Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.129	2.179	2.125	2.131	1,805,165	-0.01(-0.58%)
Apr 29, 2004	2.173	2.243	2.131	2.143	4,541,155	-0.05(-2.46%)
Apr 28, 2004	2.317	2.322	2.175	2.197	4,991,317	-0.09(-3.76%)
Apr 27, 2004	2.319	2.346	2.262	2.283	2,467,135	-0.03(-1.11%)
Apr 26, 2004	2.316	2.337	2.287	2.309	1,377,596	+0.01(+0.38%)
Apr 23, 2004	2.381	2.381	2.287	2.300	2,288,651	-0.08(-3.42%)
Apr 22, 2004	2.337	2.389	2.333	2.381	2,352,476	+0.07(+3.03%)
Apr 21, 2004	2.353	2.355	2.280	2.311	3,769,045	-0.05(-2.21%)
Apr 20, 2004	2.431	2.459	2.359	2.364	2,297,689	-0.05(-2.20%)
Apr 19, 2004	2.443	2.457	2.391	2.417	1,538,005	-0.02(-0.65%)
Apr 16, 2004	2.422	2.473	2.398	2.433	3,296,291	+0.01(+0.51%)
Apr 15, 2004	2.465	2.518	2.324	2.420	13,276,666	+0.01(+0.51%)
Apr 14, 2004	2.416	2.457	2.367	2.408	8,615,769	-0.02(-0.73%)
Apr 13, 2004	2.488	2.491	2.398	2.426	2,064,983	-0.04(-1.72%)
Apr 12, 2004	2.445	2.487	2.426	2.468	2,714,526	+0.05(+2.24%)
Apr 08, 2004	2.461	2.467	2.404	2.414	2,746,156	+0.00(+0.15%)
Apr 07, 2004	2.500	2.501	2.382	2.410	4,746,750	-0.05(-2.05%)
Apr 06, 2004	2.302	2.496	2.289	2.461	9,043,338	+0.15(+6.31%)
Apr 05, 2004	2.240	2.337	2.238	2.315	3,369,153	+0.08(+3.56%)
Apr 02, 2004	2.209	2.262	2.191	2.235	3,208,179	+0.05(+2.48%)
Apr 01, 2004	2.179	2.212	2.145	2.181	3,429,024	-0.01(-0.57%)
Mar 31, 2004	2.242	2.257	2.182	2.194	2,092,659	-0.04(-1.98%)
Mar 30, 2004	2.212	2.281	2.210	2.238	1,972,352	+0.01(+0.64%)
Mar 29, 2004	2.209	2.231	2.195	2.224	2,052,557	+0.02(+1.09%)
Mar 26, 2004	2.152	2.209	2.107	2.200	2,440,588	+0.05(+2.22%)
Mar 25, 2004	2.106	2.156	2.089	2.152	3,295,726	+0.06(+2.88%)
Mar 24, 2004	2.115	2.135	2.063	2.092	8,425,989	-0.02(-0.96%)
Mar 23, 2004	2.254	2.277	2.112	2.112	7,032,012	-0.01(-0.58%)
Mar 22, 2004	2.196	2.213	2.119	2.125	1,917,000	-0.07(-3.15%)
Mar 19, 2004	2.157	2.224	2.130	2.194	5,393,469	+0.13(+6.35%)
Mar 18, 2004	2.050	2.080	2.025	2.063	1,792,174	-0.01(-0.34%)
Mar 17, 2004	1.994	2.079	1.994	2.070	1,746,424	+0.06(+2.77%)
Mar 16, 2004	2.042	2.052	1.996	2.014	2,660,303	-0.02(-0.96%)
Mar 15, 2004	2.092	2.115	2.027	2.033	2,030,529	-0.05(-2.17%)
Mar 12, 2004	2.039	2.079	2.002	2.079	1,695,025	+0.08(+3.76%)
Mar 11, 2004	2.040	2.071	1.956	2.003	3,091,826	-0.04(-1.99%)
Mar 10, 2004	2.088	2.125	2.043	2.044	6,582,980	-0.04(-2.04%)
Mar 09, 2004	2.146	2.146	2.077	2.087	1,970,093	-0.04(-1.79%)
Mar 08, 2004	2.125	2.166	2.117	2.125	4,764,824	-0.03(-1.28%)
Mar 05, 2004	2.212	2.212	2.140	2.152	2,163,261	-0.06(-2.64%)
Mar 04, 2004	2.166	2.210	2.155	2.210	2,176,817	+0.03(+1.50%)
Mar 03, 2004	2.209	2.235	2.141	2.178	2,637,710	-0.04(-1.80%)
Mar 02, 2004	2.248	2.290	2.218	2.218	4,340,644	-0.02(-0.99%)
Mar 01, 2004	2.168	2.256	2.156	2.240	2,819,018	+0.09(+4.33%)
Feb 27, 2004	2.064	2.149	2.054	2.147	3,208,744	+0.08(+3.72%)
Feb 26, 2004	2.079	2.085	2.049	2.070	3,199,142	-0.02(-0.72%)
Feb 25, 2004	2.107	2.133	2.067	2.085	2,364,902	-0.01(-0.38%)
Feb 24, 2004	2.094	2.118	2.054	2.093	2,165,521	-0.02(-1.17%)
Feb 23, 2004	2.110	2.156	2.097	2.117	1,770,146	+0.01(+0.29%)
Feb 20, 2004	2.178	2.183	2.094	2.111	2,584,052	-0.05(-2.41%)
Feb 19, 2004	2.227	2.250	2.161	2.164	2,131,631	-0.08(-3.74%)
Feb 18, 2004	2.217	2.248	2.204	2.248	3,297,985	+0.00(+0.04%)
Feb 17, 2004	2.214	2.253	2.210	2.247	2,992,418	+0.03(+1.32%)
Feb 13, 2004	2.226	2.256	2.195	2.218	2,085,881	-0.03(-1.18%)
Feb 12, 2004	2.197	2.265	2.194	2.244	2,969,825	+0.02(+1.00%)
Feb 11, 2004	2.195	2.231	2.119	2.222	2,634,886	+0.04(+1.66%)
Feb 10, 2004	2.138	2.187	2.138	2.186	2,791,906	+0.04(+2.02%)
Feb 09, 2004	2.098	2.191	2.063	2.142	3,039,298	+0.06(+2.76%)
Feb 06, 2004	1.985	2.106	1.982	2.085	3,205,920	+0.10(+5.27%)
Feb 05, 2004	1.890	2.071	1.889	1.980	7,457,322	+0.13(+7.29%)
Feb 04, 2004	1.927	1.927	1.846	1.846	3,070,928	-0.07(-3.56%)
Feb 03, 2004	1.944	1.957	1.914	1.914	3,904,602	-0.03(-1.64%)
Feb 02, 2004	1.981	2.008	1.902	1.946	4,832,037	-0.05(-2.48%)
Jan 30, 2004	1.941	2.000	1.901	1.995	3,913,639	+0.07(+3.73%)
Jan 29, 2004	1.890	1.930	1.886	1.924	5,589,461	+0.03(+1.49%)
Jan 28, 2004	1.968	1.968	1.876	1.895	2,163,261	-0.04(-1.88%)
Jan 27, 2004	1.948	1.972	1.930	1.932	1,647,016	-0.04(-1.80%)
Jan 26, 2004	1.961	1.974	1.934	1.967	1,822,675	-0.01(-0.36%)
Jan 23, 2004	2.027	2.029	1.953	1.974	2,083,057	-0.03(-1.45%)
Jan 22, 2004	2.037	2.038	1.988	2.003	2,694,192	-0.00(-0.05%)
Jan 21, 2004	2.025	2.045	1.987	2.004	3,392,310	+0.02(+0.85%)
Jan 20, 2004	1.992	2.001	1.965	1.987	1,437,467	+0.01(+0.36%)
Jan 16, 2004	1.979	1.992	1.966	1.980	1,181,039	-0.01(-0.49%)
Jan 15, 2004	2.027	2.035	1.957	1.990	1,920,530	-0.03(-1.45%)
Jan 14, 2004	1.997	2.022	1.996	2.019	1,384,939	+0.01(+0.71%)
Jan 13, 2004	2.034	2.034	1.983	2.005	1,501,298	-0.02(-1.09%)
Jan 12, 2004	1.979	2.027	1.978	2.027	1,600,333	+0.03(+1.55%)
Jan 09, 2004	2.039	2.039	1.993	1.996	1,637,459	-0.04(-1.96%)
Jan 08, 2004	2.008	2.059	1.996	2.036	3,665,988	+0.04(+1.95%)
Jan 07, 2004	2.036	2.036	1.908	1.997	6,729,771	-0.10(-4.97%)
Jan 06, 2004	2.152	2.157	2.092	2.102	2,064,418	-0.05(-2.26%)
Jan 05, 2004	2.107	2.150	2.102	2.150	3,438,061	+0.05(+2.49%)
Jan 02, 2004	2.064	2.125	2.064	2.098	1,759,980	+0.06(+3.04%)
Dec 31, 2003	2.071	2.098	2.035	2.036	1,854,869	-0.05(-2.50%)
Dec 30, 2003	2.124	2.133	2.071	2.088	2,108,073	-0.04(-1.71%)
Dec 29, 2003	2.032	2.136	2.025	2.125	4,260,360	+0.10(+4.99%)
Dec 26, 2003	2.048	2.058	2.019	2.024	908,423	+0.01(+0.48%)
Dec 24, 2003	2.071	2.071	1.992	2.014	807,789	-0.05(-2.61%)
Dec 23, 2003	2.019	2.077	2.019	2.068	2,499,030	+0.04(+1.92%)
Dec 22, 2003	1.974	2.040	1.964	2.029	2,446,942	+0.07(+3.48%)
Dec 19, 2003	1.878	1.974	1.878	1.961	2,673,464	+0.01(+0.68%)
Dec 18, 2003	1.928	1.948	1.917	1.948	2,344,371	+0.02(+0.82%)
Dec 17, 2003	1.881	1.932	1.868	1.932	2,454,810	+0.04(+1.96%)
Dec 16, 2003	1.860	1.900	1.836	1.894	3,710,152	+0.02(+1.13%)
Dec 15, 2003	1.899	1.907	1.859	1.873	5,282,917	-0.02(-1.03%)
Dec 12, 2003	1.847	1.897	1.822	1.893	3,656,121	+0.03(+1.81%)
Dec 11, 2003	1.797	1.859	1.788	1.859	2,092,094	+0.06(+3.45%)
Dec 10, 2003	1.809	1.821	1.779	1.797	2,761,745	-0.01(-0.73%)
Dec 09, 2003	1.829	1.832	1.796	1.810	2,092,743	-0.02(-1.26%)
Dec 08, 2003	1.753	1.837	1.744	1.833	3,220,356	+0.08(+4.60%)
Dec 05, 2003	1.779	1.773	1.742	1.753	1,993,793	-0.03(-1.49%)
Dec 04, 2003	1.749	1.779	1.725	1.779	3,373,349	+0.03(+1.72%)
Dec 03, 2003	1.755	1.783	1.744	1.749	3,014,688	+0.00(+0.05%)
Dec 02, 2003	1.778	1.813	1.702	1.748	8,250,691	-0.13(-7.06%)
Dec 01, 2003	1.783	1.903	1.748	1.881	11,820,181	+0.11(+6.14%)
Nov 28, 2003	1.780	1.791	1.753	1.772	483,672	-0.03(-1.48%)
Nov 26, 2003	1.753	1.806	1.746	1.799	3,186,642	+0.05(+2.57%)
Nov 25, 2003	1.701	1.763	1.694	1.754	3,714,410	+0.06(+3.45%)
Nov 24, 2003	1.655	1.709	1.647	1.695	3,427,261	+0.01(+0.74%)
Nov 21, 2003	1.723	1.701	1.672	1.683	2,051,263	-0.04(-2.31%)
Nov 20, 2003	1.714	1.730	1.682	1.723	1,289,902	+0.00(+0.21%)
Nov 19, 2003	1.724	1.744	1.708	1.719	3,430,566	-0.01(-0.82%)
Nov 18, 2003	1.709	1.753	1.709	1.733	2,929,683	-0.00(-0.25%)
Nov 17, 2003	1.756	1.756	1.687	1.738	1,506,189	-0.02(-0.86%)
Nov 14, 2003	1.773	1.793	1.743	1.753	2,064,096	-0.03(-1.49%)
Nov 13, 2003	1.743	1.784	1.717	1.779	5,090,595	+0.03(+1.62%)
Nov 12, 2003	1.662	1.752	1.662	1.751	4,416,708	+0.09(+5.49%)
Nov 11, 2003	1.639	1.663	1.629	1.660	1,357,381	+0.01(+0.86%)
Nov 10, 2003	1.686	1.690	1.637	1.646	1,171,731	-0.04(-2.36%)
Nov 07, 2003	1.650	1.691	1.641	1.685	1,587,958	+0.04(+2.37%)
Nov 06, 2003	1.661	1.662	1.638	1.647	1,567,929	-0.01(-0.69%)
Nov 05, 2003	1.675	1.682	1.649	1.658	2,338,717	-0.01(-0.32%)
Nov 04, 2003	1.663	1.670	1.647	1.663	2,466,847	+0.00(+0.00%)
Nov 03, 2003	1.647	1.682	1.639	1.663	1,735,190	+0.01(+0.86%)
Oct 31, 2003	1.668	1.691	1.641	1.649	1,610,664	-0.04(-2.61%)
Oct 30, 2003	1.689	1.721	1.674	1.693	2,724,665	+0.00(+0.26%)
Oct 29, 2003	1.688	1.691	1.661	1.689	3,225,259	-0.02(-1.09%)
Oct 28, 2003	1.581	1.714	1.577	1.708	6,072,270	+0.13(+8.13%)
Oct 27, 2003	1.530	1.584	1.522	1.579	3,436,931	+0.05(+3.30%)
Oct 24, 2003	1.523	1.540	1.508	1.529	2,029,399	+0.02(+1.11%)
Oct 23, 2003	1.439	1.536	1.423	1.512	7,255,116	+0.08(+5.30%)
Oct 22, 2003	1.450	1.465	1.434	1.436	1,367,430	-0.03(-1.88%)
Oct 21, 2003	1.459	1.469	1.451	1.463	1,064,471	+0.00(+0.12%)
Oct 20, 2003	1.472	1.478	1.456	1.462	849,280	+0.00(+0.12%)
Oct 17, 2003	1.486	1.490	1.460	1.460	1,114,661	-0.03(-2.31%)
Oct 16, 2003	1.487	1.495	1.474	1.494	1,214,680	+0.01(+0.47%)
Oct 15, 2003	1.465	1.491	1.439	1.487	2,412,556	+0.03(+1.82%)
Oct 14, 2003	1.443	1.461	1.424	1.461	2,317,130	+0.02(+1.73%)
Oct 13, 2003	1.426	1.441	1.421	1.436	1,203,835	+0.00(+0.25%)
Oct 10, 2003	1.428	1.439	1.421	1.432	1,871,097	-0.01(-0.55%)
Oct 09, 2003	1.413	1.452	1.413	1.440	1,159,457	+0.03(+1.94%)
Oct 08, 2003	1.434	1.446	1.413	1.413	778,853	-0.04(-2.68%)
Oct 07, 2003	1.442	1.452	1.431	1.452	1,008,119	+0.01(+0.37%)
Oct 06, 2003	1.429	1.446	1.424	1.446	1,648,286	+0.02(+1.11%)
Oct 03, 2003	1.406	1.442	1.406	1.431	961,595	+0.03(+2.08%)
Oct 02, 2003	1.382	1.406	1.375	1.401	926,457	-0.00(-0.32%)
Oct 01, 2003	1.366	1.408	1.346	1.406	1,242,085	+0.06(+4.40%)
Sep 30, 2003	1.338	1.377	1.323	1.346	1,530,583	-0.00(-0.07%)
Sep 29, 2003	1.359	1.364	1.308	1.347	1,653,020	-0.01(-1.04%)
Sep 26, 2003	1.357	1.383	1.350	1.361	2,733,848	+0.02(+1.18%)
Sep 25, 2003	1.378	1.381	1.345	1.346	1,145,257	-0.04(-2.56%)
Sep 24, 2003	1.399	1.406	1.373	1.381	814,821	-0.02(-1.27%)
Sep 23, 2003	1.392	1.408	1.382	1.399	1,776,839	+0.02(+1.67%)
Sep 22, 2003	1.379	1.399	1.362	1.376	3,644,028	-0.01(-0.70%)
Sep 19, 2003	1.390	1.414	1.379	1.385	1,300,013	-0.02(-1.20%)
Sep 18, 2003	1.386	1.416	1.386	1.402	498,369	+0.01(+0.83%)
Sep 17, 2003	1.392	1.408	1.371	1.391	931,015	-0.03(-1.87%)
Sep 16, 2003	1.431	1.433	1.390	1.417	1,081,873	-0.02(-1.11%)
Sep 15, 2003	1.443	1.456	1.394	1.433	931,388	-0.02(-1.04%)
Sep 12, 2003	1.388	1.452	1.377	1.448	1,418,263	+0.05(+3.81%)
Sep 11, 2003	1.377	1.399	1.374	1.395	982,787	+0.01(+0.83%)
Sep 10, 2003	1.433	1.433	1.384	1.384	791,313	-0.05(-3.16%)
Sep 09, 2003	1.431	1.442	1.416	1.429	694,728	-0.01(-0.92%)
Sep 08, 2003	1.419	1.453	1.417	1.442	1,051,695	+0.02(+1.18%)
Sep 05, 2003	1.434	1.447	1.419	1.425	728,618	-0.02(-1.17%)
Sep 04, 2003	1.446	1.456	1.433	1.442	962,453	-0.00(-0.24%)
Sep 03, 2003	1.436	1.446	1.427	1.446	1,621,599	+0.01(+0.80%)
Sep 02, 2003	1.426	1.435	1.413	1.434	3,704,656	+0.00(+0.25%)
Aug 29, 2003	1.394	1.437	1.394	1.431	1,532,357	+0.02(+1.06%)
Aug 28, 2003	1.390	1.430	1.378	1.415	1,818,721	+0.03(+2.50%)
Aug 27, 2003	1.368	1.385	1.351	1.381	1,081,630	+0.03(+2.29%)
Aug 26, 2003	1.346	1.369	1.335	1.350	3,302,504	+0.00(+0.13%)
Aug 25, 2003	1.346	1.361	1.344	1.348	804,868	-0.00(-0.13%)
Aug 22, 2003	1.397	1.399	1.348	1.350	1,686,553	-0.05(-3.36%)
Aug 21, 2003	1.385	1.399	1.377	1.397	2,829,185	+0.01(+0.96%)
Aug 20, 2003	1.377	1.391	1.369	1.384	2,402,180	+0.00(+0.26%)
Aug 19, 2003	1.408	1.409	1.372	1.380	2,197,715	-0.02(-1.64%)
Aug 18, 2003	1.425	1.425	1.381	1.403	1,999,463	-0.02(-1.31%)
Aug 15, 2003	1.414	1.425	1.395	1.422	2,742,202	+0.01(+0.82%)
Aug 14, 2003	1.359	1.410	1.359	1.410	1,858,823	+0.03(+2.44%)
Aug 13, 2003	1.338	1.381	1.338	1.377	1,629,506	+0.03(+2.03%)
Aug 12, 2003	1.327	1.354	1.327	1.349	1,132,464	+0.01(+0.93%)
Aug 11, 2003	1.328	1.355	1.323	1.337	1,013,287	+0.01(+0.53%)
Aug 08, 2003	1.292	1.337	1.288	1.330	1,690,507	+0.02(+1.83%)
Aug 07, 2003	1.306	1.308	1.291	1.306	1,013,852	+0.01(+0.41%)
Aug 06, 2003	1.315	1.319	1.300	1.300	1,142,066	-0.02(-1.41%)
Aug 05, 2003	1.323	1.327	1.312	1.319	1,593,922	-0.00(-0.20%)
Aug 04, 2003	1.321	1.328	1.301	1.322	1,576,978	-0.00(-0.27%)
Aug 01, 2003	1.327	1.345	1.306	1.325	2,173,993	-0.01(-0.86%)
Jul 31, 2003	1.308	1.359	1.301	1.337	1,645,886	+0.02(+1.34%)
Jul 30, 2003	1.368	1.368	1.292	1.319	1,868,425	+0.00(+0.34%)
Jul 29, 2003	1.315	1.337	1.300	1.315	3,632,359	+0.02(+1.16%)
Jul 28, 2003	1.258	1.310	1.258	1.300	2,560,895	+0.02(+1.59%)
Jul 25, 2003	1.266	1.305	1.260	1.279	1,286,660	+0.01(+0.84%)
Jul 24, 2003	1.261	1.274	1.257	1.269	1,011,028	+0.01(+1.13%)
Jul 23, 2003	1.279	1.281	1.215	1.254	1,600,700	-0.01(-0.91%)
Jul 22, 2003	1.219	1.274	1.214	1.266	1,813,073	+0.05(+4.46%)
Jul 21, 2003	1.250	1.291	1.209	1.212	1,475,310	-0.08(-5.85%)
Jul 18, 2003	1.246	1.287	1.242	1.287	1,605,784	+0.03(+2.39%)
Jul 17, 2003	1.264	1.292	1.246	1.257	647,848	-0.02(-1.66%)
Jul 16, 2003	1.301	1.301	1.268	1.278	677,784	-0.00(-0.28%)
Jul 15, 2003	1.284	1.310	1.266	1.282	1,355,568	-0.00(-0.14%)
Jul 14, 2003	1.279	1.298	1.279	1.284	696,423	+0.01(+0.69%)
Jul 11, 2003	1.252	1.284	1.238	1.275	881,554	+0.02(+1.62%)
Jul 10, 2003	1.299	1.301	1.246	1.254	761,377	-0.04(-3.08%)
Jul 09, 2003	1.323	1.323	1.271	1.294	2,328,754	-0.03(-2.08%)
Jul 08, 2003	1.279	1.322	1.261	1.322	2,003,982	+0.05(+3.68%)
Jul 07, 2003	1.265	1.301	1.258	1.275	1,404,143	+0.03(+2.06%)
Jul 03, 2003	1.266	1.284	1.244	1.249	596,450	-0.01(-0.98%)
Jul 02, 2003	1.218	1.308	1.197	1.261	7,639,759	+0.05(+4.17%)
Jul 01, 2003	1.212	1.242	1.180	1.211	4,180,235	-0.00(-0.29%)
Jun 30, 2003	1.226	1.239	1.194	1.215	1,810,249	-0.01(-0.65%)
Jun 27, 2003	1.217	1.244	1.217	1.223	764,201	-0.00(-0.22%)
Jun 26, 2003	1.257	1.257	1.211	1.225	1,565,117	-0.01(-0.79%)
Jun 25, 2003	1.215	1.260	1.204	1.235	1,107,047	+0.01(+0.79%)
Jun 24, 2003	1.200	1.247	1.200	1.225	1,648,710	-0.00(-0.14%)
Jun 23, 2003	1.248	1.259	1.199	1.227	1,432,949	-0.03(-2.26%)
Jun 20, 2003	1.248	1.277	1.233	1.255	996,343	-0.00(-0.27%)
Jun 19, 2003	1.284	1.284	1.253	1.259	1,366,300	-0.02(-1.52%)
Jun 18, 2003	1.257	1.290	1.244	1.278	1,574,154	+0.02(+1.33%)
Jun 17, 2003	1.238	1.275	1.234	1.261	1,519,366	+0.02(+1.86%)
Jun 16, 2003	1.228	1.244	1.208	1.238	1,063,556	+0.02(+1.23%)
Jun 13, 2003	1.248	1.261	1.219	1.223	770,979	-0.04(-2.81%)
Jun 12, 2003	1.253	1.261	1.244	1.259	289,752	-0.00(-0.14%)
Jun 11, 2003	1.257	1.261	1.235	1.261	977,139	+0.00(+0.35%)
Jun 10, 2003	1.235	1.257	1.226	1.256	1,041,528	+0.01(+0.71%)
Jun 09, 2003	1.233	1.242	1.227	1.247	881,119	+0.01(+1.15%)
Jun 06, 2003	1.244	1.255	1.232	1.233	1,257,854	-0.01(-0.50%)
Jun 05, 2003	1.208	1.239	1.195	1.239	1,265,197	+0.04(+3.02%)
Jun 04, 2003	1.198	1.209	1.176	1.203	1,283,836	+0.00(+0.22%)
Jun 03, 2003	1.211	1.228	1.193	1.200	1,243,734	-0.01(-0.80%)
Jun 02, 2003	1.187	1.214	1.186	1.210	1,445,375	+0.02(+2.09%)
May 30, 2003	1.156	1.192	1.153	1.185	1,272,540	+0.03(+2.53%)
May 29, 2003	1.173	1.182	1.148	1.156	2,453,014	-0.01(-0.76%)
May 28, 2003	1.130	1.174	1.130	1.165	2,188,678	+0.02(+1.86%)
May 27, 2003	1.115	1.155	1.115	1.144	1,644,191	+0.01(+0.55%)
May 23, 2003	1.107	1.140	1.107	1.138	728,053	+0.02(+1.98%)
May 22, 2003	1.122	1.124	1.107	1.115	1,505,810	-0.01(-0.55%)
May 21, 2003	1.130	1.132	1.112	1.122	2,530,959	-0.01(-0.70%)
May 20, 2003	1.142	1.142	1.111	1.130	2,158,178	+0.01(+0.55%)
May 19, 2003	1.124	1.146	1.122	1.123	2,106,779	-0.00(-0.39%)
May 16, 2003	1.125	1.161	1.119	1.128	2,490,292	-0.02(-1.85%)
May 15, 2003	1.134	1.170	1.127	1.149	1,083,325	+0.02(+1.33%)
May 14, 2003	1.129	1.138	1.127	1.134	1,222,836	-0.00(-0.08%)
May 13, 2003	1.124	1.146	1.124	1.135	2,151,400	+0.00(+0.16%)
May 12, 2003	1.139	1.151	1.127	1.133	1,846,397	-0.00(-0.23%)
May 09, 2003	1.142	1.151	1.120	1.136	1,253,652	+0.00(+0.39%)
May 08, 2003	1.124	1.141	1.121	1.131	1,183,298	-0.02(-1.31%)
May 07, 2003	1.138	1.160	1.116	1.146	1,392,282	+0.00(+0.31%)
May 06, 2003	1.089	1.146	1.086	1.143	2,135,585	+0.05(+4.11%)
May 05, 2003	1.089	1.099	1.071	1.098	1,351,050	+0.01(+1.31%)
May 02, 2003	1.080	1.106	1.067	1.084	1,288,919	+0.01(+1.07%)

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.