Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	31.41	31.77	31.21	31.41	1,043,434	-0.08(-0.26%)
Apr 29, 2004	32.05	32.40	31.27	31.49	620,249	-0.49(-1.54%)
Apr 28, 2004	32.78	32.78	31.96	31.98	1,084,784	-1.01(-3.08%)
Apr 27, 2004	32.79	33.36	32.71	32.99	585,853	+0.20(+0.61%)
Apr 26, 2004	33.28	33.41	32.56	32.79	879,400	-0.48(-1.45%)
Apr 23, 2004	33.50	33.52	33.00	33.28	638,503	-0.16(-0.48%)
Apr 22, 2004	32.73	33.53	32.58	33.44	1,013,384	+0.55(+1.66%)
Apr 21, 2004	32.58	32.90	32.48	32.89	1,765,382	+0.27(+0.81%)
Apr 20, 2004	32.17	33.18	32.13	32.62	1,991,379	+0.77(+2.40%)
Apr 19, 2004	31.54	31.86	31.18	31.86	1,191,574	+0.15(+0.48%)
Apr 16, 2004	31.60	31.80	31.21	31.71	1,408,879	+0.62(+1.99%)
Apr 15, 2004	30.82	31.17	30.68	31.09	1,288,927	+0.47(+1.53%)
Apr 14, 2004	29.92	30.62	29.75	30.62	1,161,276	+0.34(+1.12%)
Apr 13, 2004	31.04	31.23	30.10	30.28	1,807,974	-0.73(-2.36%)
Apr 12, 2004	31.17	31.47	30.79	31.01	705,929	-0.16(-0.52%)
Apr 08, 2004	31.73	31.79	30.85	31.17	1,223,859	-0.30(-0.95%)
Apr 07, 2004	31.42	31.71	31.13	31.47	616,896	-0.22(-0.69%)
Apr 06, 2004	31.41	31.80	31.33	31.69	456,712	+0.02(+0.08%)
Apr 05, 2004	31.41	31.81	31.33	31.67	838,547	+0.23(+0.72%)
Apr 02, 2004	31.55	31.64	31.02	31.44	814,085	+0.54(+1.75%)
Apr 01, 2004	30.76	31.18	30.48	30.90	1,537,771	+0.16(+0.52%)
Mar 31, 2004	30.92	31.00	30.46	30.74	942,978	-0.19(-0.62%)
Mar 30, 2004	31.05	31.25	30.80	30.93	1,011,646	-0.30(-0.95%)
Mar 29, 2004	31.37	31.39	31.05	31.23	1,704,661	+0.28(+0.91%)
Mar 26, 2004	30.17	31.26	30.09	30.95	1,345,426	+0.87(+2.89%)
Mar 25, 2004	28.99	30.32	28.79	30.08	1,756,814	+1.43(+5.00%)
Mar 24, 2004	29.18	29.43	28.54	28.65	1,575,396	-0.77(-2.63%)
Mar 23, 2004	29.80	29.92	29.18	29.42	1,612,773	-0.38(-1.27%)
Mar 22, 2004	30.60	30.61	29.73	29.80	1,098,692	-1.01(-3.27%)
Mar 19, 2004	30.75	30.92	30.56	30.80	1,357,222	-0.04(-0.13%)
Mar 18, 2004	31.12	31.12	30.56	30.84	1,155,812	-0.27(-0.88%)
Mar 17, 2004	31.00	31.25	30.72	31.12	915,163	+0.30(+0.97%)
Mar 16, 2004	31.25	31.41	30.53	30.82	726,418	-0.37(-1.19%)
Mar 15, 2004	31.65	31.65	31.02	31.19	817,934	-0.66(-2.07%)
Mar 12, 2004	31.21	31.85	31.14	31.85	1,514,054	+0.93(+2.99%)
Mar 11, 2004	32.21	32.21	30.92	30.92	1,798,537	-1.32(-4.10%)
Mar 10, 2004	32.94	33.20	32.21	32.25	1,087,019	-0.57(-1.74%)
Mar 09, 2004	33.31	33.44	32.62	32.82	929,815	-0.60(-1.78%)
Mar 08, 2004	34.55	34.55	33.34	33.41	859,284	-0.97(-2.83%)
Mar 05, 2004	34.02	34.84	33.94	34.39	1,766,500	+0.38(+1.11%)
Mar 04, 2004	34.09	34.19	33.86	34.01	843,390	+0.22(+0.64%)
Mar 03, 2004	33.70	33.92	33.45	33.79	761,435	-0.04(-0.12%)
Mar 02, 2004	33.94	34.06	33.62	33.83	889,707	-0.26(-0.76%)
Mar 01, 2004	33.94	34.21	33.76	34.09	1,024,684	+0.23(+0.67%)
Feb 27, 2004	34.07	34.47	33.45	33.86	2,018,822	-0.48(-1.41%)
Feb 26, 2004	32.05	34.56	32.01	34.35	4,070,302	+2.55(+8.03%)
Feb 25, 2004	30.99	31.94	30.57	31.79	4,110,038	+1.90(+6.36%)
Feb 24, 2004	30.47	30.67	29.47	29.89	2,456,660	-0.57(-1.88%)
Feb 23, 2004	31.77	31.90	30.05	30.47	1,750,730	-1.21(-3.81%)
Feb 20, 2004	32.40	32.40	31.62	31.67	959,368	-0.58(-1.80%)
Feb 19, 2004	32.74	32.74	32.16	32.25	902,745	-0.09(-0.27%)
Feb 18, 2004	33.02	33.02	32.23	32.34	1,304,697	-0.68(-2.05%)
Feb 17, 2004	31.79	33.07	31.79	33.02	1,937,488	+1.63(+5.21%)
Feb 13, 2004	32.05	32.21	31.38	31.38	653,652	-0.72(-2.23%)
Feb 12, 2004	32.12	32.46	31.97	32.10	695,871	-0.02(-0.08%)
Feb 11, 2004	31.91	32.21	31.63	32.12	1,012,763	+0.25(+0.78%)
Feb 10, 2004	31.85	31.98	31.64	31.87	925,221	-0.08(-0.25%)
Feb 09, 2004	32.04	32.37	31.82	31.96	883,374	-0.10(-0.30%)
Feb 06, 2004	31.13	32.09	31.12	32.05	927,828	+0.85(+2.74%)
Feb 05, 2004	31.43	31.81	31.13	31.20	845,873	-0.16(-0.51%)
Feb 04, 2004	31.33	31.87	31.21	31.36	1,103,659	+0.03(+0.10%)
Feb 03, 2004	31.58	32.10	31.20	31.33	1,606,315	-0.48(-1.49%)
Feb 02, 2004	31.92	32.55	31.55	31.80	1,126,879	-0.12(-0.38%)
Jan 30, 2004	31.82	32.01	31.41	31.92	1,064,296	-0.03(-0.10%)
Jan 29, 2004	31.89	32.49	31.50	31.96	1,427,132	-0.24(-0.75%)
Jan 28, 2004	32.82	33.21	32.06	32.20	924,724	-0.62(-1.89%)
Jan 27, 2004	33.03	33.26	32.67	32.82	1,259,249	-0.16(-0.49%)
Jan 26, 2004	32.62	33.08	32.16	32.98	1,260,491	+0.32(+0.99%)
Jan 23, 2004	32.83	33.12	32.56	32.66	1,015,247	-0.17(-0.52%)
Jan 22, 2004	33.02	33.30	32.70	32.82	801,667	-0.25(-0.75%)
Jan 21, 2004	32.63	33.24	32.51	33.07	1,512,192	+0.44(+1.36%)
Jan 20, 2004	32.82	32.82	32.25	32.63	981,099	+0.04(+0.12%)
Jan 16, 2004	32.30	32.82	32.01	32.59	1,892,040	+0.39(+1.20%)
Jan 15, 2004	31.65	32.49	31.53	32.20	2,209,926	+0.64(+2.02%)
Jan 14, 2004	32.94	32.94	31.42	31.57	3,792,400	-1.01(-3.09%)
Jan 13, 2004	33.00	33.11	32.51	32.58	1,488,102	-0.34(-1.03%)
Jan 12, 2004	33.90	34.01	32.47	32.91	2,302,932	-0.87(-2.57%)
Jan 09, 2004	33.62	34.33	33.58	33.78	1,574,899	-0.04(-0.12%)
Jan 08, 2004	34.68	35.27	33.59	33.82	2,745,116	-0.85(-2.46%)
Jan 07, 2004	35.27	35.27	34.15	34.68	1,796,302	-0.48(-1.37%)
Jan 06, 2004	34.87	35.29	34.71	35.16	1,338,845	+0.29(+0.83%)
Jan 05, 2004	35.07	35.34	34.73	34.87	1,073,484	-0.20(-0.57%)
Jan 02, 2004	36.39	36.42	34.98	35.07	1,002,333	-1.33(-3.65%)
Dec 31, 2003	35.99	36.52	35.77	36.40	948,565	+0.41(+1.14%)
Dec 30, 2003	35.94	36.01	35.48	35.99	644,339	+0.05(+0.13%)
Dec 29, 2003	36.04	36.22	35.51	35.94	818,183	-0.09(-0.25%)
Dec 26, 2003	35.71	36.20	35.71	36.03	336,884	+0.38(+1.06%)
Dec 24, 2003	35.45	35.77	35.07	35.65	442,928	+0.10(+0.29%)
Dec 23, 2003	35.22	35.55	35.14	35.55	715,987	+0.46(+1.31%)
Dec 22, 2003	34.93	35.51	34.77	35.09	808,869	+0.15(+0.44%)
Dec 19, 2003	35.21	35.21	34.48	34.93	937,886	-0.27(-0.78%)
Dec 18, 2003	34.66	35.20	34.44	35.21	952,539	+0.73(+2.13%)
Dec 17, 2003	33.79	34.63	33.62	34.48	790,740	+0.64(+1.90%)
Dec 16, 2003	34.19	34.29	33.28	33.83	1,461,528	-0.36(-1.06%)
Dec 15, 2003	35.55	35.80	34.33	34.19	896,288	-0.64(-1.83%)
Dec 12, 2003	35.06	35.06	34.58	34.83	634,902	-0.22(-0.62%)
Dec 11, 2003	33.77	35.43	33.77	35.05	1,388,266	+1.28(+3.79%)
Dec 10, 2003	34.05	34.08	33.54	33.77	1,220,010	-0.10(-0.31%)
Dec 09, 2003	34.65	34.93	33.86	33.87	844,383	-0.78(-2.25%)
Dec 08, 2003	34.22	34.65	34.22	34.65	1,057,094	+0.35(+1.01%)
Dec 05, 2003	34.39	34.55	34.11	34.31	1,252,544	-0.35(-1.00%)
Dec 04, 2003	35.39	35.43	33.94	34.65	1,768,735	-0.73(-2.07%)
Dec 03, 2003	36.16	36.24	35.31	35.39	1,210,821	-0.65(-1.81%)
Dec 02, 2003	36.68	36.68	36.00	36.04	988,549	-0.36(-1.00%)
Dec 01, 2003	36.65	36.89	35.84	36.40	1,236,153	-0.12(-0.33%)
Nov 28, 2003	36.11	36.59	36.04	36.52	805,517	+0.41(+1.14%)
Nov 26, 2003	36.32	36.38	35.69	36.11	1,129,984	+0.30(+0.83%)
Nov 25, 2003	35.77	36.08	35.51	35.81	2,081,654	-0.06(-0.18%)
Nov 24, 2003	34.63	35.94	34.51	35.88	1,654,868	+1.71(+5.00%)
Nov 21, 2003	34.62	34.63	33.98	34.17	1,663,063	-0.45(-1.30%)
Nov 20, 2003	33.60	34.91	33.60	34.62	2,270,523	+0.89(+2.63%)
Nov 19, 2003	33.56	33.78	33.55	33.73	1,538,641	+0.21(+0.62%)
Nov 18, 2003	34.31	34.54	33.84	33.53	2,304,050	-0.80(-2.32%)
Nov 17, 2003	34.41	34.86	34.02	34.32	2,311,748	-0.60(-1.71%)
Nov 14, 2003	36.24	36.30	34.87	34.92	3,563,672	-1.08(-3.00%)
Nov 13, 2003	36.84	37.45	35.81	36.00	6,008,287	-2.76(-7.13%)
Nov 12, 2003	39.58	39.58	38.73	38.76	2,120,272	-0.48(-1.21%)
Nov 11, 2003	39.46	39.82	38.84	39.24	3,133,284	+1.22(+3.22%)
Nov 10, 2003	38.17	38.23	37.84	38.01	1,636,241	-0.01(-0.02%)
Nov 07, 2003	38.33	38.34	37.96	38.02	948,690	-0.33(-0.86%)
Nov 06, 2003	38.04	38.41	37.97	38.35	1,223,114	+0.43(+1.15%)
Nov 05, 2003	38.71	38.00	37.68	37.91	1,062,681	-0.36(-0.95%)
Nov 04, 2003	38.71	38.71	38.18	38.28	1,163,014	-0.60(-1.55%)
Nov 03, 2003	38.35	38.96	38.35	38.88	958,791	+0.67(+1.75%)
Oct 31, 2003	37.77	38.25	37.69	38.21	1,189,215	+0.57(+1.52%)
Oct 30, 2003	38.09	38.11	37.34	37.64	1,154,073	-0.06(-0.15%)
Oct 29, 2003	36.74	37.81	36.56	37.70	2,152,806	+0.65(+1.76%)
Oct 28, 2003	35.93	37.04	35.84	37.04	1,442,282	+1.11(+3.09%)
Oct 27, 2003	35.27	35.99	35.22	35.93	869,715	+0.81(+2.29%)
Oct 24, 2003	35.41	35.47	34.43	35.13	1,027,168	-0.27(-0.77%)
Oct 23, 2003	34.95	35.51	34.79	35.40	1,088,013	-0.10(-0.27%)
Oct 22, 2003	35.89	35.90	35.11	35.50	1,354,118	-0.39(-1.10%)
Oct 21, 2003	34.63	36.39	34.53	35.89	3,036,304	+1.18(+3.41%)
Oct 20, 2003	33.94	34.73	33.75	34.71	1,270,673	+0.77(+2.25%)
Oct 17, 2003	34.62	34.62	33.84	33.94	784,904	-0.62(-1.79%)
Oct 16, 2003	34.56	34.65	34.24	34.56	1,429,616	-0.06(-0.19%)
Oct 15, 2003	34.55	35.03	33.94	34.63	2,165,471	+0.08(+0.23%)
Oct 14, 2003	33.60	34.58	33.54	34.55	1,317,238	+0.77(+2.29%)
Oct 13, 2003	32.79	33.82	32.88	33.78	1,053,741	+0.98(+3.00%)
Oct 10, 2003	32.83	32.95	32.50	32.79	812,843	-0.04(-0.12%)
Oct 09, 2003	31.49	33.32	31.49	32.83	3,013,580	+1.67(+5.35%)
Oct 08, 2003	31.37	31.37	31.00	31.17	1,175,059	-0.20(-0.64%)
Oct 07, 2003	31.31	31.49	30.50	31.37	1,031,017	+0.06(+0.18%)
Oct 06, 2003	31.37	31.38	31.22	31.31	1,060,074	+0.09(+0.28%)
Oct 03, 2003	31.41	31.65	31.24	31.22	1,262,353	+0.22(+0.70%)
Oct 02, 2003	31.03	31.10	30.77	31.00	1,054,858	-0.08(-0.26%)
Oct 01, 2003	30.16	31.16	30.13	31.09	1,404,284	+1.02(+3.40%)
Sep 30, 2003	30.59	30.59	30.06	30.06	1,708,635	-0.58(-1.89%)
Sep 29, 2003	30.29	30.64	30.12	30.64	1,566,083	+0.69(+2.31%)
Sep 26, 2003	30.68	30.71	29.95	29.95	689,414	-0.81(-2.62%)
Sep 25, 2003	31.13	31.18	30.53	30.76	1,057,839	-0.18(-0.57%)
Sep 24, 2003	31.83	31.83	30.94	30.93	798,687	-0.73(-2.31%)
Sep 23, 2003	31.52	31.73	31.45	31.67	863,134	+0.14(+0.46%)
Sep 22, 2003	32.21	32.21	31.50	31.52	1,240,871	-0.69(-2.15%)
Sep 19, 2003	31.94	32.20	31.93	32.21	1,199,645	+0.27(+0.86%)
Sep 18, 2003	31.64	31.99	31.41	31.94	718,471	+0.29(+0.92%)
Sep 17, 2003	31.50	31.70	31.29	31.65	508,617	+0.23(+0.72%)
Sep 16, 2003	30.94	31.62	30.83	31.42	837,678	+0.48(+1.56%)
Sep 15, 2003	31.55	31.56	30.92	30.94	885,982	-0.57(-1.81%)
Sep 12, 2003	30.87	31.61	30.21	31.51	1,345,674	+0.58(+1.87%)
Sep 11, 2003	30.28	31.28	30.25	30.93	1,134,826	+0.93(+3.09%)
Sep 10, 2003	30.42	30.96	30.01	30.01	1,293,273	-0.41(-1.35%)
Sep 09, 2003	31.47	31.47	30.40	30.42	1,415,460	-1.05(-3.35%)
Sep 08, 2003	31.39	31.72	30.68	31.47	1,078,327	+0.10(+0.33%)
Sep 05, 2003	31.70	32.08	31.33	31.37	1,319,473	-0.33(-1.04%)
Sep 04, 2003	31.91	31.91	31.39	31.70	1,422,289	-0.17(-0.53%)
Sep 03, 2003	31.85	32.22	31.67	31.87	1,912,280	-0.05(-0.15%)
Sep 02, 2003	31.14	31.92	30.84	31.91	1,550,437	+0.57(+1.82%)
Aug 29, 2003	30.97	31.34	30.80	31.34	589,206	+0.41(+1.33%)
Aug 28, 2003	30.58	31.33	30.42	30.93	1,675,232	+0.45(+1.48%)
Aug 27, 2003	30.60	30.68	30.44	30.48	1,417,819	-0.44(-1.43%)
Aug 26, 2003	31.33	31.50	30.84	30.92	1,876,767	-0.47(-1.49%)
Aug 25, 2003	31.45	31.50	31.17	31.39	671,285	-0.06(-0.18%)
Aug 22, 2003	31.49	31.75	31.23	31.45	1,655,116	-0.02(-0.08%)
Aug 21, 2003	31.64	31.79	31.21	31.47	1,290,292	-0.19(-0.61%)
Aug 20, 2003	31.46	31.81	31.30	31.67	1,124,272	+0.01(+0.03%)
Aug 19, 2003	31.39	31.89	31.13	31.66	1,460,535	+0.39(+1.24%)
Aug 18, 2003	30.48	31.47	30.36	31.27	1,728,379	+0.83(+2.72%)
Aug 15, 2003	30.26	30.56	29.97	30.44	873,316	+0.18(+0.59%)
Aug 14, 2003	30.59	30.59	30.09	30.26	2,203,469	+0.14(+0.45%)
Aug 13, 2003	28.79	30.38	28.59	30.13	4,529,374	+0.91(+3.11%)
Aug 12, 2003	28.99	29.29	28.67	29.22	2,688,989	+0.19(+0.64%)
Aug 11, 2003	28.09	29.08	28.01	29.03	2,300,697	+1.15(+4.13%)
Aug 08, 2003	27.34	27.94	27.28	27.88	1,359,333	+0.66(+2.43%)
Aug 07, 2003	26.98	27.37	26.91	27.22	1,397,703	+0.46(+1.72%)
Aug 06, 2003	26.54	27.06	26.45	26.76	642,104	+0.13(+0.48%)
Aug 05, 2003	26.79	27.11	26.50	26.63	886,230	-0.16(-0.60%)
Aug 04, 2003	27.21	27.30	26.41	26.79	1,299,605	-0.48(-1.77%)
Aug 01, 2003	27.38	27.68	26.90	27.28	927,332	-0.39(-1.43%)
Jul 31, 2003	27.78	28.29	27.58	27.67	1,218,147	-0.05(-0.17%)
Jul 30, 2003	28.11	28.14	27.50	27.72	517,309	-0.27(-0.95%)
Jul 29, 2003	28.35	28.58	27.82	27.98	810,111	-0.33(-1.17%)
Jul 28, 2003	27.82	28.39	27.66	28.32	1,270,176	+0.42(+1.50%)
Jul 25, 2003	27.79	27.90	27.35	27.90	789,498	+0.11(+0.41%)
Jul 24, 2003	27.78	28.19	27.78	27.78	482,540	+0.10(+0.38%)
Jul 23, 2003	27.73	27.75	27.19	27.68	579,644	-0.01(-0.03%)
Jul 22, 2003	28.02	28.02	27.12	27.69	1,270,549	-0.10(-0.38%)
Jul 21, 2003	28.35	28.35	27.74	27.79	657,253	-0.55(-1.93%)
Jul 18, 2003	27.85	28.59	27.55	28.34	1,092,483	+0.50(+1.79%)
Jul 17, 2003	28.39	28.45	27.61	27.84	913,424	-0.55(-1.93%)
Jul 16, 2003	28.23	28.39	27.84	28.39	1,333,008	+0.19(+0.66%)
Jul 15, 2003	28.11	28.27	27.81	28.20	1,028,409	+0.21(+0.75%)
Jul 14, 2003	27.87	28.28	27.72	27.99	953,284	+0.52(+1.91%)
Jul 11, 2003	26.83	27.49	26.80	27.47	691,525	+0.70(+2.62%)
Jul 10, 2003	27.10	27.16	26.48	26.77	656,756	-0.56(-2.03%)
Jul 09, 2003	27.38	27.78	27.02	27.32	1,287,312	-0.51(-1.82%)
Jul 08, 2003	27.26	27.90	27.21	27.83	902,869	+0.43(+1.56%)
Jul 07, 2003	26.66	27.50	26.66	27.41	712,386	+0.89(+3.37%)
Jul 03, 2003	26.48	26.97	26.25	26.51	470,868	+0.03(+0.12%)
Jul 02, 2003	26.50	26.58	26.21	26.48	657,625	+0.03(+0.12%)
Jul 01, 2003	26.09	26.52	25.68	26.45	869,466	+0.13(+0.49%)
Jun 30, 2003	26.00	26.66	25.96	26.32	924,476	+0.36(+1.40%)
Jun 27, 2003	25.91	26.25	25.74	25.96	632,666	-0.03(-0.12%)
Jun 26, 2003	25.63	26.24	25.41	25.99	707,295	+0.30(+1.16%)
Jun 25, 2003	25.77	26.14	25.53	25.69	715,615	-0.07(-0.28%)
Jun 24, 2003	25.53	25.95	25.45	25.76	798,439	+0.19(+0.72%)
Jun 23, 2003	25.79	25.88	25.26	25.58	639,248	-0.42(-1.61%)
Jun 20, 2003	25.97	26.36	25.77	26.00	775,467	+0.18(+0.69%)
Jun 19, 2003	26.56	26.66	25.77	25.82	1,225,970	-0.73(-2.76%)
Jun 18, 2003	26.98	26.98	26.25	26.55	1,371,751	-0.40(-1.49%)
Jun 17, 2003	27.53	27.53	26.86	26.95	767,644	-0.56(-2.02%)
Jun 16, 2003	26.97	27.51	26.79	27.51	630,680	+0.80(+2.98%)
Jun 13, 2003	27.45	27.61	26.51	26.71	582,748	-0.68(-2.47%)
Jun 12, 2003	27.70	27.70	26.94	27.39	678,487	-0.02(-0.06%)
Jun 11, 2003	26.95	27.46	26.79	27.41	1,038,964	+0.37(+1.37%)
Jun 10, 2003	27.30	27.38	26.57	27.03	1,531,687	-0.06(-0.24%)
Jun 09, 2003	27.40	27.43	26.87	27.10	771,990	-0.39(-1.44%)
Jun 06, 2003	28.11	28.26	27.30	27.49	1,858,141	-0.04(-0.15%)
Jun 05, 2003	26.70	27.66	26.37	27.53	1,061,440	+0.56(+2.06%)
Jun 04, 2003	26.52	26.98	26.26	26.98	785,525	+0.46(+1.73%)
Jun 03, 2003	26.64	26.65	26.08	26.52	716,981	-0.16(-0.60%)
Jun 02, 2003	26.54	27.07	26.18	26.68	1,187,352	+0.30(+1.13%)
May 30, 2003	25.81	26.38	25.77	26.38	742,064	+0.77(+3.02%)
May 29, 2003	25.87	26.16	25.45	25.61	1,166,988	-0.30(-1.15%)
May 28, 2003	25.46	26.04	25.41	25.91	1,684,297	+0.47(+1.84%)
May 27, 2003	24.96	25.55	24.59	25.44	1,003,574	+0.48(+1.90%)
May 23, 2003	24.55	25.06	24.37	24.96	1,561,861	+0.40(+1.64%)
May 22, 2003	23.98	24.84	23.96	24.56	1,344,308	+0.66(+2.76%)
May 21, 2003	23.97	24.56	23.64	23.90	928,201	-0.15(-0.64%)
May 20, 2003	24.05	24.56	23.67	24.05	1,393,605	-0.02(-0.07%)
May 19, 2003	24.76	24.76	23.96	24.07	1,290,292	-0.68(-2.77%)
May 16, 2003	24.50	24.92	24.25	24.76	2,084,013	+0.28(+1.15%)
May 15, 2003	25.40	25.40	24.44	24.47	2,058,682	-0.43(-1.75%)
May 14, 2003	24.64	25.45	24.56	24.91	6,803,373	+2.41(+10.70%)
May 13, 2003	23.43	23.46	22.45	22.50	2,530,171	-0.93(-3.99%)
May 12, 2003	22.95	23.61	22.74	23.43	1,134,826	+0.44(+1.93%)
May 09, 2003	23.07	23.10	22.57	22.99	1,341,328	-0.10(-0.42%)
May 08, 2003	22.97	23.39	22.91	23.09	856,304	-0.16(-0.69%)
May 07, 2003	23.50	23.75	23.11	23.25	671,285	-0.19(-0.79%)
May 06, 2003	23.02	23.68	23.02	23.43	877,165	+0.29(+1.25%)
May 05, 2003	22.95	23.43	22.85	23.14	1,179,281	+0.35(+1.55%)
May 02, 2003	22.19	22.80	22.11	22.79	1,606,936	+0.47(+2.09%)

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.