Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.24	10.24	10.17	10.24	1,693,092	-0.00(-0.02%)
Dec 30, 2003	10.22	10.27	10.20	10.24	1,544,342	-0.02(-0.16%)
Dec 29, 2003	10.07	10.27	9.994	10.25	4,569,340	+0.18(+1.84%)
Dec 26, 2003	10.06	10.10	10.06	10.07	1,014,316	+0.01(+0.09%)
Dec 24, 2003	10.13	10.13	10.06	10.06	1,133,145	-0.07(-0.65%)
Dec 23, 2003	10.08	10.13	10.06	10.13	1,601,192	+0.04(+0.44%)
Dec 22, 2003	10.01	10.08	9.976	10.08	3,195,546	+0.08(+0.84%)
Dec 19, 2003	9.964	10.04	9.917	9.997	5,255,809	+0.04(+0.40%)
Dec 18, 2003	9.863	9.978	9.838	9.957	2,726,643	+0.11(+1.14%)
Dec 17, 2003	9.767	9.847	9.756	9.845	4,049,145	+0.06(+0.60%)
Dec 16, 2003	9.655	9.786	9.627	9.786	4,385,540	+0.17(+1.73%)
Dec 15, 2003	9.709	9.709	9.627	9.620	3,640,939	-0.06(-0.65%)
Dec 12, 2003	9.529	9.697	9.529	9.683	7,033,962	+0.23(+2.48%)
Dec 11, 2003	9.358	9.452	9.358	9.449	3,401,999	+0.10(+1.08%)
Dec 10, 2003	9.438	9.438	9.351	9.349	2,635,598	-0.09(-0.97%)
Dec 09, 2003	9.454	9.510	9.428	9.440	5,090,817	-0.01(-0.15%)
Dec 08, 2003	9.381	9.454	9.363	9.454	3,464,406	+0.04(+0.40%)
Dec 05, 2003	9.543	9.545	9.419	9.417	2,825,382	-0.10(-1.06%)
Dec 04, 2003	9.463	9.517	9.374	9.517	3,514,416	+0.09(+0.94%)
Dec 03, 2003	9.498	9.501	9.398	9.428	4,533,435	-0.08(-0.84%)
Dec 02, 2003	9.571	9.580	9.498	9.508	4,357,329	-0.10(-1.00%)
Dec 01, 2003	9.548	9.622	9.510	9.604	2,591,145	+0.04(+0.42%)
Nov 28, 2003	9.545	9.594	9.533	9.564	447,957	-0.00(-0.05%)
Nov 26, 2003	9.548	9.578	9.522	9.569	1,663,598	+0.04(+0.42%)
Nov 25, 2003	9.545	9.564	9.541	9.529	1,979,904	+0.01(+0.12%)
Nov 24, 2003	9.358	9.533	9.349	9.517	3,788,406	+0.20(+2.19%)
Nov 21, 2003	9.346	9.393	9.283	9.314	2,434,701	-0.03(-0.35%)
Nov 20, 2003	9.367	9.440	9.311	9.346	3,076,290	-0.02(-0.22%)
Nov 19, 2003	9.335	9.393	9.335	9.367	3,107,493	+0.04(+0.43%)
Nov 18, 2003	9.487	9.491	9.323	9.328	3,199,393	-0.13(-1.41%)
Nov 17, 2003	9.501	9.578	9.445	9.461	3,563,572	-0.12(-1.25%)
Nov 14, 2003	9.585	9.648	9.580	9.580	2,401,361	-0.00(-0.05%)
Nov 13, 2003	9.468	9.585	9.452	9.585	3,703,773	+0.13(+1.41%)
Nov 12, 2003	9.412	9.452	9.388	9.452	2,518,480	+0.05(+0.50%)
Nov 11, 2003	9.414	9.438	9.363	9.405	2,172,253	-0.04(-0.37%)
Nov 10, 2003	9.395	9.440	9.384	9.440	2,095,313	+0.04(+0.42%)
Nov 07, 2003	9.445	9.461	9.372	9.400	2,303,050	-0.06(-0.62%)
Nov 06, 2003	9.395	9.435	9.344	9.459	1,781,145	+0.04(+0.42%)
Nov 05, 2003	9.461	9.461	9.372	9.419	2,947,630	+0.02(+0.22%)
Nov 04, 2003	9.461	9.461	9.372	9.398	3,189,134	-0.04(-0.37%)
Nov 03, 2003	9.339	9.456	9.332	9.433	2,200,891	+0.09(+1.00%)
Oct 31, 2003	9.241	9.358	9.236	9.339	7,034,390	+0.09(+1.01%)
Oct 30, 2003	9.241	9.276	9.229	9.246	3,753,356	+0.01(+0.08%)
Oct 29, 2003	9.197	9.276	9.197	9.239	4,047,007	-0.00(-0.05%)
Oct 28, 2003	9.288	9.288	9.101	9.243	6,991,646	-0.06(-0.60%)
Oct 27, 2003	9.442	9.445	9.290	9.300	3,558,015	-0.14(-1.51%)
Oct 24, 2003	9.428	9.482	9.381	9.442	2,912,580	+0.01(+0.15%)
Oct 23, 2003	9.564	9.564	9.405	9.428	3,565,282	-0.14(-1.42%)
Oct 22, 2003	9.564	9.636	9.522	9.564	2,855,303	+0.00(+0.00%)
Oct 21, 2003	9.571	9.594	9.519	9.564	2,472,316	-0.00(-0.05%)
Oct 20, 2003	9.555	9.585	9.508	9.569	2,070,522	+0.01(+0.15%)
Oct 17, 2003	9.576	9.576	9.512	9.555	3,711,039	-0.01(-0.15%)
Oct 16, 2003	9.463	9.559	9.463	9.569	2,590,290	+0.13(+1.39%)
Oct 15, 2003	9.526	9.531	9.360	9.438	3,858,506	-0.09(-0.91%)
Oct 14, 2003	9.393	9.510	9.323	9.524	4,756,986	+0.12(+1.29%)
Oct 13, 2003	9.449	9.459	9.381	9.402	1,853,382	-0.05(-0.50%)
Oct 10, 2003	9.475	9.480	9.405	9.449	3,600,332	-0.03(-0.27%)
Oct 09, 2003	9.592	9.611	9.498	9.475	4,927,963	-0.11(-1.17%)
Oct 08, 2003	9.662	9.679	9.557	9.587	3,183,577	-0.13(-1.32%)
Oct 07, 2003	9.826	9.826	9.643	9.716	4,131,213	-0.11(-1.12%)
Oct 06, 2003	9.840	9.863	9.793	9.826	2,834,358	-0.03(-0.31%)
Oct 03, 2003	9.863	9.891	9.810	9.856	2,362,464	+0.05(+0.52%)
Oct 02, 2003	9.679	9.805	9.679	9.805	4,045,725	+0.15(+1.60%)
Oct 01, 2003	9.580	9.650	9.564	9.650	3,201,530	+0.07(+0.73%)
Sep 30, 2003	9.618	9.643	9.477	9.580	3,494,327	-0.06(-0.61%)
Sep 29, 2003	9.548	9.681	9.519	9.639	1,452,870	+0.06(+0.61%)
Sep 26, 2003	9.494	9.618	9.449	9.580	2,223,118	+0.09(+0.91%)
Sep 25, 2003	9.526	9.557	9.463	9.494	2,867,271	-0.05(-0.54%)
Sep 24, 2003	9.686	9.709	9.524	9.545	3,587,081	-0.18(-1.81%)
Sep 23, 2003	9.615	9.721	9.615	9.721	3,526,385	+0.11(+1.09%)
Sep 22, 2003	9.697	9.709	9.555	9.615	1,793,540	-0.09(-0.89%)
Sep 19, 2003	9.646	9.739	9.646	9.702	4,509,498	+0.06(+0.58%)
Sep 18, 2003	9.566	9.646	9.576	9.646	3,080,137	+0.08(+0.83%)
Sep 17, 2003	9.592	9.620	9.487	9.566	2,638,163	-0.03(-0.27%)
Sep 16, 2003	9.482	9.592	9.461	9.592	2,292,791	+0.11(+1.16%)
Sep 15, 2003	9.536	9.543	9.409	9.482	2,778,791	-0.05(-0.54%)
Sep 12, 2003	9.417	9.541	9.358	9.533	1,481,509	+0.12(+1.24%)
Sep 11, 2003	9.459	9.468	9.398	9.417	1,585,804	+0.02(+0.17%)
Sep 10, 2003	9.417	9.431	9.339	9.400	1,792,258	-0.03(-0.32%)
Sep 09, 2003	9.510	9.515	9.405	9.431	1,561,868	-0.09(-0.96%)
Sep 08, 2003	9.475	9.597	9.428	9.522	5,613,150	-0.00(-0.02%)
Sep 05, 2003	9.545	9.576	9.477	9.524	5,160,918	-0.05(-0.56%)
Sep 04, 2003	9.601	9.639	9.533	9.578	1,879,883	-0.02(-0.22%)
Sep 03, 2003	9.557	9.604	9.533	9.599	2,578,321	+0.05(+0.51%)
Sep 02, 2003	9.281	9.552	9.267	9.550	4,903,171	+0.27(+2.90%)
Aug 29, 2003	9.147	9.283	9.115	9.281	2,408,627	+0.14(+1.51%)
Aug 28, 2003	9.232	9.232	9.103	9.143	1,827,308	-0.05(-0.56%)
Aug 27, 2003	9.171	9.229	9.147	9.194	1,185,720	+0.01(+0.15%)
Aug 26, 2003	9.159	9.204	9.110	9.180	2,871,973	+0.02(+0.20%)
Aug 25, 2003	9.080	9.171	9.052	9.162	2,290,654	+0.07(+0.75%)
Aug 22, 2003	9.300	9.300	9.075	9.094	2,659,108	-0.18(-1.89%)
Aug 21, 2003	9.311	9.328	9.260	9.269	3,220,337	-0.04(-0.45%)
Aug 20, 2003	9.232	9.325	9.232	9.311	1,995,292	+0.05(+0.51%)
Aug 19, 2003	9.278	9.288	9.220	9.264	2,144,897	-0.01(-0.15%)
Aug 18, 2003	9.295	9.330	9.227	9.278	1,506,728	-0.02(-0.18%)
Aug 15, 2003	9.229	9.332	9.220	9.295	969,862	+0.01(+0.15%)
Aug 14, 2003	9.250	9.297	9.183	9.281	3,071,160	+0.05(+0.53%)
Aug 13, 2003	9.330	9.337	9.215	9.232	2,098,733	-0.07(-0.80%)
Aug 12, 2003	9.183	9.309	9.154	9.307	1,754,643	+0.14(+1.56%)
Aug 11, 2003	9.183	9.213	9.080	9.164	2,377,424	-0.04(-0.43%)
Aug 08, 2003	9.171	9.211	9.136	9.204	2,932,242	+0.04(+0.49%)
Aug 07, 2003	9.030	9.190	8.995	9.159	2,603,113	+0.11(+1.27%)
Aug 06, 2003	9.054	9.089	9.002	9.045	5,586,649	-0.02(-0.18%)
Aug 05, 2003	9.248	9.250	9.035	9.061	3,988,021	-0.20(-2.15%)
Aug 04, 2003	9.276	9.276	9.133	9.260	1,958,105	+0.01(+0.13%)
Aug 01, 2003	9.171	9.281	9.143	9.248	4,377,846	-0.01(-0.15%)
Jul 31, 2003	9.372	9.384	9.248	9.262	3,112,622	-0.10(-1.03%)
Jul 30, 2003	9.501	9.501	9.358	9.358	3,804,648	-0.08(-0.89%)
Jul 29, 2003	9.510	9.571	9.433	9.442	2,523,182	-0.08(-0.84%)
Jul 28, 2003	9.629	9.639	9.510	9.522	1,793,540	-0.10(-1.07%)
Jul 25, 2003	9.613	9.662	9.510	9.625	3,090,823	+0.02(+0.24%)
Jul 24, 2003	9.674	9.686	9.580	9.601	3,089,113	-0.02(-0.24%)
Jul 23, 2003	9.662	9.672	9.541	9.625	2,469,751	-0.06(-0.60%)
Jul 22, 2003	9.533	9.686	9.498	9.683	4,184,216	+0.16(+1.65%)
Jul 21, 2003	9.688	9.688	9.522	9.526	1,427,224	-0.16(-1.69%)
Jul 18, 2003	9.627	9.693	9.550	9.690	2,683,044	+0.11(+1.15%)
Jul 17, 2003	9.522	9.590	9.400	9.580	3,405,419	+0.08(+0.81%)
Jul 16, 2003	9.662	9.676	9.452	9.503	3,281,461	-0.14(-1.41%)
Jul 15, 2003	9.760	9.760	9.597	9.639	2,514,205	-0.10(-1.03%)
Jul 14, 2003	9.756	9.814	9.709	9.739	2,759,984	+0.01(+0.07%)
Jul 11, 2003	9.592	9.739	9.587	9.732	2,394,094	+0.16(+1.69%)
Jul 10, 2003	9.721	9.721	9.536	9.571	2,711,255	-0.17(-1.78%)
Jul 09, 2003	9.849	9.856	9.688	9.744	4,265,430	-0.13(-1.28%)
Jul 08, 2003	9.884	9.966	9.814	9.870	3,274,195	-0.01(-0.09%)
Jul 07, 2003	9.943	9.952	9.875	9.880	3,579,815	+0.01(+0.14%)
Jul 03, 2003	9.920	9.955	9.856	9.866	2,724,079	-0.12(-1.17%)
Jul 02, 2003	10.02	10.09	9.863	9.983	6,927,530	-0.03(-0.33%)
Jul 01, 2003	10.06	10.06	9.891	10.02	3,429,356	-0.04(-0.44%)
Jun 30, 2003	10.04	10.08	9.992	10.06	3,100,654	+0.02(+0.23%)
Jun 27, 2003	10.05	10.05	9.952	10.04	2,778,791	-0.02(-0.23%)
Jun 26, 2003	10.02	10.08	9.957	10.06	2,106,427	+0.04(+0.35%)
Jun 25, 2003	10.04	10.13	10.00	10.02	3,213,498	-0.03(-0.33%)
Jun 24, 2003	10.11	10.19	9.950	10.06	3,922,195	-0.06(-0.58%)
Jun 23, 2003	10.16	10.16	10.00	10.12	2,586,015	-0.06(-0.55%)
Jun 20, 2003	10.35	10.35	10.13	10.17	4,933,519	-0.10(-0.96%)
Jun 19, 2003	10.32	10.37	10.15	10.27	3,875,176	-0.02(-0.23%)
Jun 18, 2003	10.18	10.29	10.11	10.29	3,631,108	+0.12(+1.15%)
Jun 17, 2003	10.25	10.25	10.11	10.18	3,144,680	-0.04(-0.34%)
Jun 16, 2003	10.13	10.22	10.10	10.21	2,762,548	+0.08(+0.81%)
Jun 13, 2003	10.12	10.20	10.05	10.13	4,001,699	+0.03(+0.32%)
Jun 12, 2003	10.07	10.10	9.955	10.10	4,818,965	+0.06(+0.61%)
Jun 11, 2003	9.884	10.08	9.805	10.04	6,325,693	+0.19(+1.95%)
Jun 10, 2003	9.791	9.943	9.746	9.845	3,922,195	+0.12(+1.20%)
Jun 09, 2003	9.721	9.777	9.686	9.728	5,316,506	+0.01(+0.10%)
Jun 06, 2003	9.746	9.849	9.695	9.718	4,862,137	-0.11(-1.07%)
Jun 05, 2003	9.821	9.875	9.767	9.824	3,930,743	+0.00(+0.02%)
Jun 04, 2003	9.746	9.873	9.709	9.821	3,109,203	+0.08(+0.79%)
Jun 03, 2003	9.615	9.819	9.590	9.744	5,463,973	+0.13(+1.34%)
Jun 02, 2003	9.622	9.622	9.438	9.615	4,592,422	+0.15(+1.63%)
May 30, 2003	9.311	9.461	9.311	9.461	4,334,675	+0.15(+1.61%)
May 29, 2003	9.487	9.592	9.248	9.311	4,266,712	-0.21(-2.21%)
May 28, 2003	9.592	9.611	9.503	9.522	5,231,873	-0.08(-0.85%)
May 27, 2003	9.417	9.707	9.417	9.604	7,178,865	+0.11(+1.21%)
May 23, 2003	9.206	9.587	9.194	9.489	12,734,311	+0.34(+3.73%)
May 22, 2003	9.110	9.176	9.105	9.147	9,030,965	+0.04(+0.41%)
May 21, 2003	9.089	9.133	9.066	9.110	9,921,751	-0.01(-0.08%)
May 20, 2003	9.124	9.183	9.089	9.117	6,899,746	-0.01(-0.08%)
May 19, 2003	9.159	9.187	9.077	9.124	7,112,612	-0.06(-0.61%)
May 16, 2003	9.112	9.229	9.084	9.180	25,227,972	+0.18(+2.00%)
May 15, 2003	8.539	9.136	8.539	9.000	19,125,402	+0.30(+3.50%)
May 14, 2003	8.691	8.740	8.598	8.696	4,457,778	-0.00(-0.05%)
May 13, 2003	8.703	8.736	8.675	8.701	3,127,583	+0.00(+0.00%)
May 12, 2003	8.633	8.708	8.593	8.701	2,535,577	+0.08(+0.92%)
May 09, 2003	8.633	8.644	8.595	8.621	2,535,150	+0.02(+0.27%)
May 08, 2003	8.609	8.644	8.574	8.598	3,103,218	-0.02(-0.22%)
May 07, 2003	8.516	8.628	8.516	8.616	3,809,350	+0.09(+1.07%)
May 06, 2003	8.539	8.600	8.492	8.525	2,936,517	+0.01(+0.08%)
May 05, 2003	8.422	8.558	8.387	8.518	4,907,873	+0.19(+2.28%)
May 02, 2003	8.296	8.329	8.219	8.329	4,688,168	+0.04(+0.42%)
May 01, 2003	8.469	8.469	8.258	8.294	3,575,968	-0.18(-2.07%)
Apr 30, 2003	8.483	8.527	8.375	8.469	3,712,321	-0.04(-0.41%)
Apr 29, 2003	8.738	8.738	8.481	8.504	4,927,963	-0.22(-2.57%)
Apr 28, 2003	8.586	8.745	8.586	8.729	1,195,551	+0.16(+1.83%)
Apr 25, 2003	8.717	8.717	8.558	8.572	1,697,794	-0.12(-1.43%)
Apr 24, 2003	8.574	8.722	8.563	8.696	2,379,134	+0.13(+1.56%)
Apr 23, 2003	8.518	8.588	8.399	8.563	1,655,904	+0.04(+0.52%)
Apr 22, 2003	8.340	8.544	8.340	8.518	2,055,134	+0.04(+0.50%)
Apr 21, 2003	8.504	8.527	8.446	8.476	1,185,720	+0.01(+0.08%)
Apr 17, 2003	8.471	8.527	8.411	8.469	1,488,348	+0.02(+0.22%)
Apr 16, 2003	8.537	8.537	8.415	8.450	1,588,796	-0.07(-0.77%)
Apr 15, 2003	8.364	8.539	8.340	8.516	2,731,773	+0.15(+1.82%)
Apr 14, 2003	8.289	8.366	8.265	8.364	1,210,939	+0.13(+1.62%)
Apr 11, 2003	8.399	8.399	8.230	8.230	2,665,092	-0.15(-1.73%)
Apr 10, 2003	8.411	8.432	8.333	8.375	2,094,459	+0.03(+0.34%)
Apr 09, 2003	8.317	8.469	8.305	8.347	1,871,335	+0.03(+0.39%)
Apr 08, 2003	8.329	8.408	8.280	8.315	1,313,952	-0.00(-0.03%)
Apr 07, 2003	8.539	8.593	8.308	8.317	1,839,277	-0.10(-1.22%)
Apr 04, 2003	8.200	8.422	8.198	8.420	1,896,981	+0.21(+2.54%)
Apr 03, 2003	8.338	8.352	8.200	8.212	1,912,369	-0.10(-1.21%)
Apr 02, 2003	8.446	8.476	8.312	8.312	2,031,625	-0.07(-0.78%)
Apr 01, 2003	8.375	8.420	8.282	8.378	1,785,846	+0.05(+0.56%)
Mar 31, 2003	8.268	8.420	8.172	8.331	3,664,021	+0.06(+0.74%)
Mar 28, 2003	8.242	8.303	8.230	8.270	1,360,543	+0.01(+0.08%)
Mar 27, 2003	8.181	8.291	8.067	8.263	2,127,799	+0.08(+1.00%)
Mar 26, 2003	8.188	8.284	8.095	8.181	3,903,387	+0.00(+0.00%)
Mar 25, 2003	8.375	8.481	8.141	8.181	9,324,617	-0.21(-2.45%)
Mar 24, 2003	8.527	8.527	8.317	8.387	1,653,340	-0.16(-1.92%)
Mar 21, 2003	8.504	8.551	8.429	8.551	2,182,511	+0.09(+1.11%)
Mar 20, 2003	8.364	8.471	8.364	8.457	2,123,525	-0.02(-0.28%)
Mar 19, 2003	8.361	8.509	8.329	8.481	1,978,622	+0.14(+1.71%)
Mar 18, 2003	8.352	8.361	8.254	8.338	2,269,709	+0.04(+0.54%)
Mar 17, 2003	8.247	8.312	8.226	8.294	3,388,749	+0.05(+0.57%)
Mar 14, 2003	8.230	8.282	8.200	8.247	3,904,670	+0.05(+0.57%)
Mar 13, 2003	8.118	8.200	8.071	8.200	2,454,364	+0.14(+1.74%)
Mar 12, 2003	8.003	8.071	7.936	8.060	2,244,918	+0.06(+0.70%)
Mar 11, 2003	8.118	8.191	7.992	8.003	1,918,353	-0.05(-0.67%)
Mar 10, 2003	8.188	8.235	8.017	8.057	1,236,585	-0.15(-1.82%)
Mar 07, 2003	8.141	8.282	8.141	8.207	1,553,319	-0.04(-0.45%)
Mar 06, 2003	8.235	8.270	8.141	8.244	1,600,765	-0.09(-1.09%)
Mar 05, 2003	8.188	8.336	8.188	8.336	1,285,741	+0.13(+1.63%)
Mar 04, 2003	8.305	8.333	8.132	8.202	2,500,100	-0.06(-0.68%)
Mar 03, 2003	8.256	8.399	8.240	8.258	1,464,839	+0.03(+0.37%)
Feb 28, 2003	8.153	8.287	8.120	8.228	3,696,506	+0.10(+1.27%)
Feb 27, 2003	8.057	8.244	8.057	8.125	2,865,134	+0.10(+1.28%)
Feb 26, 2003	8.174	8.174	8.010	8.022	2,486,422	-0.15(-1.83%)
Feb 25, 2003	8.137	8.237	8.083	8.172	2,524,464	+0.01(+0.17%)
Feb 24, 2003	8.188	8.240	8.104	8.158	1,901,683	-0.01(-0.09%)
Feb 21, 2003	8.013	8.188	8.013	8.165	2,478,300	+0.23(+2.95%)
Feb 20, 2003	7.872	8.013	7.872	7.931	1,480,226	+0.06(+0.74%)
Feb 19, 2003	7.856	8.013	7.833	7.872	1,874,327	+0.01(+0.15%)
Feb 18, 2003	7.718	7.889	7.650	7.861	1,584,949	+0.16(+2.03%)
Feb 14, 2003	7.636	7.720	7.550	7.704	3,450,728	+0.07(+0.89%)
Feb 13, 2003	7.503	7.697	7.405	7.636	3,089,540	+0.09(+1.15%)
Feb 12, 2003	7.704	7.730	7.524	7.550	2,975,414	-0.13(-1.74%)
Feb 11, 2003	7.931	7.943	7.662	7.683	1,553,746	-0.23(-2.93%)
Feb 10, 2003	7.856	7.961	7.833	7.915	1,108,781	+0.06(+0.74%)
Feb 07, 2003	8.025	8.034	7.833	7.856	1,953,403	-0.07(-0.89%)
Feb 06, 2003	7.973	8.048	7.924	7.926	2,260,306	-0.07(-0.88%)
Feb 05, 2003	8.179	8.179	7.994	7.996	1,668,728	-0.18(-2.20%)
Feb 04, 2003	8.207	8.258	8.120	8.177	2,746,733	-0.03(-0.37%)
Feb 03, 2003	8.170	8.235	8.137	8.207	2,370,585	+0.02(+0.23%)
Jan 31, 2003	8.027	8.205	7.989	8.188	1,799,097	+0.16(+2.01%)
Jan 30, 2003	8.200	8.202	8.025	8.027	2,161,139	-0.14(-1.69%)
Jan 29, 2003	8.177	8.223	8.041	8.165	2,618,928	-0.02(-0.26%)
Jan 28, 2003	8.141	8.294	8.102	8.186	4,052,564	+0.07(+0.81%)
Jan 27, 2003	8.305	8.305	8.095	8.120	4,064,532	-0.18(-2.23%)
Jan 24, 2003	8.518	8.553	8.261	8.305	3,371,224	-0.21(-2.47%)
Jan 23, 2003	8.387	8.574	8.366	8.516	2,883,941	+0.20(+2.42%)
Jan 22, 2003	8.247	8.352	8.055	8.315	4,558,226	-0.04(-0.45%)
Jan 21, 2003	8.574	8.644	8.350	8.352	2,509,503	-0.19(-2.19%)
Jan 17, 2003	8.656	8.656	8.495	8.539	2,012,390	-0.08(-0.95%)
Jan 16, 2003	8.773	8.811	8.598	8.621	3,106,638	-0.02(-0.27%)
Jan 15, 2003	8.731	8.731	8.628	8.644	2,916,427	-0.09(-0.99%)
Jan 14, 2003	8.621	8.757	8.556	8.731	3,884,580	+0.17(+2.00%)
Jan 13, 2003	8.822	8.822	8.560	8.560	3,222,902	-0.26(-2.94%)
Jan 10, 2003	8.878	8.890	8.787	8.820	3,902,105	+0.03(+0.32%)
Jan 09, 2003	8.722	8.794	8.689	8.792	2,343,229	+0.09(+1.08%)
Jan 08, 2003	8.563	8.743	8.563	8.698	1,693,519	+0.11(+1.25%)
Jan 07, 2003	8.914	8.914	8.572	8.591	3,284,881	-0.32(-3.60%)
Jan 06, 2003	8.467	8.914	8.467	8.911	4,319,715	+0.49(+5.81%)
Jan 03, 2003	8.282	8.422	8.282	8.422	2,477,873	+0.18(+2.16%)

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.