Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.768	6.816	6.704	6.768	3,571,762	-0.03(-0.40%)
Jan 29, 2004	6.752	6.808	6.736	6.795	2,417,595	+0.05(+0.73%)
Jan 28, 2004	6.832	6.832	6.739	6.746	3,067,520	-0.06(-0.87%)
Jan 27, 2004	6.830	6.830	6.776	6.805	2,381,802	-0.03(-0.40%)
Jan 26, 2004	6.848	6.864	6.774	6.832	1,623,870	-0.02(-0.23%)
Jan 23, 2004	6.848	6.848	6.822	6.848	1,746,320	+0.00(+0.00%)
Jan 22, 2004	6.824	6.856	6.794	6.848	2,381,802	+0.00(+0.00%)
Jan 21, 2004	6.856	6.876	6.829	6.848	3,016,657	+0.00(+0.02%)
Jan 20, 2004	6.821	6.867	6.809	6.846	1,269,080	-0.01(-0.09%)
Jan 16, 2004	6.838	6.865	6.786	6.852	3,710,538	+0.03(+0.44%)
Jan 15, 2004	6.840	6.854	6.744	6.822	1,393,414	-0.03(-0.37%)
Jan 14, 2004	6.805	6.848	6.800	6.848	1,195,611	+0.08(+1.15%)
Jan 13, 2004	6.843	6.848	6.743	6.770	1,589,961	-0.06(-0.91%)
Jan 12, 2004	6.794	6.832	6.776	6.832	2,378,663	+0.03(+0.44%)
Jan 09, 2004	6.800	6.846	6.773	6.802	2,501,112	-0.05(-0.67%)
Jan 08, 2004	6.845	6.889	6.832	6.848	2,806,922	+0.00(+0.05%)
Jan 07, 2004	6.894	6.894	6.792	6.845	1,723,086	-0.03(-0.49%)
Jan 06, 2004	6.956	6.956	6.875	6.878	2,147,578	-0.09(-1.35%)
Jan 05, 2004	6.856	6.977	6.851	6.972	2,698,916	+0.19(+2.82%)
Jan 02, 2004	6.886	6.926	6.763	6.781	1,524,655	-0.11(-1.53%)
Dec 31, 2003	6.819	6.900	6.817	6.886	1,820,418	+0.08(+1.24%)
Dec 30, 2003	6.813	6.835	6.766	6.802	1,299,850	-0.01(-0.16%)
Dec 29, 2003	6.744	6.821	6.698	6.813	1,365,156	+0.08(+1.25%)
Dec 26, 2003	6.752	6.808	6.722	6.728	541,290	+0.01(+0.14%)
Dec 24, 2003	6.768	6.768	6.711	6.719	359,813	-0.05(-0.75%)
Dec 23, 2003	6.744	6.824	6.731	6.770	1,540,353	+0.03(+0.40%)
Dec 22, 2003	6.671	6.759	6.661	6.743	1,317,432	+0.06(+0.83%)
Dec 19, 2003	6.681	6.730	6.638	6.687	2,025,128	+0.06(+0.89%)
Dec 18, 2003	6.645	6.685	6.587	6.628	1,934,704	-0.05(-0.81%)
Dec 17, 2003	6.593	6.684	6.593	6.682	2,654,959	+0.14(+2.17%)
Dec 16, 2003	6.524	6.567	6.469	6.540	1,907,074	+0.04(+0.66%)
Dec 15, 2003	6.610	6.650	6.497	6.497	1,942,867	-0.08(-1.19%)
Dec 12, 2003	6.582	6.582	6.505	6.575	1,826,069	+0.01(+0.15%)
Dec 11, 2003	6.418	6.598	6.418	6.566	2,013,197	+0.14(+2.18%)
Dec 10, 2003	6.572	6.572	6.415	6.426	1,217,589	-0.16(-2.47%)
Dec 09, 2003	6.537	6.595	6.532	6.588	1,884,468	+0.08(+1.17%)
Dec 08, 2003	6.419	6.518	6.446	6.512	1,771,438	+0.09(+1.44%)
Dec 05, 2003	6.493	6.509	6.421	6.419	1,219,472	-0.11(-1.66%)
Dec 04, 2003	6.596	6.615	6.443	6.528	2,490,437	-0.09(-1.35%)
Dec 03, 2003	6.561	6.647	6.561	6.617	2,694,520	+0.08(+1.24%)
Dec 02, 2003	6.510	6.566	6.497	6.536	3,246,485	+0.01(+0.15%)
Dec 01, 2003	6.585	6.585	6.512	6.526	3,500,804	-0.05(-0.70%)
Nov 28, 2003	6.622	6.633	6.563	6.572	832,657	-0.04(-0.67%)
Nov 26, 2003	6.617	6.617	6.580	6.617	1,446,161	+0.02(+0.36%)
Nov 25, 2003	6.531	6.666	6.531	6.593	2,161,393	+0.06(+0.85%)
Nov 24, 2003	6.513	6.547	6.472	6.537	2,924,976	+0.05(+0.71%)
Nov 21, 2003	6.418	6.523	6.402	6.491	2,922,465	+0.09(+1.42%)
Nov 20, 2003	6.491	6.505	6.402	6.400	2,470,343	-0.09(-1.37%)
Nov 19, 2003	6.569	6.569	6.480	6.489	1,078,184	-0.07(-1.04%)
Nov 18, 2003	6.571	6.571	6.553	6.558	2,195,930	-0.01(-0.17%)
Nov 17, 2003	6.574	6.674	6.540	6.569	3,060,613	-0.11(-1.60%)
Nov 14, 2003	6.754	6.816	6.655	6.676	2,359,824	-0.07(-1.09%)
Nov 13, 2003	6.821	6.821	6.728	6.749	3,230,787	-0.09(-1.37%)
Nov 12, 2003	6.760	6.846	6.760	6.843	1,751,971	+0.08(+1.15%)
Nov 11, 2003	6.728	6.816	6.728	6.765	2,069,085	+0.03(+0.38%)
Nov 10, 2003	6.862	6.862	6.731	6.739	2,123,088	-0.10(-1.47%)
Nov 07, 2003	6.864	6.888	6.835	6.840	2,710,219	-0.06(-0.92%)
Nov 06, 2003	6.800	6.900	6.786	6.903	2,572,070	+0.10(+1.52%)
Nov 05, 2003	6.792	6.798	6.768	6.800	1,448,045	+0.03(+0.40%)
Nov 04, 2003	6.792	6.798	6.768	6.773	1,645,848	-0.03(-0.37%)
Nov 03, 2003	6.760	6.806	6.735	6.798	2,635,323	+0.04(+0.57%)
Oct 31, 2003	6.779	6.889	6.760	6.760	2,278,819	-0.03(-0.40%)
Oct 30, 2003	6.843	6.848	6.771	6.787	2,271,284	-0.04(-0.58%)
Oct 29, 2003	6.895	6.931	6.827	6.827	3,858,733	-0.19(-2.68%)
Oct 28, 2003	6.946	7.018	6.915	7.015	2,480,390	+0.09(+1.29%)
Oct 27, 2003	6.789	6.977	6.789	6.926	3,005,982	+0.18(+2.60%)
Oct 24, 2003	6.752	6.789	6.704	6.751	2,220,420	-0.07(-1.03%)
Oct 23, 2003	6.642	6.911	6.601	6.821	4,072,235	+0.17(+2.54%)
Oct 22, 2003	6.741	6.741	6.641	6.652	2,063,433	-0.09(-1.32%)
Oct 21, 2003	6.813	6.813	6.731	6.741	2,140,671	-0.08(-1.12%)
Oct 20, 2003	6.800	6.830	6.719	6.817	2,387,454	-0.01(-0.21%)
Oct 17, 2003	6.888	6.888	6.813	6.832	2,222,304	-0.08(-1.17%)
Oct 16, 2003	6.789	6.951	6.773	6.913	3,815,405	+0.11(+1.62%)
Oct 15, 2003	6.583	6.803	6.571	6.803	4,893,590	+0.21(+3.19%)
Oct 14, 2003	6.585	6.593	6.536	6.593	1,682,897	+0.02(+0.34%)
Oct 13, 2003	6.443	6.607	6.466	6.571	1,321,828	+0.13(+1.98%)
Oct 10, 2003	6.528	6.545	6.434	6.443	2,333,450	-0.08(-1.22%)
Oct 09, 2003	6.394	6.660	6.394	6.523	3,713,050	+0.23(+3.64%)
Oct 08, 2003	6.405	6.405	6.266	6.294	1,811,626	-0.08(-1.27%)
Oct 07, 2003	6.387	6.375	6.306	6.375	1,702,992	-0.01(-0.20%)
Oct 06, 2003	6.386	6.408	6.333	6.387	1,515,863	+0.02(+0.27%)
Oct 03, 2003	6.330	6.403	6.330	6.370	3,686,676	+0.09(+1.37%)
Oct 02, 2003	6.298	6.314	6.255	6.284	1,059,346	-0.01(-0.10%)
Oct 01, 2003	6.180	6.314	6.180	6.290	2,565,163	+0.09(+1.52%)
Sep 30, 2003	6.163	6.209	6.106	6.196	1,810,999	+0.01(+0.10%)
Sep 29, 2003	6.217	6.219	6.082	6.190	2,859,042	+0.02(+0.31%)
Sep 26, 2003	6.131	6.184	6.128	6.171	1,913,354	+0.01(+0.18%)
Sep 25, 2003	6.243	6.257	6.160	6.160	2,019,477	-0.08(-1.23%)
Sep 24, 2003	6.351	6.351	6.228	6.236	1,737,529	-0.11(-1.81%)
Sep 23, 2003	6.322	6.365	6.308	6.351	1,529,678	+0.06(+0.96%)
Sep 22, 2003	6.383	6.314	6.274	6.290	1,242,079	-0.09(-1.45%)
Sep 19, 2003	6.278	6.383	6.278	6.383	2,261,237	+0.10(+1.52%)
Sep 18, 2003	6.262	6.317	6.243	6.287	2,434,550	+0.00(+0.00%)
Sep 17, 2003	6.279	6.330	6.279	6.287	1,380,855	+0.02(+0.38%)
Sep 16, 2003	6.287	6.292	6.257	6.263	3,044,286	+0.01(+0.10%)
Sep 15, 2003	6.282	6.319	6.243	6.257	1,893,260	-0.05(-0.81%)
Sep 12, 2003	6.251	6.311	6.196	6.308	3,071,916	+0.04(+0.71%)
Sep 11, 2003	6.260	6.287	6.228	6.263	1,912,098	+0.04(+0.69%)
Sep 10, 2003	6.257	6.282	6.190	6.220	1,810,999	-0.03(-0.41%)
Sep 09, 2003	6.370	6.370	6.220	6.246	1,632,034	-0.12(-1.95%)
Sep 08, 2003	6.386	6.399	6.322	6.370	1,331,247	+0.01(+0.20%)
Sep 05, 2003	6.473	6.489	6.344	6.357	3,291,069	-0.18(-2.75%)
Sep 04, 2003	6.598	6.623	6.515	6.537	3,526,550	-0.06(-0.92%)
Sep 03, 2003	6.505	6.598	6.481	6.598	3,323,095	+0.09(+1.44%)
Sep 02, 2003	6.424	6.537	6.418	6.504	2,455,900	+0.12(+1.85%)
Aug 29, 2003	6.268	6.418	6.263	6.386	2,538,161	+0.12(+1.88%)
Aug 28, 2003	6.131	6.268	6.117	6.268	2,502,368	+0.15(+2.39%)
Aug 27, 2003	6.133	6.133	6.039	6.122	1,885,724	-0.01(-0.21%)
Aug 26, 2003	6.125	6.149	6.020	6.134	1,800,951	+0.01(+0.23%)
Aug 25, 2003	6.115	6.130	6.042	6.120	1,277,872	-0.01(-0.16%)
Aug 22, 2003	6.251	6.273	6.120	6.130	1,321,200	-0.10(-1.53%)
Aug 21, 2003	6.258	6.268	6.176	6.225	1,363,900	-0.00(-0.03%)
Aug 20, 2003	6.158	6.235	6.104	6.227	1,464,372	+0.07(+1.14%)
Aug 19, 2003	6.203	6.215	6.090	6.157	1,036,112	-0.05(-0.80%)
Aug 18, 2003	6.166	6.215	6.131	6.206	1,337,527	+0.03(+0.46%)
Aug 15, 2003	6.136	6.177	6.079	6.177	950,083	+0.04(+0.67%)
Aug 14, 2003	6.039	6.137	6.036	6.136	1,947,891	+0.10(+1.61%)
Aug 13, 2003	6.171	6.171	5.996	6.039	2,106,134	-0.12(-1.99%)
Aug 12, 2003	6.034	6.171	6.024	6.161	2,764,222	+0.16(+2.63%)
Aug 11, 2003	6.075	6.083	5.978	6.004	2,062,805	-0.05(-0.84%)
Aug 08, 2003	6.043	6.099	6.021	6.055	2,118,693	+0.04(+0.58%)
Aug 07, 2003	5.988	6.032	5.942	6.020	1,470,651	+0.06(+0.93%)
Aug 06, 2003	5.900	6.013	5.864	5.964	3,397,193	+0.09(+1.52%)
Aug 05, 2003	6.012	6.020	5.870	5.875	6,628,608	-0.16(-2.66%)
Aug 04, 2003	5.988	6.098	5.929	6.036	2,178,348	-0.02(-0.29%)
Aug 01, 2003	6.064	6.104	6.034	6.053	1,730,621	-0.02(-0.31%)
Jul 31, 2003	6.083	6.171	6.055	6.072	2,643,656	+0.00(+0.00%)
Jul 30, 2003	6.067	6.098	6.051	6.072	1,646,476	+0.02(+0.34%)
Jul 29, 2003	6.051	6.110	5.950	6.051	5,308,035	+0.02(+0.40%)
Jul 28, 2003	6.043	6.117	6.007	6.028	3,383,378	-0.09(-1.51%)
Jul 25, 2003	6.051	6.133	5.999	6.120	3,201,901	+0.14(+2.32%)
Jul 24, 2003	5.948	6.091	5.916	5.981	3,313,676	+0.09(+1.54%)
Jul 23, 2003	5.922	5.922	5.795	5.891	2,746,012	-0.03(-0.51%)
Jul 22, 2003	5.709	5.946	5.607	5.921	6,793,130	+0.21(+3.71%)
Jul 21, 2003	5.757	5.763	5.663	5.709	2,719,010	-0.04(-0.64%)
Jul 18, 2003	5.833	5.833	5.663	5.746	2,437,690	-0.09(-1.56%)
Jul 17, 2003	5.814	5.875	5.801	5.836	2,990,283	+0.00(+0.08%)
Jul 16, 2003	5.779	5.832	5.741	5.832	3,819,173	+0.04(+0.63%)
Jul 15, 2003	5.852	5.854	5.763	5.795	4,857,797	+0.01(+0.25%)
Jul 14, 2003	5.661	5.797	5.661	5.781	5,794,066	+0.19(+3.48%)
Jul 11, 2003	5.582	5.657	5.574	5.586	3,255,904	-0.02(-0.28%)
Jul 10, 2003	5.668	5.668	5.558	5.602	3,490,129	-0.09(-1.57%)
Jul 09, 2003	5.688	5.720	5.653	5.692	4,562,034	-0.02(-0.33%)
Jul 08, 2003	5.668	5.733	5.653	5.711	3,849,314	+0.04(+0.76%)
Jul 07, 2003	5.421	5.684	5.421	5.668	6,739,754	+0.25(+4.55%)
Jul 03, 2003	5.384	5.427	5.365	5.421	1,415,392	+0.02(+0.38%)
Jul 02, 2003	5.416	5.440	5.324	5.400	5,614,473	-0.02(-0.29%)
Jul 01, 2003	5.394	5.437	5.351	5.416	5,456,231	+0.01(+0.12%)
Jun 30, 2003	5.344	5.478	5.344	5.410	4,310,855	+0.00(+0.00%)
Jun 27, 2003	5.424	5.445	5.336	5.410	3,000,330	-0.01(-0.26%)
Jun 26, 2003	5.414	5.467	5.402	5.424	4,592,804	+0.01(+0.18%)
Jun 25, 2003	5.435	5.467	5.391	5.414	3,683,536	-0.02(-0.41%)
Jun 24, 2003	5.443	5.510	5.391	5.437	3,534,085	-0.02(-0.41%)
Jun 23, 2003	5.558	5.558	5.432	5.459	3,782,124	-0.12(-2.14%)
Jun 20, 2003	5.614	5.618	5.559	5.579	3,121,524	-0.00(-0.03%)
Jun 19, 2003	5.637	5.647	5.524	5.580	5,313,059	-0.12(-2.15%)
Jun 18, 2003	5.653	5.706	5.574	5.703	4,728,440	+0.05(+0.82%)
Jun 17, 2003	5.749	5.852	5.626	5.657	6,455,922	-0.13(-2.28%)
Jun 16, 2003	5.642	5.830	5.621	5.789	7,476,336	+0.18(+3.18%)
Jun 13, 2003	5.972	6.050	5.510	5.610	14,191,601	-0.55(-8.99%)
Jun 12, 2003	6.219	6.219	6.117	6.165	3,034,239	-0.02(-0.36%)
Jun 11, 2003	6.122	6.187	6.053	6.187	2,698,288	+0.10(+1.60%)
Jun 10, 2003	6.088	6.112	6.043	6.090	1,661,547	+0.03(+0.55%)
Jun 09, 2003	6.150	6.150	6.005	6.056	3,159,201	-0.10(-1.60%)
Jun 06, 2003	6.208	6.227	6.106	6.155	4,752,930	-0.05(-0.85%)
Jun 05, 2003	6.203	6.251	6.171	6.208	2,467,203	+0.04(+0.67%)
Jun 04, 2003	6.082	6.180	6.024	6.166	1,774,578	+0.08(+1.39%)
Jun 03, 2003	6.163	6.163	6.001	6.082	2,775,525	-0.04(-0.70%)
Jun 02, 2003	6.069	6.176	6.069	6.125	2,431,410	+0.06(+1.02%)
May 30, 2003	5.860	6.066	5.838	6.063	3,185,574	+0.24(+4.13%)
May 29, 2003	5.860	5.875	5.789	5.822	4,433,933	-0.04(-0.65%)
May 28, 2003	5.924	5.938	5.833	5.860	4,921,848	-0.07(-1.21%)
May 27, 2003	5.778	5.935	5.768	5.932	3,655,907	+0.14(+2.42%)
May 23, 2003	5.816	5.816	5.735	5.792	2,771,129	-0.04(-0.68%)
May 22, 2003	5.755	5.844	5.746	5.832	2,553,232	+0.09(+1.61%)
May 21, 2003	5.781	5.789	5.717	5.739	1,459,348	-0.03(-0.44%)
May 20, 2003	5.811	5.891	5.723	5.765	1,999,383	-0.04(-0.66%)
May 19, 2003	5.878	5.878	5.803	5.803	4,253,084	-0.11(-1.78%)
May 16, 2003	5.854	5.908	5.746	5.908	3,605,043	+0.03(+0.54%)
May 15, 2003	5.813	5.876	5.770	5.876	2,560,767	+0.09(+1.57%)
May 14, 2003	5.964	5.964	5.779	5.786	4,219,803	-0.18(-2.99%)
May 13, 2003	6.067	6.067	5.921	5.964	2,854,646	-0.13(-2.09%)
May 12, 2003	5.953	6.091	5.905	6.091	2,648,052	+0.14(+2.33%)
May 09, 2003	6.034	6.034	5.903	5.953	2,480,390	-0.07(-1.08%)
May 08, 2003	5.988	6.042	5.935	6.018	2,757,315	+0.01(+0.16%)
May 07, 2003	6.059	6.061	5.962	6.008	2,837,692	-0.06(-1.02%)
May 06, 2003	5.972	6.071	5.959	6.071	4,313,995	+0.09(+1.52%)
May 05, 2003	6.134	6.139	5.959	5.980	3,329,374	-0.17(-2.77%)
May 02, 2003	6.107	6.179	6.048	6.150	4,838,331	+0.03(+0.44%)
May 01, 2003	6.247	6.247	6.093	6.123	3,008,493	-0.14(-2.26%)
Apr 30, 2003	6.362	6.362	6.225	6.265	4,940,686	-0.13(-2.07%)
Apr 29, 2003	6.222	6.397	6.222	6.397	3,461,243	+0.14(+2.16%)
Apr 28, 2003	6.128	6.278	6.128	6.262	1,992,475	+0.13(+2.05%)
Apr 25, 2003	6.260	6.273	6.091	6.136	2,280,703	-0.14(-2.23%)
Apr 24, 2003	6.301	6.306	6.168	6.276	2,167,044	-0.06(-1.00%)
Apr 23, 2003	6.362	6.362	6.220	6.340	2,174,580	-0.03(-0.43%)
Apr 22, 2003	6.118	6.367	6.074	6.367	3,093,266	+0.23(+3.71%)
Apr 21, 2003	6.208	6.208	6.104	6.139	1,780,857	-0.07(-1.08%)
Apr 17, 2003	6.193	6.209	6.136	6.206	1,789,648	+0.01(+0.21%)
Apr 16, 2003	6.298	6.330	6.152	6.193	2,558,883	-0.10(-1.64%)
Apr 15, 2003	6.227	6.301	6.203	6.297	2,124,344	+0.10(+1.62%)
Apr 14, 2003	6.056	6.201	6.043	6.196	2,513,671	+0.14(+2.31%)
Apr 11, 2003	6.091	6.155	5.997	6.056	2,083,527	+0.00(+0.08%)
Apr 10, 2003	5.953	6.051	5.948	6.051	1,783,369	+0.10(+1.66%)
Apr 09, 2003	6.036	6.110	5.929	5.953	1,871,909	-0.08(-1.29%)
Apr 08, 2003	6.098	6.099	5.975	6.031	1,689,177	-0.07(-1.10%)
Apr 07, 2003	6.123	6.195	6.074	6.098	2,001,266	+0.04(+0.71%)
Apr 04, 2003	6.051	6.112	6.013	6.055	2,295,774	+0.04(+0.58%)
Apr 03, 2003	6.083	6.094	5.980	6.020	2,750,407	-0.05(-0.89%)
Apr 02, 2003	5.997	6.091	5.927	6.074	1,609,428	+0.15(+2.50%)
Apr 01, 2003	5.980	5.980	5.835	5.926	2,581,489	-0.07(-1.12%)
Mar 31, 2003	5.924	6.058	5.844	5.993	3,388,401	+0.01(+0.19%)
Mar 28, 2003	5.903	5.993	5.805	5.981	2,948,838	+0.08(+1.32%)
Mar 27, 2003	5.878	5.964	5.827	5.903	1,743,808	-0.01(-0.19%)
Mar 26, 2003	5.932	5.972	5.883	5.915	7,535,363	-0.06(-0.93%)
Mar 25, 2003	5.926	6.018	5.913	5.970	3,178,039	+0.04(+0.67%)
Mar 24, 2003	6.266	6.266	5.915	5.930	4,049,001	-0.33(-5.34%)
Mar 21, 2003	6.002	6.265	5.980	6.265	6,530,648	+0.37(+6.27%)
Mar 20, 2003	5.829	5.916	5.736	5.895	2,254,329	+0.05(+0.82%)
Mar 19, 2003	5.760	5.848	5.733	5.848	2,052,758	+0.10(+1.80%)
Mar 18, 2003	5.879	5.879	5.712	5.744	2,962,025	-0.14(-2.30%)
Mar 17, 2003	5.579	5.884	5.518	5.879	2,830,156	+0.29(+5.16%)
Mar 14, 2003	5.647	5.647	5.563	5.591	2,026,384	-0.06(-0.99%)
Mar 13, 2003	5.349	5.650	5.349	5.647	3,598,763	+0.32(+6.01%)
Mar 12, 2003	5.354	5.356	5.263	5.327	1,903,307	-0.04(-0.83%)
Mar 11, 2003	5.319	5.453	5.317	5.371	1,983,056	+0.03(+0.63%)
Mar 10, 2003	5.440	5.462	5.324	5.338	2,062,805	-0.16(-2.84%)
Mar 07, 2003	5.303	5.497	5.258	5.494	2,947,583	+0.19(+3.63%)
Mar 06, 2003	5.311	5.360	5.235	5.301	1,880,701	-0.05(-0.89%)
Mar 05, 2003	5.297	5.354	5.270	5.349	1,760,763	+0.04(+0.69%)
Mar 04, 2003	5.416	5.430	5.306	5.313	1,784,625	-0.11(-1.94%)
Mar 03, 2003	5.414	5.467	5.395	5.418	2,072,224	+0.03(+0.50%)
Feb 28, 2003	5.335	5.438	5.317	5.391	2,182,743	+0.06(+1.04%)
Feb 27, 2003	5.255	5.338	5.231	5.335	2,062,805	+0.10(+1.98%)
Feb 26, 2003	5.297	5.297	5.214	5.231	3,016,029	-0.07(-1.23%)
Feb 25, 2003	5.279	5.301	5.195	5.297	3,529,689	+0.00(+0.09%)
Feb 24, 2003	5.461	5.461	5.278	5.292	4,113,680	-0.21(-3.79%)
Feb 21, 2003	5.442	5.500	5.383	5.500	2,710,847	+0.07(+1.20%)
Feb 20, 2003	5.440	5.475	5.410	5.435	2,101,738	-0.01(-0.23%)
Feb 19, 2003	5.494	5.523	5.434	5.448	1,677,246	-0.05(-0.84%)
Feb 18, 2003	5.454	5.521	5.454	5.494	2,536,277	+0.02(+0.32%)
Feb 14, 2003	5.505	5.569	5.438	5.477	4,776,792	-0.03(-0.49%)
Feb 13, 2003	5.574	5.588	5.450	5.504	3,102,685	-0.10(-1.85%)
Feb 12, 2003	5.650	5.696	5.580	5.607	2,827,017	-0.04(-0.76%)
Feb 11, 2003	5.399	5.706	5.383	5.650	6,105,528	+0.28(+5.28%)
Feb 10, 2003	5.438	5.462	5.365	5.367	2,773,641	-0.07(-1.23%)
Feb 07, 2003	5.535	5.542	5.413	5.434	1,900,795	-0.06(-1.13%)
Feb 06, 2003	5.483	5.574	5.462	5.496	3,017,913	-0.03(-0.60%)
Feb 05, 2003	5.483	5.558	5.464	5.529	2,597,816	+0.09(+1.58%)
Feb 04, 2003	5.507	5.507	5.357	5.443	3,137,850	-0.06(-1.16%)

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.