Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	44.01	44.31	43.53	43.80	8,843,554	-0.21(-0.48%)
Jun 29, 2004	44.86	45.19	43.74	44.01	9,986,186	-0.91(-2.02%)
Jun 28, 2004	44.95	45.37	44.80	44.92	4,978,808	+0.19(+0.42%)
Jun 25, 2004	45.20	45.24	44.73	44.73	6,752,052	-0.83(-1.83%)
Jun 24, 2004	45.52	45.82	45.44	45.57	2,291,330	-0.26(-0.56%)
Jun 23, 2004	45.52	46.04	45.17	45.82	3,243,711	+0.13(+0.29%)
Jun 22, 2004	45.53	45.86	45.37	45.69	4,183,482	+0.16(+0.36%)
Jun 21, 2004	45.93	46.03	45.53	45.53	2,940,775	-0.57(-1.24%)
Jun 18, 2004	45.74	46.41	45.74	46.10	5,609,259	+0.03(+0.05%)
Jun 17, 2004	45.67	46.17	45.47	46.08	3,188,965	+0.21(+0.46%)
Jun 16, 2004	45.61	46.31	45.49	45.86	3,308,352	+0.36(+0.80%)
Jun 15, 2004	45.86	45.93	45.36	45.50	3,602,828	-0.05(-0.11%)
Jun 14, 2004	45.93	46.40	45.44	45.55	4,439,812	-0.59(-1.28%)
Jun 10, 2004	46.36	46.46	45.93	46.14	2,713,334	+0.04(+0.10%)
Jun 09, 2004	47.05	47.05	46.03	46.09	5,760,089	-1.13(-2.40%)
Jun 08, 2004	47.12	47.40	46.90	47.23	2,989,136	-0.18(-0.37%)
Jun 07, 2004	47.40	47.41	46.87	47.40	3,282,655	+0.41(+0.88%)
Jun 04, 2004	46.74	47.51	46.68	46.99	4,470,936	+0.40(+0.86%)
Jun 03, 2004	46.68	47.24	46.55	46.59	3,595,008	-0.09(-0.19%)
Jun 02, 2004	46.96	46.98	46.42	46.68	3,906,083	-0.15(-0.32%)
Jun 01, 2004	46.27	46.83	46.16	46.83	4,625,596	+0.67(+1.45%)
May 28, 2004	46.16	46.33	45.80	46.16	3,590,219	-0.18(-0.39%)
May 27, 2004	46.33	46.66	46.12	46.34	3,826,439	+0.34(+0.74%)
May 26, 2004	45.71	46.29	45.58	46.00	6,554,776	+0.85(+1.87%)
May 25, 2004	44.35	45.26	44.17	45.15	4,883,043	+0.81(+1.84%)
May 24, 2004	45.17	45.17	44.05	44.34	5,349,418	-0.76(-1.68%)
May 21, 2004	45.36	45.54	44.80	45.10	3,391,188	-0.21(-0.46%)
May 20, 2004	45.24	45.46	44.76	45.30	4,734,289	+0.27(+0.60%)
May 19, 2004	45.55	45.74	44.92	45.04	4,400,389	-0.43(-0.95%)
May 18, 2004	45.69	45.93	45.28	45.47	4,288,664	-0.23(-0.49%)
May 17, 2004	45.64	45.96	45.33	45.69	6,202,043	-0.58(-1.25%)
May 14, 2004	45.90	46.67	45.72	46.27	3,146,509	+0.37(+0.81%)
May 13, 2004	46.08	46.33	45.78	45.90	3,521,588	-0.28(-0.61%)
May 12, 2004	45.89	46.36	45.17	46.18	5,606,067	-0.09(-0.19%)
May 11, 2004	46.33	46.80	46.11	46.27	5,164,592	-0.33(-0.71%)
May 10, 2004	47.33	47.71	46.10	46.60	8,011,996	-0.73(-1.55%)
May 07, 2004	47.93	48.21	47.31	47.33	5,552,758	-0.44(-0.93%)
May 06, 2004	46.86	48.01	46.83	47.78	5,809,407	+0.58(+1.23%)
May 05, 2004	47.04	47.52	46.99	47.20	4,539,886	+0.00(+0.00%)
May 04, 2004	46.80	47.60	46.68	47.20	6,240,029	+0.43(+0.92%)
May 03, 2004	46.25	46.98	46.24	46.76	4,806,910	+0.52(+1.12%)
Apr 30, 2004	46.16	46.81	46.01	46.24	4,930,606	+0.26(+0.56%)
Apr 29, 2004	46.19	46.78	45.59	45.99	4,458,965	-0.16(-0.34%)
Apr 28, 2004	46.14	46.27	45.79	46.14	4,286,589	-0.08(-0.18%)
Apr 27, 2004	46.18	46.91	46.00	46.23	4,737,162	+0.27(+0.59%)
Apr 26, 2004	45.93	46.32	45.61	45.96	3,416,087	+0.13(+0.27%)
Apr 23, 2004	46.22	46.44	45.67	45.83	4,615,381	-0.55(-1.18%)
Apr 22, 2004	45.99	46.84	45.75	46.38	5,822,495	+0.38(+0.83%)
Apr 21, 2004	45.27	46.27	44.94	45.99	5,356,281	+0.73(+1.61%)
Apr 20, 2004	45.99	46.25	45.27	45.27	5,850,746	-0.72(-1.57%)
Apr 19, 2004	45.42	46.20	45.42	45.99	7,874,414	+0.60(+1.31%)
Apr 16, 2004	45.72	45.96	45.12	45.39	7,881,916	-0.28(-0.62%)
Apr 15, 2004	44.47	45.67	44.37	45.67	9,678,303	+1.56(+3.54%)
Apr 14, 2004	43.24	44.11	43.24	44.11	5,302,014	+0.67(+1.54%)
Apr 13, 2004	43.67	43.74	43.29	43.44	5,481,094	+0.08(+0.19%)
Apr 12, 2004	43.53	43.53	43.09	43.36	2,419,815	+0.21(+0.48%)
Apr 08, 2004	43.79	43.95	42.74	43.16	5,733,753	-0.33(-0.75%)
Apr 07, 2004	43.07	43.79	42.90	43.48	6,247,691	+0.39(+0.90%)
Apr 06, 2004	43.01	43.22	42.68	43.09	3,274,036	-0.23(-0.54%)
Apr 05, 2004	43.20	43.34	42.80	43.32	5,914,110	+0.28(+0.65%)
Apr 02, 2004	43.11	43.48	42.89	43.04	7,858,294	+0.69(+1.63%)
Apr 01, 2004	42.23	42.56	41.98	42.35	8,533,276	+0.44(+1.05%)
Mar 31, 2004	42.57	42.83	41.85	41.92	9,497,946	+0.69(+1.67%)
Mar 30, 2004	41.35	41.46	40.97	41.23	5,497,374	+0.13(+0.30%)
Mar 29, 2004	40.88	41.40	40.83	41.10	6,772,003	+0.38(+0.92%)
Mar 26, 2004	40.98	41.15	40.51	40.72	8,011,517	-0.31(-0.76%)
Mar 25, 2004	41.66	41.66	40.42	41.04	10,108,606	-0.62(-1.49%)
Mar 24, 2004	42.39	42.46	41.38	41.66	7,927,723	-0.66(-1.57%)
Mar 23, 2004	42.75	43.07	42.30	42.32	5,097,237	-0.26(-0.60%)
Mar 22, 2004	43.00	43.38	42.44	42.58	5,209,761	-0.42(-0.98%)
Mar 19, 2004	43.49	43.64	42.94	43.00	4,811,858	-0.75(-1.70%)
Mar 18, 2004	43.42	43.96	43.24	43.74	4,609,954	-0.01(-0.01%)
Mar 17, 2004	44.20	44.21	43.45	43.75	5,483,967	-0.53(-1.19%)
Mar 16, 2004	43.86	44.47	43.86	44.28	4,866,604	+0.62(+1.42%)
Mar 15, 2004	44.07	44.18	43.48	43.66	4,932,681	-0.78(-1.76%)
Mar 12, 2004	43.61	44.44	43.44	44.44	4,882,564	+1.10(+2.54%)
Mar 11, 2004	44.16	44.30	43.23	43.34	6,143,148	-0.83(-1.87%)
Mar 10, 2004	45.05	45.10	44.07	44.16	6,249,766	-0.85(-1.89%)
Mar 09, 2004	45.66	45.80	44.35	45.02	7,846,164	-0.60(-1.30%)
Mar 08, 2004	46.11	46.35	45.56	45.61	3,187,369	-0.41(-0.90%)
Mar 05, 2004	45.74	46.26	45.57	46.03	3,590,379	+0.21(+0.46%)
Mar 04, 2004	45.83	45.84	45.22	45.81	3,305,000	+0.03(+0.05%)
Mar 03, 2004	45.49	45.85	44.98	45.79	2,602,406	+0.28(+0.62%)
Mar 02, 2004	45.93	46.24	45.25	45.51	3,067,025	-0.51(-1.10%)
Mar 01, 2004	46.27	46.27	45.71	46.01	5,265,943	-0.31(-0.68%)
Feb 27, 2004	43.86	46.65	43.86	46.33	5,144,960	+0.21(+0.46%)
Feb 26, 2004	45.77	46.13	45.71	46.11	3,914,702	+0.51(+1.11%)
Feb 25, 2004	45.50	45.65	45.35	45.61	4,275,256	+0.26(+0.58%)
Feb 24, 2004	45.09	45.42	44.75	45.34	4,252,433	+0.22(+0.49%)
Feb 23, 2004	45.41	45.52	44.96	45.12	2,913,322	-0.28(-0.62%)
Feb 20, 2004	45.54	45.89	45.21	45.41	3,459,820	-0.11(-0.25%)
Feb 19, 2004	45.56	46.08	45.36	45.52	5,400,173	+0.12(+0.26%)
Feb 18, 2004	45.64	45.72	45.14	45.40	3,994,825	-0.31(-0.69%)
Feb 17, 2004	46.06	46.09	45.51	45.71	3,783,026	-0.34(-0.73%)
Feb 13, 2004	46.11	46.14	45.57	46.05	3,890,601	-0.05(-0.11%)
Feb 12, 2004	46.80	46.80	45.96	46.10	9,226,134	-0.70(-1.50%)
Feb 11, 2004	46.46	46.80	46.21	46.80	7,140,537	+0.10(+0.21%)
Feb 10, 2004	45.87	46.81	45.71	46.70	8,574,295	+0.83(+1.80%)
Feb 09, 2004	45.67	46.04	45.27	45.87	5,899,426	+0.23(+0.51%)
Feb 06, 2004	44.77	45.67	44.65	45.64	7,098,880	+0.88(+1.96%)
Feb 05, 2004	44.48	44.80	44.18	44.77	6,305,948	+0.60(+1.35%)
Feb 04, 2004	43.48	44.25	43.26	44.17	7,612,338	+0.69(+1.58%)
Feb 03, 2004	43.26	43.65	42.93	43.48	4,439,014	+0.22(+0.51%)
Feb 02, 2004	42.47	43.80	42.30	43.26	5,776,369	+0.63(+1.48%)
Jan 30, 2004	42.95	42.95	42.11	42.63	4,880,490	-0.23(-0.53%)
Jan 29, 2004	41.82	42.97	41.70	42.85	7,217,628	+0.93(+2.21%)
Jan 28, 2004	42.98	43.06	41.79	41.93	8,080,947	-0.96(-2.24%)
Jan 27, 2004	43.16	43.46	42.82	42.89	5,976,198	-0.28(-0.64%)
Jan 26, 2004	43.24	43.48	43.01	43.16	7,230,875	-0.36(-0.82%)
Jan 23, 2004	44.47	44.48	43.28	43.52	6,283,443	-0.93(-2.10%)
Jan 22, 2004	44.20	44.50	44.01	44.45	5,496,895	+0.09(+0.21%)
Jan 21, 2004	43.71	44.36	43.29	44.36	6,184,007	+0.66(+1.51%)
Jan 20, 2004	43.92	43.98	43.61	43.70	5,754,662	-0.19(-0.44%)
Jan 16, 2004	43.73	43.96	43.64	43.90	6,763,543	+0.34(+0.79%)
Jan 15, 2004	43.43	43.56	43.08	43.55	5,355,483	+0.19(+0.45%)
Jan 14, 2004	42.82	43.51	42.60	43.36	6,164,056	+0.38(+0.87%)
Jan 13, 2004	43.05	43.17	42.73	42.98	5,845,000	-0.14(-0.33%)
Jan 12, 2004	42.57	43.29	42.48	43.12	7,230,716	+0.78(+1.85%)
Jan 09, 2004	42.54	42.72	42.28	42.34	7,131,918	-0.33(-0.76%)
Jan 08, 2004	43.59	43.66	42.57	42.67	9,188,466	-1.08(-2.46%)
Jan 07, 2004	43.58	43.78	43.39	43.74	6,920,757	-0.19(-0.44%)
Jan 06, 2004	43.86	44.01	43.54	43.94	8,616,591	-0.04(-0.09%)
Jan 05, 2004	44.11	44.61	43.79	43.98	10,812,157	-0.66(-1.47%)
Jan 02, 2004	44.39	45.20	44.30	44.63	6,034,455	+0.57(+1.29%)
Dec 31, 2003	44.42	44.45	43.88	44.06	5,720,027	-0.38(-0.85%)
Dec 30, 2003	44.89	44.95	44.26	44.44	4,963,166	-0.43(-0.96%)
Dec 29, 2003	44.67	44.87	44.25	44.87	4,248,442	+0.63(+1.42%)
Dec 26, 2003	44.26	44.53	44.17	44.25	789,101	+0.08(+0.17%)
Dec 24, 2003	44.18	44.35	44.14	44.17	2,308,089	-0.01(-0.03%)
Dec 23, 2003	44.95	45.23	43.85	44.18	7,652,559	-1.05(-2.33%)
Dec 22, 2003	46.06	46.06	44.99	45.24	5,949,543	-1.06(-2.29%)
Dec 19, 2003	45.96	46.29	45.59	46.29	6,004,927	+0.48(+1.05%)
Dec 18, 2003	45.41	45.90	45.36	45.81	4,435,662	+0.40(+0.88%)
Dec 17, 2003	45.60	45.82	45.23	45.41	4,314,360	-0.51(-1.11%)
Dec 16, 2003	44.92	45.92	44.91	45.92	5,748,437	+1.00(+2.23%)
Dec 15, 2003	45.54	45.61	44.95	44.92	3,953,327	-0.31(-0.69%)
Dec 12, 2003	44.92	45.23	44.47	45.23	4,776,585	+0.24(+0.54%)
Dec 11, 2003	44.42	45.17	44.21	44.99	5,834,625	+0.88(+1.99%)
Dec 10, 2003	44.20	44.38	43.93	44.11	5,667,835	-0.09(-0.21%)
Dec 09, 2003	43.94	44.20	43.61	44.20	5,512,856	+0.33(+0.74%)
Dec 08, 2003	43.11	43.92	42.89	43.88	5,074,254	+0.77(+1.79%)
Dec 05, 2003	42.96	43.17	42.77	43.11	2,905,502	-0.13(-0.30%)
Dec 04, 2003	43.44	43.67	42.80	43.24	3,915,500	+0.02(+0.04%)
Dec 03, 2003	43.61	43.97	43.22	43.22	3,887,569	-0.33(-0.75%)
Dec 02, 2003	43.58	44.29	43.44	43.54	6,448,477	-0.50(-1.14%)
Dec 01, 2003	43.02	44.17	42.92	44.05	6,750,296	+0.94(+2.18%)
Nov 28, 2003	43.42	43.43	42.82	43.11	3,760,361	-0.31(-0.72%)
Nov 26, 2003	43.83	43.83	42.85	43.42	10,135,100	-0.86(-1.94%)
Nov 25, 2003	44.23	44.47	43.96	44.28	5,446,140	+0.11(+0.24%)
Nov 24, 2003	43.93	44.45	43.89	44.17	5,758,333	+0.56(+1.28%)
Nov 21, 2003	44.82	44.99	43.49	43.61	10,421,597	-1.20(-2.68%)
Nov 20, 2003	45.12	45.46	44.75	44.82	5,311,112	-0.63(-1.39%)
Nov 19, 2003	44.55	45.61	44.36	45.45	7,125,694	+1.00(+2.26%)
Nov 18, 2003	44.30	45.03	44.23	44.45	5,125,966	+0.15(+0.34%)
Nov 17, 2003	44.52	44.78	43.54	44.30	7,279,077	-0.36(-0.81%)
Nov 14, 2003	43.61	45.07	43.36	44.66	15,286,604	+1.40(+3.23%)
Nov 13, 2003	41.48	43.61	41.35	43.26	11,809,387	+1.79(+4.32%)
Nov 12, 2003	40.72	41.80	40.44	41.47	5,818,505	+0.73(+1.78%)
Nov 11, 2003	41.06	41.06	40.72	40.74	3,065,907	-0.31(-0.76%)
Nov 10, 2003	41.09	41.26	40.89	41.06	2,992,647	-0.20(-0.49%)
Nov 07, 2003	41.61	41.95	41.04	41.26	4,272,224	-0.33(-0.80%)
Nov 06, 2003	41.29	41.50	41.10	41.59	3,908,477	+0.21(+0.51%)
Nov 05, 2003	41.27	41.38	40.72	41.38	4,441,249	+0.53(+1.30%)
Nov 04, 2003	41.27	41.35	40.71	40.84	4,531,587	-0.76(-1.82%)
Nov 03, 2003	41.74	41.95	41.67	41.60	2,558,011	-0.11(-0.26%)
Oct 31, 2003	41.60	42.34	41.79	41.71	5,812,121	+0.11(+0.26%)
Oct 30, 2003	41.43	42.20	41.59	41.60	6,203,479	+0.17(+0.41%)
Oct 29, 2003	42.13	42.13	41.36	41.43	5,062,443	-0.76(-1.81%)
Oct 28, 2003	41.80	42.20	41.58	42.20	4,829,575	+0.44(+1.05%)
Oct 27, 2003	41.53	42.16	41.35	41.76	6,399,797	+0.23(+0.54%)
Oct 24, 2003	40.79	41.53	40.49	41.53	9,679,580	+0.75(+1.83%)
Oct 23, 2003	38.81	41.10	38.80	40.79	13,073,322	+2.71(+7.11%)
Oct 22, 2003	38.72	38.73	37.81	38.08	6,073,718	-1.08(-2.75%)
Oct 21, 2003	38.56	39.32	38.56	39.16	3,875,439	+0.60(+1.54%)
Oct 20, 2003	38.42	38.56	38.00	38.56	3,854,370	+0.24(+0.64%)
Oct 17, 2003	38.84	38.96	38.28	38.32	4,435,024	-0.52(-1.34%)
Oct 16, 2003	38.63	38.88	38.39	38.84	3,731,951	+0.21(+0.54%)
Oct 15, 2003	39.08	39.35	38.40	38.63	3,926,513	-0.45(-1.15%)
Oct 14, 2003	38.87	39.10	38.48	39.08	4,877,617	+0.21(+0.55%)
Oct 13, 2003	39.04	39.21	38.82	38.87	2,242,810	-0.17(-0.43%)
Oct 10, 2003	38.95	39.33	38.81	39.04	2,820,431	+0.09(+0.23%)
Oct 09, 2003	39.47	39.66	38.88	38.95	4,122,033	-0.07(-0.18%)
Oct 08, 2003	39.47	39.65	38.91	39.02	3,790,208	-0.45(-1.14%)
Oct 07, 2003	39.74	39.82	39.01	39.47	4,859,581	-0.27(-0.68%)
Oct 06, 2003	39.72	40.02	39.62	39.74	3,780,951	+0.02(+0.05%)
Oct 03, 2003	40.25	40.27	39.69	39.72	5,979,709	-0.07(-0.17%)
Oct 02, 2003	39.55	39.81	39.50	39.79	6,494,125	+0.31(+0.79%)
Oct 01, 2003	37.22	39.60	38.56	39.48	17,359,910	+2.26(+6.08%)
Sep 30, 2003	36.46	37.40	36.45	37.22	7,639,791	+0.75(+2.06%)
Sep 29, 2003	36.40	36.64	36.33	36.46	4,688,002	+0.13(+0.36%)
Sep 26, 2003	36.80	36.80	36.28	36.33	6,264,290	-0.46(-1.24%)
Sep 25, 2003	37.34	37.37	36.81	36.79	3,874,162	-0.33(-0.89%)
Sep 24, 2003	37.49	37.66	36.92	37.12	5,672,304	-0.36(-0.97%)
Sep 23, 2003	37.59	37.72	37.59	37.49	4,058,190	+0.36(+0.98%)
Sep 22, 2003	37.72	37.72	36.98	37.12	5,432,573	-0.60(-1.59%)
Sep 19, 2003	38.24	38.41	37.69	37.72	5,579,572	-0.52(-1.36%)
Sep 18, 2003	38.14	38.73	38.12	38.24	4,443,962	+0.19(+0.49%)
Sep 17, 2003	38.22	38.52	37.64	38.06	4,653,687	-0.16(-0.43%)
Sep 16, 2003	38.16	38.28	37.98	38.22	5,220,454	+0.06(+0.16%)
Sep 15, 2003	38.78	38.78	38.16	38.16	4,030,577	-0.37(-0.96%)
Sep 12, 2003	38.47	38.63	38.25	38.53	5,146,237	+0.32(+0.84%)
Sep 11, 2003	39.13	39.21	38.10	38.21	5,288,288	-0.66(-1.69%)
Sep 10, 2003	38.50	39.03	38.50	38.86	5,375,912	+0.37(+0.96%)
Sep 09, 2003	38.59	38.93	38.46	38.49	4,438,695	-0.19(-0.50%)
Sep 08, 2003	38.46	39.03	38.44	38.69	6,316,960	+0.47(+1.23%)
Sep 05, 2003	38.76	39.00	38.13	38.22	13,044,114	-0.02(-0.07%)
Sep 04, 2003	38.38	38.51	37.75	38.24	13,918,446	-0.66(-1.71%)
Sep 03, 2003	39.57	40.10	38.71	38.91	19,539,516	-2.94(-7.04%)
Sep 02, 2003	41.73	41.99	41.07	41.85	5,426,029	+0.17(+0.41%)
Aug 29, 2003	41.23	41.73	41.04	41.68	3,941,516	+0.41(+1.00%)
Aug 28, 2003	41.04	41.35	40.56	41.27	4,753,282	+0.41(+1.00%)
Aug 27, 2003	40.29	41.03	40.29	40.86	4,319,149	+0.41(+1.02%)
Aug 26, 2003	39.72	40.52	39.72	40.45	6,660,756	+0.61(+1.54%)
Aug 25, 2003	39.35	39.89	39.32	39.84	5,271,050	+0.49(+1.24%)
Aug 22, 2003	39.97	39.97	39.00	39.35	7,736,673	-0.48(-1.20%)
Aug 21, 2003	39.77	40.37	39.47	39.82	17,939,128	+1.22(+3.15%)
Aug 20, 2003	38.38	38.78	38.33	38.61	5,125,009	+0.23(+0.60%)
Aug 19, 2003	38.66	38.72	38.22	38.38	4,236,312	-0.26(-0.66%)
Aug 18, 2003	38.53	38.80	38.41	38.63	3,301,489	+0.02(+0.05%)
Aug 15, 2003	38.59	38.78	38.10	38.61	2,756,109	+0.14(+0.37%)
Aug 14, 2003	38.85	38.94	38.41	38.47	4,515,786	-0.50(-1.29%)
Aug 13, 2003	39.19	39.45	38.83	38.97	3,406,191	-0.43(-1.08%)
Aug 12, 2003	39.63	39.64	39.16	39.40	3,601,711	-0.12(-0.30%)
Aug 11, 2003	39.28	39.65	39.18	39.52	3,405,234	+0.09(+0.22%)
Aug 08, 2003	40.09	40.13	39.22	39.43	3,672,258	-0.58(-1.44%)
Aug 07, 2003	39.63	40.10	39.52	40.00	4,017,809	+0.57(+1.45%)
Aug 06, 2003	39.97	40.05	39.36	39.43	5,102,185	-0.55(-1.36%)
Aug 05, 2003	40.41	40.96	39.91	39.98	4,109,105	-0.51(-1.25%)
Aug 04, 2003	40.10	40.60	39.44	40.49	4,050,050	+0.39(+0.97%)
Aug 01, 2003	40.79	40.83	39.73	40.10	5,976,198	-1.15(-2.79%)
Jul 31, 2003	41.95	42.17	40.94	41.25	5,203,696	-0.44(-1.07%)
Jul 30, 2003	40.82	41.73	40.74	41.70	5,642,936	+1.05(+2.57%)
Jul 29, 2003	41.71	41.82	40.61	40.65	5,722,262	-1.09(-2.61%)
Jul 28, 2003	42.10	42.34	41.52	41.74	3,813,032	-0.46(-1.08%)
Jul 25, 2003	41.87	42.23	38.76	42.20	3,328,462	+0.33(+0.79%)
Jul 24, 2003	42.04	42.76	41.82	41.87	6,879,259	+0.47(+1.14%)
Jul 23, 2003	41.40	41.70	40.77	41.40	3,560,692	+0.11(+0.27%)
Jul 22, 2003	41.48	41.70	40.76	41.28	4,206,785	-0.16(-0.38%)
Jul 21, 2003	42.09	42.09	40.98	41.44	3,499,083	-0.65(-1.55%)
Jul 18, 2003	41.86	42.17	41.16	42.09	4,414,275	+0.23(+0.55%)
Jul 17, 2003	41.65	42.60	41.52	41.86	6,953,477	+0.36(+0.88%)
Jul 16, 2003	41.51	41.66	40.93	41.50	3,631,079	+0.25(+0.61%)
Jul 15, 2003	42.28	42.37	41.17	41.24	6,331,325	-0.95(-2.26%)
Jul 14, 2003	42.85	42.89	42.00	42.20	3,596,284	-0.06(-0.15%)
Jul 11, 2003	42.00	42.47	41.73	42.26	4,139,590	+0.23(+0.55%)
Jul 10, 2003	42.35	42.39	41.74	42.03	4,638,205	-0.52(-1.22%)
Jul 09, 2003	43.11	43.22	42.35	42.55	6,819,566	-0.79(-1.82%)
Jul 08, 2003	43.45	43.49	42.93	43.34	4,759,826	-0.73(-1.65%)
Jul 07, 2003	43.54	44.13	43.54	44.06	4,644,749	+0.66(+1.53%)
Jul 03, 2003	43.61	43.83	43.24	43.40	2,881,081	-0.21(-0.49%)
Jul 02, 2003	43.72	43.85	43.36	43.61	4,332,875	-0.11(-0.24%)

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.