Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.188	7.231	7.119	7.231	20,479,240	+0.01(+0.17%)
Jul 29, 2004	7.057	7.281	7.051	7.219	17,038,234	+0.10(+1.40%)
Jul 28, 2004	7.175	7.188	7.007	7.119	26,410,612	-0.17(-2.39%)
Jul 27, 2004	7.312	7.331	7.188	7.294	19,620,514	+0.00(+0.00%)
Jul 26, 2004	7.356	7.393	7.219	7.294	16,646,151	+0.02(+0.34%)
Jul 23, 2004	7.337	7.362	7.262	7.269	20,870,680	-0.26(-3.47%)
Jul 22, 2004	7.374	7.530	7.337	7.530	19,812,700	+0.06(+0.75%)
Jul 21, 2004	7.698	7.723	7.455	7.474	21,026,708	-0.17(-2.28%)
Jul 20, 2004	7.518	7.742	7.474	7.648	18,609,134	+0.13(+1.74%)
Jul 19, 2004	7.555	7.605	7.474	7.518	20,284,162	-0.04(-0.49%)
Jul 16, 2004	7.698	7.729	7.542	7.555	31,788,248	-0.19(-2.49%)
Jul 15, 2004	7.530	7.928	7.474	7.748	98,178,256	-1.11(-12.57%)
Jul 14, 2004	8.768	8.868	8.744	8.862	22,547,314	-0.04(-0.49%)
Jul 13, 2004	8.868	8.924	8.812	8.905	11,824,019	-0.08(-0.90%)
Jul 12, 2004	9.005	9.036	8.887	8.986	14,876,638	-0.14(-1.57%)
Jul 09, 2004	8.992	9.148	8.974	9.129	19,487,142	+0.35(+3.97%)
Jul 08, 2004	8.924	8.961	8.775	8.781	11,543,133	-0.09(-0.98%)
Jul 07, 2004	8.756	8.961	8.712	8.868	10,102,552	+0.06(+0.71%)
Jul 06, 2004	8.899	8.899	8.762	8.806	12,130,614	-0.25(-2.75%)
Jul 02, 2004	9.092	9.111	9.030	9.055	7,190,696	-0.06(-0.68%)
Jul 01, 2004	9.204	9.241	9.017	9.117	25,264,252	+0.07(+0.76%)
Jun 30, 2004	9.011	9.073	8.905	9.049	23,333,568	+0.27(+3.05%)
Jun 29, 2004	8.762	8.818	8.744	8.781	13,002,355	-0.02(-0.21%)
Jun 28, 2004	8.912	8.943	8.781	8.800	10,609,045	+0.01(+0.14%)
Jun 25, 2004	8.824	8.874	8.750	8.787	16,107,359	-0.01(-0.07%)
Jun 24, 2004	8.868	8.930	8.762	8.793	14,015,503	-0.07(-0.84%)
Jun 23, 2004	8.800	8.899	8.719	8.868	15,342,156	+0.10(+1.14%)
Jun 22, 2004	8.712	8.775	8.656	8.768	22,027,002	+0.02(+0.21%)
Jun 21, 2004	8.800	8.843	8.719	8.750	11,993,225	-0.02(-0.21%)
Jun 18, 2004	8.675	8.824	8.663	8.768	13,447,465	+0.09(+1.08%)
Jun 17, 2004	8.712	8.719	8.588	8.675	16,379,407	-0.11(-1.27%)
Jun 16, 2004	8.768	8.818	8.712	8.787	22,929,756	-0.15(-1.67%)
Jun 15, 2004	8.768	9.011	8.768	8.936	20,243,830	+0.17(+1.99%)
Jun 14, 2004	8.725	8.793	8.719	8.762	12,666,353	-0.10(-1.12%)
Jun 10, 2004	8.793	8.893	8.768	8.862	11,820,323	+0.12(+1.35%)
Jun 09, 2004	8.880	8.899	8.731	8.744	15,554,587	-0.17(-1.95%)
Jun 08, 2004	8.856	8.968	8.818	8.918	19,510,120	-0.12(-1.31%)
Jun 07, 2004	8.837	9.042	8.818	9.036	23,634,378	+0.34(+3.94%)
Jun 04, 2004	8.644	8.781	8.594	8.694	20,542,712	+0.31(+3.71%)
Jun 03, 2004	8.408	8.451	8.376	8.383	13,097,965	-0.10(-1.17%)
Jun 02, 2004	8.513	8.520	8.439	8.482	13,845,332	-0.06(-0.66%)
Jun 01, 2004	8.464	8.544	8.401	8.538	19,663,258	-0.01(-0.15%)
May 28, 2004	8.464	8.582	8.414	8.551	14,144,215	+0.01(+0.07%)
May 27, 2004	8.495	8.588	8.445	8.544	17,765,032	+0.20(+2.39%)
May 26, 2004	8.296	8.364	8.215	8.345	18,839,082	-0.07(-0.81%)
May 25, 2004	8.115	8.464	8.059	8.414	22,724,072	+0.26(+3.13%)
May 24, 2004	8.140	8.190	8.121	8.159	17,157,786	+0.01(+0.08%)
May 21, 2004	8.134	8.171	8.003	8.152	27,228,844	-0.03(-0.38%)
May 20, 2004	8.345	8.364	8.165	8.183	19,798,880	-0.19(-2.23%)
May 19, 2004	8.544	8.544	8.345	8.370	23,551,302	+0.07(+0.82%)
May 18, 2004	8.271	8.314	8.227	8.302	16,418,936	+0.16(+1.99%)
May 17, 2004	8.103	8.233	8.078	8.140	16,984,564	-0.07(-0.83%)
May 14, 2004	8.196	8.271	8.121	8.208	26,225,820	-0.18(-2.15%)
May 13, 2004	8.221	8.408	8.171	8.389	27,691,308	-0.07(-0.88%)
May 12, 2004	8.464	8.482	8.283	8.464	19,997,332	-0.06(-0.73%)
May 11, 2004	8.482	8.551	8.401	8.526	22,556,956	+0.00(+0.00%)
May 10, 2004	8.582	8.588	8.370	8.526	20,570,832	-0.11(-1.30%)
May 07, 2004	8.750	8.843	8.638	8.638	16,189,793	-0.17(-1.91%)
May 06, 2004	8.824	8.887	8.744	8.806	13,446,019	-0.15(-1.67%)
May 05, 2004	9.005	9.055	8.843	8.955	26,672,376	+0.15(+1.70%)
May 04, 2004	8.744	8.887	8.669	8.806	18,259,152	+0.12(+1.36%)
May 03, 2004	8.806	8.824	8.656	8.688	17,948,540	-0.03(-0.36%)
Apr 30, 2004	8.856	8.856	8.712	8.719	20,320,478	-0.16(-1.82%)
Apr 29, 2004	8.868	8.968	8.800	8.880	29,606,406	-0.21(-2.26%)
Apr 28, 2004	9.129	9.177	9.030	9.086	23,884,894	-0.21(-2.21%)
Apr 27, 2004	9.316	9.409	9.273	9.291	21,076,202	-0.10(-1.06%)
Apr 26, 2004	9.553	9.559	9.341	9.391	15,514,736	-0.07(-0.79%)
Apr 23, 2004	9.453	9.484	9.366	9.465	16,458,305	+0.06(+0.66%)
Apr 22, 2004	9.241	9.441	9.192	9.403	26,258,922	+0.06(+0.67%)
Apr 21, 2004	9.204	9.372	9.179	9.341	21,654,522	+0.02(+0.27%)
Apr 20, 2004	9.559	9.584	9.310	9.316	31,371,740	-0.21(-2.16%)
Apr 19, 2004	9.403	9.521	9.279	9.521	50,400,920	+0.43(+4.72%)
Apr 16, 2004	9.235	9.335	8.744	9.092	150,443,328	-0.90(-8.97%)
Apr 15, 2004	10.11	10.16	9.982	9.988	38,049,836	-0.33(-3.20%)
Apr 14, 2004	10.14	10.32	10.11	10.32	31,757,236	-0.04(-0.36%)
Apr 13, 2004	10.53	10.56	10.30	10.36	33,546,352	-0.25(-2.35%)
Apr 12, 2004	10.73	10.75	10.57	10.60	27,123,110	-0.04(-0.35%)
Apr 08, 2004	10.71	10.73	10.54	10.64	34,805,356	+0.11(+1.06%)
Apr 07, 2004	10.72	10.73	10.50	10.53	81,892,216	-0.18(-1.69%)
Apr 06, 2004	11.08	11.08	10.67	10.71	158,410,320	-2.45(-18.63%)
Apr 05, 2004	13.07	13.22	12.96	13.16	14,166,069	+0.03(+0.24%)
Apr 02, 2004	13.10	13.18	13.01	13.13	13,076,594	+0.25(+1.93%)
Apr 01, 2004	12.94	12.94	12.83	12.88	15,480,349	+0.26(+2.07%)
Mar 31, 2004	12.60	12.72	12.54	12.62	16,998,864	+0.16(+1.25%)
Mar 30, 2004	12.38	12.46	12.33	12.46	12,260,291	+0.01(+0.10%)
Mar 29, 2004	12.51	12.52	12.38	12.45	17,574,294	+0.28(+2.30%)
Mar 26, 2004	12.27	12.36	12.17	12.17	17,703,488	-0.35(-2.83%)
Mar 25, 2004	12.45	12.56	12.36	12.53	20,391,664	+0.37(+3.02%)
Mar 24, 2004	12.13	12.39	12.02	12.16	22,179,978	+0.10(+0.83%)
Mar 23, 2004	12.42	12.46	11.97	12.06	32,679,914	-0.09(-0.77%)
Mar 22, 2004	12.35	12.36	12.09	12.15	17,278,144	-0.30(-2.45%)
Mar 19, 2004	12.68	12.73	12.36	12.46	30,877,942	-0.47(-3.61%)
Mar 18, 2004	12.96	13.03	12.81	12.93	18,313,144	-0.40(-2.99%)
Mar 17, 2004	13.22	13.36	13.16	13.32	16,787,880	+0.34(+2.59%)
Mar 16, 2004	13.01	13.16	12.83	12.99	14,747,765	+0.27(+2.15%)
Mar 15, 2004	13.22	13.24	12.26	12.71	15,789,997	-0.57(-4.31%)
Mar 12, 2004	13.25	13.37	13.09	13.29	16,533,186	+0.14(+1.09%)
Mar 11, 2004	13.33	13.47	13.14	13.14	20,037,182	-0.40(-2.99%)
Mar 10, 2004	13.73	13.76	13.54	13.55	17,315,262	-0.49(-3.46%)
Mar 09, 2004	14.16	14.23	13.91	14.03	15,904,087	-0.31(-2.17%)
Mar 08, 2004	14.57	14.64	14.29	14.34	20,835,648	-0.11(-0.73%)
Mar 05, 2004	14.24	14.59	14.19	14.45	22,239,754	+0.30(+2.11%)
Mar 04, 2004	13.94	14.19	13.91	14.15	12,417,284	+0.29(+2.11%)
Mar 03, 2004	13.78	13.97	13.60	13.86	15,943,134	+0.12(+0.91%)
Mar 02, 2004	13.85	13.97	13.67	13.73	11,712,822	-0.11(-0.76%)
Mar 01, 2004	13.72	13.87	13.65	13.84	10,413,807	+0.29(+2.16%)
Feb 27, 2004	13.82	13.86	13.51	13.55	20,488,398	-0.19(-1.40%)
Feb 26, 2004	13.52	13.78	13.51	13.74	15,624,166	+0.01(+0.09%)
Feb 25, 2004	13.75	13.83	13.58	13.73	14,151,928	-0.07(-0.54%)
Feb 24, 2004	13.75	13.94	13.63	13.80	17,236,042	-0.07(-0.54%)
Feb 23, 2004	14.17	14.19	13.82	13.88	19,281,620	+0.04(+0.32%)
Feb 20, 2004	13.99	14.01	13.72	13.83	15,451,746	-0.16(-1.11%)
Feb 19, 2004	14.17	14.23	13.96	13.99	14,501,267	-0.07(-0.49%)
Feb 18, 2004	14.31	14.31	14.00	14.06	12,262,058	-0.07(-0.53%)
Feb 17, 2004	14.11	14.15	14.00	14.13	9,279,018	+0.32(+2.30%)
Feb 13, 2004	14.01	14.06	13.72	13.82	8,243,213	-0.14(-0.98%)
Feb 12, 2004	14.14	14.21	13.91	13.95	13,902,217	-0.18(-1.28%)
Feb 11, 2004	13.96	14.16	13.83	14.13	19,003,948	+0.40(+2.95%)
Feb 10, 2004	13.63	13.80	13.59	13.73	18,025,350	+0.37(+2.80%)
Feb 09, 2004	13.36	13.49	13.29	13.35	14,670,152	+0.12(+0.89%)
Feb 06, 2004	13.15	13.26	13.09	13.24	17,655,924	+0.50(+3.91%)
Feb 05, 2004	12.89	12.92	12.69	12.74	8,103,252	-0.02(-0.15%)
Feb 04, 2004	12.84	12.90	12.66	12.76	10,431,965	-0.30(-2.33%)
Feb 03, 2004	13.05	13.08	12.97	13.06	7,773,517	+0.16(+1.25%)
Feb 02, 2004	12.93	13.06	12.88	12.90	9,773,299	+0.04(+0.34%)
Jan 30, 2004	12.77	12.91	12.71	12.86	12,349,473	+0.09(+0.68%)
Jan 29, 2004	12.82	12.91	12.54	12.77	18,787,660	-0.06(-0.48%)
Jan 28, 2004	13.18	13.24	12.82	12.83	19,096,506	-0.29(-2.18%)
Jan 27, 2004	13.25	13.34	13.08	13.12	11,825,304	-0.11(-0.80%)
Jan 26, 2004	13.19	13.22	13.03	13.22	13,625,670	+0.06(+0.47%)
Jan 23, 2004	13.23	13.40	13.09	13.16	14,246,896	+0.01(+0.05%)
Jan 22, 2004	13.19	13.37	13.11	13.16	22,394,658	+0.11(+0.81%)
Jan 21, 2004	12.88	13.07	12.68	13.05	22,428,244	-0.08(-0.62%)
Jan 20, 2004	13.19	13.20	13.05	13.13	17,991,766	+0.11(+0.86%)
Jan 16, 2004	12.89	13.07	12.84	13.02	14,520,229	+0.12(+0.92%)
Jan 15, 2004	12.97	12.99	12.77	12.90	14,523,764	-0.12(-0.91%)
Jan 14, 2004	13.01	13.10	12.95	13.02	21,109,786	+0.20(+1.55%)
Jan 13, 2004	13.17	13.21	12.67	12.82	18,479,780	-0.28(-2.14%)
Jan 12, 2004	12.99	13.12	12.86	13.10	19,264,266	+0.24(+1.89%)
Jan 09, 2004	12.73	13.12	12.66	12.86	43,488,052	+0.12(+0.93%)
Jan 08, 2004	11.18	12.86	12.43	12.74	71,042,616	+1.56(+13.91%)
Jan 07, 2004	11.20	11.23	11.05	11.18	32,217,450	+0.30(+2.75%)
Jan 06, 2004	10.86	10.92	10.75	10.88	19,992,510	+0.06(+0.52%)
Jan 05, 2004	10.78	10.89	10.77	10.83	32,939,750	+0.14(+1.34%)
Jan 02, 2004	10.83	10.85	10.66	10.69	21,522,758	+0.11(+1.00%)
Dec 31, 2003	10.59	10.63	10.52	10.58	13,585,658	-0.01(-0.12%)
Dec 30, 2003	10.60	10.73	10.57	10.59	14,090,384	-0.01(-0.06%)
Dec 29, 2003	10.49	10.61	10.47	10.60	22,639,872	+0.21(+2.04%)
Dec 26, 2003	10.38	10.41	10.28	10.39	13,522,025	+0.02(+0.24%)
Dec 24, 2003	10.37	10.47	10.33	10.36	12,998,659	-0.12(-1.19%)
Dec 23, 2003	10.65	10.70	10.40	10.49	27,352,092	-0.12(-1.11%)
Dec 22, 2003	10.58	10.63	10.54	10.60	20,559,584	-0.06(-0.58%)
Dec 19, 2003	10.78	10.80	10.60	10.67	22,162,302	-0.11(-0.98%)
Dec 18, 2003	10.58	10.80	10.58	10.77	29,686,590	+0.12(+1.11%)
Dec 17, 2003	10.95	10.76	10.55	10.65	31,541,590	-0.29(-2.67%)
Dec 16, 2003	11.00	11.00	10.77	10.95	24,757,598	+0.02(+0.23%)
Dec 15, 2003	10.96	11.17	10.92	10.92	14,699,719	-0.04(-0.34%)
Dec 12, 2003	11.11	11.13	10.97	10.96	12,464,367	-0.14(-1.23%)
Dec 11, 2003	10.86	11.10	10.83	11.10	14,185,352	+0.12(+1.13%)
Dec 10, 2003	10.88	10.97	10.83	10.97	21,452,376	+0.09(+0.80%)
Dec 09, 2003	11.14	11.20	10.85	10.88	24,755,188	-0.26(-2.29%)
Dec 08, 2003	11.25	11.19	11.05	11.14	20,821,508	-0.11(-0.94%)
Dec 05, 2003	11.48	11.33	11.21	11.25	16,900,362	-0.24(-2.06%)
Dec 04, 2003	11.22	11.52	11.33	11.48	17,676,974	+0.26(+2.33%)
Dec 03, 2003	11.21	11.36	11.21	11.22	16,101,896	+0.01(+0.11%)
Dec 02, 2003	11.23	11.33	11.20	11.21	14,920,185	-0.04(-0.33%)
Dec 01, 2003	11.21	11.26	11.12	11.25	14,904,277	+0.06(+0.50%)
Nov 28, 2003	11.19	11.23	11.15	11.19	3,662,596	+0.00(+0.00%)
Nov 26, 2003	11.08	11.26	11.13	11.19	11,061,707	+0.11(+1.01%)
Nov 25, 2003	11.01	11.18	11.07	11.08	14,003,290	+0.07(+0.62%)
Nov 24, 2003	11.14	11.33	10.97	11.01	48,643,940	-0.06(-0.56%)
Nov 21, 2003	10.85	11.10	11.00	11.07	19,559,774	+0.22(+2.01%)
Nov 20, 2003	10.85	11.05	10.83	10.85	14,165,426	-0.12(-1.13%)
Nov 19, 2003	10.90	10.98	10.86	10.98	13,259,619	+0.07(+0.69%)
Nov 18, 2003	11.02	11.09	10.89	10.90	15,460,102	+0.03(+0.29%)
Nov 17, 2003	10.92	10.97	10.78	10.87	10,207,482	-0.19(-1.74%)
Nov 14, 2003	11.13	11.31	11.05	11.06	16,462,162	-0.06(-0.56%)
Nov 13, 2003	11.05	11.19	11.03	11.13	13,853,849	+0.09(+0.79%)
Nov 12, 2003	10.63	11.11	10.88	11.04	18,775,288	+0.41(+3.86%)
Nov 11, 2003	10.69	10.73	10.57	10.63	12,671,656	-0.06(-0.52%)
Nov 10, 2003	10.93	10.84	10.69	10.69	10,693,086	-0.25(-2.28%)
Nov 07, 2003	11.03	11.06	10.92	10.93	13,073,862	+0.02(+0.23%)
Nov 06, 2003	10.72	11.00	10.71	10.91	21,555,216	+0.20(+1.86%)
Nov 05, 2003	10.68	10.71	10.49	10.71	19,039,782	+0.07(+0.64%)
Nov 04, 2003	10.68	10.70	10.57	10.64	11,318,415	-0.06(-0.52%)
Nov 03, 2003	10.57	10.80	10.67	10.70	11,153,178	+0.12(+1.18%)
Oct 31, 2003	10.57	10.65	10.52	10.57	18,721,938	+0.01(+0.06%)
Oct 30, 2003	10.68	10.72	10.56	10.57	16,643,741	-0.11(-1.05%)
Oct 29, 2003	10.65	10.73	10.60	10.68	11,073,438	+0.02(+0.23%)
Oct 28, 2003	10.54	10.65	10.49	10.65	16,611,764	+0.23(+2.21%)
Oct 27, 2003	10.45	10.47	10.37	10.42	10,170,041	-0.03(-0.30%)
Oct 24, 2003	10.47	10.56	10.33	10.45	11,418,760	-0.09(-0.83%)
Oct 23, 2003	10.48	10.55	10.41	10.54	9,892,691	+0.02(+0.18%)
Oct 22, 2003	10.60	10.64	10.52	10.52	11,805,379	-0.17(-1.63%)
Oct 21, 2003	10.54	10.74	10.60	10.70	15,578,369	+0.16(+1.54%)
Oct 20, 2003	10.49	10.56	10.42	10.54	12,063,125	-0.04(-0.41%)
Oct 17, 2003	10.34	10.69	10.52	10.58	27,656,278	+0.24(+2.29%)
Oct 16, 2003	10.72	10.41	10.23	10.34	37,431,024	-0.38(-3.54%)
Oct 15, 2003	10.62	10.80	10.58	10.72	33,502,484	+0.10(+0.94%)
Oct 14, 2003	10.60	10.65	10.57	10.62	23,344,976	-0.12(-1.10%)
Oct 13, 2003	10.77	10.86	10.69	10.74	18,436,554	-0.03(-0.29%)
Oct 10, 2003	10.73	10.80	10.68	10.77	14,727,839	+0.12(+1.17%)
Oct 09, 2003	10.71	10.78	10.61	10.65	22,143,502	+0.15(+1.42%)
Oct 08, 2003	10.66	10.66	10.46	10.50	17,952,878	+0.01(+0.12%)
Oct 07, 2003	10.50	10.49	10.33	10.49	14,569,400	-0.02(-0.18%)
Oct 06, 2003	10.45	10.59	10.44	10.50	14,573,577	+0.05(+0.48%)
Oct 03, 2003	10.31	10.60	10.37	10.45	33,893,280	+0.15(+1.45%)
Oct 02, 2003	10.05	10.41	9.926	10.31	50,288,596	+0.34(+3.37%)
Oct 01, 2003	9.708	10.03	9.696	9.970	20,344,422	+0.26(+2.69%)
Sep 30, 2003	9.895	9.851	9.640	9.708	26,112,532	-0.19(-1.89%)
Sep 29, 2003	9.497	9.907	9.677	9.895	32,146,746	+0.40(+4.19%)
Sep 26, 2003	9.378	9.646	9.416	9.497	23,449,264	+0.12(+1.26%)
Sep 25, 2003	9.490	9.553	9.378	9.378	16,893,292	-0.04(-0.40%)
Sep 24, 2003	9.696	9.745	9.416	9.416	24,805,806	-0.28(-2.89%)
Sep 23, 2003	9.633	9.745	9.528	9.696	33,867,248	+0.06(+0.65%)
Sep 22, 2003	9.802	9.802	9.559	9.633	24,029,676	-0.34(-3.37%)
Sep 19, 2003	9.907	10.05	9.826	9.970	20,287,216	+0.06(+0.63%)
Sep 18, 2003	9.665	9.895	9.714	9.907	16,798,646	+0.24(+2.51%)
Sep 17, 2003	9.851	9.851	9.621	9.665	15,376,543	-0.19(-1.90%)
Sep 16, 2003	9.571	9.870	9.615	9.851	22,069,744	+0.28(+2.93%)
Sep 15, 2003	9.708	9.752	9.534	9.571	21,455,910	-0.14(-1.41%)
Sep 12, 2003	9.770	9.777	9.602	9.708	15,585,600	+0.00(+0.00%)
Sep 11, 2003	9.658	9.733	9.509	9.708	26,477,940	+0.13(+1.36%)
Sep 10, 2003	9.658	9.708	9.528	9.577	43,101,276	-0.38(-3.81%)
Sep 09, 2003	10.02	10.14	9.938	9.957	45,020,872	-0.67(-6.27%)
Sep 08, 2003	10.27	10.64	10.23	10.62	35,941,912	+0.33(+3.21%)
Sep 05, 2003	10.22	10.45	10.22	10.29	20,656,802	-0.16(-1.55%)
Sep 04, 2003	10.44	10.50	10.36	10.45	18,753,112	+0.07(+0.66%)
Sep 03, 2003	10.44	10.48	10.34	10.39	24,779,934	+0.13(+1.27%)
Sep 02, 2003	10.07	10.27	9.988	10.26	21,878,042	+0.12(+1.17%)
Aug 29, 2003	10.21	10.30	10.09	10.14	12,789,281	-0.06(-0.61%)
Aug 28, 2003	10.12	10.25	10.06	10.20	23,268,650	+0.05(+0.49%)
Aug 27, 2003	9.858	10.26	9.858	10.15	30,917,792	+0.32(+3.29%)
Aug 26, 2003	9.484	9.864	9.391	9.826	28,750,574	+0.22(+2.27%)
Aug 25, 2003	9.621	9.671	9.521	9.609	10,813,121	-0.07(-0.77%)
Aug 22, 2003	9.814	9.951	9.621	9.683	19,136,358	-0.01(-0.13%)
Aug 21, 2003	9.733	9.826	9.615	9.696	20,040,236	+0.04(+0.39%)
Aug 20, 2003	9.571	9.777	9.553	9.658	21,503,314	-0.12(-1.27%)
Aug 19, 2003	9.509	9.839	9.428	9.783	48,220,360	+0.51(+5.50%)
Aug 18, 2003	9.161	9.297	9.142	9.273	22,473,718	+0.07(+0.74%)
Aug 15, 2003	9.154	9.204	9.105	9.204	6,440,597	+0.06(+0.61%)
Aug 14, 2003	9.123	9.235	9.105	9.148	14,086,367	-0.06(-0.68%)
Aug 13, 2003	9.179	9.335	9.123	9.210	22,393,052	+0.03(+0.34%)
Aug 12, 2003	9.042	9.198	8.936	9.179	15,098,711	+0.13(+1.44%)
Aug 11, 2003	8.899	9.111	8.893	9.049	9,278,536	+0.16(+1.82%)
Aug 08, 2003	9.005	9.017	8.849	8.887	9,409,980	+0.02(+0.21%)
Aug 07, 2003	8.831	8.930	8.787	8.868	14,985,907	-0.07(-0.77%)
Aug 06, 2003	8.824	9.036	8.762	8.936	34,800,536	-0.14(-1.51%)
Aug 05, 2003	9.179	9.241	9.055	9.073	16,618,513	-0.23(-2.47%)
Aug 04, 2003	9.217	9.391	9.129	9.304	14,583,540	+0.07(+0.74%)

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.