Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.32	18.32	18.04	18.18	23,253,318	-0.03(-0.17%)
May 27, 2004	18.01	18.27	17.99	18.22	23,346,794	+0.26(+1.46%)
May 26, 2004	17.81	18.13	17.81	17.95	23,950,024	+0.08(+0.43%)
May 25, 2004	17.63	18.00	17.63	17.88	30,194,546	+0.15(+0.84%)
May 24, 2004	17.89	17.91	17.61	17.73	26,707,120	-0.19(-1.03%)
May 21, 2004	17.98	18.05	17.81	17.91	31,005,330	-0.04(-0.23%)
May 20, 2004	18.05	18.09	17.85	17.95	27,234,948	-0.14(-0.80%)
May 19, 2004	18.42	18.44	18.06	18.10	22,523,960	-0.20(-1.07%)
May 18, 2004	18.27	18.37	18.14	18.29	21,409,228	+0.03(+0.14%)
May 17, 2004	18.06	18.48	18.01	18.27	22,996,400	-0.05(-0.28%)
May 14, 2004	18.12	18.52	18.11	18.32	22,731,904	+0.10(+0.56%)
May 13, 2004	18.14	18.33	18.04	18.22	24,902,872	-0.16(-0.87%)
May 12, 2004	18.37	18.40	17.98	18.38	32,535,560	-0.10(-0.56%)
May 11, 2004	18.42	18.53	18.24	18.48	29,670,606	-0.05(-0.25%)
May 10, 2004	18.63	18.65	18.32	18.52	32,538,280	-0.19(-0.99%)
May 07, 2004	18.69	18.91	18.68	18.71	25,729,786	-0.10(-0.52%)
May 06, 2004	18.85	19.04	18.68	18.81	27,990,928	-0.04(-0.22%)
May 05, 2004	18.76	18.99	18.72	18.85	23,389,354	+0.01(+0.05%)
May 04, 2004	18.73	18.94	18.58	18.84	34,783,292	+0.20(+1.08%)
May 03, 2004	18.47	18.73	18.40	18.64	26,823,918	+0.24(+1.29%)
Apr 30, 2004	18.29	18.65	18.29	18.40	32,937,260	+0.10(+0.53%)
Apr 29, 2004	18.46	18.52	18.17	18.30	26,870,560	-0.16(-0.86%)
Apr 28, 2004	18.66	18.76	18.29	18.46	39,452,884	-0.29(-1.54%)
Apr 27, 2004	18.85	19.09	18.67	18.75	29,330,512	+0.08(+0.41%)
Apr 26, 2004	18.74	18.86	18.60	18.67	24,221,128	-0.07(-0.36%)
Apr 23, 2004	18.77	18.82	18.59	18.74	23,901,634	-0.06(-0.33%)
Apr 22, 2004	18.94	18.99	18.73	18.80	42,107,952	-0.19(-0.98%)
Apr 21, 2004	18.88	19.17	18.84	18.99	34,565,048	+0.10(+0.54%)
Apr 20, 2004	19.17	19.27	18.70	18.88	37,204,376	-0.45(-2.34%)
Apr 19, 2004	19.40	19.44	19.15	19.34	33,869,312	-0.02(-0.11%)
Apr 16, 2004	19.24	19.50	19.06	19.36	52,248,400	+0.14(+0.75%)
Apr 15, 2004	18.48	19.26	18.47	19.21	74,319,160	+0.79(+4.27%)
Apr 14, 2004	18.22	18.46	18.19	18.43	30,971,904	+0.22(+1.19%)
Apr 13, 2004	18.46	18.47	18.14	18.21	40,593,464	-0.14(-0.79%)
Apr 12, 2004	18.32	18.36	18.09	18.35	23,017,194	+0.04(+0.20%)
Apr 08, 2004	18.52	18.52	18.18	18.32	28,977,784	-0.04(-0.20%)
Apr 07, 2004	18.41	18.69	18.23	18.35	40,108,780	-0.07(-0.36%)
Apr 06, 2004	18.40	18.54	18.36	18.42	26,220,300	-0.17(-0.91%)
Apr 05, 2004	18.59	18.62	18.35	18.59	27,027,198	+0.07(+0.36%)
Apr 02, 2004	18.58	18.64	18.40	18.52	38,724,304	+0.21(+1.15%)
Apr 01, 2004	18.37	18.43	18.27	18.31	43,694,540	+0.28(+1.54%)
Mar 31, 2004	18.08	18.17	17.96	18.04	32,187,304	-0.05(-0.26%)
Mar 30, 2004	18.03	18.11	17.86	18.08	30,457,486	+0.06(+0.34%)
Mar 29, 2004	17.76	18.06	17.76	18.02	31,422,966	+0.38(+2.13%)
Mar 26, 2004	17.50	17.86	17.47	17.64	29,074,760	-0.01(-0.06%)
Mar 25, 2004	17.77	17.77	17.44	17.65	39,365,624	+0.07(+0.38%)
Mar 24, 2004	17.61	17.79	17.44	17.59	37,177,944	+0.02(+0.12%)
Mar 23, 2004	17.51	17.76	17.41	17.57	38,735,772	+0.23(+1.31%)
Mar 22, 2004	17.47	17.60	17.24	17.34	40,084,876	-0.13(-0.74%)
Mar 19, 2004	17.80	17.92	17.45	17.47	50,864,896	-0.39(-2.16%)
Mar 18, 2004	17.89	18.03	17.67	17.86	42,408,596	-0.10(-0.57%)
Mar 17, 2004	18.22	18.32	17.88	17.96	46,613,328	-0.27(-1.47%)
Mar 16, 2004	18.11	18.36	18.07	18.23	30,812,740	+0.24(+1.34%)
Mar 15, 2004	18.13	18.20	17.89	17.98	43,255,140	-0.17(-0.96%)
Mar 12, 2004	18.34	18.34	17.90	18.16	43,785,296	+0.03(+0.14%)
Mar 11, 2004	18.58	18.58	18.06	18.13	48,533,404	-0.58(-3.11%)
Mar 10, 2004	19.17	19.54	18.65	18.71	38,246,036	-0.48(-2.49%)
Mar 09, 2004	19.45	19.45	19.09	19.19	38,715,948	-0.11(-0.56%)
Mar 08, 2004	19.24	19.40	19.23	19.30	29,399,696	+0.18(+0.91%)
Mar 05, 2004	19.17	19.30	19.08	19.13	26,280,546	-0.10(-0.54%)
Mar 04, 2004	19.05	19.27	19.05	19.23	27,666,186	+0.21(+1.11%)
Mar 03, 2004	18.86	19.04	18.73	19.02	26,134,208	+0.16(+0.85%)
Mar 02, 2004	18.89	19.09	18.86	18.86	29,981,938	-0.13(-0.68%)
Mar 01, 2004	19.11	19.11	18.84	18.99	29,907,894	+0.13(+0.68%)
Feb 27, 2004	19.06	19.25	18.86	18.86	37,789,724	-0.25(-1.29%)
Feb 26, 2004	19.06	19.19	19.04	19.11	24,855,452	-0.06(-0.32%)
Feb 25, 2004	19.07	19.24	19.04	19.17	28,467,838	+0.04(+0.22%)
Feb 24, 2004	18.88	19.30	18.88	19.13	26,180,460	+0.06(+0.32%)
Feb 23, 2004	19.18	19.24	18.98	19.06	25,263,760	-0.11(-0.59%)
Feb 20, 2004	19.18	19.30	18.92	19.18	29,459,746	-0.01(-0.03%)
Feb 19, 2004	19.38	19.38	19.16	19.18	24,172,544	-0.07(-0.35%)
Feb 18, 2004	19.30	19.41	19.19	19.25	24,099,278	-0.18(-0.90%)
Feb 17, 2004	19.42	19.53	19.35	19.42	25,821,126	+0.19(+0.99%)
Feb 13, 2004	19.37	19.45	19.17	19.23	26,899,516	-0.18(-0.93%)
Feb 12, 2004	19.55	19.59	19.32	19.41	23,902,994	-0.22(-1.10%)
Feb 11, 2004	19.50	19.64	19.35	19.63	29,948,706	+0.06(+0.29%)
Feb 10, 2004	19.55	19.65	19.42	19.57	35,636,444	-0.03(-0.13%)
Feb 09, 2004	19.81	19.99	19.45	19.60	44,953,084	-0.39(-1.96%)
Feb 06, 2004	19.68	20.01	19.59	19.99	46,919,996	+0.23(+1.17%)
Feb 05, 2004	19.79	19.81	19.56	19.76	46,821,464	+0.07(+0.34%)
Feb 04, 2004	19.42	19.79	19.41	19.69	70,233,560	+0.29(+1.48%)
Feb 03, 2004	19.26	19.42	19.08	19.40	41,353,720	+0.15(+0.80%)
Feb 02, 2004	18.98	19.35	18.83	19.25	62,423,048	+0.40(+2.13%)
Jan 30, 2004	18.79	18.88	18.62	18.85	34,375,180	-0.04(-0.22%)
Jan 29, 2004	18.50	18.92	18.42	18.89	35,591,356	+0.44(+2.40%)
Jan 28, 2004	18.65	18.74	18.32	18.45	37,113,424	-0.18(-0.97%)
Jan 27, 2004	18.96	18.97	18.60	18.63	31,099,002	-0.33(-1.74%)
Jan 26, 2004	18.60	18.96	18.59	18.96	35,483,108	+0.36(+1.94%)
Jan 23, 2004	18.77	18.77	18.53	18.60	32,887,120	+0.00(+0.00%)
Jan 22, 2004	18.76	18.82	18.49	18.60	47,132,796	+0.26(+1.43%)
Jan 21, 2004	17.91	18.34	17.88	18.33	38,274,796	+0.57(+3.19%)
Jan 20, 2004	18.02	18.07	17.76	17.77	36,401,556	-0.24(-1.34%)
Jan 16, 2004	17.96	18.01	17.90	18.01	33,444,486	+0.09(+0.52%)
Jan 15, 2004	18.05	18.11	17.82	17.92	34,862,584	-0.17(-0.94%)
Jan 14, 2004	17.88	18.12	17.80	18.09	42,675,616	+0.01(+0.03%)
Jan 13, 2004	18.32	18.38	17.75	18.08	40,394,264	-0.24(-1.32%)
Jan 12, 2004	18.52	18.60	18.28	18.32	37,072,420	-0.23(-1.25%)
Jan 09, 2004	18.59	18.90	18.50	18.56	30,939,448	-0.20(-1.07%)
Jan 08, 2004	18.94	18.95	18.56	18.76	35,071,692	-0.18(-0.92%)
Jan 07, 2004	18.64	18.94	18.60	18.93	32,589,004	+0.16(+0.85%)
Jan 06, 2004	18.94	18.94	18.65	18.77	45,063,276	-0.01(-0.05%)
Jan 05, 2004	18.51	18.78	18.50	18.78	59,646,128	+0.49(+2.67%)
Jan 02, 2004	18.23	18.50	18.19	18.29	32,196,048	+0.11(+0.62%)
Dec 31, 2003	18.02	18.21	18.02	18.18	26,944,410	+0.13(+0.74%)
Dec 30, 2003	18.01	18.18	17.94	18.05	34,374,400	+0.04(+0.20%)
Dec 29, 2003	17.89	18.01	17.88	18.01	26,121,382	+0.13(+0.72%)
Dec 26, 2003	17.87	17.95	17.83	17.88	7,576,329	+0.02(+0.09%)
Dec 24, 2003	17.80	17.98	17.78	17.87	13,865,159	+0.10(+0.58%)
Dec 23, 2003	17.65	17.83	17.64	17.76	26,885,914	+0.11(+0.64%)
Dec 22, 2003	17.52	17.85	17.51	17.65	34,262,852	+0.02(+0.09%)
Dec 19, 2003	17.72	17.72	17.50	17.63	61,270,224	-0.09(-0.49%)
Dec 18, 2003	17.75	17.76	17.60	17.72	32,529,342	+0.05(+0.26%)
Dec 17, 2003	17.75	17.79	17.61	17.68	30,466,814	-0.13(-0.72%)
Dec 16, 2003	17.73	17.91	17.72	17.80	31,347,562	+0.08(+0.46%)
Dec 15, 2003	17.78	18.04	17.68	17.72	32,073,614	+0.02(+0.12%)
Dec 12, 2003	17.85	17.88	17.63	17.70	22,038,890	-0.14(-0.81%)
Dec 11, 2003	17.57	17.88	17.48	17.85	37,390,164	+0.30(+1.70%)
Dec 10, 2003	17.62	17.78	17.44	17.55	24,325,488	-0.15(-0.84%)
Dec 09, 2003	17.75	17.86	17.65	17.70	34,082,696	-0.02(-0.12%)
Dec 08, 2003	17.50	17.73	17.47	17.72	25,275,226	+0.12(+0.67%)
Dec 05, 2003	17.69	17.72	17.53	17.60	24,359,692	-0.09(-0.49%)
Dec 04, 2003	17.56	17.75	17.52	17.69	39,668,796	+0.22(+1.24%)
Dec 03, 2003	17.55	17.70	17.46	17.47	42,676,200	-0.04(-0.24%)
Dec 02, 2003	17.43	17.61	17.43	17.51	26,585,852	-0.07(-0.41%)
Dec 01, 2003	17.54	17.65	17.42	17.58	36,715,416	+0.31(+1.79%)
Nov 28, 2003	17.21	17.37	17.20	17.27	15,507,912	-0.13(-0.77%)
Nov 26, 2003	17.39	17.52	17.24	17.41	30,183,468	+0.03(+0.15%)
Nov 25, 2003	17.26	17.39	17.11	17.38	36,346,560	-0.06(-0.32%)
Nov 24, 2003	17.23	17.56	17.20	17.44	44,788,868	+0.37(+2.14%)
Nov 21, 2003	17.32	17.34	16.95	17.07	48,416,604	-0.24(-1.40%)
Nov 20, 2003	17.55	17.71	17.27	17.32	34,622,184	-0.40(-2.24%)
Nov 19, 2003	17.51	17.75	17.48	17.71	33,586,356	+0.12(+0.70%)
Nov 18, 2003	17.60	17.75	17.50	17.59	48,992,820	+0.06(+0.32%)
Nov 17, 2003	16.86	17.61	16.86	17.53	39,079,168	-0.01(-0.03%)
Nov 14, 2003	17.38	17.75	17.35	17.54	78,712,008	+0.32(+1.88%)
Nov 13, 2003	16.62	17.42	16.49	17.21	83,424,160	+0.54(+3.24%)
Nov 12, 2003	16.39	16.71	16.37	16.67	40,596,768	+0.31(+1.89%)
Nov 11, 2003	16.12	16.39	16.08	16.36	21,601,820	+0.16(+1.02%)
Nov 10, 2003	16.35	16.35	16.13	16.20	23,222,028	-0.15(-0.91%)
Nov 07, 2003	16.44	16.47	16.27	16.35	32,298,660	-0.05(-0.28%)
Nov 06, 2003	16.22	16.41	16.09	16.39	34,834,208	+0.11(+0.66%)
Nov 05, 2003	15.96	16.52	15.96	16.29	43,068,768	+0.10(+0.64%)
Nov 04, 2003	16.00	16.20	15.98	16.18	30,962,576	-0.08(-0.51%)
Nov 03, 2003	16.29	16.41	16.21	16.27	33,891,080	+0.01(+0.03%)
Oct 31, 2003	15.95	16.27	15.95	16.26	46,619,156	+0.37(+2.33%)
Oct 30, 2003	15.80	16.12	15.80	15.89	48,252,776	-0.20(-1.25%)
Oct 29, 2003	16.15	16.19	15.98	16.09	36,964,172	-0.12(-0.73%)
Oct 28, 2003	15.94	16.21	15.92	16.21	35,898,608	+0.27(+1.71%)
Oct 27, 2003	15.96	16.12	15.91	15.94	28,483,384	+0.07(+0.42%)
Oct 24, 2003	15.96	15.96	15.74	15.87	30,716,346	-0.09(-0.55%)
Oct 23, 2003	15.75	16.02	15.72	15.96	37,753,968	+0.20(+1.27%)
Oct 22, 2003	15.95	16.05	15.69	15.76	49,962,576	-0.45(-2.79%)
Oct 21, 2003	15.95	16.27	15.90	16.21	37,059,008	+0.26(+1.61%)
Oct 20, 2003	15.72	15.95	15.72	15.95	25,226,642	+0.23(+1.44%)
Oct 17, 2003	15.89	15.90	15.69	15.72	32,777,708	-0.16(-1.04%)
Oct 16, 2003	15.77	15.94	15.18	15.89	34,682,040	+0.14(+0.92%)
Oct 15, 2003	15.89	15.93	15.69	15.75	37,868,240	-0.14(-0.91%)
Oct 14, 2003	15.69	15.92	15.64	15.89	30,498,492	+0.11(+0.68%)
Oct 13, 2003	15.85	15.98	15.72	15.78	25,866,796	-0.04(-0.26%)
Oct 10, 2003	15.83	15.98	15.79	15.82	24,905,398	-0.11(-0.68%)
Oct 09, 2003	15.87	15.96	15.80	15.93	34,326,592	+0.15(+0.98%)
Oct 08, 2003	15.80	15.84	15.68	15.78	29,031,812	+0.01(+0.03%)
Oct 07, 2003	15.70	15.95	15.67	15.77	34,826,824	-0.05(-0.32%)
Oct 06, 2003	15.80	15.93	15.79	15.82	24,837,962	-0.02(-0.10%)
Oct 03, 2003	16.16	16.18	15.84	15.84	39,415,764	-0.14(-0.87%)
Oct 02, 2003	15.78	16.02	15.75	15.98	33,736,192	+0.13(+0.81%)
Oct 01, 2003	15.62	15.87	15.59	15.85	46,697,672	+0.22(+1.38%)
Sep 30, 2003	15.89	15.90	15.57	15.63	38,992,884	-0.26(-1.65%)
Sep 29, 2003	15.75	15.95	15.69	15.89	29,914,502	+0.17(+1.08%)
Sep 26, 2003	15.62	15.87	15.57	15.72	31,938,938	+0.02(+0.10%)
Sep 25, 2003	15.87	15.92	15.69	15.71	33,083,792	-0.19(-1.20%)
Sep 24, 2003	16.36	16.36	15.85	15.90	38,530,936	-0.36(-2.22%)
Sep 23, 2003	16.05	16.38	16.05	16.26	37,207,872	+0.24(+1.48%)
Sep 22, 2003	15.97	16.14	15.92	16.02	33,970,952	-0.16(-0.99%)
Sep 19, 2003	16.48	16.49	16.18	16.18	59,679,944	-0.31(-1.87%)
Sep 18, 2003	16.47	16.66	16.47	16.49	38,625,192	-0.03(-0.19%)
Sep 17, 2003	16.46	16.62	16.42	16.52	30,669,900	+0.06(+0.37%)
Sep 16, 2003	16.39	16.49	16.39	16.46	28,178,660	+0.07(+0.41%)
Sep 15, 2003	16.45	16.51	16.35	16.39	28,129,104	-0.02(-0.13%)
Sep 12, 2003	16.45	16.47	16.24	16.41	28,567,340	+0.03(+0.19%)
Sep 11, 2003	16.48	16.54	16.34	16.38	33,734,636	+0.04(+0.22%)
Sep 10, 2003	16.40	16.57	16.28	16.35	39,815,520	+0.05(+0.28%)
Sep 09, 2003	16.27	16.38	16.09	16.30	42,134,380	+0.11(+0.67%)
Sep 08, 2003	15.89	16.37	15.88	16.19	45,862,592	+0.49(+3.15%)
Sep 05, 2003	15.75	15.96	15.65	15.70	36,541,288	-0.05(-0.29%)
Sep 04, 2003	15.67	15.79	15.42	15.75	51,652,940	-0.14(-0.91%)
Sep 03, 2003	15.77	15.93	15.64	15.89	54,235,328	+0.22(+1.38%)
Sep 02, 2003	15.51	15.72	15.39	15.67	42,479,528	+0.28(+1.81%)
Aug 29, 2003	15.34	15.43	15.24	15.40	29,803,922	+0.06(+0.37%)
Aug 28, 2003	15.41	15.46	15.20	15.34	34,993,956	-0.05(-0.33%)
Aug 27, 2003	15.58	15.58	15.32	15.39	40,107,616	-0.05(-0.33%)
Aug 26, 2003	15.34	15.50	15.26	15.44	35,873,924	+0.07(+0.47%)
Aug 25, 2003	15.18	15.42	15.18	15.37	37,575,368	+0.16(+1.08%)
Aug 22, 2003	15.58	15.58	15.16	15.21	68,637,248	-0.12(-0.81%)
Aug 21, 2003	15.50	15.57	15.14	15.33	117,552,728	-0.49(-3.09%)
Aug 20, 2003	15.96	16.03	15.76	15.82	47,527,696	-0.27(-1.69%)
Aug 19, 2003	16.20	16.25	16.03	16.09	33,052,504	-0.10(-0.64%)
Aug 18, 2003	16.26	16.32	16.18	16.19	31,586,016	+0.03(+0.16%)
Aug 15, 2003	16.11	16.30	16.03	16.17	22,655,918	+0.16(+1.00%)
Aug 14, 2003	16.29	16.37	15.95	16.01	53,888,432	-0.23(-1.43%)
Aug 13, 2003	16.68	16.68	16.13	16.24	80,843,136	-0.67(-3.99%)
Aug 12, 2003	17.03	17.03	16.77	16.91	26,933,138	-0.02(-0.12%)
Aug 11, 2003	16.91	17.05	16.88	16.93	24,062,158	-0.03(-0.18%)
Aug 08, 2003	16.97	17.08	16.80	16.97	18,913,714	+0.02(+0.09%)
Aug 07, 2003	16.61	16.97	16.60	16.95	27,625,376	+0.25(+1.51%)
Aug 06, 2003	16.63	16.93	16.61	16.70	28,711,150	-0.03(-0.15%)
Aug 05, 2003	17.06	17.14	16.72	16.72	30,620,926	-0.29(-1.72%)
Aug 04, 2003	16.82	17.14	16.67	17.02	27,430,452	+0.20(+1.19%)
Aug 01, 2003	17.05	17.05	16.72	16.82	34,871,132	-0.35(-2.04%)
Jul 31, 2003	17.24	17.47	16.84	17.17	45,054,528	-0.02(-0.09%)
Jul 30, 2003	16.83	17.18	16.83	17.18	32,929,098	+0.42(+2.52%)
Jul 29, 2003	16.93	17.08	16.59	16.76	41,316,016	-0.11(-0.64%)
Jul 28, 2003	17.08	17.16	16.80	16.87	30,794,278	-0.13(-0.79%)
Jul 25, 2003	16.52	17.03	16.48	17.00	39,079,556	+0.25(+1.51%)
Jul 24, 2003	17.14	17.21	16.73	16.75	33,910,124	-0.20(-1.15%)
Jul 23, 2003	16.74	16.95	16.62	16.94	27,604,582	+0.26(+1.54%)
Jul 22, 2003	16.87	16.88	16.48	16.69	36,407,192	-0.06(-0.34%)
Jul 21, 2003	17.44	17.44	16.63	16.74	34,206,104	-0.44(-2.55%)
Jul 18, 2003	17.03	17.24	16.86	17.18	28,772,368	+0.32(+1.92%)
Jul 17, 2003	17.28	17.31	16.77	16.86	31,386,818	-0.30(-1.77%)
Jul 16, 2003	17.37	17.39	17.06	17.16	33,719,284	-0.26(-1.51%)
Jul 15, 2003	17.67	17.68	17.32	17.42	31,586,794	+0.01(+0.06%)
Jul 14, 2003	17.74	17.78	17.26	17.41	32,314,596	-0.19(-1.05%)
Jul 11, 2003	17.39	17.88	17.35	17.60	27,425,012	+0.28(+1.60%)
Jul 10, 2003	17.50	17.55	17.16	17.32	33,326,716	-0.29(-1.64%)
Jul 09, 2003	17.66	17.89	17.49	17.61	38,518,304	-0.05(-0.26%)
Jul 08, 2003	17.83	17.84	17.56	17.65	34,040,524	-0.05(-0.26%)
Jul 07, 2003	17.93	17.93	17.62	17.70	37,377,724	+0.09(+0.50%)
Jul 03, 2003	17.70	17.92	17.50	17.61	19,658,812	-0.22(-1.21%)
Jul 02, 2003	17.77	18.00	17.73	17.83	30,512,678	+0.06(+0.35%)
Jul 01, 2003	17.50	17.82	17.23	17.77	40,075,352	+0.20(+1.11%)
Jun 30, 2003	18.01	18.16	17.52	17.57	46,476,900	-0.44(-2.43%)
Jun 27, 2003	18.40	18.40	17.97	18.01	33,295,428	-0.51(-2.78%)
Jun 26, 2003	18.16	18.52	18.06	18.52	37,623,372	+0.34(+1.90%)
Jun 25, 2003	18.29	18.50	18.02	18.18	37,650,968	-0.04(-0.20%)
Jun 24, 2003	18.24	18.56	18.11	18.22	45,441,848	+0.01(+0.06%)
Jun 23, 2003	18.11	18.32	18.10	18.21	35,045,260	-0.10(-0.53%)
Jun 20, 2003	18.44	18.51	18.29	18.30	56,428,448	-0.02(-0.08%)
Jun 19, 2003	18.51	18.68	18.01	18.32	42,697,580	-0.23(-1.25%)
Jun 18, 2003	18.52	18.89	18.40	18.55	61,682,616	-0.07(-0.36%)
Jun 17, 2003	18.22	19.00	18.16	18.62	103,669,296	+0.81(+4.57%)
Jun 16, 2003	17.34	17.86	17.21	17.80	58,195,772	+0.78(+4.60%)
Jun 13, 2003	17.21	17.36	16.93	17.02	32,105,098	-0.23(-1.31%)
Jun 12, 2003	17.19	17.34	17.06	17.25	34,131,864	+0.12(+0.72%)
Jun 11, 2003	17.11	17.46	16.92	17.12	45,836,552	-0.02(-0.09%)
Jun 10, 2003	17.24	17.27	17.09	17.14	32,907,914	+0.07(+0.42%)
Jun 09, 2003	16.99	17.23	16.99	17.07	33,224,882	+0.04(+0.24%)
Jun 06, 2003	16.98	17.46	16.72	17.03	53,130,504	+0.18(+1.04%)
Jun 05, 2003	16.66	16.85	16.52	16.85	53,387,616	+0.18(+1.08%)
Jun 04, 2003	16.47	16.69	16.38	16.67	43,096,168	+0.37(+2.24%)
Jun 03, 2003	15.96	16.35	15.96	16.31	38,373,520	+0.35(+2.19%)

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.