Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.604	6.706	6.567	6.582	3,983,909	+0.00(+0.00%)
Apr 29, 2004	6.703	6.773	6.461	6.582	10,167,480	-0.13(-1.87%)
Apr 28, 2004	6.809	6.818	6.647	6.708	3,969,105	-0.10(-1.52%)
Apr 27, 2004	6.781	6.885	6.732	6.811	3,910,355	+0.08(+1.22%)
Apr 26, 2004	6.803	6.816	6.695	6.729	3,655,000	-0.07(-1.05%)
Apr 23, 2004	6.716	6.803	6.647	6.801	3,107,282	+0.05(+0.70%)
Apr 22, 2004	6.585	6.775	6.585	6.753	3,972,806	+0.11(+1.65%)
Apr 21, 2004	6.641	6.665	6.580	6.643	4,598,704	+0.04(+0.60%)
Apr 20, 2004	6.734	6.770	6.595	6.604	5,174,178	-0.11(-1.71%)
Apr 19, 2004	6.701	6.727	6.623	6.719	4,030,631	+0.02(+0.29%)
Apr 16, 2004	6.669	6.783	6.619	6.699	4,676,421	+0.05(+0.75%)
Apr 15, 2004	6.608	6.693	6.587	6.649	2,996,258	+0.02(+0.23%)
Apr 14, 2004	6.543	6.634	6.518	6.634	5,594,218	+0.10(+1.59%)
Apr 13, 2004	6.701	6.716	6.524	6.530	5,169,552	-0.15(-2.26%)
Apr 12, 2004	6.630	6.723	6.598	6.682	4,162,935	+0.09(+1.38%)
Apr 08, 2004	6.805	6.809	6.574	6.591	7,254,952	-0.20(-2.90%)
Apr 07, 2004	6.807	6.853	6.706	6.788	5,021,057	+0.02(+0.22%)
Apr 06, 2004	6.693	6.816	6.667	6.773	3,431,565	+0.04(+0.61%)
Apr 05, 2004	6.658	6.779	6.623	6.732	4,230,012	+0.10(+1.43%)
Apr 02, 2004	6.677	6.706	6.548	6.636	5,300,930	+0.06(+0.85%)
Apr 01, 2004	6.539	6.604	6.468	6.580	8,231,037	-0.04(-0.62%)
Mar 31, 2004	6.537	6.660	6.533	6.621	11,097,305	+0.04(+0.62%)
Mar 30, 2004	6.463	6.580	6.433	6.580	4,720,368	+0.11(+1.64%)
Mar 29, 2004	6.383	6.485	6.360	6.474	3,723,928	+0.08(+1.18%)
Mar 26, 2004	6.442	6.483	6.396	6.399	3,933,023	-0.08(-1.17%)
Mar 25, 2004	6.321	6.483	6.297	6.474	4,913,734	+0.18(+2.92%)
Mar 24, 2004	6.219	6.297	6.150	6.291	4,730,545	+0.13(+2.11%)
Mar 23, 2004	6.269	6.293	6.161	6.161	4,250,366	-0.04(-0.59%)
Mar 22, 2004	6.150	6.230	6.146	6.198	5,843,097	-0.08(-1.27%)
Mar 19, 2004	6.301	6.342	6.258	6.278	5,891,208	+0.00(+0.03%)
Mar 18, 2004	6.368	6.375	6.200	6.275	4,999,778	-0.08(-1.33%)
Mar 17, 2004	6.431	6.453	6.301	6.360	4,704,639	+0.11(+1.80%)
Mar 16, 2004	6.228	6.461	6.128	6.247	11,849,955	+0.12(+1.94%)
Mar 15, 2004	6.191	6.265	6.090	6.128	5,808,865	-0.14(-2.17%)
Mar 12, 2004	6.087	6.275	6.066	6.265	4,925,299	+0.18(+2.91%)
Mar 11, 2004	6.146	6.284	6.064	6.087	9,103,038	-0.07(-1.19%)
Mar 10, 2004	6.321	6.342	6.161	6.161	7,340,070	-0.12(-1.86%)
Mar 09, 2004	6.334	6.463	6.247	6.278	5,936,542	-0.07(-1.16%)
Mar 08, 2004	6.364	6.507	6.334	6.351	5,691,827	-0.10(-1.51%)
Mar 05, 2004	6.312	6.500	6.288	6.448	8,286,549	+0.02(+0.30%)
Mar 04, 2004	6.320	6.617	6.247	6.429	38,002,568	-0.43(-6.24%)
Mar 03, 2004	6.887	6.978	6.788	6.857	4,917,898	-0.10(-1.49%)
Mar 02, 2004	7.056	7.103	6.928	6.961	5,004,866	-0.14(-1.98%)
Mar 01, 2004	6.991	7.103	6.922	7.101	7,586,636	+0.17(+2.50%)
Feb 27, 2004	6.922	7.026	6.822	6.928	7,734,667	-0.03(-0.37%)
Feb 26, 2004	6.933	6.980	6.889	6.954	4,919,748	+0.02(+0.31%)
Feb 25, 2004	6.779	6.987	6.760	6.933	5,814,879	+0.12(+1.71%)
Feb 24, 2004	6.701	6.898	6.665	6.816	6,764,133	+0.16(+2.37%)
Feb 23, 2004	6.600	6.749	6.600	6.658	6,654,034	+0.03(+0.42%)
Feb 20, 2004	6.567	6.701	6.435	6.630	6,309,860	+0.06(+0.89%)
Feb 19, 2004	6.788	6.853	6.572	6.572	3,846,054	-0.17(-2.56%)
Feb 18, 2004	6.641	6.781	6.641	6.744	5,173,253	+0.03(+0.45%)
Feb 17, 2004	6.559	6.738	6.532	6.714	3,150,304	+0.21(+3.19%)
Feb 13, 2004	6.643	6.701	6.440	6.507	5,938,393	-0.16(-2.34%)
Feb 12, 2004	6.617	6.701	6.593	6.662	4,401,174	-0.01(-0.10%)
Feb 11, 2004	6.608	6.682	6.474	6.669	5,817,192	+0.06(+0.92%)
Feb 10, 2004	6.565	6.634	6.485	6.608	3,932,560	+0.03(+0.46%)
Feb 09, 2004	6.548	6.621	6.431	6.578	5,913,875	+0.05(+0.73%)
Feb 06, 2004	6.338	6.572	6.280	6.530	8,153,320	+0.25(+3.99%)
Feb 05, 2004	6.191	6.375	6.191	6.280	6,490,737	+0.20(+3.34%)
Feb 04, 2004	6.053	6.152	6.007	6.077	5,492,909	-0.03(-0.53%)
Feb 03, 2004	6.094	6.208	6.053	6.109	3,423,700	-0.01(-0.21%)
Feb 02, 2004	6.215	6.319	6.096	6.122	6,704,458	+0.10(+1.69%)
Jan 30, 2004	6.014	6.066	5.912	6.020	3,040,668	+0.03(+0.54%)
Jan 29, 2004	5.845	6.016	5.821	5.988	4,672,720	+0.19(+3.32%)
Jan 28, 2004	6.010	6.016	5.772	5.796	5,487,821	-0.13(-2.22%)
Jan 27, 2004	5.990	6.077	5.912	5.927	4,338,260	-0.13(-2.07%)
Jan 26, 2004	6.055	6.118	5.923	6.053	5,479,031	-0.00(-0.07%)
Jan 23, 2004	6.079	6.213	5.954	6.057	3,505,118	-0.08(-1.27%)
Jan 22, 2004	6.131	6.226	6.096	6.135	3,560,630	-0.02(-0.28%)
Jan 21, 2004	6.014	6.195	5.990	6.152	4,392,847	+0.07(+1.21%)
Jan 20, 2004	6.159	6.193	5.990	6.079	5,269,936	-0.09(-1.51%)
Jan 16, 2004	6.152	6.253	6.113	6.172	5,174,641	-0.05(-0.83%)
Jan 15, 2004	6.105	6.250	6.102	6.224	5,231,545	+0.07(+1.12%)
Jan 14, 2004	6.139	6.204	6.074	6.154	5,980,397	+0.09(+1.50%)
Jan 13, 2004	5.979	6.109	5.966	6.064	7,712,925	+0.03(+0.43%)
Jan 12, 2004	6.098	6.098	5.964	6.038	4,363,500	-0.04(-0.64%)
Jan 09, 2004	5.951	6.182	5.951	6.077	4,645,764	+0.01(+0.21%)
Jan 08, 2004	6.260	6.260	6.018	6.064	6,324,543	+0.08(+1.26%)
Jan 07, 2004	5.904	6.001	5.852	5.988	4,780,792	+0.07(+1.17%)
Jan 06, 2004	5.778	5.938	5.767	5.919	3,317,765	+0.07(+1.18%)
Jan 05, 2004	5.681	5.886	5.642	5.850	5,330,537	+0.20(+3.56%)
Jan 02, 2004	5.778	5.819	5.636	5.649	3,277,056	-0.07(-1.25%)
Dec 31, 2003	5.908	5.908	5.703	5.720	5,531,768	-0.05(-0.86%)
Dec 30, 2003	5.733	5.798	5.720	5.770	3,715,365	+0.01(+0.11%)
Dec 29, 2003	5.759	5.804	5.722	5.763	4,573,825	+0.00(+0.04%)
Dec 26, 2003	5.679	5.793	5.670	5.761	1,360,857	+0.08(+1.45%)
Dec 24, 2003	5.707	5.761	5.646	5.679	1,233,633	-0.06(-1.05%)
Dec 23, 2003	5.757	5.865	5.601	5.739	4,428,629	-0.02(-0.38%)
Dec 22, 2003	5.707	5.770	5.642	5.761	5,283,694	+0.04(+0.72%)
Dec 19, 2003	5.869	5.912	5.646	5.720	8,936,335	+2.80(+95.89%)
Dec 18, 2003	2.897	2.921	2.879	2.920	5,815,980	+0.02(+0.60%)
Dec 17, 2003	2.837	2.909	2.816	2.903	6,629,026	+0.07(+2.46%)
Dec 16, 2003	2.820	2.863	2.757	2.833	7,614,799	+0.01(+0.21%)
Dec 15, 2003	2.934	2.956	2.812	2.827	7,267,127	-0.07(-2.46%)
Dec 12, 2003	2.919	2.942	2.878	2.898	5,044,243	-0.02(-0.65%)
Dec 11, 2003	2.845	2.931	2.828	2.917	6,027,674	+0.08(+2.70%)
Dec 10, 2003	2.853	2.867	2.810	2.840	8,633,194	-0.00(-0.17%)
Dec 09, 2003	2.878	2.891	2.842	2.845	5,522,062	-0.03(-1.13%)
Dec 08, 2003	2.864	2.891	2.845	2.878	7,308,992	+0.02(+0.66%)
Dec 05, 2003	2.906	2.899	2.856	2.859	3,935,188	-0.05(-1.64%)
Dec 04, 2003	2.929	2.946	2.837	2.906	12,013,456	+0.01(+0.50%)
Dec 03, 2003	2.951	2.964	2.892	2.892	9,402,266	-0.02(-0.78%)
Dec 02, 2003	3.004	3.009	2.909	2.915	9,558,421	-0.11(-3.61%)
Dec 01, 2003	2.973	3.034	2.969	3.024	6,873,140	+0.06(+2.14%)
Nov 28, 2003	2.985	2.988	2.950	2.960	1,452,257	-0.01(-0.24%)
Nov 26, 2003	2.974	2.974	2.918	2.967	4,817,180	-0.00(-0.13%)
Nov 25, 2003	2.954	2.985	2.943	2.971	6,387,207	+0.01(+0.20%)
Nov 24, 2003	2.911	2.965	2.904	2.965	7,113,026	+0.07(+2.52%)
Nov 21, 2003	2.842	2.914	2.844	2.892	6,429,072	+0.05(+1.77%)
Nov 20, 2003	2.797	2.859	2.777	2.842	9,067,815	+0.05(+1.92%)
Nov 19, 2003	2.816	2.819	2.779	2.789	7,738,729	-0.03(-1.09%)
Nov 18, 2003	2.781	2.921	2.777	2.819	12,962,156	-0.02(-0.82%)
Nov 17, 2003	2.853	2.875	2.799	2.843	6,448,279	-0.01(-0.27%)
Nov 14, 2003	2.916	2.974	2.829	2.850	5,467,068	-0.06(-2.04%)
Nov 13, 2003	2.929	2.931	2.865	2.910	8,352,803	-0.02(-0.72%)
Nov 12, 2003	2.895	2.938	2.891	2.931	5,053,116	+0.04(+1.27%)
Nov 11, 2003	2.868	2.921	2.860	2.894	5,594,191	+0.03(+0.89%)
Nov 10, 2003	2.875	2.898	2.848	2.869	6,537,034	-0.01(-0.19%)
Nov 07, 2003	2.909	2.959	2.870	2.874	6,134,813	-0.03(-1.06%)
Nov 06, 2003	2.812	2.978	2.810	2.905	21,503,486	+0.09(+3.13%)
Nov 05, 2003	2.799	2.831	2.762	2.817	7,842,537	+0.02(+0.66%)
Nov 04, 2003	2.810	2.838	2.792	2.798	6,514,884	-0.02(-0.80%)
Nov 03, 2003	2.712	2.840	2.708	2.821	9,069,897	+0.11(+4.19%)
Oct 31, 2003	2.723	2.744	2.679	2.708	6,257,679	-0.02(-0.60%)
Oct 30, 2003	2.744	2.777	2.712	2.724	7,750,951	-0.02(-0.75%)
Oct 29, 2003	2.799	2.832	2.737	2.744	15,828,017	-0.05(-1.78%)
Oct 28, 2003	2.762	2.812	2.756	2.794	9,070,702	+0.01(+0.23%)
Oct 27, 2003	2.778	2.819	2.770	2.788	4,490,918	+0.01(+0.37%)
Oct 24, 2003	2.767	2.781	2.725	2.777	7,433,052	-0.01(-0.23%)
Oct 23, 2003	2.762	2.804	2.726	2.784	13,256,258	+0.03(+1.02%)
Oct 22, 2003	2.788	2.794	2.749	2.756	12,637,300	-0.05(-1.66%)
Oct 21, 2003	2.866	2.880	2.798	2.802	10,819,755	-0.07(-2.50%)
Oct 20, 2003	2.804	2.885	2.797	2.874	11,598,208	+0.07(+2.43%)
Oct 17, 2003	2.871	2.895	2.805	2.806	3,895,386	-0.06(-2.17%)
Oct 16, 2003	2.846	2.871	2.832	2.868	2,694,560	+0.02(+0.78%)
Oct 15, 2003	2.907	2.907	2.819	2.846	6,018,848	-0.03(-1.20%)
Oct 14, 2003	2.834	2.889	2.820	2.880	4,390,673	+0.02(+0.70%)
Oct 13, 2003	2.810	2.864	2.802	2.860	4,693,454	+0.05(+1.79%)
Oct 10, 2003	2.843	2.848	2.806	2.810	4,266,992	-0.04(-1.37%)
Oct 09, 2003	2.779	2.872	2.779	2.849	14,996,707	+0.11(+4.09%)
Oct 08, 2003	2.740	2.748	2.699	2.737	6,455,403	+0.02(+0.80%)
Oct 07, 2003	2.683	2.750	2.662	2.716	7,408,775	+0.01(+0.50%)
Oct 06, 2003	2.704	2.720	2.685	2.702	4,930,675	-0.00(-0.14%)
Oct 03, 2003	2.662	2.713	2.656	2.706	5,047,453	+0.07(+2.81%)
Oct 02, 2003	2.599	2.648	2.574	2.632	5,774,003	+0.02(+0.95%)
Oct 01, 2003	2.514	2.617	2.506	2.607	6,131,047	+0.10(+3.99%)
Sep 30, 2003	2.527	2.583	2.503	2.507	9,607,198	-0.01(-0.51%)
Sep 29, 2003	2.561	2.563	2.476	2.520	7,919,282	-0.04(-1.42%)
Sep 26, 2003	2.576	2.598	2.542	2.556	5,271,537	-0.03(-1.17%)
Sep 25, 2003	2.606	2.648	2.583	2.586	7,272,244	-0.03(-1.12%)
Sep 24, 2003	2.645	2.657	2.605	2.616	8,321,013	-0.03(-1.12%)
Sep 23, 2003	2.612	2.662	2.603	2.645	5,284,980	+0.04(+1.39%)
Sep 22, 2003	2.650	2.658	2.603	2.609	4,400,304	-0.06(-2.35%)
Sep 19, 2003	2.716	2.716	2.649	2.672	9,770,643	-0.02(-0.64%)
Sep 18, 2003	2.659	2.691	2.635	2.689	5,323,912	+0.04(+1.63%)
Sep 17, 2003	2.691	2.724	2.636	2.646	5,990,269	-0.05(-1.80%)
Sep 16, 2003	2.618	2.697	2.617	2.695	5,299,015	+0.07(+2.57%)
Sep 15, 2003	2.618	2.646	2.603	2.627	4,219,835	+0.00(+0.16%)
Sep 12, 2003	2.618	2.632	2.551	2.623	5,497,535	-0.00(-0.04%)
Sep 11, 2003	2.562	2.642	2.556	2.624	6,008,245	+0.07(+2.56%)
Sep 10, 2003	2.554	2.616	2.551	2.558	5,408,716	-0.00(-0.11%)
Sep 09, 2003	2.642	2.644	2.559	2.561	7,158,268	-0.08(-3.15%)
Sep 08, 2003	2.636	2.650	2.608	2.644	3,892,314	+0.01(+0.27%)
Sep 05, 2003	2.716	2.720	2.626	2.637	3,969,716	-0.07(-2.71%)
Sep 04, 2003	2.778	2.783	2.685	2.711	15,180,673	-0.07(-2.68%)
Sep 03, 2003	2.788	2.816	2.759	2.785	11,244,875	+0.00(+0.10%)
Sep 02, 2003	2.729	2.787	2.718	2.783	11,281,883	+0.07(+2.43%)
Aug 29, 2003	2.724	2.730	2.687	2.717	10,953,437	-0.00(-0.16%)
Aug 28, 2003	2.631	2.725	2.626	2.721	8,931,876	+0.09(+3.60%)
Aug 27, 2003	2.591	2.629	2.584	2.626	2,698,807	+0.02(+0.96%)
Aug 26, 2003	2.551	2.605	2.525	2.602	5,925,902	+0.01(+0.44%)
Aug 25, 2003	2.550	2.602	2.544	2.590	3,811,822	+0.03(+1.12%)
Aug 22, 2003	2.644	2.645	2.544	2.562	8,715,379	-0.06(-2.15%)
Aug 21, 2003	2.584	2.622	2.578	2.618	13,715,157	+0.05(+2.00%)
Aug 20, 2003	2.594	2.608	2.544	2.566	13,904,823	-0.03(-1.04%)
Aug 19, 2003	2.604	2.615	2.574	2.593	4,798,084	-0.01(-0.37%)
Aug 18, 2003	2.567	2.627	2.564	2.603	8,141,755	+0.04(+1.58%)
Aug 15, 2003	2.530	2.567	2.472	2.563	2,437,900	+0.03(+1.32%)
Aug 14, 2003	2.515	2.540	2.502	2.529	3,797,944	+0.01(+0.58%)
Aug 13, 2003	2.526	2.532	2.481	2.515	4,292,925	-0.01(-0.34%)
Aug 12, 2003	2.430	2.526	2.430	2.523	5,137,633	+0.09(+3.76%)
Aug 11, 2003	2.438	2.447	2.410	2.432	5,925,902	-0.01(-0.42%)
Aug 08, 2003	2.424	2.468	2.399	2.442	10,488,061	-0.04(-1.46%)
Aug 07, 2003	2.448	2.511	2.413	2.478	13,663,346	+0.03(+1.24%)
Aug 06, 2003	2.427	2.472	2.394	2.448	9,405,578	+0.02(+0.73%)
Aug 05, 2003	2.489	2.489	2.416	2.430	15,092,779	-0.06(-2.41%)
Aug 04, 2003	2.461	2.512	2.436	2.490	8,211,145	+0.03(+1.27%)
Aug 01, 2003	2.476	2.482	2.444	2.459	6,563,365	+0.00(+0.13%)
Jul 31, 2003	2.383	2.479	2.383	2.456	10,268,789	+0.10(+4.05%)
Jul 30, 2003	2.397	2.405	2.340	2.360	7,119,410	-0.04(-1.56%)
Jul 29, 2003	2.433	2.456	2.389	2.397	5,256,058	-0.03(-1.27%)
Jul 28, 2003	2.389	2.452	2.379	2.428	4,078,279	+0.04(+1.67%)
Jul 25, 2003	2.370	2.410	2.342	2.388	4,750,899	+0.02(+0.94%)
Jul 24, 2003	2.435	2.450	2.366	2.366	3,348,297	-0.05(-2.25%)
Jul 23, 2003	2.391	2.425	2.370	2.421	2,842,212	+0.03(+1.20%)
Jul 22, 2003	2.383	2.429	2.355	2.392	3,512,982	+0.02(+0.84%)
Jul 21, 2003	2.410	2.424	2.356	2.372	3,264,103	-0.05(-1.94%)
Jul 18, 2003	2.382	2.429	2.340	2.419	5,746,414	+0.04(+1.87%)
Jul 17, 2003	2.404	2.410	2.362	2.375	4,762,002	-0.04(-1.63%)
Jul 16, 2003	2.467	2.489	2.402	2.414	8,615,458	+0.01(+0.27%)
Jul 15, 2003	2.390	2.424	2.379	2.408	6,394,053	+0.03(+1.37%)
Jul 14, 2003	2.351	2.432	2.349	2.375	7,995,574	+0.05(+2.28%)
Jul 11, 2003	2.318	2.340	2.298	2.322	9,342,664	+0.00(+0.16%)
Jul 10, 2003	2.364	2.364	2.300	2.318	8,101,046	-0.07(-2.85%)
Jul 09, 2003	2.437	2.455	2.368	2.387	8,221,322	-0.06(-2.43%)
Jul 08, 2003	2.383	2.450	2.368	2.446	5,999,918	+0.07(+2.86%)
Jul 07, 2003	2.305	2.382	2.298	2.378	7,845,691	+0.08(+3.26%)
Jul 03, 2003	2.315	2.331	2.288	2.303	8,092,720	-0.01(-0.61%)
Jul 02, 2003	2.322	2.343	2.289	2.317	10,091,151	-0.01(-0.33%)
Jul 01, 2003	2.299	2.325	2.254	2.324	10,563,928	+0.00(+0.12%)
Jun 30, 2003	2.321	2.337	2.308	2.322	6,045,253	-0.00(-0.07%)
Jun 27, 2003	2.314	2.332	2.306	2.323	12,400,449	+0.01(+0.37%)
Jun 26, 2003	2.302	2.329	2.300	2.315	9,239,042	-0.00(-0.07%)
Jun 25, 2003	2.321	2.337	2.287	2.316	12,984,250	-0.00(-0.02%)
Jun 24, 2003	2.314	2.346	2.299	2.317	20,976,122	-0.01(-0.26%)
Jun 23, 2003	2.286	2.323	2.283	2.323	13,520,865	+0.03(+1.46%)
Jun 20, 2003	2.246	2.301	2.215	2.289	11,601,076	+0.05(+2.34%)
Jun 19, 2003	2.256	2.277	2.228	2.237	12,708,540	-0.02(-0.98%)
Jun 18, 2003	2.246	2.282	2.238	2.259	10,600,936	+0.01(+0.43%)
Jun 17, 2003	2.263	2.274	2.185	2.249	10,804,480	+0.01(+0.48%)
Jun 16, 2003	2.225	2.247	2.215	2.238	12,028,519	+0.01(+0.63%)
Jun 13, 2003	2.270	2.271	2.213	2.224	7,636,596	-0.03(-1.20%)
Jun 12, 2003	2.265	2.278	2.213	2.251	12,047,948	-0.02(-0.86%)
Jun 11, 2003	2.291	2.291	2.246	2.271	9,179,829	-0.02(-0.90%)
Jun 10, 2003	2.265	2.291	2.248	2.291	6,011,021	+0.04(+1.75%)
Jun 09, 2003	2.305	2.307	2.251	2.252	7,559,805	-0.06(-2.53%)
Jun 06, 2003	2.398	2.407	2.307	2.310	8,183,389	-0.07(-2.89%)
Jun 05, 2003	2.311	2.394	2.283	2.379	10,760,070	+0.07(+3.09%)
Jun 04, 2003	2.268	2.326	2.262	2.308	10,055,068	+0.04(+1.89%)
Jun 03, 2003	2.296	2.311	2.254	2.265	8,531,265	-0.03(-1.13%)
Jun 02, 2003	2.278	2.345	2.270	2.291	7,582,010	+0.01(+0.40%)
May 30, 2003	2.183	2.285	2.182	2.282	6,899,212	+0.10(+4.56%)
May 29, 2003	2.224	2.241	2.173	2.182	5,862,064	-0.03(-1.34%)
May 28, 2003	2.180	2.235	2.178	2.212	6,218,266	+0.03(+1.41%)
May 27, 2003	2.154	2.188	2.100	2.181	5,121,904	+0.02(+0.70%)
May 23, 2003	2.168	2.168	2.133	2.166	5,962,910	-0.01(-0.33%)
May 22, 2003	2.145	2.207	2.124	2.173	12,296,826	+0.03(+1.54%)
May 21, 2003	2.145	2.178	2.113	2.140	13,778,071	-0.00(-0.03%)
May 20, 2003	2.145	2.182	2.121	2.141	19,811,296	+0.01(+0.69%)
May 19, 2003	2.118	2.145	2.103	2.126	16,845,108	-0.01(-0.38%)
May 16, 2003	2.175	2.175	2.112	2.134	11,527,986	-0.04(-2.03%)
May 15, 2003	2.226	2.230	2.162	2.178	12,898,206	-0.03(-1.56%)
May 14, 2003	2.265	2.272	2.196	2.213	8,456,323	-0.05(-2.27%)
May 13, 2003	2.289	2.300	2.258	2.264	12,559,583	-0.05(-1.99%)
May 12, 2003	2.160	2.311	2.156	2.310	22,230,694	+0.14(+6.63%)
May 09, 2003	2.182	2.184	2.130	2.167	7,171,859	+0.01(+0.35%)
May 08, 2003	2.043	2.202	2.040	2.159	28,061,300	+0.11(+5.55%)
May 07, 2003	2.083	2.086	2.026	2.046	13,350,629	-0.04(-1.89%)
May 06, 2003	2.075	2.111	2.073	2.085	18,592,808	+0.01(+0.55%)
May 05, 2003	2.043	2.088	2.018	2.074	18,600,210	+0.02(+1.18%)
May 02, 2003	1.988	2.051	1.987	2.049	15,151,992	+0.05(+2.49%)

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.