Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.896	10.03	9.817	9.998	5,261,416	+0.09(+0.95%)
Jun 29, 2004	9.680	9.935	9.680	9.904	5,489,925	+0.22(+2.31%)
Jun 28, 2004	9.699	9.754	9.636	9.680	4,356,599	+0.02(+0.21%)
Jun 25, 2004	9.650	9.751	9.630	9.660	4,471,012	-0.02(-0.23%)
Jun 24, 2004	9.639	9.707	9.617	9.682	3,309,400	+0.06(+0.67%)
Jun 23, 2004	9.479	9.672	9.465	9.617	4,887,349	+0.15(+1.54%)
Jun 22, 2004	9.447	9.495	9.400	9.471	7,620,870	+0.08(+0.91%)
Jun 21, 2004	9.282	9.419	9.266	9.386	4,284,773	+0.14(+1.51%)
Jun 18, 2004	9.391	9.408	9.240	9.246	6,314,971	-0.17(-1.85%)
Jun 17, 2004	9.595	9.605	9.402	9.421	6,208,821	-0.17(-1.82%)
Jun 16, 2004	9.620	9.625	9.550	9.595	1,783,574	+0.02(+0.16%)
Jun 15, 2004	9.581	9.635	9.534	9.579	2,761,806	+0.08(+0.84%)
Jun 14, 2004	9.565	9.617	9.452	9.499	3,205,475	-0.06(-0.63%)
Jun 10, 2004	9.498	9.620	9.482	9.559	2,592,411	+0.08(+0.83%)
Jun 09, 2004	9.595	9.635	9.473	9.480	2,582,559	-0.11(-1.20%)
Jun 08, 2004	9.520	9.602	9.520	9.595	3,112,038	+0.04(+0.38%)
Jun 07, 2004	9.537	9.592	9.488	9.559	5,087,254	+0.05(+0.55%)
Jun 04, 2004	9.526	9.557	9.435	9.507	4,085,185	+0.10(+1.10%)
Jun 03, 2004	9.436	9.499	9.403	9.403	3,043,072	-0.05(-0.48%)
Jun 02, 2004	9.416	9.477	9.332	9.449	3,223,591	+0.06(+0.59%)
Jun 01, 2004	9.366	9.430	9.321	9.394	3,181,003	+0.00(+0.02%)
May 28, 2004	9.369	9.419	9.325	9.392	4,169,088	+0.04(+0.42%)
May 27, 2004	9.350	9.436	9.292	9.353	5,139,376	+0.04(+0.46%)
May 26, 2004	9.362	9.408	9.266	9.310	4,020,033	-0.05(-0.54%)
May 25, 2004	9.120	9.395	9.016	9.361	5,586,858	+0.26(+2.85%)
May 24, 2004	9.093	9.268	9.012	9.101	3,556,024	+0.03(+0.31%)
May 21, 2004	9.015	9.141	8.991	9.073	3,590,348	+0.12(+1.39%)
May 20, 2004	8.999	9.065	8.905	8.949	4,107,114	-0.08(-0.92%)
May 19, 2004	9.117	9.224	9.032	9.032	5,120,307	+0.02(+0.21%)
May 18, 2004	8.928	9.070	8.920	9.013	3,606,239	+0.11(+1.29%)
May 17, 2004	8.905	8.994	8.845	8.898	3,544,583	-0.12(-1.34%)
May 14, 2004	8.975	9.076	8.912	9.019	5,191,497	-0.02(-0.24%)
May 13, 2004	9.141	9.142	9.002	9.041	3,483,563	-0.11(-1.17%)
May 12, 2004	8.960	9.148	8.939	9.148	4,739,247	+0.02(+0.22%)
May 11, 2004	9.046	9.133	9.015	9.128	4,138,896	+0.04(+0.47%)
May 10, 2004	9.169	9.219	8.914	9.085	7,165,760	-0.08(-0.91%)
May 07, 2004	9.227	9.332	9.150	9.169	4,138,260	-0.14(-1.55%)
May 06, 2004	9.339	9.405	9.213	9.314	5,013,203	-0.03(-0.27%)
May 05, 2004	9.377	9.388	9.200	9.339	7,660,279	-0.04(-0.45%)
May 04, 2004	9.534	9.572	9.299	9.381	10,581,629	-0.14(-1.47%)
May 03, 2004	9.513	9.613	9.471	9.521	3,996,197	+0.05(+0.50%)
Apr 30, 2004	9.550	9.613	9.430	9.474	4,780,881	-0.07(-0.76%)
Apr 29, 2004	9.660	9.784	9.422	9.546	3,559,838	-0.12(-1.24%)
Apr 28, 2004	9.793	9.793	9.644	9.666	4,025,754	-0.17(-1.70%)
Apr 27, 2004	9.771	9.921	9.707	9.833	3,961,873	+0.06(+0.63%)
Apr 26, 2004	9.793	9.841	9.731	9.771	2,978,556	+0.01(+0.06%)
Apr 23, 2004	9.738	9.806	9.628	9.765	2,910,543	-0.08(-0.77%)
Apr 22, 2004	9.628	9.913	9.622	9.841	4,749,417	+0.14(+1.48%)
Apr 21, 2004	9.611	9.775	9.587	9.697	3,789,300	+0.09(+0.90%)
Apr 20, 2004	9.742	9.849	9.606	9.611	5,052,612	-0.13(-1.34%)
Apr 19, 2004	9.801	9.825	9.653	9.742	2,491,028	-0.08(-0.85%)
Apr 16, 2004	9.754	9.856	9.685	9.825	5,853,187	+0.21(+2.21%)
Apr 15, 2004	9.636	9.696	9.528	9.613	3,533,777	+0.03(+0.26%)
Apr 14, 2004	9.542	9.652	9.495	9.587	3,303,998	-0.04(-0.42%)
Apr 13, 2004	9.850	9.850	9.557	9.628	3,477,842	-0.14(-1.40%)
Apr 12, 2004	9.660	9.815	9.641	9.765	2,281,907	+0.13(+1.36%)
Apr 08, 2004	9.793	9.814	9.589	9.635	2,859,057	-0.06(-0.67%)
Apr 07, 2004	9.804	9.836	9.653	9.699	3,222,319	-0.11(-1.08%)
Apr 06, 2004	9.715	9.926	9.707	9.804	5,274,764	+0.02(+0.23%)
Apr 05, 2004	9.605	9.782	9.534	9.782	4,577,798	+0.22(+2.29%)
Apr 02, 2004	9.521	9.658	9.310	9.564	6,813,304	+0.13(+1.40%)
Apr 01, 2004	9.428	9.534	9.370	9.432	5,853,822	+0.00(+0.05%)
Mar 31, 2004	9.521	9.534	9.384	9.427	4,583,200	-0.09(-0.99%)
Mar 30, 2004	9.484	9.605	9.444	9.521	6,029,256	+0.04(+0.40%)
Mar 29, 2004	9.408	9.594	9.400	9.484	7,012,573	+0.11(+1.21%)
Mar 26, 2004	9.408	9.493	9.370	9.370	4,374,714	-0.10(-1.06%)
Mar 25, 2004	9.408	9.495	9.277	9.471	4,247,589	+0.13(+1.36%)
Mar 24, 2004	9.394	9.433	9.281	9.344	3,877,970	-0.05(-0.54%)
Mar 23, 2004	9.383	9.439	9.317	9.394	5,436,532	+0.03(+0.30%)
Mar 22, 2004	9.501	9.537	9.251	9.366	6,538,394	-0.14(-1.42%)
Mar 19, 2004	9.597	9.613	9.496	9.501	3,493,097	-0.18(-1.85%)
Mar 18, 2004	9.691	9.748	9.579	9.680	3,694,909	-0.11(-1.12%)
Mar 17, 2004	9.613	9.830	9.602	9.790	3,236,621	+0.19(+2.00%)
Mar 16, 2004	9.605	9.732	9.499	9.598	3,781,037	+0.06(+0.61%)
Mar 15, 2004	9.550	9.652	9.439	9.540	4,756,727	-0.07(-0.70%)
Mar 12, 2004	9.495	9.638	9.421	9.608	4,173,538	+0.20(+2.09%)
Mar 11, 2004	9.628	9.691	9.402	9.411	5,942,810	-0.31(-3.20%)
Mar 10, 2004	9.993	10.01	9.699	9.723	6,739,253	-0.26(-2.60%)
Mar 09, 2004	9.990	10.10	9.924	9.982	5,973,003	-0.00(-0.02%)
Mar 08, 2004	9.919	10.05	9.915	9.984	4,865,102	+0.06(+0.65%)
Mar 05, 2004	9.797	9.952	9.743	9.919	3,599,565	+0.12(+1.25%)
Mar 04, 2004	9.738	9.797	9.702	9.797	2,546,328	+0.04(+0.42%)
Mar 03, 2004	9.754	9.790	9.709	9.756	3,480,067	-0.02(-0.23%)
Mar 02, 2004	9.968	9.970	9.759	9.778	4,496,755	-0.19(-1.91%)
Mar 01, 2004	9.889	10.02	9.883	9.968	3,577,000	+0.14(+1.41%)
Feb 27, 2004	9.867	9.899	9.773	9.830	7,014,798	-0.02(-0.21%)
Feb 26, 2004	9.852	9.867	9.814	9.850	3,670,120	+0.00(+0.00%)
Feb 25, 2004	9.754	9.875	9.738	9.850	2,787,231	+0.11(+1.18%)
Feb 24, 2004	9.833	9.839	9.650	9.735	5,953,616	-0.11(-1.15%)
Feb 23, 2004	9.954	9.960	9.762	9.849	2,139,844	-0.11(-1.06%)
Feb 20, 2004	9.990	10.01	9.874	9.954	3,916,744	-0.01(-0.14%)
Feb 19, 2004	10.02	10.08	9.937	9.968	3,321,795	-0.05(-0.46%)
Feb 18, 2004	10.06	10.09	9.927	10.01	2,318,137	-0.06(-0.62%)
Feb 17, 2004	10.15	10.18	10.05	10.08	3,008,430	+0.05(+0.50%)
Feb 13, 2004	10.13	10.24	9.995	10.03	2,205,313	-0.07(-0.72%)
Feb 12, 2004	10.18	10.25	10.09	10.10	2,917,535	-0.12(-1.14%)
Feb 11, 2004	10.05	10.28	9.960	10.22	5,265,548	+0.10(+0.98%)
Feb 10, 2004	10.10	10.12	9.995	10.12	2,902,280	+0.06(+0.61%)
Feb 09, 2004	10.18	10.18	10.02	10.05	2,559,359	-0.12(-1.19%)
Feb 06, 2004	9.956	10.20	9.927	10.18	3,708,257	+0.18(+1.83%)
Feb 05, 2004	9.778	10.12	9.773	9.993	6,441,461	+0.24(+2.48%)
Feb 04, 2004	9.754	9.904	9.683	9.751	4,921,991	-0.00(-0.03%)
Feb 03, 2004	9.815	9.976	9.731	9.754	5,513,443	-0.18(-1.85%)
Feb 02, 2004	10.05	10.10	9.877	9.938	3,804,873	-0.11(-1.14%)
Jan 30, 2004	9.996	10.07	9.856	10.05	3,006,523	+0.04(+0.36%)
Jan 29, 2004	10.11	10.18	9.919	10.02	3,697,452	-0.04(-0.41%)
Jan 28, 2004	10.19	10.35	9.998	10.06	3,172,422	-0.19(-1.86%)
Jan 27, 2004	10.37	10.45	10.22	10.25	2,919,124	-0.11(-1.05%)
Jan 26, 2004	10.24	10.37	10.16	10.36	3,662,174	+0.08(+0.77%)
Jan 23, 2004	10.41	10.52	10.22	10.28	3,582,403	-0.11(-1.08%)
Jan 22, 2004	10.58	10.58	10.26	10.39	6,176,404	-0.25(-2.34%)
Jan 21, 2004	10.60	10.64	10.40	10.64	3,315,757	+0.04(+0.36%)
Jan 20, 2004	10.77	10.80	10.54	10.60	3,713,660	-0.17(-1.58%)
Jan 16, 2004	10.69	10.77	10.64	10.77	5,510,901	+0.17(+1.60%)
Jan 15, 2004	10.38	10.60	10.37	10.60	3,922,146	+0.25(+2.42%)
Jan 14, 2004	10.31	10.37	10.27	10.35	2,917,218	+0.12(+1.17%)
Jan 13, 2004	10.32	10.36	10.19	10.23	3,945,665	-0.06(-0.60%)
Jan 12, 2004	10.31	10.34	10.21	10.29	4,055,311	-0.03(-0.27%)
Jan 09, 2004	10.40	10.44	10.32	10.32	3,462,269	-0.11(-1.07%)
Jan 08, 2004	10.38	10.45	10.35	10.43	3,173,376	+0.05(+0.47%)
Jan 07, 2004	10.35	10.38	10.27	10.38	3,218,506	+0.04(+0.38%)
Jan 06, 2004	10.32	10.37	10.27	10.34	2,929,294	+0.02(+0.20%)
Jan 05, 2004	10.23	10.33	10.22	10.32	3,672,027	+0.13(+1.23%)
Jan 02, 2004	10.19	10.27	10.15	10.20	3,239,799	+0.01(+0.11%)
Dec 31, 2003	10.13	10.22	10.11	10.19	2,314,642	-0.01(-0.09%)
Dec 30, 2003	10.16	10.23	10.14	10.20	2,909,272	+0.02(+0.20%)
Dec 29, 2003	10.03	10.18	9.993	10.18	3,857,630	+0.14(+1.41%)
Dec 26, 2003	10.02	10.08	10.02	10.03	808,837	+0.01(+0.13%)
Dec 24, 2003	10.08	10.08	9.984	10.02	1,549,662	-0.06(-0.62%)
Dec 23, 2003	10.19	10.19	10.02	10.08	3,304,315	-0.09(-0.85%)
Dec 22, 2003	10.22	10.22	10.12	10.17	2,931,201	-0.05(-0.46%)
Dec 19, 2003	10.19	10.23	10.10	10.22	3,968,547	+0.09(+0.88%)
Dec 18, 2003	9.911	10.13	9.900	10.13	2,970,293	+0.22(+2.21%)
Dec 17, 2003	9.998	10.01	9.830	9.910	5,436,850	-0.11(-1.05%)
Dec 16, 2003	9.809	10.05	9.793	10.02	3,607,510	+0.19(+1.94%)
Dec 15, 2003	9.911	10.11	9.817	9.825	4,591,146	-0.03(-0.34%)
Dec 12, 2003	9.899	9.905	9.817	9.858	2,222,475	-0.04(-0.41%)
Dec 11, 2003	9.838	9.910	9.817	9.899	4,054,357	+0.05(+0.46%)
Dec 10, 2003	9.948	9.992	9.782	9.853	2,750,365	-0.06(-0.56%)
Dec 09, 2003	9.979	10.02	9.904	9.908	2,478,634	-0.06(-0.57%)
Dec 08, 2003	9.841	9.965	9.838	9.965	2,144,611	+0.07(+0.72%)
Dec 05, 2003	9.822	10.05	9.814	9.894	2,693,794	+0.03(+0.34%)
Dec 04, 2003	9.833	9.979	9.831	9.861	3,859,855	-0.02(-0.16%)
Dec 03, 2003	9.751	9.985	9.739	9.877	5,947,577	+0.13(+1.37%)
Dec 02, 2003	9.718	9.773	9.686	9.743	3,206,746	-0.02(-0.19%)
Dec 01, 2003	9.573	9.798	9.551	9.762	4,540,931	+0.16(+1.65%)
Nov 28, 2003	9.528	9.617	9.455	9.603	1,333,549	+0.06(+0.68%)
Nov 26, 2003	9.565	9.567	9.428	9.539	3,252,829	-0.01(-0.13%)
Nov 25, 2003	9.432	9.613	9.377	9.551	5,218,194	+0.14(+1.50%)
Nov 24, 2003	9.329	9.413	9.290	9.410	3,242,977	+0.14(+1.51%)
Nov 21, 2003	9.310	9.318	9.221	9.270	2,386,468	-0.04(-0.44%)
Nov 20, 2003	9.306	9.430	9.243	9.310	2,654,385	-0.07(-0.79%)
Nov 19, 2003	9.270	9.399	9.233	9.384	3,845,235	+0.10(+1.05%)
Nov 18, 2003	9.433	9.460	9.254	9.287	4,282,866	-0.12(-1.29%)
Nov 17, 2003	9.367	9.439	9.318	9.408	2,959,169	-0.07(-0.75%)
Nov 14, 2003	9.452	9.573	9.447	9.479	3,573,504	+0.03(+0.37%)
Nov 13, 2003	9.517	9.517	9.438	9.444	3,734,954	-0.07(-0.76%)
Nov 12, 2003	9.355	9.515	9.355	9.517	3,130,153	+0.12(+1.24%)
Nov 11, 2003	9.430	9.430	9.339	9.400	3,280,479	-0.06(-0.65%)
Nov 10, 2003	9.498	9.521	9.446	9.461	3,871,296	-0.04(-0.38%)
Nov 07, 2003	9.557	9.557	9.408	9.498	4,079,147	+0.01(+0.13%)
Nov 06, 2003	9.432	9.487	9.399	9.485	3,863,986	+0.07(+0.70%)
Nov 05, 2003	9.078	9.410	9.060	9.419	5,158,444	+0.08(+0.91%)
Nov 04, 2003	9.078	9.410	9.060	9.334	11,686,669	+0.28(+3.13%)
Nov 03, 2003	8.928	9.065	8.944	9.051	3,642,165	+0.12(+1.37%)
Oct 31, 2003	8.865	8.900	8.853	8.928	3,517,251	+0.06(+0.69%)
Oct 30, 2003	8.799	8.897	8.752	8.867	2,742,102	+0.12(+1.35%)
Oct 29, 2003	8.779	8.838	8.724	8.749	4,154,469	-0.07(-0.78%)
Oct 28, 2003	8.555	8.820	8.522	8.818	5,646,607	+0.25(+2.96%)
Oct 27, 2003	8.598	8.658	8.551	8.565	3,445,107	-0.03(-0.38%)
Oct 24, 2003	8.628	8.628	8.489	8.598	3,227,722	-0.03(-0.35%)
Oct 23, 2003	8.647	8.654	8.579	8.628	2,744,644	-0.03(-0.36%)
Oct 22, 2003	8.676	8.708	8.637	8.659	3,842,057	-0.09(-0.99%)
Oct 21, 2003	8.747	8.831	8.730	8.746	4,044,505	+0.04(+0.43%)
Oct 20, 2003	8.584	8.716	8.577	8.708	3,588,759	+0.12(+1.45%)
Oct 17, 2003	8.684	8.728	8.525	8.584	4,602,905	-0.10(-1.18%)
Oct 16, 2003	8.724	8.744	8.664	8.686	3,449,239	-0.10(-1.15%)
Oct 15, 2003	8.754	8.788	8.683	8.787	3,802,966	+0.03(+0.38%)
Oct 14, 2003	8.716	8.757	8.637	8.754	2,056,258	+0.06(+0.71%)
Oct 13, 2003	8.629	8.700	8.628	8.692	1,809,317	+0.06(+0.73%)
Oct 10, 2003	8.708	8.733	8.606	8.629	3,444,154	-0.08(-0.90%)
Oct 09, 2003	8.662	8.796	8.659	8.708	4,119,509	+0.05(+0.53%)
Oct 08, 2003	8.431	8.706	8.593	8.662	7,311,954	+0.23(+2.74%)
Oct 07, 2003	8.378	8.433	8.308	8.431	2,997,307	+0.05(+0.64%)
Oct 06, 2003	8.389	8.411	8.389	8.378	2,279,682	-0.02(-0.19%)
Oct 03, 2003	8.417	8.514	8.371	8.393	4,322,275	+0.10(+1.18%)
Oct 02, 2003	8.275	8.378	8.247	8.296	4,167,181	-0.05(-0.57%)
Oct 01, 2003	8.283	8.362	8.209	8.343	5,091,386	+0.06(+0.72%)
Sep 30, 2003	8.291	8.333	8.149	8.283	5,869,077	-0.09(-1.11%)
Sep 29, 2003	8.362	8.448	8.299	8.376	3,339,911	+0.04(+0.45%)
Sep 26, 2003	8.414	8.414	8.318	8.338	3,770,549	-0.08(-0.90%)
Sep 25, 2003	8.494	8.560	8.431	8.414	3,658,678	-0.08(-0.94%)
Sep 24, 2003	8.618	8.629	8.477	8.494	4,581,929	-0.14(-1.57%)
Sep 23, 2003	8.614	8.631	8.488	8.629	3,701,583	+0.02(+0.18%)
Sep 22, 2003	8.669	8.669	8.541	8.614	3,251,876	-0.12(-1.40%)
Sep 19, 2003	8.730	8.769	8.658	8.736	3,612,913	+0.01(+0.07%)
Sep 18, 2003	8.676	8.732	8.653	8.730	3,457,820	+0.08(+0.96%)
Sep 17, 2003	8.732	8.761	8.643	8.647	3,418,093	-0.08(-0.97%)
Sep 16, 2003	8.601	8.732	8.607	8.732	4,787,237	+0.13(+1.52%)
Sep 15, 2003	8.604	8.651	8.582	8.601	3,344,678	-0.00(-0.04%)
Sep 12, 2003	8.555	8.632	8.429	8.604	3,344,678	+0.05(+0.57%)
Sep 11, 2003	8.606	8.637	8.536	8.555	5,373,605	-0.01(-0.13%)
Sep 10, 2003	8.787	8.787	8.557	8.566	4,588,603	-0.22(-2.47%)
Sep 09, 2003	8.842	8.868	8.776	8.783	4,491,988	-0.06(-0.66%)
Sep 08, 2003	8.779	8.889	8.755	8.842	2,236,459	+0.06(+0.68%)
Sep 05, 2003	8.716	8.832	8.676	8.782	4,478,957	-0.03(-0.34%)
Sep 04, 2003	8.787	8.859	8.727	8.812	2,887,343	+0.03(+0.29%)
Sep 03, 2003	8.934	8.953	8.735	8.787	5,725,425	-0.15(-1.66%)
Sep 02, 2003	8.772	8.949	8.772	8.934	5,888,782	+0.16(+1.85%)
Aug 29, 2003	8.543	8.791	8.536	8.772	5,719,069	+0.21(+2.41%)
Aug 28, 2003	8.511	8.571	8.456	8.566	3,165,431	+0.09(+1.11%)
Aug 27, 2003	8.456	8.513	8.418	8.472	3,408,241	-0.03(-0.33%)
Aug 26, 2003	8.496	8.502	8.379	8.500	5,423,819	-0.00(-0.04%)
Aug 25, 2003	8.574	8.598	8.440	8.503	3,538,862	-0.08(-0.97%)
Aug 22, 2003	8.614	8.714	8.579	8.587	6,976,978	+0.02(+0.22%)
Aug 21, 2003	8.480	8.678	8.480	8.568	4,386,473	+0.09(+1.04%)
Aug 20, 2003	8.393	8.558	8.389	8.480	6,086,462	+0.02(+0.19%)
Aug 19, 2003	8.338	8.464	8.322	8.464	7,766,747	+0.15(+1.82%)
Aug 18, 2003	8.330	8.401	8.291	8.313	5,182,916	-0.06(-0.66%)
Aug 15, 2003	8.252	8.440	8.225	8.368	3,867,165	+0.11(+1.35%)
Aug 14, 2003	8.165	8.316	8.146	8.256	5,425,726	+0.09(+1.12%)
Aug 13, 2003	8.209	8.252	8.165	8.165	4,175,445	-0.09(-1.11%)
Aug 12, 2003	8.190	8.269	8.112	8.256	4,066,752	+0.11(+1.29%)
Aug 11, 2003	8.189	8.228	8.105	8.151	3,407,923	-0.02(-0.29%)
Aug 08, 2003	8.167	8.181	8.047	8.175	4,450,036	+0.04(+0.50%)
Aug 07, 2003	8.181	8.190	8.031	8.134	5,713,666	-0.03(-0.40%)
Aug 06, 2003	8.182	8.296	8.000	8.167	7,685,704	-0.06(-0.75%)
Aug 05, 2003	8.365	8.450	8.201	8.228	7,632,311	-0.24(-2.81%)
Aug 04, 2003	8.378	8.472	8.304	8.466	5,594,168	+0.06(+0.65%)
Aug 01, 2003	8.448	8.525	8.354	8.411	4,769,440	-0.04(-0.45%)
Jul 31, 2003	8.378	8.555	8.354	8.448	7,290,661	+0.17(+2.01%)
Jul 30, 2003	8.302	8.359	8.212	8.282	3,474,982	-0.00(-0.02%)
Jul 29, 2003	8.316	8.354	8.234	8.283	3,855,405	-0.03(-0.34%)
Jul 28, 2003	8.354	8.389	8.271	8.311	5,668,854	+0.05(+0.63%)
Jul 25, 2003	8.157	8.299	8.057	8.260	4,864,148	+0.14(+1.74%)
Jul 24, 2003	8.102	8.263	8.055	8.118	5,154,631	+0.07(+0.92%)
Jul 23, 2003	8.024	8.047	7.951	8.044	4,674,731	+0.09(+1.17%)
Jul 22, 2003	7.921	8.077	7.851	7.951	6,530,449	+0.01(+0.14%)
Jul 21, 2003	8.102	8.102	7.923	7.940	5,597,982	-0.17(-2.11%)
Jul 18, 2003	8.101	8.178	8.064	8.112	5,985,397	+0.01(+0.16%)
Jul 17, 2003	8.031	8.160	8.025	8.099	4,751,960	+0.01(+0.16%)
Jul 16, 2003	8.236	8.271	8.024	8.086	5,309,724	-0.14(-1.74%)
Jul 15, 2003	8.299	8.346	8.167	8.230	3,469,897	-0.07(-0.83%)
Jul 14, 2003	8.414	8.448	8.285	8.299	4,204,048	-0.01(-0.13%)
Jul 11, 2003	8.189	8.362	8.173	8.310	4,565,085	+0.14(+1.69%)
Jul 10, 2003	8.244	8.261	8.131	8.171	4,021,622	-0.14(-1.63%)
Jul 09, 2003	8.389	8.393	8.222	8.307	3,345,949	-0.08(-0.96%)
Jul 08, 2003	8.299	8.440	8.299	8.387	3,487,694	+0.05(+0.64%)
Jul 07, 2003	8.220	8.381	8.181	8.333	3,858,584	+0.18(+2.18%)
Jul 03, 2003	8.102	8.214	8.083	8.156	2,606,395	-0.02(-0.25%)
Jul 02, 2003	8.058	8.176	8.024	8.176	4,404,589	+0.12(+1.46%)

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.