Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.89	16.17	15.81	16.10	4,927,979	+0.02(+0.15%)
May 27, 2004	15.50	16.18	15.50	16.08	3,981,094	+0.47(+3.02%)
May 26, 2004	15.30	15.66	15.30	15.61	1,945,630	+0.22(+1.43%)
May 25, 2004	14.95	15.44	14.94	15.39	1,776,157	+0.38(+2.56%)
May 24, 2004	14.94	15.13	14.85	15.01	1,732,450	+0.07(+0.47%)
May 21, 2004	14.82	15.00	14.79	14.93	2,638,177	+0.04(+0.26%)
May 20, 2004	14.64	14.94	14.64	14.90	1,887,398	+0.17(+1.17%)
May 19, 2004	15.03	15.11	14.69	14.72	3,009,235	-0.28(-1.88%)
May 18, 2004	14.95	15.10	14.77	15.01	2,143,009	-0.10(-0.68%)
May 17, 2004	15.05	15.40	15.01	15.11	2,008,068	-0.26(-1.69%)
May 14, 2004	15.11	15.40	15.08	15.37	1,708,622	+0.14(+0.93%)
May 13, 2004	15.46	15.55	15.15	15.22	1,930,084	-0.38(-2.41%)
May 12, 2004	15.38	15.62	15.30	15.60	2,388,555	+0.14(+0.91%)
May 11, 2004	15.07	15.49	15.01	15.46	2,051,264	+0.07(+0.46%)
May 10, 2004	15.38	15.67	15.33	15.39	3,721,915	-0.05(-0.31%)
May 07, 2004	14.91	15.49	14.91	15.44	3,392,015	+0.42(+2.82%)
May 06, 2004	14.68	15.10	14.66	15.01	1,590,628	+0.21(+1.43%)
May 05, 2004	14.87	14.91	14.76	14.80	1,317,559	-0.10(-0.69%)
May 04, 2004	14.95	15.07	14.84	14.90	1,681,099	-0.20(-1.35%)
May 03, 2004	14.69	15.11	14.69	15.11	1,892,240	+0.40(+2.72%)
Apr 30, 2004	14.62	14.88	14.60	14.71	1,972,899	+0.01(+0.05%)
Apr 29, 2004	14.80	15.05	14.70	14.70	2,074,965	-0.10(-0.69%)
Apr 28, 2004	14.61	14.91	14.57	14.80	2,738,460	+0.24(+1.67%)
Apr 27, 2004	14.55	14.68	14.49	14.56	2,263,425	-0.07(-0.48%)
Apr 26, 2004	15.08	15.14	14.24	14.63	4,191,216	-0.36(-2.41%)
Apr 23, 2004	14.95	15.39	14.91	14.99	2,399,640	-0.08(-0.52%)
Apr 22, 2004	14.91	15.16	14.80	15.07	2,593,197	+0.06(+0.42%)
Apr 21, 2004	14.69	15.01	14.67	15.01	1,350,944	+0.31(+2.14%)
Apr 20, 2004	14.74	14.78	14.68	14.69	2,100,832	-0.09(-0.64%)
Apr 19, 2004	14.78	14.82	14.67	14.79	1,793,996	-0.02(-0.11%)
Apr 16, 2004	14.52	14.82	14.52	14.80	1,496,589	+0.28(+1.95%)
Apr 15, 2004	14.44	14.67	14.42	14.52	2,280,117	+0.14(+0.98%)
Apr 14, 2004	14.23	14.44	14.19	14.38	1,149,488	+0.16(+1.16%)
Apr 13, 2004	14.30	14.46	14.18	14.21	1,196,507	-0.09(-0.60%)
Apr 12, 2004	14.37	14.44	14.27	14.30	866,225	-0.13(-0.92%)
Apr 08, 2004	14.45	14.51	14.38	14.43	1,218,296	-0.02(-0.11%)
Apr 07, 2004	14.52	14.53	14.41	14.45	1,551,382	-0.06(-0.43%)
Apr 06, 2004	14.25	14.55	14.20	14.51	2,721,130	+0.23(+1.59%)
Apr 05, 2004	14.28	14.29	14.17	14.28	1,206,573	+0.03(+0.22%)
Apr 02, 2004	14.31	14.38	14.22	14.25	1,442,434	-0.07(-0.49%)
Apr 01, 2004	14.17	14.33	14.13	14.32	2,347,652	+0.16(+1.11%)
Mar 31, 2004	13.98	14.17	13.95	14.17	3,155,772	+0.19(+1.35%)
Mar 30, 2004	13.81	14.03	13.77	13.98	2,085,923	+0.18(+1.31%)
Mar 29, 2004	14.13	14.13	13.50	13.80	5,398,045	-0.38(-2.71%)
Mar 26, 2004	14.17	14.25	13.94	14.18	3,804,868	-0.05(-0.33%)
Mar 25, 2004	14.28	14.30	14.17	14.23	4,604,833	+0.03(+0.22%)
Mar 24, 2004	14.10	14.34	14.07	14.20	2,407,923	+0.09(+0.67%)
Mar 23, 2004	13.98	14.19	13.88	14.10	2,452,521	+0.12(+0.84%)
Mar 22, 2004	13.81	14.18	13.75	13.98	3,540,209	-0.13(-0.94%)
Mar 19, 2004	13.77	14.20	13.76	14.12	5,137,973	+0.50(+3.69%)
Mar 18, 2004	13.47	13.66	13.36	13.62	1,887,907	+0.16(+1.17%)
Mar 17, 2004	13.34	13.50	13.34	13.46	1,581,963	+0.05(+0.41%)
Mar 16, 2004	13.37	13.46	13.26	13.40	1,432,750	+0.12(+0.89%)
Mar 15, 2004	13.36	13.48	13.24	13.29	1,601,204	-0.20(-1.51%)
Mar 12, 2004	13.42	13.50	13.32	13.49	1,392,739	+0.04(+0.29%)
Mar 11, 2004	13.73	13.73	13.08	13.45	3,211,966	+0.20(+1.54%)
Mar 10, 2004	13.40	13.46	13.24	13.25	1,993,669	-0.27(-1.97%)
Mar 09, 2004	13.34	13.56	13.19	13.51	3,430,497	+0.13(+0.94%)
Mar 08, 2004	13.31	13.66	13.31	13.39	3,070,780	+0.05(+0.41%)
Mar 05, 2004	13.26	13.38	13.15	13.33	2,030,112	+0.00(+0.00%)
Mar 04, 2004	13.34	13.47	13.22	13.33	3,576,779	+0.28(+2.16%)
Mar 03, 2004	12.79	13.08	12.75	13.05	2,157,408	+0.09(+0.73%)
Mar 02, 2004	12.87	13.02	12.79	12.96	2,485,906	-0.07(-0.54%)
Mar 01, 2004	12.63	13.06	12.53	13.03	3,734,912	+0.56(+4.53%)
Feb 27, 2004	12.36	12.56	12.36	12.46	2,080,189	-0.02(-0.13%)
Feb 26, 2004	12.12	12.50	12.12	12.48	4,056,657	+0.32(+2.65%)
Feb 25, 2004	11.81	12.27	11.80	12.16	4,794,567	+0.38(+3.20%)
Feb 24, 2004	11.88	11.88	11.72	11.78	7,913,896	-0.31(-2.53%)
Feb 23, 2004	12.40	12.48	12.07	12.09	6,145,129	-0.36(-2.90%)
Feb 20, 2004	12.50	12.56	12.31	12.45	3,752,369	-0.12(-0.94%)
Feb 19, 2004	12.56	12.86	12.56	12.56	2,911,756	-0.09(-0.68%)
Feb 18, 2004	12.48	12.72	12.48	12.65	3,228,658	-0.07(-0.55%)
Feb 17, 2004	12.81	13.03	12.36	12.72	5,885,312	-0.13(-1.04%)
Feb 13, 2004	12.87	13.10	12.75	12.85	3,605,322	-0.12(-0.91%)
Feb 12, 2004	13.30	13.38	12.77	12.97	6,586,652	-0.33(-2.48%)
Feb 11, 2004	12.95	13.49	12.89	13.30	4,629,298	+0.36(+2.79%)
Feb 10, 2004	12.75	13.08	12.64	12.94	5,790,127	-0.16(-1.26%)
Feb 09, 2004	12.79	13.20	12.79	13.11	4,797,625	-0.26(-1.94%)
Feb 06, 2004	13.34	13.43	13.30	13.36	2,891,750	-0.05(-0.41%)
Feb 05, 2004	13.34	13.51	13.30	13.42	6,201,068	+0.15(+1.12%)
Feb 04, 2004	12.71	13.30	12.71	13.27	6,577,605	+0.52(+4.06%)
Feb 03, 2004	12.57	12.78	12.56	12.75	4,319,277	+0.20(+1.56%)
Feb 02, 2004	12.01	12.56	12.01	12.56	6,419,090	+0.49(+4.03%)
Jan 30, 2004	11.85	12.16	11.82	12.07	2,153,840	+0.21(+1.79%)
Jan 29, 2004	11.77	11.95	11.76	11.86	3,926,430	-0.12(-0.98%)
Jan 28, 2004	11.91	12.30	11.91	11.98	3,252,741	+0.07(+0.59%)
Jan 27, 2004	11.76	12.09	11.61	11.91	5,154,156	+0.14(+1.20%)
Jan 26, 2004	10.81	11.77	10.75	11.76	11,428,111	+1.17(+11.04%)
Jan 23, 2004	10.59	10.70	10.56	10.59	1,774,245	-0.06(-0.59%)
Jan 22, 2004	10.63	10.70	10.58	10.66	1,871,979	-0.02(-0.15%)
Jan 21, 2004	10.56	10.68	10.53	10.67	2,305,857	+0.07(+0.67%)
Jan 20, 2004	10.71	10.76	10.52	10.60	2,440,798	-0.16(-1.53%)
Jan 16, 2004	10.63	10.78	10.59	10.77	1,687,725	+0.15(+1.40%)
Jan 15, 2004	10.59	10.63	10.48	10.62	2,219,846	+0.02(+0.15%)
Jan 14, 2004	10.61	10.70	10.56	10.60	1,962,195	+0.06(+0.59%)
Jan 13, 2004	10.52	10.59	10.45	10.54	2,309,934	-0.02(-0.15%)
Jan 12, 2004	10.49	10.56	10.44	10.56	1,676,512	+0.05(+0.52%)
Jan 09, 2004	10.44	10.60	10.44	10.50	1,399,493	-0.02(-0.15%)
Jan 08, 2004	10.66	10.68	10.50	10.52	1,720,728	-0.06(-0.59%)
Jan 07, 2004	10.48	10.70	10.40	10.58	2,593,324	+0.03(+0.30%)
Jan 06, 2004	10.24	10.61	10.22	10.55	2,929,340	+0.35(+3.46%)
Jan 05, 2004	10.34	10.35	10.18	10.19	3,271,727	-0.15(-1.44%)
Jan 02, 2004	10.34	10.41	10.33	10.34	2,605,812	-0.05(-0.45%)
Dec 31, 2003	10.36	10.51	10.29	10.39	3,189,921	+0.05(+0.45%)
Dec 30, 2003	10.25	10.37	10.17	10.34	3,767,150	+0.09(+0.92%)
Dec 29, 2003	9.888	10.27	9.888	10.25	5,975,146	+0.37(+3.73%)
Dec 26, 2003	9.810	9.967	9.771	9.880	5,373,962	-0.24(-2.40%)
Dec 24, 2003	10.56	10.56	10.12	10.12	9,637,555	-0.85(-7.73%)
Dec 23, 2003	11.07	11.07	10.94	10.97	1,171,914	-0.04(-0.36%)
Dec 22, 2003	11.00	11.07	10.93	11.01	884,574	-0.05(-0.50%)
Dec 19, 2003	11.10	11.18	11.04	11.07	1,387,133	-0.12(-1.05%)
Dec 18, 2003	11.01	11.20	11.00	11.18	1,353,238	+0.17(+1.57%)
Dec 17, 2003	11.03	11.08	10.87	11.01	1,366,617	-0.17(-1.54%)
Dec 16, 2003	11.10	11.20	11.07	11.18	1,201,222	+0.00(+0.00%)
Dec 15, 2003	11.03	11.23	11.03	11.18	2,092,804	+0.23(+2.08%)
Dec 12, 2003	10.94	11.01	10.84	10.96	903,815	-0.08(-0.71%)
Dec 11, 2003	10.78	11.06	10.71	11.03	1,416,440	+0.31(+2.85%)
Dec 10, 2003	10.85	10.85	10.67	10.73	1,003,205	-0.16(-1.44%)
Dec 09, 2003	10.75	10.93	10.75	10.88	1,007,538	+0.12(+1.09%)
Dec 08, 2003	10.73	10.89	10.72	10.77	1,515,448	+0.02(+0.15%)
Dec 05, 2003	10.74	10.84	10.63	10.75	584,491	-0.08(-0.72%)
Dec 04, 2003	10.96	10.98	10.81	10.83	1,268,884	-0.15(-1.36%)
Dec 03, 2003	10.96	11.06	10.92	10.98	843,671	+0.02(+0.21%)
Dec 02, 2003	10.95	11.02	10.89	10.96	1,361,520	+0.01(+0.07%)
Dec 01, 2003	10.78	10.96	10.78	10.95	2,003,480	+0.24(+2.20%)
Nov 28, 2003	10.65	10.83	10.65	10.71	758,679	-0.10(-0.94%)
Nov 26, 2003	10.75	10.82	10.71	10.81	1,119,033	+0.08(+0.73%)
Nov 25, 2003	10.59	10.81	10.57	10.74	1,950,727	+0.06(+0.59%)
Nov 24, 2003	10.32	10.78	10.30	10.67	3,651,832	+0.16(+1.49%)
Nov 21, 2003	10.72	10.75	10.52	10.52	2,017,879	-0.26(-2.40%)
Nov 20, 2003	10.83	10.92	10.77	10.78	1,285,576	-0.13(-1.15%)
Nov 19, 2003	10.99	11.03	10.86	10.90	1,023,593	-0.08(-0.71%)
Nov 18, 2003	10.97	11.15	10.95	10.98	1,054,175	-0.05(-0.50%)
Nov 17, 2003	11.12	11.16	10.99	11.03	906,618	-0.05(-0.50%)
Nov 14, 2003	11.08	11.25	11.02	11.09	876,546	-0.05(-0.49%)
Nov 13, 2003	11.19	11.25	11.07	11.14	1,527,044	-0.13(-1.11%)
Nov 12, 2003	11.10	11.37	11.10	11.27	1,927,663	+0.16(+1.48%)
Nov 11, 2003	11.36	11.37	11.07	11.10	2,243,164	-0.25(-2.21%)
Nov 10, 2003	11.17	11.85	11.32	11.36	6,921,903	+0.19(+1.69%)
Nov 07, 2003	11.16	11.18	11.08	11.17	1,291,310	+0.00(+0.00%)
Nov 06, 2003	11.16	11.19	11.13	11.17	1,231,421	+0.05(+0.42%)
Nov 05, 2003	11.23	11.20	11.12	11.12	940,386	-0.06(-0.56%)
Nov 04, 2003	11.23	11.31	11.22	11.18	1,262,023	-0.10(-0.90%)
Nov 03, 2003	11.25	11.33	11.25	11.29	1,896,998	+0.09(+0.77%)
Oct 31, 2003	11.29	11.29	11.16	11.20	700,574	-0.09(-0.83%)
Oct 30, 2003	11.22	11.33	11.14	11.29	839,466	+0.12(+1.05%)
Oct 29, 2003	11.30	11.32	11.11	11.18	1,200,839	-0.09(-0.84%)
Oct 28, 2003	11.09	11.27	11.09	11.27	880,242	+0.17(+1.56%)
Oct 27, 2003	11.22	11.29	11.00	11.10	872,596	-0.09(-0.77%)
Oct 24, 2003	11.25	11.29	11.10	11.18	1,102,723	-0.07(-0.63%)
Oct 23, 2003	11.22	11.32	11.19	11.25	1,208,612	+0.04(+0.35%)
Oct 22, 2003	11.36	11.36	11.13	11.21	1,339,604	-0.14(-1.24%)
Oct 21, 2003	11.31	11.39	11.30	11.36	1,232,313	+0.04(+0.35%)
Oct 20, 2003	11.30	11.36	11.25	11.32	1,139,676	+0.05(+0.49%)
Oct 17, 2003	11.30	11.37	11.17	11.26	1,716,013	-0.11(-0.97%)
Oct 16, 2003	11.20	11.36	11.20	11.37	1,473,908	+0.18(+1.61%)
Oct 15, 2003	11.11	11.25	11.11	11.19	2,209,779	+0.08(+0.71%)
Oct 14, 2003	11.09	11.18	11.03	11.11	1,485,121	-0.04(-0.35%)
Oct 13, 2003	11.02	11.18	10.99	11.15	2,530,377	+0.13(+1.21%)
Oct 10, 2003	11.10	11.24	10.88	11.02	3,101,362	-0.15(-1.34%)
Oct 09, 2003	11.18	11.29	11.14	11.17	2,177,923	-0.02(-0.14%)
Oct 08, 2003	11.15	11.22	11.15	11.18	2,338,732	-0.07(-0.63%)
Oct 07, 2003	11.33	11.34	11.25	11.25	2,313,375	-0.08(-0.69%)
Oct 06, 2003	11.37	11.47	11.24	11.33	1,198,418	-0.04(-0.34%)
Oct 03, 2003	11.18	11.40	11.15	11.37	3,286,381	+0.15(+1.33%)
Oct 02, 2003	11.21	11.29	11.19	11.22	1,705,564	-0.04(-0.35%)
Oct 01, 2003	11.09	11.34	11.09	11.26	2,525,790	+0.17(+1.56%)
Sep 30, 2003	11.21	11.35	11.09	11.09	1,715,248	-0.14(-1.26%)
Sep 29, 2003	11.17	11.34	11.10	11.23	1,987,552	+0.24(+2.21%)
Sep 26, 2003	11.26	11.36	10.98	10.99	2,165,181	-0.33(-2.91%)
Sep 25, 2003	11.30	11.39	11.28	11.32	3,727,139	+0.16(+1.41%)
Sep 24, 2003	11.18	11.38	11.03	11.16	3,502,746	-0.02(-0.21%)
Sep 23, 2003	10.44	11.38	11.11	11.18	5,620,144	+0.75(+7.14%)
Sep 22, 2003	10.41	10.58	10.37	10.44	1,013,909	-0.16(-1.48%)
Sep 19, 2003	10.34	10.55	10.33	10.59	2,550,637	+0.13(+1.28%)
Sep 18, 2003	10.05	10.45	10.05	10.46	1,273,853	+0.27(+2.62%)
Sep 17, 2003	10.23	10.32	10.17	10.19	1,332,595	-0.04(-0.38%)
Sep 16, 2003	10.20	10.33	10.08	10.23	1,806,484	-0.16(-1.58%)
Sep 15, 2003	10.34	10.42	10.18	10.40	1,773,353	+0.06(+0.61%)
Sep 12, 2003	10.32	10.51	10.14	10.34	2,430,732	+0.02(+0.15%)
Sep 11, 2003	10.20	10.32	10.09	10.32	1,304,817	+0.27(+2.65%)
Sep 10, 2003	9.967	10.28	9.967	10.05	1,162,740	-0.08(-0.77%)
Sep 09, 2003	10.05	10.40	9.888	10.13	2,291,585	+0.09(+0.86%)
Sep 08, 2003	9.716	10.12	9.692	10.05	1,841,525	+0.21(+2.15%)
Sep 05, 2003	9.598	10.20	9.598	9.833	3,560,979	+0.24(+2.45%)
Sep 04, 2003	9.009	9.598	9.001	9.598	3,557,793	+0.59(+6.53%)
Sep 03, 2003	8.758	9.025	8.758	9.009	1,775,392	+0.17(+1.95%)
Sep 02, 2003	8.750	8.884	8.750	8.837	1,073,288	+0.05(+0.54%)
Aug 29, 2003	8.735	8.876	8.711	8.790	631,128	+0.02(+0.18%)
Aug 28, 2003	8.491	8.774	8.452	8.774	1,283,919	+0.25(+2.95%)
Aug 27, 2003	8.358	8.570	8.358	8.523	936,945	+0.08(+0.93%)
Aug 26, 2003	8.531	8.554	8.334	8.444	1,322,529	-0.15(-1.74%)
Aug 25, 2003	8.460	8.648	8.460	8.593	878,585	+0.05(+0.64%)
Aug 22, 2003	8.907	8.962	8.515	8.538	1,197,271	-0.38(-4.23%)
Aug 21, 2003	8.711	8.939	8.680	8.915	1,695,752	+0.24(+2.81%)
Aug 20, 2003	8.860	8.860	8.554	8.672	1,732,450	-0.20(-2.21%)
Aug 19, 2003	8.837	8.923	8.797	8.868	652,663	-0.06(-0.70%)
Aug 18, 2003	8.876	9.009	8.876	8.931	478,602	-0.09(-0.96%)
Aug 15, 2003	8.750	9.017	8.680	9.017	746,957	+0.27(+3.14%)
Aug 14, 2003	8.727	8.782	8.680	8.742	851,699	-0.01(-0.09%)
Aug 13, 2003	8.703	8.821	8.680	8.750	716,375	+0.00(+0.00%)
Aug 12, 2003	8.727	8.813	8.672	8.750	774,990	+0.00(+0.00%)
Aug 11, 2003	8.774	8.868	8.672	8.750	583,217	-0.13(-1.41%)
Aug 08, 2003	8.593	8.892	8.593	8.876	765,560	+0.25(+2.91%)
Aug 07, 2003	8.672	8.719	8.601	8.625	1,151,017	-0.08(-0.90%)
Aug 06, 2003	8.703	8.790	8.656	8.703	638,009	-0.01(-0.09%)
Aug 05, 2003	8.711	8.868	8.688	8.711	699,555	-0.13(-1.42%)
Aug 04, 2003	8.829	8.907	8.750	8.837	715,228	+0.09(+0.99%)
Aug 01, 2003	8.876	9.001	8.750	8.750	873,233	-0.14(-1.59%)
Jul 31, 2003	8.907	9.017	8.845	8.892	789,771	-0.05(-0.53%)
Jul 30, 2003	8.868	8.954	8.766	8.939	871,832	+0.13(+1.42%)
Jul 29, 2003	8.907	8.986	8.633	8.813	1,587,570	-0.27(-3.02%)
Jul 28, 2003	9.009	9.119	8.907	9.088	1,004,352	+0.02(+0.26%)
Jul 25, 2003	8.947	9.088	8.915	9.064	1,861,148	+0.05(+0.61%)
Jul 24, 2003	9.025	9.096	8.852	9.009	1,368,274	-0.01(-0.09%)
Jul 23, 2003	8.923	9.025	8.907	9.017	1,433,770	+0.06(+0.70%)
Jul 22, 2003	8.766	8.986	8.758	8.954	1,674,855	+0.15(+1.69%)
Jul 21, 2003	8.837	8.876	8.782	8.805	1,217,150	-0.11(-1.23%)
Jul 18, 2003	8.868	9.001	8.797	8.915	1,232,313	+0.05(+0.53%)
Jul 17, 2003	9.056	9.174	8.797	8.868	1,127,443	-0.18(-1.99%)
Jul 16, 2003	9.088	9.182	9.049	9.049	964,469	-0.07(-0.77%)
Jul 15, 2003	9.111	9.158	8.947	9.119	1,443,964	+0.12(+1.31%)
Jul 14, 2003	9.190	9.237	8.954	9.001	1,445,110	-0.19(-2.05%)
Jul 11, 2003	9.182	9.292	9.072	9.190	1,781,891	-0.07(-0.76%)
Jul 10, 2003	9.567	9.567	8.790	9.260	5,473,607	+0.47(+5.36%)
Jul 09, 2003	8.672	8.892	8.633	8.790	1,196,507	+0.05(+0.54%)
Jul 08, 2003	8.546	8.790	8.515	8.742	1,581,199	+0.20(+2.30%)
Jul 07, 2003	8.633	8.750	8.468	8.546	1,207,593	-0.09(-1.00%)
Jul 03, 2003	8.593	8.711	8.593	8.633	1,062,457	-0.09(-1.08%)
Jul 02, 2003	8.515	8.727	8.476	8.727	1,426,252	+0.20(+2.39%)
Jul 01, 2003	8.319	8.538	8.162	8.523	2,409,325	+0.19(+2.26%)
Jun 30, 2003	8.397	8.429	8.217	8.334	1,467,282	-0.08(-0.93%)
Jun 27, 2003	8.334	8.452	8.334	8.413	1,237,028	-0.04(-0.46%)
Jun 26, 2003	8.240	8.499	8.240	8.452	1,218,806	+0.13(+1.60%)
Jun 25, 2003	8.311	8.460	8.295	8.319	8,093,053	-0.09(-1.12%)
Jun 24, 2003	8.476	8.546	8.413	8.413	983,710	-0.14(-1.65%)
Jun 23, 2003	8.515	8.633	8.452	8.554	1,348,906	+0.00(+0.00%)
Jun 20, 2003	8.499	8.570	8.476	8.554	1,395,160	+0.08(+0.93%)
Jun 19, 2003	8.358	8.499	8.334	8.476	1,569,476	+0.04(+0.47%)
Jun 18, 2003	8.499	8.499	8.279	8.436	1,049,078	-0.06(-0.74%)
Jun 17, 2003	8.554	8.586	8.444	8.499	1,349,925	-0.02(-0.18%)
Jun 16, 2003	8.327	8.570	8.327	8.515	1,959,902	+0.11(+1.31%)
Jun 13, 2003	8.295	8.444	8.279	8.405	2,067,574	+0.11(+1.32%)
Jun 12, 2003	8.154	8.342	8.154	8.295	1,808,650	+0.16(+2.03%)
Jun 11, 2003	7.966	8.154	7.903	8.130	1,564,761	+0.19(+2.37%)
Jun 10, 2003	7.714	7.950	7.714	7.942	1,234,224	+0.23(+2.95%)
Jun 09, 2003	7.887	7.911	7.699	7.714	1,087,050	-0.22(-2.77%)
Jun 06, 2003	7.989	8.138	7.911	7.934	1,418,988	-0.05(-0.59%)
Jun 05, 2003	7.942	8.036	7.691	7.981	2,294,006	+0.04(+0.49%)
Jun 04, 2003	7.628	7.981	7.628	7.942	2,341,153	+0.28(+3.69%)
Jun 03, 2003	7.620	7.667	7.589	7.659	1,071,887	+0.05(+0.62%)

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.