	16.29	16.40	15.86	16.05	3,955,371	-0.16(-0.98%)
May 08, 2003	16.19	16.74	16.10	16.21	4,210,167	-0.26(-1.59%)
May 07, 2003	16.46	16.83	16.34	16.47	4,755,441	-0.04(-0.23%)
May 06, 2003	16.52	16.70	16.30	16.51	4,718,797	+0.13(+0.80%)
May 05, 2003	16.75	17.54	16.37	16.38	6,815,815	+0.25(+1.57%)
May 02, 2003	15.87	16.28	15.87	16.13	2,560,564	+0.16(+1.00%)

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.