Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.50	28.75	27.60	28.34	5,356,900	-0.14(-0.49%)
Jul 29, 2004	28.01	28.55	27.34	28.48	9,135,700	+2.11(+8.00%)
Jul 28, 2004	24.14	26.55	24.00	26.37	15,036,600	+2.14(+8.83%)
Jul 27, 2004	24.64	24.93	23.68	24.23	7,435,400	-0.17(-0.70%)
Jul 26, 2004	24.95	25.08	23.51	24.40	5,727,400	-0.21(-0.85%)
Jul 23, 2004	25.79	25.95	23.85	24.61	6,260,500	-1.69(-6.43%)
Jul 22, 2004	23.36	26.31	22.92	26.30	9,019,800	+2.74(+11.63%)
Jul 21, 2004	25.17	25.30	23.46	23.56	5,138,700	-0.81(-3.32%)
Jul 20, 2004	22.89	24.91	22.64	24.37	9,779,900	+1.99(+8.89%)
Jul 19, 2004	25.05	25.10	22.04	22.38	12,254,500	-2.29(-9.28%)
Jul 16, 2004	26.41	26.46	24.00	24.67	4,310,000	-1.28(-4.93%)
Jul 15, 2004	26.71	26.84	25.76	25.95	2,600,400	-0.23(-0.88%)
Jul 14, 2004	25.41	27.29	25.28	26.18	5,853,600	+0.36(+1.39%)
Jul 13, 2004	27.36	27.43	25.78	25.82	3,838,400	-1.21(-4.48%)
Jul 12, 2004	26.84	27.20	26.10	27.03	4,447,800	+0.21(+0.78%)
Jul 09, 2004	27.35	27.35	26.26	26.82	4,562,700	+0.24(+0.90%)
Jul 08, 2004	26.55	27.46	26.49	26.58	5,708,200	-0.15(-0.56%)
Jul 07, 2004	27.40	27.74	25.09	26.73	18,852,200	-3.03(-10.18%)
Jul 06, 2004	31.11	31.21	29.31	29.76	5,968,600	-1.04(-3.38%)
Jul 02, 2004	31.46	31.93	30.34	30.80	5,420,100	-0.74(-2.35%)
Jul 01, 2004	32.65	33.55	31.35	31.54	7,180,400	-1.45(-4.40%)
Jun 30, 2004	35.81	35.84	32.77	32.99	12,284,000	-2.30(-6.52%)
Jun 29, 2004	36.52	37.55	35.00	35.29	5,207,200	-1.11(-3.05%)
Jun 28, 2004	36.34	37.40	35.98	36.40	3,581,700	+0.80(+2.25%)
Jun 25, 2004	36.20	36.95	35.40	35.60	2,963,200	-0.71(-1.96%)
Jun 24, 2004	35.23	36.75	35.10	36.31	4,053,300	+1.12(+3.18%)
Jun 23, 2004	36.07	36.25	34.82	35.19	4,628,700	-0.79(-2.20%)
Jun 22, 2004	34.75	36.24	34.53	35.98	3,823,000	+1.16(+3.33%)
Jun 21, 2004	36.28	36.42	34.56	34.82	5,182,600	-1.23(-3.41%)
Jun 18, 2004	38.48	38.54	35.80	36.05	6,393,300	-2.49(-6.46%)
Jun 17, 2004	39.45	39.50	38.23	38.54	2,959,200	-1.06(-2.68%)
Jun 16, 2004	38.71	40.03	37.81	39.60	4,638,900	+1.24(+3.23%)
Jun 15, 2004	37.63	39.40	37.53	38.36	5,508,300	-0.08(-0.21%)
Jun 14, 2004	39.16	39.47	38.06	38.44	3,099,900	-1.35(-3.39%)
Jun 10, 2004	40.22	40.35	38.74	39.79	4,715,900	+0.14(+0.35%)
Jun 09, 2004	40.64	41.54	39.46	39.65	4,220,800	-1.15(-2.82%)
Jun 08, 2004	40.65	41.84	40.40	40.80	5,467,600	-0.11(-0.27%)
Jun 07, 2004	39.50	42.07	38.25	40.91	11,273,200	+2.12(+5.47%)
Jun 04, 2004	38.45	39.30	38.30	38.79	4,658,000	+1.37(+3.66%)
Jun 03, 2004	38.32	38.85	37.31	37.42	5,991,800	-1.38(-3.56%)
Jun 02, 2004	39.71	40.50	38.62	38.80	11,609,200	-1.16(-2.90%)
Jun 01, 2004	36.01	40.52	35.90	39.96	11,275,200	+3.74(+10.33%)
May 28, 2004	33.71	36.30	33.65	36.22	6,398,100	+2.54(+7.54%)
May 27, 2004	35.13	35.19	33.41	33.68	4,354,200	-1.02(-2.94%)
May 26, 2004	34.76	36.06	34.36	34.70	4,473,300	-0.22(-0.63%)
May 25, 2004	32.36	35.03	32.31	34.92	6,713,500	+2.33(+7.15%)
May 24, 2004	30.99	32.80	30.82	32.59	5,501,800	+2.58(+8.60%)
May 21, 2004	29.98	30.47	29.79	30.01	1,908,100	+0.31(+1.04%)
May 20, 2004	30.25	30.30	29.50	29.70	2,236,600	-0.30(-1.00%)
May 19, 2004	29.00	31.47	28.95	30.00	6,822,300	+1.56(+5.48%)
May 18, 2004	29.73	29.80	28.03	28.44	3,445,900	-0.37(-1.28%)
May 17, 2004	27.51	29.18	27.36	28.81	3,471,500	+0.36(+1.27%)
May 14, 2004	29.75	29.75	28.18	28.45	3,498,900	-1.30(-4.37%)
May 13, 2004	27.80	30.15	27.69	29.75	5,130,000	+1.63(+5.80%)
May 12, 2004	28.00	28.20	26.33	28.12	4,002,800	+0.02(+0.07%)
May 11, 2004	26.75	28.46	26.44	28.10	4,084,400	+2.13(+8.20%)
May 10, 2004	26.02	26.87	25.36	25.97	5,547,000	-1.01(-3.74%)
May 07, 2004	28.01	28.87	26.88	26.98	2,848,000	-1.12(-3.99%)
May 06, 2004	28.23	28.80	27.50	28.10	4,324,800	-0.30(-1.06%)
May 05, 2004	29.98	30.29	28.34	28.40	3,942,700	-1.81(-5.99%)
May 04, 2004	29.18	30.64	29.11	30.21	3,958,500	+1.32(+4.57%)
May 03, 2004	28.52	29.88	28.35	28.89	3,628,900	+0.39(+1.37%)
Apr 30, 2004	31.23	31.42	27.80	28.50	6,234,100	-2.01(-6.59%)
Apr 29, 2004	28.90	31.76	28.89	30.51	8,021,800	+0.16(+0.53%)
Apr 28, 2004	34.65	35.00	30.17	30.35	15,045,100	-6.05(-16.62%)
Apr 27, 2004	35.33	37.80	35.30	36.40	5,143,300	+1.17(+3.32%)
Apr 26, 2004	35.76	36.74	35.03	35.23	3,678,400	-0.60(-1.67%)
Apr 23, 2004	36.81	37.28	35.54	35.83	3,109,400	-0.85(-2.32%)
Apr 22, 2004	34.15	37.25	33.39	36.68	5,400,200	+2.81(+8.30%)
Apr 21, 2004	34.16	34.50	32.51	33.87	4,480,200	-0.17(-0.50%)
Apr 20, 2004	36.07	36.78	34.00	34.04	2,895,100	-1.71(-4.78%)
Apr 19, 2004	35.73	35.87	35.00	35.75	3,068,100	+0.17(+0.48%)
Apr 16, 2004	37.47	37.61	35.49	35.58	4,202,500	-1.92(-5.12%)
Apr 15, 2004	39.06	39.39	37.37	37.50	2,845,800	-1.45(-3.72%)
Apr 14, 2004	38.66	39.60	37.55	38.95	3,045,900	-0.35(-0.88%)
Apr 13, 2004	41.01	41.15	38.92	39.30	2,170,000	-1.36(-3.35%)
Apr 12, 2004	41.16	41.29	40.30	40.66	2,082,800	-0.53(-1.29%)
Apr 08, 2004	40.26	41.75	40.20	41.19	4,251,000	+2.54(+6.57%)
Apr 07, 2004	38.26	38.90	38.01	38.65	1,135,200	+0.35(+0.91%)
Apr 06, 2004	38.93	38.94	38.10	38.30	1,460,400	-0.88(-2.25%)
Apr 05, 2004	38.89	40.00	38.80	39.18	2,599,700	+0.39(+1.01%)
Apr 02, 2004	39.36	39.50	37.90	38.79	3,283,500	+0.34(+0.88%)
Apr 01, 2004	37.95	38.50	37.65	38.45	1,325,600	+0.62(+1.64%)
Mar 31, 2004	38.73	38.83	37.79	37.83	2,030,200	-0.63(-1.64%)
Mar 30, 2004	38.17	38.66	37.79	38.46	1,827,700	+0.17(+0.44%)
Mar 29, 2004	38.17	38.85	38.01	38.29	2,448,600	+0.70(+1.86%)
Mar 26, 2004	38.06	38.24	37.34	37.59	3,112,000	-0.62(-1.62%)
Mar 25, 2004	36.35	38.25	35.90	38.21	4,456,700	+2.25(+6.26%)
Mar 24, 2004	36.98	37.48	35.78	35.96	3,011,000	-0.93(-2.52%)
Mar 23, 2004	37.07	37.35	35.26	36.89	4,274,900	+0.39(+1.07%)
Mar 22, 2004	37.79	37.79	36.06	36.50	3,907,600	-1.88(-4.90%)
Mar 19, 2004	39.00	39.20	38.25	38.38	1,737,500	-0.52(-1.34%)
Mar 18, 2004	38.20	39.13	37.81	38.90	2,086,500	+0.29(+0.75%)
Mar 17, 2004	38.30	38.95	37.76	38.61	3,233,500	+0.96(+2.55%)
Mar 16, 2004	38.24	38.40	36.75	37.65	4,197,000	+0.76(+2.06%)
Mar 15, 2004	38.70	39.37	36.70	36.89	6,012,300	-2.40(-6.11%)
Mar 12, 2004	39.50	40.30	38.65	39.29	3,493,200	+0.41(+1.05%)
Mar 11, 2004	37.92	40.10	37.71	38.88	6,779,700	+0.72(+1.89%)
Mar 10, 2004	42.19	42.23	37.90	38.16	9,348,100	-4.30(-10.13%)
Mar 09, 2004	43.42	43.76	41.98	42.46	3,098,800	-0.85(-1.96%)
Mar 08, 2004	44.85	45.30	43.18	43.31	3,423,300	-2.16(-4.75%)
Mar 05, 2004	44.08	45.64	43.57	45.47	2,488,400	+0.67(+1.50%)
Mar 04, 2004	44.83	45.44	43.91	44.80	2,131,200	+0.20(+0.45%)
Mar 03, 2004	44.39	45.09	43.92	44.60	1,929,800	+0.07(+0.16%)
Mar 02, 2004	45.71	46.20	43.80	44.53	3,219,400	-1.19(-2.60%)
Mar 01, 2004	44.40	45.85	44.40	45.72	3,949,900	+1.54(+3.48%)
Feb 27, 2004	43.25	44.60	43.18	44.18	4,250,400	+1.41(+3.30%)
Feb 26, 2004	43.10	43.35	42.39	42.77	2,141,600	-0.29(-0.67%)
Feb 25, 2004	41.82	43.14	41.43	43.06	3,113,400	+1.69(+4.09%)
Feb 24, 2004	41.35	42.55	41.12	41.37	3,304,800	-0.78(-1.85%)
Feb 23, 2004	44.50	44.70	41.90	42.15	4,920,000	-1.02(-2.36%)
Feb 20, 2004	41.82	43.65	40.64	43.17	5,258,400	+1.69(+4.07%)
Feb 19, 2004	44.34	44.34	41.18	41.48	4,391,700	-2.54(-5.77%)
Feb 18, 2004	42.00	44.43	41.71	44.02	8,061,900	+3.46(+8.53%)
Feb 17, 2004	40.60	40.91	39.14	40.56	4,673,200	+0.11(+0.27%)
Feb 13, 2004	41.61	41.90	39.80	40.45	3,527,000	-0.65(-1.58%)
Feb 12, 2004	41.80	42.14	40.90	41.10	3,955,800	-0.89(-2.12%)
Feb 11, 2004	42.49	42.65	41.41	41.99	3,475,800	-0.43(-1.01%)
Feb 10, 2004	42.25	42.98	41.73	42.42	2,872,800	+0.10(+0.24%)
Feb 09, 2004	42.88	43.80	42.25	42.32	4,523,900	-0.19(-0.45%)
Feb 06, 2004	42.58	43.60	42.12	42.51	3,828,200	-0.42(-0.98%)
Feb 05, 2004	41.38	43.25	41.10	42.93	6,845,500	+2.11(+5.17%)
Feb 04, 2004	44.17	44.74	39.80	40.82	13,792,700	-2.28(-5.29%)
Feb 03, 2004	43.50	44.30	42.02	43.10	14,088,500	-3.79(-8.08%)
Feb 02, 2004	45.80	47.30	45.75	46.89	4,952,100	+1.20(+2.63%)
Jan 30, 2004	44.25	46.08	44.00	45.69	4,911,000	+1.91(+4.36%)
Jan 29, 2004	45.10	45.65	42.76	43.78	6,499,500	-0.88(-1.97%)
Jan 28, 2004	47.79	48.00	43.65	44.66	4,640,200	-2.55(-5.40%)
Jan 27, 2004	47.41	49.50	47.06	47.21	5,387,000	-1.04(-2.16%)
Jan 26, 2004	47.15	48.45	47.07	48.25	4,738,400	+1.17(+2.49%)
Jan 23, 2004	47.45	48.35	46.86	47.08	3,542,400	-0.30(-0.63%)
Jan 22, 2004	45.90	47.77	45.30	47.38	4,893,600	+1.72(+3.77%)
Jan 21, 2004	46.80	47.41	45.20	45.66	3,703,500	-1.14(-2.44%)
Jan 20, 2004	47.80	49.44	46.68	46.80	6,792,800	-0.89(-1.87%)
Jan 16, 2004	48.04	48.04	47.28	47.69	2,841,000	+0.51(+1.08%)
Jan 15, 2004	46.78	48.00	45.76	47.18	6,402,958	+0.13(+0.28%)
Jan 14, 2004	48.80	49.00	46.26	47.05	18,206,674	+4.08(+9.49%)
Jan 13, 2004	41.41	44.09	41.27	42.97	8,567,241	+1.73(+4.19%)
Jan 12, 2004	40.97	41.25	40.00	41.24	3,270,151	+0.59(+1.45%)
Jan 09, 2004	39.60	41.31	39.48	40.65	4,718,703	+0.10(+0.25%)
Jan 08, 2004	41.76	41.94	40.36	40.55	4,450,565	-0.45(-1.10%)
Jan 07, 2004	40.27	41.45	39.41	41.00	6,136,176	+0.70(+1.74%)
Jan 06, 2004	40.03	40.89	39.33	40.30	6,096,700	-0.06(-0.15%)
Jan 05, 2004	38.32	41.41	38.20	40.36	14,077,300	+2.46(+6.49%)
Jan 02, 2004	34.00	38.00	33.70	37.90	9,904,000	+4.15(+12.30%)
Dec 31, 2003	33.65	34.30	33.65	33.75	2,203,200	+0.00(+0.00%)
Dec 30, 2003	34.60	34.72	33.50	33.75	2,773,380	-0.79(-2.29%)
Dec 29, 2003	33.89	34.66	33.63	34.54	3,820,408	+0.77(+2.28%)
Dec 26, 2003	33.22	34.26	33.17	33.77	2,432,254	+0.52(+1.56%)
Dec 24, 2003	32.24	33.50	32.00	33.25	2,528,174	+0.75(+2.31%)
Dec 23, 2003	31.96	32.51	31.57	32.50	2,906,843	+0.72(+2.27%)
Dec 22, 2003	32.73	33.18	31.14	31.78	5,282,716	-0.72(-2.22%)
Dec 19, 2003	32.56	32.90	32.04	32.50	3,035,843	-0.04(-0.12%)
Dec 18, 2003	33.19	33.57	32.20	32.54	4,189,720	-0.56(-1.69%)
Dec 17, 2003	32.38	33.45	31.71	33.10	5,111,731	+0.57(+1.75%)
Dec 16, 2003	32.54	32.91	31.16	32.53	6,950,774	+0.25(+0.77%)
Dec 15, 2003	35.00	35.06	32.12	32.28	6,053,723	-1.55(-4.58%)
Dec 12, 2003	33.55	34.00	32.85	33.83	5,980,989	+0.59(+1.77%)
Dec 11, 2003	31.35	33.38	31.12	33.24	6,208,100	+2.15(+6.92%)
Dec 10, 2003	31.98	32.57	30.37	31.09	6,576,614	-0.57(-1.80%)
Dec 09, 2003	33.18	33.40	31.49	31.66	6,760,723	-1.31(-3.97%)
Dec 08, 2003	32.73	33.39	31.91	32.97	5,122,314	+0.05(+0.15%)
Dec 05, 2003	34.10	34.27	33.05	32.92	4,621,405	-1.18(-3.46%)
Dec 04, 2003	34.13	34.43	32.85	34.10	6,134,562	+0.30(+0.89%)
Dec 03, 2003	36.40	36.44	33.70	33.80	6,664,595	-2.23(-6.19%)
Dec 02, 2003	36.08	36.62	35.69	36.03	4,615,102	-0.15(-0.41%)
Dec 01, 2003	35.58	36.25	35.18	36.18	7,103,775	+1.18(+3.37%)
Nov 28, 2003	34.63	35.02	34.51	35.00	1,485,169	+0.18(+0.52%)
Nov 26, 2003	35.32	35.45	34.20	34.82	6,840,693	-0.17(-0.49%)
Nov 25, 2003	35.43	35.79	34.04	34.99	10,482,844	+0.38(+1.10%)
Nov 24, 2003	32.88	34.87	32.39	34.61	10,388,960	+2.66(+8.33%)
Nov 21, 2003	32.60	34.03	31.75	31.95	9,753,375	-0.65(-1.99%)
Nov 20, 2003	30.70	33.73	30.53	32.60	15,268,674	+1.63(+5.26%)
Nov 19, 2003	31.27	31.90	29.64	30.97	9,979,335	-0.04(-0.13%)
Nov 18, 2003	32.58	32.68	30.89	31.01	7,686,744	-0.37(-1.18%)
Nov 17, 2003	32.99	33.00	31.28	31.38	16,874,248	-3.05(-8.86%)
Nov 14, 2003	36.02	36.42	34.21	34.43	5,837,717	-1.55(-4.31%)
Nov 13, 2003	36.70	37.40	35.81	35.98	5,509,063	-0.86(-2.33%)
Nov 12, 2003	35.80	37.20	35.37	36.84	7,583,534	+1.58(+4.48%)
Nov 11, 2003	37.44	37.55	35.13	35.26	8,434,104	-2.33(-6.20%)
Nov 10, 2003	39.16	39.17	37.51	37.59	5,540,662	-1.09(-2.82%)
Nov 07, 2003	38.93	39.39	36.75	38.68	11,610,753	+0.46(+1.20%)
Nov 06, 2003	40.06	40.41	37.78	38.22	7,954,902	-2.03(-5.04%)
Nov 05, 2003	41.10	41.32	39.85	40.25	4,833,605	-0.98(-2.38%)
Nov 04, 2003	41.08	42.20	40.67	41.23	6,871,989	+0.37(+0.91%)
Nov 03, 2003	39.57	40.98	39.03	40.86	7,941,814	+2.21(+5.72%)
Oct 31, 2003	40.78	41.00	38.57	38.65	10,507,416	-1.51(-3.76%)
Oct 30, 2003	41.50	42.93	39.90	40.16	9,887,445	-1.34(-3.23%)
Oct 29, 2003	41.61	42.80	40.26	41.50	17,113,286	-2.07(-4.75%)
Oct 28, 2003	45.60	46.27	42.41	43.57	23,224,764	+0.15(+0.35%)
Oct 27, 2003	43.83	43.88	42.35	43.42	17,043,800	+1.42(+3.38%)
Oct 24, 2003	38.65	42.15	38.50	42.00	17,839,100	+4.72(+12.66%)
Oct 23, 2003	37.44	38.53	36.34	37.28	10,374,300	-0.90(-2.36%)
Oct 22, 2003	37.23	38.98	37.10	38.18	10,138,600	+0.48(+1.27%)
Oct 21, 2003	41.35	42.45	37.52	37.70	16,410,012	-3.76(-9.07%)
Oct 20, 2003	40.25	41.48	39.85	41.46	7,120,490	+1.46(+3.65%)
Oct 17, 2003	41.03	41.66	39.80	40.00	8,649,742	-1.61(-3.87%)
Oct 16, 2003	39.37	41.67	38.21	41.61	11,080,017	+2.24(+5.69%)
Oct 15, 2003	42.56	42.98	39.06	39.37	10,883,916	-2.54(-6.06%)
Oct 14, 2003	41.79	42.60	41.20	41.91	5,523,566	+0.00(+0.00%)
Oct 13, 2003	42.32	42.45	40.84	41.91	5,650,527	+0.39(+0.94%)
Oct 10, 2003	41.27	41.87	40.30	41.52	9,404,916	+0.46(+1.12%)
Oct 09, 2003	42.81	43.79	40.75	41.06	12,339,007	-0.62(-1.49%)
Oct 08, 2003	40.95	41.89	40.19	41.68	10,188,997	+0.97(+2.38%)
Oct 07, 2003	40.52	41.54	39.77	40.71	11,623,006	-0.04(-0.10%)
Oct 06, 2003	38.26	40.85	38.12	40.75	10,772,468	+3.05(+8.09%)
Oct 03, 2003	39.25	39.39	37.30	37.70	11,178,741	+0.23(+0.61%)
Oct 02, 2003	35.20	37.73	35.12	37.47	14,655,352	+2.21(+6.27%)
Oct 01, 2003	37.00	37.09	34.05	35.26	22,565,332	-0.45(-1.26%)
Sep 30, 2003	38.10	39.10	35.02	35.71	19,246,860	-2.94(-7.61%)
Sep 29, 2003	35.28	38.74	34.88	38.65	27,121,624	+4.97(+14.76%)
Sep 26, 2003	38.05	39.96	32.30	33.68	22,712,184	-5.24(-13.46%)
Sep 25, 2003	42.35	42.39	37.55	38.92	22,167,168	-2.74(-6.58%)
Sep 24, 2003	43.30	45.51	41.61	41.66	12,420,246	-1.64(-3.78%)
Sep 23, 2003	43.09	43.85	42.02	43.30	8,157,046	+0.77(+1.81%)
Sep 22, 2003	38.89	42.67	38.84	42.53	10,372,393	+2.30(+5.72%)
Sep 19, 2003	41.30	41.60	40.00	40.23	5,268,178	-0.72(-1.76%)
Sep 18, 2003	38.27	41.24	38.16	40.95	7,528,048	+2.22(+5.73%)
Sep 17, 2003	39.10	40.20	38.55	38.73	5,962,795	-0.93(-2.34%)
Sep 16, 2003	40.26	40.90	39.13	39.66	9,186,466	-0.01(-0.03%)
Sep 15, 2003	38.10	39.74	37.85	39.67	9,734,200	+2.26(+6.04%)
Sep 12, 2003	37.05	37.51	36.63	37.41	4,859,000	+0.55(+1.49%)
Sep 11, 2003	37.17	37.99	35.91	36.86	11,331,200	+0.63(+1.74%)
Sep 10, 2003	33.75	36.79	33.75	36.23	12,962,000	+1.93(+5.63%)
Sep 09, 2003	33.90	35.18	33.76	34.30	6,127,100	+0.09(+0.26%)
Sep 08, 2003	34.97	35.18	33.85	34.21	5,522,300	-0.11(-0.32%)
Sep 05, 2003	33.51	35.24	33.40	34.32	7,702,000	+0.28(+0.82%)
Sep 04, 2003	32.72	34.54	32.15	34.04	7,712,700	+1.27(+3.88%)
Sep 03, 2003	34.60	35.63	32.68	32.77	12,472,900	-1.51(-4.40%)
Sep 02, 2003	31.50	34.46	31.21	34.28	11,593,000	+3.26(+10.51%)
Aug 29, 2003	30.90	31.66	30.75	31.02	2,853,300	-0.13(-0.42%)
Aug 28, 2003	30.67	31.43	30.41	31.15	3,819,900	+0.63(+2.06%)
Aug 27, 2003	31.35	31.55	30.40	30.52	5,192,900	-0.68(-2.18%)
Aug 26, 2003	29.45	31.31	29.11	31.20	7,612,500	+1.16(+3.86%)
Aug 25, 2003	31.07	31.16	29.87	30.04	5,993,800	-1.51(-4.79%)
Aug 22, 2003	33.65	33.67	31.40	31.55	6,306,500	-1.56(-4.71%)
Aug 21, 2003	34.24	34.65	32.73	33.11	9,764,000	-0.16(-0.48%)
Aug 20, 2003	30.19	33.54	30.04	33.27	10,861,200	+1.79(+5.69%)
Aug 19, 2003	32.17	32.49	31.07	31.48	7,471,900	+0.38(+1.22%)
Aug 18, 2003	29.55	31.35	29.25	31.10	7,070,900	+2.10(+7.24%)
Aug 15, 2003	28.72	29.25	27.72	29.00	3,531,300	+0.11(+0.38%)
Aug 14, 2003	30.00	30.30	28.80	28.89	5,963,000	-1.14(-3.80%)
Aug 13, 2003	30.57	31.12	29.80	30.03	6,463,500	-0.54(-1.77%)
Aug 12, 2003	30.00	30.73	29.62	30.57	6,453,800	+0.00(+0.00%)
Aug 11, 2003	31.28	31.89	29.53	30.57	11,717,100	+0.29(+0.96%)
Aug 08, 2003	29.17	30.50	26.50	30.28	19,344,100	+1.60(+5.58%)
Aug 07, 2003	31.25	31.79	28.58	28.68	11,855,700	-3.30(-10.32%)
Aug 06, 2003	33.78	33.83	30.60	31.98	10,061,700	-0.47(-1.45%)
Aug 05, 2003	32.75	34.69	32.20	32.45	12,324,400	+0.52(+1.63%)
Aug 04, 2003	32.82	33.08	30.72	31.93	9,038,200	-1.46(-4.37%)

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.