Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.73	19.73	19.43	19.58	21,595,086	-0.03(-0.17%)
May 27, 2004	19.39	19.68	19.37	19.61	21,681,898	+0.28(+1.46%)
May 26, 2004	19.18	19.53	19.18	19.33	22,242,110	+0.08(+0.43%)
May 25, 2004	18.99	19.39	18.99	19.25	28,041,324	+0.16(+0.84%)
May 24, 2004	19.27	19.28	18.96	19.09	24,802,594	-0.20(-1.03%)
May 21, 2004	19.36	19.43	19.18	19.29	28,794,290	-0.04(-0.23%)
May 20, 2004	19.43	19.48	19.22	19.33	25,292,780	-0.16(-0.80%)
May 19, 2004	19.84	19.86	19.45	19.49	20,917,742	-0.21(-1.07%)
May 18, 2004	19.67	19.78	19.53	19.70	19,882,502	+0.03(+0.14%)
May 17, 2004	19.45	19.90	19.39	19.67	21,356,490	-0.06(-0.28%)
May 14, 2004	19.51	19.95	19.50	19.73	21,110,856	+0.11(+0.56%)
May 13, 2004	19.53	19.74	19.42	19.61	23,127,008	-0.17(-0.87%)
May 12, 2004	19.78	19.81	19.36	19.79	30,215,398	-0.11(-0.56%)
May 11, 2004	19.84	19.95	19.64	19.90	27,554,748	-0.05(-0.25%)
May 10, 2004	20.06	20.08	19.73	19.95	30,217,924	-0.20(-0.99%)
May 07, 2004	20.12	20.36	20.12	20.15	23,894,954	-0.11(-0.52%)
May 06, 2004	20.30	20.50	20.11	20.25	25,994,850	-0.04(-0.22%)
May 05, 2004	20.20	20.45	20.16	20.30	21,721,422	+0.01(+0.05%)
May 04, 2004	20.17	20.39	20.01	20.28	32,302,840	+0.22(+1.08%)
May 03, 2004	19.89	20.17	19.81	20.07	24,911,062	+0.25(+1.29%)
Apr 30, 2004	19.70	20.09	19.70	19.81	30,588,452	+0.11(+0.53%)
Apr 29, 2004	19.88	19.94	19.56	19.71	24,954,378	-0.17(-0.86%)
Apr 28, 2004	20.10	20.20	19.69	19.88	36,639,436	-0.31(-1.54%)
Apr 27, 2004	20.30	20.55	20.10	20.19	27,238,906	+0.08(+0.41%)
Apr 26, 2004	20.18	20.31	20.03	20.11	22,493,882	-0.07(-0.36%)
Apr 23, 2004	20.21	20.27	20.01	20.18	22,197,170	-0.07(-0.33%)
Apr 22, 2004	20.39	20.45	20.17	20.25	39,105,168	-0.20(-0.98%)
Apr 21, 2004	20.33	20.64	20.28	20.45	32,100,160	+0.11(+0.54%)
Apr 20, 2004	20.64	20.74	20.14	20.33	34,551,272	-0.49(-2.34%)
Apr 19, 2004	20.89	20.93	20.62	20.82	31,454,038	-0.02(-0.11%)
Apr 16, 2004	20.72	21.00	20.53	20.84	48,522,480	+0.16(+0.75%)
Apr 15, 2004	19.90	20.74	19.89	20.69	69,019,344	+0.85(+4.27%)
Apr 14, 2004	19.61	19.87	19.59	19.84	28,763,248	+0.23(+1.19%)
Apr 13, 2004	19.88	19.89	19.54	19.61	37,698,680	-0.16(-0.79%)
Apr 12, 2004	19.73	19.77	19.48	19.76	21,375,802	+0.04(+0.20%)
Apr 08, 2004	19.94	19.94	19.58	19.73	26,911,332	-0.04(-0.20%)
Apr 07, 2004	19.82	20.13	19.63	19.76	37,248,560	-0.07(-0.36%)
Apr 06, 2004	19.81	19.97	19.77	19.84	24,350,488	-0.18(-0.91%)
Apr 05, 2004	20.01	20.05	19.76	20.02	25,099,846	+0.07(+0.36%)
Apr 02, 2004	20.00	20.07	19.81	19.95	35,962,812	+0.23(+1.15%)
Apr 01, 2004	19.78	19.84	19.67	19.72	40,578,612	+0.30(+1.54%)
Mar 31, 2004	19.47	19.57	19.34	19.42	29,891,976	-0.05(-0.26%)
Mar 30, 2004	19.41	19.50	19.23	19.47	28,285,514	+0.07(+0.34%)
Mar 29, 2004	19.13	19.45	19.12	19.40	29,182,144	+0.40(+2.13%)
Mar 26, 2004	18.84	19.23	18.82	19.00	27,001,392	-0.01(-0.06%)
Mar 25, 2004	19.13	19.14	18.78	19.01	36,558,400	+0.07(+0.38%)
Mar 24, 2004	18.97	19.16	18.78	18.94	34,526,728	+0.02(+0.12%)
Mar 23, 2004	18.85	19.12	18.74	18.92	35,973,460	+0.24(+1.31%)
Mar 22, 2004	18.81	18.95	18.56	18.67	37,226,360	-0.14(-0.74%)
Mar 19, 2004	19.17	19.29	18.79	18.81	47,237,636	-0.42(-2.16%)
Mar 18, 2004	19.26	19.41	19.03	19.23	39,384,372	-0.11(-0.57%)
Mar 17, 2004	19.61	19.73	19.25	19.34	43,289,256	-0.29(-1.47%)
Mar 16, 2004	19.50	19.77	19.45	19.63	28,615,434	+0.26(+1.34%)
Mar 15, 2004	19.53	19.60	19.27	19.36	40,170,544	-0.19(-0.96%)
Mar 12, 2004	19.75	19.75	19.27	19.55	40,662,896	+0.03(+0.14%)
Mar 11, 2004	20.00	20.00	19.45	19.53	45,072,408	-0.63(-3.11%)
Mar 10, 2004	20.64	21.04	20.09	20.15	35,518,648	-0.52(-2.49%)
Mar 09, 2004	20.94	20.94	20.56	20.67	35,955,052	-0.12(-0.56%)
Mar 08, 2004	20.72	20.89	20.71	20.78	27,303,156	+0.19(+0.91%)
Mar 05, 2004	20.64	20.78	20.55	20.59	24,406,438	-0.11(-0.54%)
Mar 04, 2004	20.51	20.74	20.51	20.71	25,693,266	+0.23(+1.11%)
Mar 03, 2004	20.31	20.51	20.16	20.48	24,270,536	+0.17(+0.85%)
Mar 02, 2004	20.34	20.55	20.31	20.31	27,843,878	-0.14(-0.68%)
Mar 01, 2004	20.58	20.58	20.29	20.45	27,775,114	+0.14(+0.68%)
Feb 27, 2004	20.52	20.73	20.31	20.31	35,094,880	-0.27(-1.29%)
Feb 26, 2004	20.53	20.67	20.50	20.57	23,082,972	-0.07(-0.32%)
Feb 25, 2004	20.54	20.72	20.50	20.64	26,437,750	+0.04(+0.22%)
Feb 24, 2004	20.33	20.78	20.33	20.59	24,313,490	+0.07(+0.32%)
Feb 23, 2004	20.65	20.72	20.43	20.53	23,462,162	-0.12(-0.59%)
Feb 20, 2004	20.66	20.78	20.37	20.65	27,358,926	-0.01(-0.03%)
Feb 19, 2004	20.87	20.87	20.63	20.66	22,448,762	-0.07(-0.35%)
Feb 18, 2004	20.78	20.91	20.67	20.73	22,380,720	-0.19(-0.90%)
Feb 17, 2004	20.91	21.03	20.83	20.92	23,979,780	+0.20(+0.99%)
Feb 13, 2004	20.86	20.94	20.64	20.71	24,981,270	-0.19(-0.93%)
Feb 12, 2004	21.05	21.09	20.81	20.91	22,198,434	-0.23(-1.10%)
Feb 11, 2004	21.00	21.14	20.84	21.14	27,813,016	+0.06(+0.29%)
Feb 10, 2004	21.05	21.15	20.92	21.08	33,095,152	-0.03(-0.13%)
Feb 09, 2004	21.33	21.53	20.94	21.10	41,747,408	-0.42(-1.96%)
Feb 06, 2004	21.19	21.55	21.09	21.53	43,574,056	+0.25(+1.17%)
Feb 05, 2004	21.30	21.33	21.07	21.28	43,482,552	+0.07(+0.34%)
Feb 04, 2004	20.92	21.30	20.91	21.20	65,225,092	+0.31(+1.49%)
Feb 03, 2004	20.74	20.91	20.55	20.89	38,404,720	+0.17(+0.80%)
Feb 02, 2004	20.44	20.84	20.28	20.73	57,971,560	+0.43(+2.13%)
Jan 30, 2004	20.23	20.33	20.05	20.30	31,923,830	-0.04(-0.22%)
Jan 29, 2004	19.92	20.37	19.84	20.34	33,053,280	+0.48(+2.40%)
Jan 28, 2004	20.09	20.17	19.73	19.86	34,466,808	-0.19(-0.97%)
Jan 27, 2004	20.41	20.43	20.03	20.06	28,881,282	-0.35(-1.74%)
Jan 26, 2004	20.03	20.41	20.02	20.41	32,952,752	+0.39(+1.94%)
Jan 23, 2004	20.21	20.21	19.96	20.02	30,541,888	+0.00(+0.00%)
Jan 22, 2004	20.20	20.26	19.91	20.02	43,771,680	+0.28(+1.43%)
Jan 21, 2004	19.28	19.75	19.25	19.74	35,545,360	+0.61(+3.19%)
Jan 20, 2004	19.40	19.45	19.12	19.13	33,805,704	-0.26(-1.34%)
Jan 16, 2004	19.34	19.39	19.27	19.39	31,059,506	+0.10(+0.52%)
Jan 15, 2004	19.43	19.50	19.19	19.29	32,376,476	-0.18(-0.94%)
Jan 14, 2004	19.25	19.51	19.17	19.48	39,632,352	+0.01(+0.03%)
Jan 13, 2004	19.73	19.79	19.11	19.47	37,513,684	-0.26(-1.32%)
Jan 12, 2004	19.95	20.02	19.68	19.73	34,428,724	-0.25(-1.25%)
Jan 09, 2004	20.02	20.35	19.92	19.98	28,733,108	-0.22(-1.07%)
Jan 08, 2004	20.39	20.40	19.99	20.20	32,570,674	-0.19(-0.92%)
Jan 07, 2004	20.07	20.39	20.03	20.38	30,265,030	+0.17(+0.85%)
Jan 06, 2004	20.39	20.39	20.09	20.21	41,849,740	-0.01(-0.05%)
Jan 05, 2004	19.93	20.22	19.92	20.22	55,392,668	+0.53(+2.67%)
Jan 02, 2004	19.63	19.92	19.59	19.70	29,900,098	+0.12(+0.62%)
Dec 31, 2003	19.40	19.61	19.40	19.58	25,022,960	+0.14(+0.74%)
Dec 30, 2003	19.39	19.58	19.32	19.43	31,923,108	+0.04(+0.20%)
Dec 29, 2003	19.26	19.39	19.25	19.39	24,258,624	+0.14(+0.72%)
Dec 26, 2003	19.24	19.33	19.20	19.25	7,036,049	+0.02(+0.09%)
Dec 24, 2003	19.17	19.36	19.15	19.24	12,876,413	+0.11(+0.58%)
Dec 23, 2003	19.01	19.20	19.00	19.13	24,968,636	+0.12(+0.64%)
Dec 22, 2003	18.87	19.22	18.85	19.00	31,819,512	+0.02(+0.09%)
Dec 19, 2003	19.08	19.08	18.84	18.99	56,900,948	-0.09(-0.49%)
Dec 18, 2003	19.12	19.13	18.95	19.08	30,209,622	+0.05(+0.26%)
Dec 17, 2003	19.11	19.16	18.97	19.03	28,294,178	-0.14(-0.72%)
Dec 16, 2003	19.09	19.28	19.08	19.17	29,112,118	+0.09(+0.46%)
Dec 15, 2003	19.14	19.42	19.03	19.08	29,786,394	+0.02(+0.12%)
Dec 12, 2003	19.22	19.25	18.98	19.06	20,467,260	-0.16(-0.81%)
Dec 11, 2003	18.92	19.25	18.82	19.22	34,723,812	+0.32(+1.70%)
Dec 10, 2003	18.98	19.14	18.78	18.89	22,590,800	-0.16(-0.84%)
Dec 09, 2003	19.12	19.23	19.01	19.05	31,652,206	-0.02(-0.12%)
Dec 08, 2003	18.84	19.09	18.81	19.08	23,472,810	+0.13(+0.67%)
Dec 05, 2003	19.05	19.08	18.88	18.95	22,622,564	-0.09(-0.49%)
Dec 04, 2003	18.91	19.12	18.86	19.04	36,839,952	+0.23(+1.24%)
Dec 03, 2003	18.90	19.05	18.80	18.81	39,632,892	-0.04(-0.23%)
Dec 02, 2003	18.77	18.97	18.77	18.86	24,689,974	-0.08(-0.41%)
Dec 01, 2003	18.88	19.00	18.76	18.93	34,097,180	+0.33(+1.79%)
Nov 28, 2003	18.53	18.71	18.52	18.60	14,402,018	-0.14(-0.77%)
Nov 26, 2003	18.73	18.86	18.56	18.74	28,031,036	+0.03(+0.15%)
Nov 25, 2003	18.59	18.73	18.42	18.72	33,754,628	-0.06(-0.32%)
Nov 24, 2003	18.55	18.91	18.52	18.78	41,594,900	+0.39(+2.14%)
Nov 21, 2003	18.64	18.67	18.25	18.38	44,963,940	-0.26(-1.40%)
Nov 20, 2003	18.89	19.07	18.59	18.64	32,153,222	-0.43(-2.24%)
Nov 19, 2003	18.86	19.12	18.82	19.07	31,191,258	+0.13(+0.70%)
Nov 18, 2003	18.95	19.12	18.84	18.94	45,499,064	+0.06(+0.32%)
Nov 17, 2003	18.16	18.96	18.16	18.88	36,292,372	-0.01(-0.03%)
Nov 14, 2003	18.72	19.11	18.68	18.88	73,098,936	+0.35(+1.88%)
Nov 13, 2003	17.90	18.76	17.76	18.53	77,475,056	+0.58(+3.24%)
Nov 12, 2003	17.65	18.00	17.63	17.95	37,701,748	+0.33(+1.89%)
Nov 11, 2003	17.35	17.65	17.31	17.62	20,061,360	+0.18(+1.02%)
Nov 10, 2003	17.60	17.60	17.37	17.44	21,566,028	-0.16(-0.91%)
Nov 07, 2003	17.70	17.73	17.51	17.60	29,995,392	-0.05(-0.28%)
Nov 06, 2003	17.46	17.68	17.32	17.65	32,350,126	+0.12(+0.66%)
Nov 05, 2003	17.19	17.79	17.19	17.54	39,997,464	+0.11(+0.64%)
Nov 04, 2003	17.23	17.45	17.20	17.43	28,754,584	-0.09(-0.51%)
Nov 03, 2003	17.54	17.68	17.45	17.51	31,474,252	+0.01(+0.03%)
Oct 31, 2003	17.18	17.52	17.18	17.51	43,294,672	+0.40(+2.33%)
Oct 30, 2003	17.02	17.36	17.01	17.11	44,811,792	-0.22(-1.25%)
Oct 29, 2003	17.39	17.44	17.21	17.33	34,328,196	-0.13(-0.73%)
Oct 28, 2003	17.17	17.45	17.14	17.45	33,338,620	+0.29(+1.71%)
Oct 27, 2003	17.19	17.35	17.13	17.16	26,452,190	+0.07(+0.42%)
Oct 24, 2003	17.18	17.18	16.94	17.09	28,525,916	-0.09(-0.55%)
Oct 23, 2003	16.95	17.25	16.93	17.18	35,061,672	+0.22(+1.27%)
Oct 22, 2003	17.18	17.29	16.90	16.97	46,399,664	-0.49(-2.79%)
Oct 21, 2003	17.18	17.52	17.12	17.45	34,416,272	+0.28(+1.61%)
Oct 20, 2003	16.93	17.18	16.93	17.18	23,427,690	+0.24(+1.44%)
Oct 17, 2003	17.11	17.12	16.90	16.93	30,440,276	-0.18(-1.04%)
Oct 16, 2003	16.98	17.17	16.35	17.11	32,208,810	+0.16(+0.91%)
Oct 15, 2003	17.11	17.15	16.89	16.95	35,167,796	-0.16(-0.91%)
Oct 14, 2003	16.90	17.14	16.84	17.11	28,323,596	+0.12(+0.68%)
Oct 13, 2003	17.07	17.21	16.93	16.99	24,022,194	-0.04(-0.26%)
Oct 10, 2003	17.05	17.20	17.00	17.04	23,129,354	-0.12(-0.68%)
Oct 09, 2003	17.09	17.19	17.02	17.15	31,878,710	+0.17(+0.98%)
Oct 08, 2003	17.01	17.06	16.89	16.99	26,961,506	+0.01(+0.03%)
Oct 07, 2003	16.90	17.18	16.88	16.98	32,343,268	-0.06(-0.33%)
Oct 06, 2003	17.01	17.15	17.00	17.04	23,066,728	-0.02(-0.10%)
Oct 03, 2003	17.40	17.43	17.05	17.05	36,604,964	-0.15(-0.87%)
Oct 02, 2003	16.99	17.25	16.96	17.20	31,330,408	+0.14(+0.81%)
Oct 01, 2003	16.82	17.09	16.79	17.07	43,367,584	+0.23(+1.38%)
Sep 30, 2003	17.12	17.12	16.76	16.83	36,212,236	-0.28(-1.65%)
Sep 29, 2003	16.95	17.18	16.90	17.12	27,781,250	+0.18(+1.08%)
Sep 26, 2003	16.82	17.09	16.76	16.93	29,661,320	+0.02(+0.10%)
Sep 25, 2003	17.09	17.14	16.90	16.92	30,724,534	-0.20(-1.20%)
Sep 24, 2003	17.62	17.62	17.07	17.12	35,783,236	-0.39(-2.22%)
Sep 23, 2003	17.29	17.64	17.29	17.51	34,554,520	+0.25(+1.48%)
Sep 22, 2003	17.19	17.38	17.14	17.25	31,548,430	-0.17(-0.99%)
Sep 19, 2003	17.75	17.75	17.43	17.43	55,424,072	-0.33(-1.87%)
Sep 18, 2003	17.73	17.94	17.73	17.76	35,870,768	-0.03(-0.19%)
Sep 17, 2003	17.72	17.90	17.68	17.79	28,482,780	+0.07(+0.38%)
Sep 16, 2003	17.65	17.75	17.65	17.72	26,169,196	+0.07(+0.41%)
Sep 15, 2003	17.71	17.77	17.60	17.65	26,123,172	-0.02(-0.13%)
Sep 12, 2003	17.71	17.73	17.49	17.68	26,530,158	+0.03(+0.19%)
Sep 11, 2003	17.74	17.81	17.59	17.64	31,328,964	+0.04(+0.22%)
Sep 10, 2003	17.66	17.84	17.53	17.60	36,976,212	+0.05(+0.28%)
Sep 09, 2003	17.51	17.64	17.32	17.55	39,129,712	+0.12(+0.67%)
Sep 08, 2003	17.11	17.63	17.10	17.44	42,592,060	+0.53(+3.15%)
Sep 05, 2003	16.95	17.18	16.85	16.90	33,935,472	-0.05(-0.29%)
Sep 04, 2003	16.87	17.00	16.60	16.95	47,969,488	-0.16(-0.91%)
Sep 03, 2003	16.98	17.15	16.84	17.11	50,367,720	+0.23(+1.38%)
Sep 02, 2003	16.71	16.93	16.57	16.88	39,450,248	+0.30(+1.80%)
Aug 29, 2003	16.52	16.61	16.41	16.58	27,678,558	+0.06(+0.37%)
Aug 28, 2003	16.59	16.65	16.37	16.52	32,498,482	-0.06(-0.33%)
Aug 27, 2003	16.77	16.77	16.50	16.57	37,247,476	-0.06(-0.33%)
Aug 26, 2003	16.52	16.69	16.43	16.63	33,315,700	+0.08(+0.47%)
Aug 25, 2003	16.35	16.60	16.35	16.55	34,895,808	+0.18(+1.08%)
Aug 22, 2003	16.78	16.78	16.32	16.37	63,742,620	-0.13(-0.81%)
Aug 21, 2003	16.69	16.76	16.31	16.51	109,169,856	-0.53(-3.09%)
Aug 20, 2003	17.19	17.26	16.97	17.03	44,138,420	-0.29(-1.69%)
Aug 19, 2003	17.45	17.50	17.26	17.33	30,695,476	-0.11(-0.64%)
Aug 18, 2003	17.51	17.57	17.42	17.44	29,333,568	+0.03(+0.16%)
Aug 15, 2003	17.34	17.55	17.27	17.41	21,040,288	+0.17(+1.00%)
Aug 14, 2003	17.54	17.63	17.18	17.24	50,045,560	-0.25(-1.43%)
Aug 13, 2003	17.96	17.96	17.37	17.49	75,078,088	-0.73(-3.99%)
Aug 12, 2003	18.34	18.34	18.06	18.21	25,012,492	-0.02(-0.12%)
Aug 11, 2003	18.21	18.36	18.17	18.23	22,346,248	-0.03(-0.18%)
Aug 08, 2003	18.27	18.40	18.09	18.27	17,564,946	+0.02(+0.09%)
Aug 07, 2003	17.89	18.27	17.87	18.25	25,655,366	+0.27(+1.51%)
Aug 06, 2003	17.91	18.23	17.88	17.98	26,663,712	-0.03(-0.15%)
Aug 05, 2003	18.37	18.45	18.01	18.01	28,437,300	-0.32(-1.72%)
Aug 04, 2003	18.11	18.46	17.95	18.32	25,474,344	+0.22(+1.19%)
Aug 01, 2003	18.36	18.36	18.01	18.11	32,384,418	-0.38(-2.04%)
Jul 31, 2003	18.56	18.81	18.13	18.48	41,841,620	-0.02(-0.09%)
Jul 30, 2003	18.12	18.50	18.12	18.50	30,580,872	+0.45(+2.52%)
Jul 29, 2003	18.23	18.40	17.86	18.05	38,369,708	-0.12(-0.64%)
Jul 28, 2003	18.39	18.47	18.09	18.16	28,598,288	-0.14(-0.79%)
Jul 25, 2003	17.79	18.33	17.74	18.31	36,292,732	+0.27(+1.51%)
Jul 24, 2003	18.45	18.53	18.01	18.04	31,491,940	-0.21(-1.15%)
Jul 23, 2003	18.03	18.26	17.89	18.25	25,636,054	+0.28(+1.54%)
Jul 22, 2003	18.17	18.18	17.74	17.97	33,810,940	-0.06(-0.34%)
Jul 21, 2003	18.78	18.78	17.90	18.03	31,766,812	-0.47(-2.55%)
Jul 18, 2003	18.34	18.56	18.16	18.50	26,720,564	+0.35(+1.92%)
Jul 17, 2003	18.61	18.64	18.06	18.15	29,148,574	-0.33(-1.77%)
Jul 16, 2003	18.70	18.73	18.37	18.48	31,314,706	-0.28(-1.51%)
Jul 15, 2003	19.03	19.03	18.65	18.76	29,334,290	+0.01(+0.06%)
Jul 14, 2003	19.10	19.15	18.58	18.75	30,010,190	-0.20(-1.05%)
Jul 11, 2003	18.73	19.25	18.68	18.95	25,469,290	+0.30(+1.60%)
Jul 10, 2003	18.84	18.89	18.48	18.65	30,950,136	-0.31(-1.64%)
Jul 09, 2003	19.02	19.26	18.83	18.96	35,771,504	-0.05(-0.26%)
Jul 08, 2003	19.20	19.21	18.91	19.01	31,613,042	-0.05(-0.26%)
Jul 07, 2003	19.31	19.31	18.98	19.06	34,712,260	+0.09(+0.50%)
Jul 03, 2003	19.06	19.29	18.84	18.97	18,256,910	-0.23(-1.21%)
Jul 02, 2003	19.13	19.38	19.09	19.20	28,336,772	+0.07(+0.35%)
Jul 01, 2003	18.84	19.19	18.56	19.13	37,217,516	+0.21(+1.11%)
Jun 30, 2003	19.39	19.55	18.87	18.92	43,162,560	-0.47(-2.43%)
Jun 27, 2003	19.81	19.81	19.35	19.39	30,921,078	-0.55(-2.78%)
Jun 26, 2003	19.56	19.95	19.45	19.95	34,940,388	+0.37(+1.90%)
Jun 25, 2003	19.70	19.92	19.40	19.58	34,966,016	-0.04(-0.20%)
Jun 24, 2003	19.64	19.98	19.50	19.61	42,201,316	+0.01(+0.06%)
Jun 23, 2003	19.50	19.73	19.49	19.60	32,546,128	-0.11(-0.53%)
Jun 20, 2003	19.85	19.94	19.70	19.71	52,404,448	-0.02(-0.08%)
Jun 19, 2003	19.93	20.11	19.39	19.73	39,652,744	-0.25(-1.25%)
Jun 18, 2003	19.95	20.35	19.81	19.97	57,283,928	-0.07(-0.36%)
Jun 17, 2003	19.62	20.46	19.55	20.05	96,276,472	+0.88(+4.57%)
Jun 16, 2003	18.67	19.23	18.53	19.17	54,045,740	+0.84(+4.59%)
Jun 13, 2003	18.53	18.69	18.23	18.33	29,815,632	-0.24(-1.31%)
Jun 12, 2003	18.51	18.67	18.37	18.57	31,697,868	+0.13(+0.72%)
Jun 11, 2003	18.42	18.80	18.22	18.44	42,567,876	-0.02(-0.09%)
Jun 10, 2003	18.56	18.59	18.40	18.46	30,561,198	+0.08(+0.42%)
Jun 09, 2003	18.30	18.56	18.29	18.38	30,855,564	+0.04(+0.24%)
Jun 06, 2003	18.28	18.80	18.01	18.33	49,341,684	+0.19(+1.04%)
Jun 05, 2003	17.94	18.15	17.79	18.15	49,580,460	+0.19(+1.08%)
Jun 04, 2003	17.73	17.97	17.64	17.95	40,022,912	+0.39(+2.24%)
Jun 03, 2003	17.18	17.60	17.18	17.56	35,637,044	+0.38(+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.