Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.38	16.53	16.26	16.44	27,505,006	+0.02(+0.09%)
Jul 29, 2004	16.37	16.54	16.28	16.43	24,930,518	+0.16(+0.98%)
Jul 28, 2004	16.35	16.43	16.08	16.27	45,795,420	-0.25(-1.50%)
Jul 27, 2004	16.33	16.62	16.23	16.52	32,665,450	+0.19(+1.13%)
Jul 26, 2004	16.59	16.59	16.05	16.33	43,058,056	-0.29(-1.73%)
Jul 23, 2004	16.71	16.75	16.52	16.62	24,162,408	-0.11(-0.65%)
Jul 22, 2004	16.46	16.83	16.41	16.73	33,868,344	+0.26(+1.59%)
Jul 21, 2004	16.79	16.89	16.46	16.46	34,683,680	-0.17(-1.02%)
Jul 20, 2004	16.52	16.77	16.50	16.63	33,560,088	+0.11(+0.69%)
Jul 19, 2004	16.73	16.74	16.46	16.52	29,830,714	-0.14(-0.83%)
Jul 16, 2004	16.77	16.93	16.28	16.66	77,306,952	-0.10(-0.61%)
Jul 15, 2004	17.51	17.60	16.76	16.76	56,134,772	-0.74(-4.20%)
Jul 14, 2004	17.49	17.73	17.43	17.50	23,122,000	-0.08(-0.44%)
Jul 13, 2004	17.39	17.62	17.39	17.58	25,128,376	+0.28(+1.61%)
Jul 12, 2004	17.46	17.49	17.25	17.30	28,291,192	-0.20(-1.12%)
Jul 09, 2004	17.49	17.66	17.46	17.49	23,191,388	+0.03(+0.18%)
Jul 08, 2004	17.35	17.66	17.32	17.46	30,698,530	+0.11(+0.65%)
Jul 07, 2004	17.35	17.46	17.31	17.35	26,316,108	-0.08(-0.44%)
Jul 06, 2004	17.44	17.51	17.40	17.43	22,165,946	-0.04(-0.21%)
Jul 02, 2004	17.47	17.61	17.40	17.46	18,505,570	+0.01(+0.03%)
Jul 01, 2004	17.60	17.70	17.24	17.46	35,072,208	-0.18(-1.02%)
Jun 30, 2004	17.71	17.80	17.60	17.64	30,615,928	-0.03(-0.17%)
Jun 29, 2004	17.59	17.82	17.51	17.67	33,225,400	+0.14(+0.82%)
Jun 28, 2004	17.57	17.59	17.42	17.52	40,971,412	+0.12(+0.71%)
Jun 25, 2004	17.90	17.90	17.40	17.40	62,183,052	-0.51(-2.84%)
Jun 24, 2004	17.86	18.10	17.86	17.91	28,480,108	-0.08(-0.43%)
Jun 23, 2004	17.97	18.03	17.85	17.99	31,437,292	+0.03(+0.17%)
Jun 22, 2004	18.10	18.10	17.90	17.96	32,833,960	-0.15(-0.85%)
Jun 21, 2004	18.14	18.26	18.08	18.11	21,244,486	-0.12(-0.65%)
Jun 18, 2004	18.09	18.27	18.06	18.23	35,495,912	+0.08(+0.45%)
Jun 17, 2004	18.06	18.20	18.03	18.15	20,761,114	+0.03(+0.14%)
Jun 16, 2004	18.05	18.24	17.98	18.12	23,068,358	+0.07(+0.37%)
Jun 15, 2004	18.14	18.19	18.01	18.05	33,414,318	-0.03(-0.17%)
Jun 14, 2004	18.21	18.21	17.94	18.09	33,812,368	-0.26(-1.43%)
Jun 10, 2004	18.49	18.50	18.28	18.35	20,317,780	-0.09(-0.47%)
Jun 09, 2004	18.57	18.58	18.39	18.43	18,766,788	-0.16(-0.86%)
Jun 08, 2004	18.45	18.68	18.45	18.59	27,286,158	+0.06(+0.33%)
Jun 07, 2004	18.52	18.57	18.43	18.53	23,382,248	+0.21(+1.12%)
Jun 04, 2004	18.39	18.63	18.29	18.33	25,998,912	+0.04(+0.20%)
Jun 03, 2004	18.32	18.61	18.29	18.29	30,695,226	-0.10(-0.53%)
Jun 02, 2004	18.29	18.53	18.28	18.39	30,114,674	+0.15(+0.82%)
Jun 01, 2004	18.09	18.35	18.03	18.24	28,170,300	+0.06(+0.31%)
May 28, 2004	18.32	18.32	18.04	18.18	23,255,720	-0.03(-0.17%)
May 27, 2004	18.01	18.27	17.99	18.21	23,349,208	+0.26(+1.46%)
May 26, 2004	17.81	18.13	17.81	17.95	23,952,500	+0.08(+0.43%)
May 25, 2004	17.63	18.00	17.63	17.87	30,197,666	+0.15(+0.84%)
May 24, 2004	17.89	17.90	17.61	17.72	26,709,880	-0.19(-1.03%)
May 21, 2004	17.98	18.04	17.81	17.91	31,008,534	-0.04(-0.23%)
May 20, 2004	18.04	18.09	17.85	17.95	27,237,762	-0.14(-0.80%)
May 19, 2004	18.42	18.44	18.06	18.10	22,526,288	-0.20(-1.07%)
May 18, 2004	18.27	18.37	18.14	18.29	21,411,442	+0.03(+0.14%)
May 17, 2004	18.06	18.48	18.01	18.27	22,998,776	-0.05(-0.28%)
May 14, 2004	18.12	18.52	18.11	18.32	22,734,254	+0.10(+0.56%)
May 13, 2004	18.14	18.33	18.03	18.21	24,905,446	-0.16(-0.87%)
May 12, 2004	18.37	18.39	17.98	18.37	32,538,922	-0.10(-0.56%)
May 11, 2004	18.42	18.53	18.24	18.48	29,673,672	-0.05(-0.25%)
May 10, 2004	18.63	18.65	18.32	18.52	32,541,644	-0.19(-0.99%)
May 07, 2004	18.69	18.91	18.68	18.71	25,732,446	-0.10(-0.52%)
May 06, 2004	18.85	19.04	18.68	18.81	27,993,820	-0.04(-0.22%)
May 05, 2004	18.75	18.99	18.72	18.85	23,391,772	+0.01(+0.05%)
May 04, 2004	18.73	18.93	18.58	18.84	34,786,888	+0.20(+1.08%)
May 03, 2004	18.47	18.73	18.40	18.64	26,826,690	+0.24(+1.29%)
Apr 30, 2004	18.29	18.65	18.29	18.40	32,940,664	+0.10(+0.53%)
Apr 29, 2004	18.46	18.52	18.17	18.30	26,873,338	-0.16(-0.86%)
Apr 28, 2004	18.66	18.75	18.29	18.46	39,456,960	-0.29(-1.54%)
Apr 27, 2004	18.85	19.08	18.67	18.75	29,333,542	+0.08(+0.41%)
Apr 26, 2004	18.74	18.86	18.60	18.67	24,223,632	-0.07(-0.36%)
Apr 23, 2004	18.76	18.82	18.58	18.74	23,904,104	-0.06(-0.33%)
Apr 22, 2004	18.93	18.99	18.73	18.80	42,112,304	-0.19(-0.98%)
Apr 21, 2004	18.88	19.17	18.84	18.99	34,568,620	+0.10(+0.54%)
Apr 20, 2004	19.17	19.26	18.70	18.88	37,208,220	-0.45(-2.34%)
Apr 19, 2004	19.40	19.43	19.14	19.34	33,872,812	-0.02(-0.11%)
Apr 16, 2004	19.24	19.50	19.06	19.36	52,253,796	+0.14(+0.75%)
Apr 15, 2004	18.48	19.26	18.47	19.21	74,326,840	+0.79(+4.27%)
Apr 14, 2004	18.21	18.46	18.19	18.42	30,975,104	+0.22(+1.19%)
Apr 13, 2004	18.46	18.47	18.14	18.21	40,597,656	-0.14(-0.79%)
Apr 12, 2004	18.32	18.36	18.09	18.35	23,019,574	+0.04(+0.20%)
Apr 08, 2004	18.52	18.52	18.18	18.32	28,980,780	-0.04(-0.20%)
Apr 07, 2004	18.40	18.69	18.23	18.35	40,112,924	-0.07(-0.36%)
Apr 06, 2004	18.39	18.54	18.36	18.42	26,223,010	-0.17(-0.91%)
Apr 05, 2004	18.58	18.62	18.35	18.59	27,029,990	+0.07(+0.36%)
Apr 02, 2004	18.57	18.64	18.39	18.52	38,728,308	+0.21(+1.15%)
Apr 01, 2004	18.37	18.42	18.27	18.31	43,699,056	+0.28(+1.54%)
Mar 31, 2004	18.08	18.17	17.96	18.03	32,190,630	-0.05(-0.26%)
Mar 30, 2004	18.02	18.11	17.85	18.08	30,460,634	+0.06(+0.34%)
Mar 29, 2004	17.76	18.06	17.76	18.02	31,426,212	+0.38(+2.13%)
Mar 26, 2004	17.49	17.86	17.47	17.64	29,077,764	-0.01(-0.06%)
Mar 25, 2004	17.77	17.77	17.44	17.65	39,369,692	+0.07(+0.38%)
Mar 24, 2004	17.61	17.79	17.44	17.59	37,181,788	+0.02(+0.12%)
Mar 23, 2004	17.50	17.76	17.41	17.57	38,739,772	+0.23(+1.31%)
Mar 22, 2004	17.47	17.60	17.24	17.34	40,089,020	-0.13(-0.74%)
Mar 19, 2004	17.80	17.92	17.45	17.47	50,870,152	-0.39(-2.16%)
Mar 18, 2004	17.88	18.02	17.67	17.85	42,412,976	-0.10(-0.57%)
Mar 17, 2004	18.21	18.32	17.87	17.96	46,618,144	-0.27(-1.47%)
Mar 16, 2004	18.11	18.36	18.06	18.22	30,815,924	+0.24(+1.34%)
Mar 15, 2004	18.13	18.20	17.89	17.98	43,259,608	-0.18(-0.96%)
Mar 12, 2004	18.34	18.34	17.89	18.16	43,789,820	+0.03(+0.14%)
Mar 11, 2004	18.57	18.57	18.06	18.13	48,538,416	-0.58(-3.11%)
Mar 10, 2004	19.17	19.54	18.65	18.71	38,249,988	-0.48(-2.49%)
Mar 09, 2004	19.44	19.44	19.09	19.19	38,719,948	-0.11(-0.56%)
Mar 08, 2004	19.24	19.40	19.23	19.30	29,402,734	+0.17(+0.92%)
Mar 05, 2004	19.17	19.29	19.08	19.12	26,283,262	-0.10(-0.54%)
Mar 04, 2004	19.05	19.26	19.05	19.23	27,669,046	+0.21(+1.11%)
Mar 03, 2004	18.86	19.04	18.72	19.02	26,136,908	+0.16(+0.85%)
Mar 02, 2004	18.89	19.08	18.86	18.86	29,985,036	-0.13(-0.68%)
Mar 01, 2004	19.11	19.11	18.84	18.99	29,910,984	+0.13(+0.68%)
Feb 27, 2004	19.06	19.25	18.86	18.86	37,793,632	-0.25(-1.29%)
Feb 26, 2004	19.06	19.19	19.04	19.10	24,858,022	-0.06(-0.32%)
Feb 25, 2004	19.07	19.24	19.04	19.17	28,470,780	+0.04(+0.22%)
Feb 24, 2004	18.88	19.29	18.88	19.12	26,183,166	+0.06(+0.32%)
Feb 23, 2004	19.18	19.24	18.98	19.06	25,266,372	-0.11(-0.59%)
Feb 20, 2004	19.18	19.29	18.92	19.18	29,462,792	-0.01(-0.03%)
Feb 19, 2004	19.38	19.38	19.16	19.18	24,175,042	-0.07(-0.35%)
Feb 18, 2004	19.29	19.41	19.19	19.25	24,101,768	-0.17(-0.90%)
Feb 17, 2004	19.42	19.53	19.35	19.42	25,823,794	+0.19(+0.99%)
Feb 13, 2004	19.37	19.44	19.17	19.23	26,902,296	-0.18(-0.93%)
Feb 12, 2004	19.55	19.59	19.32	19.41	23,905,464	-0.22(-1.10%)
Feb 11, 2004	19.50	19.63	19.35	19.63	29,951,800	+0.06(+0.29%)
Feb 10, 2004	19.55	19.64	19.42	19.57	35,640,124	-0.03(-0.13%)
Feb 09, 2004	19.81	19.99	19.44	19.60	44,957,728	-0.39(-1.96%)
Feb 06, 2004	19.68	20.01	19.59	19.99	46,924,844	+0.23(+1.17%)
Feb 05, 2004	19.78	19.80	19.56	19.76	46,826,304	+0.07(+0.34%)
Feb 04, 2004	19.42	19.78	19.41	19.69	70,240,816	+0.29(+1.48%)
Feb 03, 2004	19.26	19.42	19.08	19.40	41,357,992	+0.15(+0.80%)
Feb 02, 2004	18.98	19.35	18.83	19.25	62,429,500	+0.40(+2.13%)
Jan 30, 2004	18.79	18.88	18.61	18.85	34,378,732	-0.04(-0.22%)
Jan 29, 2004	18.50	18.92	18.42	18.89	35,595,032	+0.44(+2.40%)
Jan 28, 2004	18.65	18.73	18.32	18.45	37,117,260	-0.18(-0.97%)
Jan 27, 2004	18.95	18.97	18.60	18.63	31,102,216	-0.33(-1.74%)
Jan 26, 2004	18.60	18.95	18.59	18.95	35,486,776	+0.36(+1.94%)
Jan 23, 2004	18.77	18.77	18.53	18.59	32,890,518	+0.00(+0.00%)
Jan 22, 2004	18.75	18.82	18.49	18.59	47,137,668	+0.26(+1.43%)
Jan 21, 2004	17.90	18.34	17.87	18.33	38,278,752	+0.57(+3.19%)
Jan 20, 2004	18.02	18.06	17.76	17.77	36,405,320	-0.24(-1.34%)
Jan 16, 2004	17.96	18.01	17.89	18.01	33,447,942	+0.09(+0.52%)
Jan 15, 2004	18.04	18.11	17.82	17.92	34,866,184	-0.17(-0.94%)
Jan 14, 2004	17.88	18.12	17.80	18.09	42,680,028	+0.01(+0.03%)
Jan 13, 2004	18.32	18.37	17.75	18.08	40,398,440	-0.24(-1.32%)
Jan 12, 2004	18.52	18.59	18.28	18.32	37,076,248	-0.23(-1.25%)
Jan 09, 2004	18.59	18.90	18.50	18.55	30,942,646	-0.20(-1.07%)
Jan 08, 2004	18.93	18.94	18.56	18.75	35,075,316	-0.17(-0.92%)
Jan 07, 2004	18.64	18.93	18.60	18.93	32,592,370	+0.16(+0.85%)
Jan 06, 2004	18.93	18.93	18.65	18.77	45,067,932	-0.01(-0.05%)
Jan 05, 2004	18.51	18.78	18.50	18.78	59,652,292	+0.49(+2.67%)
Jan 02, 2004	18.23	18.50	18.19	18.29	32,199,376	+0.11(+0.62%)
Dec 31, 2003	18.02	18.21	18.02	18.18	26,947,194	+0.13(+0.74%)
Dec 30, 2003	18.01	18.18	17.94	18.04	34,377,952	+0.04(+0.20%)
Dec 29, 2003	17.88	18.01	17.88	18.01	26,124,080	+0.13(+0.72%)
Dec 26, 2003	17.86	17.95	17.83	17.88	7,577,112	+0.02(+0.09%)
Dec 24, 2003	17.80	17.98	17.78	17.86	13,866,592	+0.10(+0.58%)
Dec 23, 2003	17.65	17.83	17.64	17.76	26,888,692	+0.11(+0.64%)
Dec 22, 2003	17.52	17.85	17.50	17.65	34,266,392	+0.02(+0.09%)
Dec 19, 2003	17.72	17.72	17.50	17.63	61,276,556	-0.09(-0.49%)
Dec 18, 2003	17.75	17.76	17.60	17.72	32,532,702	+0.05(+0.26%)
Dec 17, 2003	17.75	17.79	17.61	17.67	30,469,964	-0.13(-0.72%)
Dec 16, 2003	17.72	17.90	17.72	17.80	31,350,802	+0.08(+0.46%)
Dec 15, 2003	17.78	18.03	17.67	17.72	32,076,930	+0.02(+0.12%)
Dec 12, 2003	17.84	17.87	17.63	17.70	22,041,166	-0.14(-0.81%)
Dec 11, 2003	17.57	17.88	17.48	17.84	37,394,028	+0.30(+1.70%)
Dec 10, 2003	17.62	17.78	17.44	17.54	24,328,002	-0.15(-0.84%)
Dec 09, 2003	17.75	17.86	17.65	17.69	34,086,220	-0.02(-0.12%)
Dec 08, 2003	17.49	17.72	17.47	17.71	25,277,838	+0.12(+0.67%)
Dec 05, 2003	17.69	17.72	17.53	17.60	24,362,210	-0.09(-0.49%)
Dec 04, 2003	17.56	17.75	17.51	17.68	39,672,896	+0.22(+1.24%)
Dec 03, 2003	17.55	17.69	17.46	17.47	42,680,612	-0.04(-0.24%)
Dec 02, 2003	17.43	17.61	17.43	17.51	26,588,600	-0.07(-0.41%)
Dec 01, 2003	17.53	17.65	17.42	17.58	36,719,212	+0.31(+1.79%)
Nov 28, 2003	17.21	17.37	17.19	17.27	15,509,515	-0.13(-0.77%)
Nov 26, 2003	17.39	17.51	17.24	17.41	30,186,586	+0.03(+0.15%)
Nov 25, 2003	17.26	17.39	17.11	17.38	36,350,316	-0.06(-0.32%)
Nov 24, 2003	17.23	17.56	17.19	17.44	44,793,496	+0.37(+2.14%)
Nov 21, 2003	17.31	17.33	16.95	17.07	48,421,608	-0.24(-1.40%)
Nov 20, 2003	17.54	17.71	17.27	17.31	34,625,764	-0.40(-2.24%)
Nov 19, 2003	17.51	17.75	17.48	17.71	33,589,824	+0.12(+0.70%)
Nov 18, 2003	17.60	17.75	17.50	17.59	48,997,884	+0.06(+0.32%)
Nov 17, 2003	16.86	17.61	16.86	17.53	39,083,208	-0.01(-0.03%)
Nov 14, 2003	17.38	17.75	17.35	17.53	78,720,144	+0.32(+1.88%)
Nov 13, 2003	16.62	17.42	16.49	17.21	83,432,784	+0.54(+3.24%)
Nov 12, 2003	16.39	16.71	16.37	16.67	40,600,964	+0.31(+1.89%)
Nov 11, 2003	16.11	16.39	16.08	16.36	21,604,052	+0.16(+1.02%)
Nov 10, 2003	16.35	16.35	16.13	16.20	23,224,428	-0.15(-0.91%)
Nov 07, 2003	16.43	16.46	16.26	16.35	32,301,998	-0.05(-0.28%)
Nov 06, 2003	16.22	16.41	16.08	16.39	34,837,808	+0.11(+0.66%)
Nov 05, 2003	15.96	16.52	15.96	16.28	43,073,216	+0.10(+0.64%)
Nov 04, 2003	16.00	16.20	15.98	16.18	30,965,774	-0.08(-0.51%)
Nov 03, 2003	16.28	16.41	16.21	16.26	33,894,580	+0.01(+0.03%)
Oct 31, 2003	15.95	16.27	15.95	16.26	46,623,976	+0.37(+2.33%)
Oct 30, 2003	15.80	16.12	15.80	15.89	48,257,764	-0.20(-1.25%)
Oct 29, 2003	16.15	16.19	15.98	16.09	36,967,992	-0.12(-0.73%)
Oct 28, 2003	15.94	16.21	15.91	16.21	35,902,316	+0.27(+1.71%)
Oct 27, 2003	15.96	16.11	15.90	15.93	28,486,328	+0.07(+0.42%)
Oct 24, 2003	15.96	15.96	15.73	15.87	30,719,520	-0.09(-0.55%)
Oct 23, 2003	15.74	16.02	15.72	15.96	37,757,868	+0.20(+1.27%)
Oct 22, 2003	15.95	16.05	15.69	15.75	49,967,740	-0.45(-2.79%)
Oct 21, 2003	15.95	16.27	15.90	16.21	37,062,840	+0.26(+1.61%)
Oct 20, 2003	15.72	15.95	15.72	15.95	25,229,248	+0.23(+1.44%)
Oct 17, 2003	15.89	15.90	15.69	15.72	32,781,094	-0.16(-1.04%)
Oct 16, 2003	15.77	15.94	15.18	15.89	34,685,624	+0.14(+0.92%)
Oct 15, 2003	15.89	15.92	15.69	15.74	37,872,152	-0.14(-0.91%)
Oct 14, 2003	15.69	15.92	15.64	15.89	30,501,644	+0.11(+0.69%)
Oct 13, 2003	15.85	15.98	15.72	15.78	25,869,470	-0.04(-0.26%)
Oct 10, 2003	15.83	15.98	15.79	15.82	24,907,972	-0.11(-0.68%)
Oct 09, 2003	15.87	15.96	15.80	15.93	34,330,140	+0.15(+0.98%)
Oct 08, 2003	15.80	15.84	15.68	15.77	29,034,812	+0.01(+0.03%)
Oct 07, 2003	15.70	15.95	15.67	15.77	34,830,424	-0.05(-0.33%)
Oct 06, 2003	15.80	15.93	15.79	15.82	24,840,530	-0.02(-0.10%)
Oct 03, 2003	16.16	16.18	15.84	15.84	39,419,840	-0.14(-0.87%)
Oct 02, 2003	15.78	16.02	15.75	15.98	33,739,676	+0.13(+0.81%)
Oct 01, 2003	15.62	15.87	15.59	15.85	46,702,496	+0.22(+1.38%)
Sep 30, 2003	15.89	15.90	15.56	15.63	38,996,912	-0.26(-1.65%)
Sep 29, 2003	15.74	15.95	15.69	15.89	29,917,592	+0.17(+1.08%)
Sep 26, 2003	15.62	15.87	15.56	15.72	31,942,238	+0.02(+0.10%)
Sep 25, 2003	15.87	15.92	15.69	15.71	33,087,210	-0.19(-1.20%)
Sep 24, 2003	16.36	16.36	15.85	15.90	38,534,920	-0.36(-2.21%)
Sep 23, 2003	16.05	16.38	16.05	16.26	37,211,716	+0.24(+1.48%)
Sep 22, 2003	15.97	16.14	15.92	16.02	33,974,464	-0.16(-0.99%)
Sep 19, 2003	16.48	16.48	16.18	16.18	59,686,112	-0.31(-1.87%)
Sep 18, 2003	16.46	16.65	16.46	16.49	38,629,184	-0.03(-0.19%)
Sep 17, 2003	16.46	16.62	16.42	16.52	30,673,070	+0.06(+0.37%)
Sep 16, 2003	16.39	16.48	16.39	16.46	28,181,572	+0.07(+0.41%)
Sep 15, 2003	16.44	16.51	16.35	16.39	28,132,010	-0.02(-0.13%)
Sep 12, 2003	16.45	16.46	16.24	16.41	28,570,292	+0.03(+0.19%)
Sep 11, 2003	16.47	16.54	16.34	16.38	33,738,120	+0.04(+0.22%)
Sep 10, 2003	16.40	16.57	16.27	16.35	39,819,636	+0.05(+0.28%)
Sep 09, 2003	16.26	16.38	16.08	16.30	42,138,736	+0.11(+0.67%)
Sep 08, 2003	15.89	16.37	15.88	16.19	45,867,332	+0.49(+3.15%)
Sep 05, 2003	15.74	15.96	15.65	15.70	36,545,064	-0.05(-0.29%)
Sep 04, 2003	15.67	15.79	15.41	15.74	51,658,280	-0.14(-0.91%)
Sep 03, 2003	15.77	15.92	15.64	15.89	54,240,932	+0.22(+1.38%)
Sep 02, 2003	15.51	15.72	15.38	15.67	42,483,920	+0.28(+1.81%)
Aug 29, 2003	15.34	15.43	15.24	15.39	29,807,002	+0.06(+0.37%)
Aug 28, 2003	15.41	15.46	15.20	15.34	34,997,572	-0.05(-0.33%)
Aug 27, 2003	15.57	15.57	15.32	15.39	40,111,760	-0.05(-0.33%)
Aug 26, 2003	15.34	15.50	15.26	15.44	35,877,632	+0.07(+0.47%)
Aug 25, 2003	15.18	15.41	15.18	15.37	37,579,252	+0.16(+1.08%)
Aug 22, 2003	15.58	15.58	15.16	15.20	68,644,344	-0.12(-0.81%)
Aug 21, 2003	15.50	15.56	15.14	15.33	117,564,872	-0.49(-3.09%)
Aug 20, 2003	15.96	16.03	15.76	15.82	47,532,608	-0.27(-1.69%)
Aug 19, 2003	16.20	16.25	16.03	16.09	33,055,918	-0.10(-0.64%)
Aug 18, 2003	16.26	16.32	16.18	16.19	31,589,280	+0.03(+0.16%)
Aug 15, 2003	16.10	16.29	16.03	16.17	22,658,258	+0.16(+1.00%)
Aug 14, 2003	16.29	16.37	15.95	16.01	53,894,000	-0.23(-1.43%)
Aug 13, 2003	16.68	16.68	16.13	16.24	80,851,496	-0.67(-3.99%)
Aug 12, 2003	17.03	17.03	16.77	16.91	26,935,920	-0.02(-0.12%)
Aug 11, 2003	16.91	17.05	16.88	16.93	24,064,646	-0.03(-0.18%)
Aug 08, 2003	16.96	17.08	16.80	16.96	18,915,668	+0.02(+0.09%)
Aug 07, 2003	16.61	16.97	16.60	16.95	27,628,230	+0.25(+1.51%)
Aug 06, 2003	16.63	16.93	16.60	16.70	28,714,118	-0.03(-0.15%)
Aug 05, 2003	17.06	17.13	16.72	16.72	30,624,090	-0.29(-1.72%)
Aug 04, 2003	16.81	17.14	16.67	17.01	27,433,288	+0.20(+1.19%)

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.