Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	65.83	66.36	65.15	65.79	829,802	-0.04(-0.05%)
Apr 29, 2004	65.78	66.73	65.39	65.83	974,593	-0.39(-0.59%)
Apr 28, 2004	66.63	66.63	65.23	66.22	1,231,053	-0.63(-0.94%)
Apr 27, 2004	66.56	67.43	66.37	66.85	1,090,403	+0.32(+0.48%)
Apr 26, 2004	66.42	66.94	66.38	66.53	1,155,636	+0.02(+0.03%)
Apr 23, 2004	65.71	66.91	65.29	66.51	1,379,200	+0.64(+0.98%)
Apr 22, 2004	63.80	66.30	63.72	65.87	1,709,062	+2.10(+3.29%)
Apr 21, 2004	63.51	64.06	62.96	63.77	1,093,871	+0.20(+0.31%)
Apr 20, 2004	62.83	64.36	62.63	63.57	1,615,071	+0.86(+1.37%)
Apr 19, 2004	62.29	62.88	61.82	62.71	696,985	+0.42(+0.67%)
Apr 16, 2004	62.78	63.27	61.34	62.29	1,399,564	-0.28(-0.44%)
Apr 15, 2004	63.54	66.15	61.02	62.57	3,179,232	+0.27(+0.43%)
Apr 14, 2004	61.22	62.84	61.22	62.30	3,945,591	+1.97(+3.26%)
Apr 13, 2004	60.77	61.36	59.90	60.33	1,665,424	+0.65(+1.09%)
Apr 12, 2004	59.39	60.72	58.94	59.68	594,602	+0.29(+0.50%)
Apr 08, 2004	59.43	60.55	59.17	59.39	623,918	+0.71(+1.20%)
Apr 07, 2004	58.53	58.91	58.36	58.68	993,391	-0.07(-0.12%)
Apr 06, 2004	58.85	59.03	58.20	58.75	473,197	-0.50(-0.84%)
Apr 05, 2004	59.43	59.74	58.68	59.25	680,760	+0.27(+0.45%)
Apr 02, 2004	59.43	60.33	58.62	58.98	1,413,775	+1.14(+1.98%)
Apr 01, 2004	57.40	58.06	57.11	57.84	948,633	+0.44(+0.76%)
Mar 31, 2004	57.55	57.61	56.82	57.40	462,232	-0.24(-0.42%)
Mar 30, 2004	57.47	57.80	56.99	57.64	446,679	+0.04(+0.06%)
Mar 29, 2004	57.01	57.84	56.93	57.61	402,257	+0.73(+1.29%)
Mar 26, 2004	56.24	57.11	55.97	56.88	622,687	+0.64(+1.14%)
Mar 25, 2004	56.13	56.35	55.59	56.23	526,795	+0.32(+0.58%)
Mar 24, 2004	55.87	56.48	55.68	55.91	941,920	+0.05(+0.10%)
Mar 23, 2004	55.31	56.21	55.31	55.86	948,521	+0.54(+0.97%)
Mar 22, 2004	56.36	56.36	54.56	55.32	822,529	-1.26(-2.23%)
Mar 19, 2004	56.48	57.11	55.99	56.58	475,212	-0.13(-0.22%)
Mar 18, 2004	56.62	56.93	55.31	56.71	559,691	-0.13(-0.24%)
Mar 17, 2004	55.86	57.11	55.85	56.84	601,204	+1.14(+2.05%)
Mar 16, 2004	55.63	55.99	55.16	55.70	506,766	+0.06(+0.11%)
Mar 15, 2004	56.75	56.75	55.09	55.63	801,046	-1.02(-1.80%)
Mar 12, 2004	55.95	57.29	55.95	56.65	549,733	+0.79(+1.41%)
Mar 11, 2004	56.40	56.97	55.86	55.87	910,813	-1.02(-1.79%)
Mar 10, 2004	57.00	58.11	56.69	56.88	647,528	+0.04(+0.08%)
Mar 09, 2004	57.87	57.87	56.48	56.84	1,278,384	-0.80(-1.40%)
Mar 08, 2004	58.90	58.90	57.59	57.64	872,993	-1.26(-2.14%)
Mar 05, 2004	59.04	59.34	58.54	58.90	1,441,189	-1.08(-1.80%)
Mar 04, 2004	60.33	60.52	59.72	59.99	335,456	-0.29(-0.49%)
Mar 03, 2004	59.68	60.48	59.65	60.28	514,039	+0.60(+1.00%)
Mar 02, 2004	59.43	60.28	59.43	59.68	477,338	-0.04(-0.06%)
Mar 01, 2004	59.14	60.05	58.98	59.72	678,858	+0.57(+0.97%)
Feb 27, 2004	59.25	59.92	58.98	59.15	588,672	+0.12(+0.20%)
Feb 26, 2004	59.43	59.43	58.99	59.03	486,289	-0.30(-0.51%)
Feb 25, 2004	59.43	60.11	59.30	59.33	701,348	-0.09(-0.15%)
Feb 24, 2004	59.32	59.72	58.90	59.42	603,106	+0.11(+0.18%)
Feb 23, 2004	59.92	60.06	58.94	59.32	510,570	-0.34(-0.57%)
Feb 20, 2004	59.91	59.97	59.25	59.65	496,136	-0.15(-0.25%)
Feb 19, 2004	60.46	60.64	59.35	59.81	635,555	-0.53(-0.87%)
Feb 18, 2004	60.59	61.11	59.94	60.33	478,233	-0.56(-0.92%)
Feb 17, 2004	60.12	61.21	59.74	60.90	914,618	+1.39(+2.34%)
Feb 13, 2004	60.77	61.00	58.80	59.50	2,245,032	-1.89(-3.09%)
Feb 12, 2004	61.76	62.17	60.91	61.40	991,153	-0.48(-0.78%)
Feb 11, 2004	62.42	62.73	61.67	61.88	1,471,288	-0.76(-1.21%)
Feb 10, 2004	62.27	62.73	62.07	62.64	541,564	+0.19(+0.30%)
Feb 09, 2004	62.54	63.23	62.25	62.45	554,320	+0.12(+0.19%)
Feb 06, 2004	61.49	62.35	61.40	62.34	609,708	+0.58(+0.94%)
Feb 05, 2004	61.29	61.84	61.00	61.76	859,790	+0.46(+0.76%)
Feb 04, 2004	61.67	61.67	60.88	61.29	807,200	-0.49(-0.80%)
Feb 03, 2004	61.32	61.84	60.77	61.78	693,180	+0.53(+0.86%)
Feb 02, 2004	61.57	61.80	61.00	61.25	643,835	-0.36(-0.58%)
Jan 30, 2004	61.13	61.66	60.95	61.61	717,685	+0.51(+0.83%)
Jan 29, 2004	61.03	61.48	60.44	61.10	667,669	+0.15(+0.25%)
Jan 28, 2004	61.31	61.68	60.34	60.95	1,476,995	-0.18(-0.29%)
Jan 27, 2004	61.08	61.65	61.08	61.13	1,069,478	-0.08(-0.13%)
Jan 26, 2004	60.75	61.41	60.75	61.21	1,028,302	+0.46(+0.75%)
Jan 23, 2004	61.67	61.71	60.19	60.75	1,261,040	-0.70(-1.13%)
Jan 22, 2004	62.18	62.38	61.45	61.45	1,084,696	-0.72(-1.16%)
Jan 21, 2004	62.34	62.48	61.92	62.18	1,101,144	+0.02(+0.03%)
Jan 20, 2004	62.02	62.38	61.89	62.16	1,116,362	+0.13(+0.22%)
Jan 16, 2004	62.83	63.27	61.52	62.02	1,203,527	+0.46(+0.74%)
Jan 15, 2004	61.67	62.07	61.00	61.57	1,502,842	+0.13(+0.20%)
Jan 14, 2004	61.59	61.59	60.25	61.44	2,374,941	-0.46(-0.75%)
Jan 13, 2004	59.70	62.09	59.52	61.91	3,496,338	+2.40(+4.02%)
Jan 12, 2004	56.38	62.91	56.38	59.51	11,287,601	+7.09(+13.52%)
Jan 09, 2004	52.17	53.52	51.70	52.42	1,128,223	+0.19(+0.36%)
Jan 08, 2004	51.44	52.24	51.15	52.24	600,197	+1.02(+1.99%)
Jan 07, 2004	51.75	51.75	51.08	51.22	586,546	-0.71(-1.36%)
Jan 06, 2004	51.30	52.01	51.27	51.92	1,005,923	+0.77(+1.50%)
Jan 05, 2004	50.56	51.51	50.56	51.16	1,100,697	+0.82(+1.63%)
Jan 02, 2004	50.89	50.90	50.23	50.33	593,259	-0.55(-1.09%)
Dec 31, 2003	51.12	51.41	50.80	50.89	596,280	-0.22(-0.44%)
Dec 30, 2003	51.08	51.19	50.85	51.11	501,954	-0.06(-0.12%)
Dec 29, 2003	50.83	51.24	50.55	51.17	421,838	+0.43(+0.85%)
Dec 26, 2003	50.76	50.94	50.63	50.74	119,949	-0.02(-0.04%)
Dec 24, 2003	50.32	50.90	50.18	50.76	228,039	+0.40(+0.80%)
Dec 23, 2003	49.97	50.46	49.91	50.36	604,449	+0.39(+0.79%)
Dec 22, 2003	49.25	50.08	49.25	49.97	458,763	+0.76(+1.54%)
Dec 19, 2003	49.49	49.49	48.64	49.21	1,050,345	-0.26(-0.52%)
Dec 18, 2003	49.31	49.52	48.84	49.47	891,120	+0.25(+0.51%)
Dec 17, 2003	49.27	49.35	48.90	49.22	786,052	-0.33(-0.67%)
Dec 16, 2003	49.63	49.96	48.89	49.55	664,536	-0.07(-0.14%)
Dec 15, 2003	50.58	50.62	49.62	49.62	405,838	-0.61(-1.21%)
Dec 12, 2003	50.16	50.41	49.81	50.23	291,930	+0.04(+0.09%)
Dec 11, 2003	49.75	50.46	49.74	50.18	683,446	+0.43(+0.86%)
Dec 10, 2003	50.30	50.30	49.07	49.75	1,209,233	-0.55(-1.08%)
Dec 09, 2003	50.94	50.94	50.27	50.30	853,412	-0.69(-1.35%)
Dec 08, 2003	49.78	50.99	49.78	50.99	1,164,588	+1.13(+2.28%)
Dec 05, 2003	49.96	50.50	49.82	49.85	984,551	-0.10(-0.20%)
Dec 04, 2003	49.56	49.91	49.56	49.95	629,737	+0.39(+0.79%)
Dec 03, 2003	49.50	50.29	49.44	49.56	795,003	+0.31(+0.64%)
Dec 02, 2003	49.22	49.33	48.82	49.24	911,261	-0.04(-0.09%)
Dec 01, 2003	47.33	49.51	47.29	49.29	1,836,509	+1.97(+4.15%)
Nov 28, 2003	47.32	47.62	46.96	47.32	464,582	+0.05(+0.11%)
Nov 26, 2003	46.34	47.37	46.29	47.27	621,121	+0.95(+2.05%)
Nov 25, 2003	45.99	46.61	45.94	46.32	758,862	+0.34(+0.74%)
Nov 24, 2003	45.49	46.12	45.29	45.98	513,815	+0.88(+1.94%)
Nov 21, 2003	45.09	45.14	44.69	45.11	637,681	+0.12(+0.26%)
Nov 20, 2003	45.58	45.80	44.99	44.99	489,422	-0.73(-1.60%)
Nov 19, 2003	45.87	46.79	45.53	45.72	972,914	+0.20(+0.43%)
Nov 18, 2003	46.04	46.14	45.50	45.53	555,551	-0.29(-0.64%)
Nov 17, 2003	45.33	46.01	45.09	45.82	729,546	-0.12(-0.25%)
Nov 14, 2003	46.49	46.71	45.80	45.94	654,353	-0.43(-0.93%)
Nov 13, 2003	45.87	46.49	45.58	46.37	670,466	+0.50(+1.09%)
Nov 12, 2003	46.21	46.21	45.64	45.87	870,532	-0.30(-0.66%)
Nov 11, 2003	46.31	46.31	46.03	46.17	383,123	-0.27(-0.58%)
Nov 10, 2003	46.97	47.08	45.98	46.44	708,622	-0.71(-1.52%)
Nov 07, 2003	46.38	47.87	46.38	47.15	1,660,836	+1.11(+2.41%)
Nov 06, 2003	45.70	46.04	45.40	46.04	754,946	+0.09(+0.19%)
Nov 05, 2003	46.47	45.97	44.86	45.95	1,055,156	-0.16(-0.35%)
Nov 04, 2003	46.47	46.79	46.29	46.12	844,572	-0.66(-1.41%)
Nov 03, 2003	45.86	46.68	45.37	46.78	735,307	+0.92(+2.01%)
Oct 31, 2003	45.61	45.95	45.36	45.86	1,335,338	+0.66(+1.46%)
Oct 30, 2003	45.80	45.83	45.21	45.19	1,146,237	-0.90(-1.96%)
Oct 29, 2003	46.10	46.20	45.60	46.10	1,351,786	+0.01(+0.02%)
Oct 28, 2003	44.32	46.10	43.93	46.09	2,321,680	+1.79(+4.03%)
Oct 27, 2003	44.52	44.60	44.08	44.30	909,471	-0.11(-0.24%)
Oct 24, 2003	44.69	44.69	44.09	44.41	653,682	-0.47(-1.06%)
Oct 23, 2003	44.62	44.88	44.15	44.88	2,100,466	+0.26(+0.58%)
Oct 22, 2003	45.03	45.03	44.38	44.62	1,191,554	-0.41(-0.91%)
Oct 21, 2003	45.94	45.94	44.78	45.03	1,358,276	-0.86(-1.87%)
Oct 20, 2003	45.89	46.03	45.58	45.89	822,417	+0.06(+0.14%)
Oct 17, 2003	46.88	46.97	45.61	45.83	1,427,985	-1.05(-2.25%)
Oct 16, 2003	47.82	47.64	46.61	46.88	2,030,197	-0.94(-1.96%)
Oct 15, 2003	48.89	48.89	46.83	47.82	3,433,118	-1.47(-2.97%)
Oct 14, 2003	49.10	49.43	49.00	49.29	1,437,496	+0.41(+0.84%)
Oct 13, 2003	48.07	49.11	48.57	48.88	1,509,444	+0.80(+1.67%)
Oct 10, 2003	49.65	49.65	47.72	48.07	2,270,208	-1.53(-3.08%)
Oct 09, 2003	50.58	50.66	49.60	49.60	1,734,574	-1.47(-2.87%)
Oct 08, 2003	51.00	52.00	50.77	51.07	1,120,166	+0.39(+0.78%)
Oct 07, 2003	50.54	50.80	49.15	50.67	2,151,713	+0.13(+0.27%)
Oct 06, 2003	50.36	50.97	50.07	50.54	574,125	+0.18(+0.35%)
Oct 03, 2003	49.15	50.92	49.15	50.36	1,534,732	+1.92(+3.97%)
Oct 02, 2003	48.73	48.73	48.15	48.44	1,360,290	-0.47(-0.97%)
Oct 01, 2003	46.77	48.98	46.60	48.91	1,362,751	+2.38(+5.11%)
Sep 30, 2003	47.30	46.87	45.78	46.54	1,735,805	-0.77(-1.62%)
Sep 29, 2003	46.87	47.46	46.66	47.30	719,251	+0.61(+1.30%)
Sep 26, 2003	47.72	47.81	46.45	46.70	1,284,202	-1.12(-2.34%)
Sep 25, 2003	48.53	48.53	47.81	47.81	618,547	-0.10(-0.21%)
Sep 24, 2003	49.24	49.31	47.76	47.91	574,573	-1.44(-2.92%)
Sep 23, 2003	48.81	49.37	48.59	49.35	522,095	+0.54(+1.10%)
Sep 22, 2003	49.31	49.31	48.65	48.81	664,088	-0.49(-1.00%)
Sep 19, 2003	49.40	49.40	48.98	49.31	654,241	-0.12(-0.24%)
Sep 18, 2003	48.84	49.71	47.62	49.42	1,012,077	+0.88(+1.82%)
Sep 17, 2003	48.98	49.02	47.99	48.54	1,180,701	-0.73(-1.49%)
Sep 16, 2003	48.17	49.38	48.17	49.27	1,017,000	+0.93(+1.92%)
Sep 15, 2003	49.14	49.14	47.91	48.34	1,603,211	-1.30(-2.61%)
Sep 12, 2003	50.49	50.49	49.31	49.64	992,831	-0.86(-1.70%)
Sep 11, 2003	51.53	51.77	49.82	50.49	1,639,017	-1.03(-1.99%)
Sep 10, 2003	50.81	52.15	50.76	51.52	1,108,417	+0.18(+0.35%)
Sep 09, 2003	51.66	52.06	51.15	51.34	1,071,716	-0.43(-0.83%)
Sep 08, 2003	51.57	52.23	51.22	51.77	719,923	+0.06(+0.12%)
Sep 05, 2003	51.97	52.41	51.57	51.71	828,907	-0.46(-0.87%)
Sep 04, 2003	52.06	52.33	51.79	52.17	447,462	-0.12(-0.22%)
Sep 03, 2003	51.53	52.52	51.40	52.28	733,686	+0.75(+1.46%)
Sep 02, 2003	50.49	51.79	50.34	51.53	543,243	+1.15(+2.29%)
Aug 29, 2003	49.56	50.54	49.47	50.38	376,521	+0.82(+1.66%)
Aug 28, 2003	49.23	49.60	48.72	49.56	414,677	+0.38(+0.76%)
Aug 27, 2003	49.19	49.33	48.54	49.18	689,712	-0.04(-0.09%)
Aug 26, 2003	49.20	49.40	48.35	49.23	685,571	-0.06(-0.13%)
Aug 25, 2003	49.87	50.05	48.88	49.29	774,415	-0.78(-1.55%)
Aug 22, 2003	50.99	50.99	50.03	50.07	654,689	-0.53(-1.04%)
Aug 21, 2003	50.59	51.16	50.19	50.59	535,970	+0.01(+0.02%)
Aug 20, 2003	49.94	50.59	49.75	50.58	535,075	+0.55(+1.09%)
Aug 19, 2003	49.90	50.22	49.47	50.04	515,493	+0.03(+0.05%)
Aug 18, 2003	49.62	50.25	49.49	50.01	561,593	+0.57(+1.16%)
Aug 15, 2003	49.65	49.65	48.89	49.44	275,929	-0.26(-0.52%)
Aug 14, 2003	49.53	50.29	49.33	49.70	864,042	+0.17(+0.34%)
Aug 13, 2003	49.33	49.82	49.27	49.53	729,434	+0.33(+0.67%)
Aug 12, 2003	48.39	49.23	48.39	49.20	603,106	+0.80(+1.66%)
Aug 11, 2003	47.70	48.53	47.48	48.39	644,842	+0.48(+1.01%)
Aug 08, 2003	47.68	47.95	47.10	47.91	975,152	+0.23(+0.49%)
Aug 07, 2003	48.04	48.04	47.19	47.68	944,046	-0.22(-0.47%)
Aug 06, 2003	48.22	48.35	47.58	47.90	877,805	-0.37(-0.76%)
Aug 05, 2003	49.09	49.09	48.04	48.27	996,971	-0.82(-1.67%)
Aug 04, 2003	49.24	49.24	48.26	49.09	1,100,920	-0.13(-0.25%)
Aug 01, 2003	49.65	49.87	48.67	49.22	1,301,546	-0.38(-0.77%)
Jul 31, 2003	48.48	50.49	48.17	49.60	1,916,625	+1.34(+2.78%)
Jul 30, 2003	48.66	48.97	48.12	48.26	853,636	-0.31(-0.64%)
Jul 29, 2003	48.98	48.98	47.95	48.57	880,043	-0.04(-0.09%)
Jul 28, 2003	48.01	48.89	47.72	48.62	717,573	+0.61(+1.27%)
Jul 25, 2003	47.46	48.11	47.04	48.01	661,738	+0.70(+1.47%)
Jul 24, 2003	47.55	48.32	47.05	47.31	1,781,793	+0.25(+0.53%)
Jul 23, 2003	48.15	48.15	46.37	47.06	1,581,168	-1.09(-2.26%)
Jul 22, 2003	48.71	48.71	47.72	48.15	1,248,732	-0.53(-1.08%)
Jul 21, 2003	49.24	49.48	48.46	48.68	1,008,832	-0.80(-1.61%)
Jul 18, 2003	48.98	49.69	48.62	49.48	1,042,624	+0.72(+1.48%)
Jul 17, 2003	49.15	49.39	48.43	48.75	1,950,976	-0.85(-1.71%)
Jul 16, 2003	48.39	50.45	48.28	49.60	2,809,759	+1.81(+3.80%)
Jul 15, 2003	46.20	48.16	46.13	47.79	2,849,929	+1.58(+3.42%)
Jul 14, 2003	45.67	46.63	45.31	46.20	2,205,870	+1.10(+2.44%)
Jul 11, 2003	44.69	45.58	44.55	45.11	734,693	+0.64(+1.45%)
Jul 10, 2003	46.13	46.13	44.18	44.46	756,736	-1.66(-3.60%)
Jul 09, 2003	45.79	47.01	45.61	46.12	1,611,715	+0.33(+0.72%)
Jul 08, 2003	45.05	45.93	44.69	45.79	937,108	+0.54(+1.18%)
Jul 07, 2003	43.26	45.77	43.05	45.26	1,893,798	+2.23(+5.17%)
Jul 03, 2003	43.17	43.25	42.54	43.03	654,353	-0.36(-0.82%)
Jul 02, 2003	42.45	43.50	42.45	43.39	1,109,760	+0.94(+2.21%)
Jul 01, 2003	41.60	42.54	41.18	42.45	1,232,843	+0.77(+1.84%)
Jun 30, 2003	42.14	42.15	41.11	41.68	1,577,699	-0.32(-0.77%)
Jun 27, 2003	42.22	42.27	41.49	42.00	1,165,371	-0.04(-0.11%)
Jun 26, 2003	41.33	42.22	40.78	42.05	2,711,629	-0.90(-2.10%)
Jun 25, 2003	43.72	44.45	42.92	42.95	1,356,597	-0.86(-1.96%)
Jun 24, 2003	43.80	44.17	43.58	43.81	899,736	+0.01(+0.02%)
Jun 23, 2003	44.22	44.22	43.39	43.80	829,243	-0.41(-0.93%)
Jun 20, 2003	45.13	45.13	44.15	44.21	1,409,523	-0.54(-1.20%)
Jun 19, 2003	45.71	45.82	44.51	44.75	919,317	-0.88(-1.94%)
Jun 18, 2003	45.92	46.07	45.31	45.63	766,694	-0.28(-0.60%)
Jun 17, 2003	46.20	46.61	45.52	45.91	1,001,447	-0.24(-0.52%)
Jun 16, 2003	45.58	46.46	45.41	46.15	893,917	+0.63(+1.39%)
Jun 13, 2003	45.60	46.08	44.77	45.52	394,312	-0.06(-0.14%)
Jun 12, 2003	45.72	46.07	44.89	45.58	593,483	-0.13(-0.29%)
Jun 11, 2003	44.91	45.81	44.07	45.71	781,800	+0.84(+1.87%)
Jun 10, 2003	44.86	45.32	43.95	44.87	932,409	+0.13(+0.28%)
Jun 09, 2003	46.03	46.03	44.45	44.75	1,042,176	-1.27(-2.76%)
Jun 06, 2003	46.25	47.55	45.88	46.02	1,781,233	-0.05(-0.12%)
Jun 05, 2003	46.03	46.63	45.02	46.07	1,891,225	+0.04(+0.10%)
Jun 04, 2003	46.40	47.03	45.70	46.03	1,872,651	-0.29(-0.64%)
Jun 03, 2003	48.72	49.15	46.24	46.32	3,262,145	-3.62(-7.25%)
Jun 02, 2003	48.66	51.61	48.55	49.94	3,070,136	+1.66(+3.44%)
May 30, 2003	45.70	48.62	45.61	48.28	2,500,262	+2.73(+6.00%)
May 29, 2003	43.43	46.47	43.15	45.54	4,265,495	+2.73(+6.37%)
May 28, 2003	41.12	42.92	40.84	42.82	1,515,374	+2.20(+5.41%)
May 27, 2003	40.11	40.74	39.86	40.62	718,244	+0.36(+0.89%)
May 23, 2003	40.22	40.33	39.73	40.26	686,690	+0.00(+0.00%)
May 22, 2003	40.25	40.57	40.04	40.26	872,210	-0.01(-0.02%)
May 21, 2003	39.90	40.34	39.54	40.27	855,874	+0.23(+0.58%)
May 20, 2003	40.22	40.52	39.73	40.04	1,244,704	-0.11(-0.27%)
May 19, 2003	40.84	40.89	39.99	40.15	1,103,606	-0.93(-2.26%)
May 16, 2003	40.40	41.09	40.17	41.07	1,138,517	+0.67(+1.66%)
May 15, 2003	41.87	41.87	39.68	40.40	2,589,329	-1.26(-3.02%)
May 14, 2003	42.59	42.67	41.62	41.66	940,241	-0.94(-2.20%)
May 13, 2003	42.34	43.26	42.09	42.60	662,298	+0.27(+0.63%)
May 12, 2003	41.73	42.45	41.07	42.33	440,077	+0.62(+1.48%)
May 09, 2003	41.47	41.93	41.22	41.72	499,157	+0.45(+1.08%)
May 08, 2003	41.83	42.08	40.83	41.27	971,348	-0.80(-1.91%)
May 07, 2003	42.47	42.50	41.87	42.08	1,172,085	-0.51(-1.20%)
May 06, 2003	42.05	43.12	41.94	42.59	1,392,403	+0.80(+1.93%)
May 05, 2003	42.02	42.36	41.40	41.78	808,766	-0.21(-0.51%)
May 02, 2003	41.10	42.09	40.66	42.00	1,461,554	+0.89(+2.17%)

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.