Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.26	15.56	15.26	15.51	2,617,932	+0.29(+1.92%)
Apr 29, 2004	15.38	15.43	15.14	15.22	745,004	-0.20(-1.30%)
Apr 28, 2004	15.48	15.57	15.17	15.42	1,139,328	-0.07(-0.47%)
Apr 27, 2004	15.59	15.78	15.49	15.49	859,704	-0.14(-0.88%)
Apr 26, 2004	15.96	16.15	15.56	15.63	1,518,300	-0.33(-2.09%)
Apr 23, 2004	15.83	16.05	15.75	15.96	2,294,227	+0.11(+0.72%)
Apr 22, 2004	15.82	15.96	15.40	15.85	3,594,530	+0.52(+3.42%)
Apr 21, 2004	15.32	15.64	15.07	15.32	5,937,226	+0.85(+5.86%)
Apr 20, 2004	14.18	14.58	14.17	14.47	2,268,129	+0.38(+2.72%)
Apr 19, 2004	14.35	14.35	13.86	14.09	2,174,921	-0.26(-1.78%)
Apr 16, 2004	14.36	14.57	14.13	14.34	1,640,237	-0.00(-0.03%)
Apr 15, 2004	14.57	14.59	14.16	14.35	1,588,699	-0.02(-0.16%)
Apr 14, 2004	14.02	14.92	14.00	14.37	4,777,283	-0.79(-5.23%)
Apr 13, 2004	15.28	15.40	15.08	15.17	1,647,036	-0.02(-0.15%)
Apr 12, 2004	15.06	15.21	15.02	15.19	557,492	+0.15(+0.97%)
Apr 08, 2004	15.13	15.26	15.02	15.04	821,325	-0.10(-0.63%)
Apr 07, 2004	14.91	15.16	14.82	15.14	959,930	+0.23(+1.53%)
Apr 06, 2004	15.12	15.18	14.80	14.91	1,818,538	-0.21(-1.39%)
Apr 05, 2004	14.73	15.16	14.71	15.12	2,567,052	+0.48(+3.27%)
Apr 02, 2004	14.82	14.82	14.49	14.64	1,643,746	+0.27(+1.90%)
Apr 01, 2004	14.14	14.45	14.14	14.37	1,946,836	+0.31(+2.24%)
Mar 31, 2004	14.07	14.20	13.99	14.05	2,633,065	-0.00(-0.03%)
Mar 30, 2004	13.73	14.16	13.67	14.06	2,605,431	+0.34(+2.49%)
Mar 29, 2004	13.66	13.83	13.66	13.72	2,574,508	+0.06(+0.43%)
Mar 26, 2004	13.91	13.91	13.59	13.66	2,620,125	-0.25(-1.80%)
Mar 25, 2004	14.02	14.14	13.91	13.91	955,325	-0.05(-0.39%)
Mar 24, 2004	14.21	14.21	13.88	13.96	1,213,894	-0.36(-2.55%)
Mar 23, 2004	14.35	14.42	14.18	14.33	1,085,377	-0.03(-0.19%)
Mar 22, 2004	14.45	14.45	14.14	14.35	1,540,669	-0.01(-0.06%)
Mar 19, 2004	14.59	14.63	14.33	14.36	865,187	-0.24(-1.62%)
Mar 18, 2004	14.55	14.63	14.29	14.60	1,133,187	+0.11(+0.79%)
Mar 17, 2004	14.57	14.73	14.25	14.49	2,649,075	+0.02(+0.13%)
Mar 16, 2004	14.63	14.68	14.43	14.47	1,136,477	-0.08(-0.53%)
Mar 15, 2004	14.88	14.88	14.45	14.55	1,603,393	-0.33(-2.21%)
Mar 12, 2004	14.68	14.94	14.63	14.87	1,205,779	+0.30(+2.07%)
Mar 11, 2004	14.80	14.83	14.52	14.57	1,257,318	-0.22(-1.51%)
Mar 10, 2004	15.05	15.12	14.79	14.80	940,192	-0.21(-1.40%)
Mar 09, 2004	15.07	15.09	14.91	15.01	739,960	-0.14(-0.90%)
Mar 08, 2004	15.21	15.31	15.11	15.14	1,086,912	-0.01(-0.09%)
Mar 05, 2004	15.31	15.47	15.14	15.16	1,034,716	-0.16(-1.01%)
Mar 04, 2004	15.05	15.40	15.05	15.31	2,733,071	+0.48(+3.26%)
Mar 03, 2004	15.32	15.43	14.77	14.83	4,953,171	-0.56(-3.64%)
Mar 02, 2004	15.32	15.59	15.25	15.39	1,580,584	+0.17(+1.11%)
Mar 01, 2004	15.39	15.50	14.72	15.22	5,659,576	-0.87(-5.41%)
Feb 27, 2004	15.98	16.18	15.86	16.09	941,946	+0.09(+0.54%)
Feb 26, 2004	15.75	16.00	15.69	16.00	1,023,750	+0.16(+1.04%)
Feb 25, 2004	15.83	15.87	15.55	15.84	1,067,832	+0.01(+0.06%)
Feb 24, 2004	15.39	16.16	15.07	15.83	2,119,216	+0.41(+2.69%)
Feb 23, 2004	15.81	15.85	15.35	15.42	1,568,741	-0.37(-2.37%)
Feb 20, 2004	16.06	16.06	15.64	15.79	1,497,465	-0.28(-1.76%)
Feb 19, 2004	16.35	16.41	16.07	16.07	1,101,387	-0.26(-1.56%)
Feb 18, 2004	16.28	16.41	16.06	16.33	1,008,617	+0.19(+1.16%)
Feb 17, 2004	16.10	16.31	16.07	16.14	672,631	+0.09(+0.57%)
Feb 13, 2004	16.00	16.18	15.92	16.05	1,260,388	+0.09(+0.57%)
Feb 12, 2004	15.94	16.10	15.84	15.96	1,279,468	+0.08(+0.49%)
Feb 11, 2004	15.73	15.90	15.62	15.88	1,853,409	+0.16(+0.99%)
Feb 10, 2004	15.90	15.97	15.66	15.73	883,390	-0.20(-1.23%)
Feb 09, 2004	15.96	16.03	15.87	15.92	615,390	+0.01(+0.09%)
Feb 06, 2004	15.71	16.11	15.57	15.91	758,163	+0.08(+0.52%)
Feb 05, 2004	16.12	16.12	15.69	15.83	1,103,141	-0.25(-1.53%)
Feb 04, 2004	16.15	16.32	16.05	16.07	979,887	-0.12(-0.76%)
Feb 03, 2004	16.12	16.27	15.89	16.20	1,248,107	+0.08(+0.48%)
Feb 02, 2004	16.39	16.39	16.12	16.12	1,547,029	-0.23(-1.39%)
Jan 30, 2004	16.57	16.65	16.14	16.35	1,746,165	-0.22(-1.32%)
Jan 29, 2004	16.41	16.63	16.25	16.57	1,047,436	+0.05(+0.28%)
Jan 28, 2004	17.08	17.08	16.48	16.52	1,216,087	-0.56(-3.26%)
Jan 27, 2004	17.33	17.33	17.06	17.08	1,621,376	+0.17(+1.03%)
Jan 26, 2004	16.85	16.92	16.64	16.90	689,737	+0.02(+0.14%)
Jan 23, 2004	16.87	16.92	16.78	16.88	603,109	+0.03(+0.16%)
Jan 22, 2004	16.78	16.98	16.78	16.85	837,992	+0.00(+0.00%)
Jan 21, 2004	16.73	16.89	16.67	16.85	805,534	+0.01(+0.08%)
Jan 20, 2004	16.64	16.87	16.61	16.84	736,889	+0.30(+1.79%)
Jan 16, 2004	16.52	16.67	16.44	16.54	837,554	+0.04(+0.22%)
Jan 15, 2004	16.69	16.85	16.48	16.51	1,213,236	-0.28(-1.66%)
Jan 14, 2004	16.42	16.93	16.42	16.78	1,899,903	+0.37(+2.25%)
Jan 13, 2004	16.41	16.50	16.25	16.41	1,799,239	+0.00(+0.00%)
Jan 12, 2004	15.73	16.57	15.64	16.41	4,585,603	+1.04(+6.73%)
Jan 09, 2004	15.39	15.59	15.34	15.38	1,505,579	-0.16(-1.00%)
Jan 08, 2004	15.57	15.73	15.22	15.53	4,462,350	+0.89(+6.07%)
Jan 07, 2004	14.59	14.68	14.56	14.65	1,100,290	+0.11(+0.75%)
Jan 06, 2004	14.66	14.73	14.53	14.54	1,296,355	-0.24(-1.60%)
Jan 05, 2004	15.12	15.28	14.73	14.77	1,213,236	-0.33(-2.20%)
Jan 02, 2004	15.17	15.18	14.99	15.11	839,747	-0.06(-0.42%)
Dec 31, 2003	15.05	15.17	14.94	15.17	966,071	+0.12(+0.82%)
Dec 30, 2003	15.04	15.13	14.92	15.05	1,185,603	+0.00(+0.03%)
Dec 29, 2003	15.00	15.09	15.00	15.04	1,211,701	+0.09(+0.61%)
Dec 26, 2003	14.97	15.05	14.92	14.95	434,019	+0.02(+0.15%)
Dec 24, 2003	14.95	15.02	14.90	14.93	183,125	-0.07(-0.46%)
Dec 23, 2003	15.05	15.05	14.86	15.00	1,306,444	-0.02(-0.12%)
Dec 22, 2003	15.05	15.14	15.00	15.02	1,701,206	+0.02(+0.15%)
Dec 19, 2003	15.14	15.16	14.96	14.99	1,296,794	-0.15(-0.99%)
Dec 18, 2003	14.91	15.18	14.91	15.14	1,428,381	+0.31(+2.12%)
Dec 17, 2003	15.09	15.09	14.82	14.83	1,301,400	-0.26(-1.75%)
Dec 16, 2003	15.15	15.17	14.99	15.09	755,750	-0.01(-0.09%)
Dec 15, 2003	15.18	15.26	15.11	15.11	1,226,614	+0.04(+0.24%)
Dec 12, 2003	15.23	15.23	15.07	15.07	1,137,792	-0.05(-0.33%)
Dec 11, 2003	15.02	15.21	15.02	15.12	1,323,111	+0.14(+0.94%)
Dec 10, 2003	15.05	15.11	14.98	14.98	1,285,828	-0.07(-0.48%)
Dec 09, 2003	15.32	15.32	15.06	15.05	1,454,918	-0.04(-0.27%)
Dec 08, 2003	15.32	15.32	15.19	15.09	1,710,417	-0.23(-1.52%)
Dec 05, 2003	15.16	15.38	15.02	15.33	3,629,620	+0.69(+4.70%)
Dec 04, 2003	14.82	14.82	14.64	14.64	1,164,110	-0.09(-0.62%)
Dec 03, 2003	15.18	15.23	14.73	14.73	1,649,010	-0.40(-2.62%)
Dec 02, 2003	15.03	15.17	14.95	15.12	3,725,021	+0.16(+1.07%)
Dec 01, 2003	15.13	15.46	14.92	14.96	6,751,314	-0.81(-5.14%)
Nov 28, 2003	15.84	15.85	15.73	15.78	1,179,681	-0.06(-0.40%)
Nov 26, 2003	15.30	15.87	15.30	15.84	5,061,073	+0.55(+3.58%)
Nov 25, 2003	14.84	15.36	14.84	15.29	2,839,876	+0.41(+2.76%)
Nov 24, 2003	14.50	14.89	14.48	14.88	1,388,247	+0.43(+2.97%)
Nov 21, 2003	14.39	14.50	14.36	14.45	924,401	+0.07(+0.48%)
Nov 20, 2003	14.27	14.50	14.25	14.39	1,405,573	+0.03(+0.22%)
Nov 19, 2003	14.01	14.37	13.88	14.35	2,215,055	+0.34(+2.44%)
Nov 18, 2003	13.82	14.05	13.79	14.01	1,102,922	+0.24(+1.76%)
Nov 17, 2003	13.81	13.82	13.70	13.77	713,642	-0.15(-1.08%)
Nov 14, 2003	13.90	13.98	13.82	13.92	815,622	+0.01(+0.07%)
Nov 13, 2003	13.46	14.00	13.42	13.91	1,857,357	+0.45(+3.35%)
Nov 12, 2003	13.23	13.47	13.19	13.46	1,014,977	+0.23(+1.76%)
Nov 11, 2003	13.32	13.34	13.15	13.23	1,157,092	-0.18(-1.33%)
Nov 10, 2003	13.55	13.55	13.24	13.41	1,433,864	-0.14(-1.04%)
Nov 07, 2003	13.39	13.68	13.39	13.55	1,467,200	+0.27(+2.06%)
Nov 06, 2003	13.39	13.39	13.20	13.27	1,494,394	-0.11(-0.85%)
Nov 05, 2003	13.68	13.68	13.68	13.39	982,958	-0.12(-0.91%)
Nov 04, 2003	13.68	13.68	13.68	13.51	740,530	-0.21(-1.56%)
Nov 03, 2003	13.97	14.04	13.72	13.72	823,540	-0.29(-2.05%)
Oct 31, 2003	13.55	14.04	13.53	14.01	1,347,674	+0.58(+4.31%)
Oct 30, 2003	13.86	13.87	13.38	13.43	1,086,473	-0.34(-2.45%)
Oct 29, 2003	13.54	13.82	13.46	13.77	1,385,396	+0.16(+1.17%)
Oct 28, 2003	13.29	13.60	13.29	13.61	1,757,350	+0.41(+3.07%)
Oct 27, 2003	13.22	13.50	13.02	13.20	1,078,578	+0.16(+1.26%)
Oct 24, 2003	12.84	13.09	12.73	13.04	1,574,882	+0.16(+1.24%)
Oct 23, 2003	12.90	12.90	12.77	12.88	1,531,020	-0.02(-0.18%)
Oct 22, 2003	13.06	13.07	12.66	12.90	2,740,309	-0.16(-1.22%)
Oct 21, 2003	12.95	13.09	12.87	13.06	2,478,669	-0.18(-1.34%)
Oct 20, 2003	13.31	13.41	13.11	13.24	1,327,278	+0.05(+0.38%)
Oct 17, 2003	13.38	13.38	13.18	13.19	1,984,338	-0.29(-2.16%)
Oct 16, 2003	13.22	13.59	13.22	13.48	3,354,383	+0.31(+2.32%)
Oct 15, 2003	12.79	13.52	12.36	13.18	16,545,588	-1.81(-12.08%)
Oct 14, 2003	15.20	15.20	14.86	14.99	2,070,309	-0.21(-1.41%)
Oct 13, 2003	14.75	15.23	14.75	15.20	1,524,440	+0.45(+3.06%)
Oct 10, 2003	14.64	14.84	14.64	14.75	792,814	+0.10(+0.68%)
Oct 09, 2003	14.59	14.82	14.59	14.65	389,279	+0.18(+1.23%)
Oct 08, 2003	14.50	14.53	14.40	14.47	489,066	+0.02(+0.16%)
Oct 07, 2003	14.71	14.71	14.30	14.45	935,806	-0.30(-2.04%)
Oct 06, 2003	14.59	14.96	14.59	14.75	1,165,207	+0.15(+1.00%)
Oct 03, 2003	14.23	14.66	14.19	14.60	1,922,712	+0.44(+3.09%)
Oct 02, 2003	14.07	14.17	13.86	14.17	1,400,090	+0.22(+1.57%)
Oct 01, 2003	13.81	14.00	13.77	13.95	1,066,077	+0.14(+1.02%)
Sep 30, 2003	13.62	13.95	13.47	13.81	836,457	+0.16(+1.17%)
Sep 29, 2003	13.46	13.65	13.41	13.65	578,546	+0.19(+1.39%)
Sep 26, 2003	13.53	13.61	13.45	13.46	880,978	-0.11(-0.81%)
Sep 25, 2003	13.52	13.55	13.46	13.57	1,029,671	+0.08(+0.61%)
Sep 24, 2003	13.82	13.82	13.49	13.49	1,488,473	-0.33(-2.38%)
Sep 23, 2003	14.11	14.14	13.72	13.82	982,300	-0.30(-2.10%)
Sep 22, 2003	14.14	14.18	14.14	14.11	551,790	-0.07(-0.51%)
Sep 19, 2003	14.02	14.19	13.95	14.19	904,225	+0.21(+1.50%)
Sep 18, 2003	14.08	14.08	13.91	13.98	583,371	-0.06(-0.45%)
Sep 17, 2003	14.14	14.18	14.03	14.04	834,922	-0.00(-0.03%)
Sep 16, 2003	14.14	14.27	13.79	14.04	2,329,756	-0.09(-0.65%)
Sep 15, 2003	14.59	14.67	14.11	14.14	2,083,687	-0.51(-3.46%)
Sep 12, 2003	14.55	14.66	14.45	14.64	556,614	+0.05(+0.34%)
Sep 11, 2003	14.59	14.73	14.39	14.59	886,680	+0.03(+0.22%)
Sep 10, 2003	14.55	14.66	14.52	14.56	712,984	-0.08(-0.56%)
Sep 09, 2003	14.78	14.79	14.52	14.64	664,736	-0.10(-0.68%)
Sep 08, 2003	14.65	14.81	14.45	14.74	889,750	+0.16(+1.09%)
Sep 05, 2003	15.05	15.05	14.56	14.58	1,266,090	-0.47(-3.09%)
Sep 04, 2003	15.03	15.16	14.96	15.05	904,225	+0.06(+0.43%)
Sep 03, 2003	15.14	15.18	14.92	14.98	1,453,383	-0.09(-0.60%)
Sep 02, 2003	14.80	15.08	14.80	15.07	2,262,865	+0.30(+2.04%)
Aug 29, 2003	14.44	14.77	14.44	14.77	886,022	+0.34(+2.34%)
Aug 28, 2003	14.28	14.49	14.18	14.44	1,238,457	+0.16(+1.12%)
Aug 27, 2003	14.07	14.29	14.04	14.28	939,973	+0.26(+1.89%)
Aug 26, 2003	14.08	14.27	13.91	14.01	810,798	-0.12(-0.84%)
Aug 25, 2003	14.14	14.23	13.92	14.13	1,081,210	-0.01(-0.10%)
Aug 22, 2003	14.43	14.43	14.13	14.14	1,674,450	-0.17(-1.21%)
Aug 21, 2003	14.06	14.39	14.03	14.32	1,297,671	+0.26(+1.82%)
Aug 20, 2003	14.28	14.28	14.03	14.06	653,551	-0.26(-1.85%)
Aug 19, 2003	13.93	14.37	13.87	14.33	1,460,401	+0.41(+2.98%)
Aug 18, 2003	13.62	14.00	13.54	13.91	853,125	+0.30(+2.18%)
Aug 15, 2003	13.60	13.72	13.38	13.62	585,125	-0.00(-0.03%)
Aug 14, 2003	13.84	13.85	13.62	13.62	1,013,223	-0.22(-1.58%)
Aug 13, 2003	14.02	14.04	13.82	13.84	500,909	-0.18(-1.30%)
Aug 12, 2003	14.09	14.11	13.74	14.02	891,943	-0.03(-0.20%)
Aug 11, 2003	14.25	14.25	13.94	14.05	1,155,337	+0.14(+1.02%)
Aug 08, 2003	13.76	14.14	13.68	13.91	1,381,887	+0.26(+1.94%)
Aug 07, 2003	13.36	13.81	13.11	13.64	1,295,697	+0.39(+2.96%)
Aug 06, 2003	13.54	13.62	13.13	13.25	2,052,325	-0.19(-1.42%)
Aug 05, 2003	13.74	13.79	13.41	13.44	2,932,865	-0.51(-3.63%)
Aug 04, 2003	14.09	14.20	13.79	13.95	3,048,881	-0.51(-3.50%)
Aug 01, 2003	13.86	14.58	13.77	14.45	3,756,383	+0.69(+5.00%)
Jul 31, 2003	14.29	14.41	13.69	13.77	3,509,876	-0.47(-3.27%)
Jul 30, 2003	13.82	14.28	13.79	14.23	3,643,876	+0.34(+2.46%)
Jul 29, 2003	13.34	14.23	13.20	13.89	9,111,993	+0.88(+6.77%)
Jul 28, 2003	12.54	13.06	12.45	13.01	6,658,106	+1.35(+11.58%)
Jul 25, 2003	11.51	11.79	11.51	11.66	2,495,775	+0.13(+1.15%)
Jul 24, 2003	11.71	11.75	11.39	11.53	1,606,244	-0.18(-1.56%)
Jul 23, 2003	11.54	11.71	11.39	11.71	1,173,540	+0.25(+2.15%)
Jul 22, 2003	11.47	11.50	11.14	11.46	1,534,090	-0.03(-0.24%)
Jul 21, 2003	11.47	11.50	11.40	11.49	1,327,498	+0.07(+0.60%)
Jul 18, 2003	11.32	11.47	11.32	11.42	1,047,436	+0.11(+0.97%)
Jul 17, 2003	11.24	11.35	11.18	11.31	1,463,252	+0.07(+0.65%)
Jul 16, 2003	11.54	11.59	11.15	11.24	1,978,417	-0.26(-2.22%)
Jul 15, 2003	11.10	11.60	11.08	11.49	3,401,097	+0.28(+2.52%)
Jul 14, 2003	11.37	11.37	11.06	11.21	1,931,046	-0.16(-1.40%)
Jul 11, 2003	11.58	11.60	11.22	11.37	1,073,534	-0.10(-0.84%)
Jul 10, 2003	11.50	11.53	11.36	11.47	999,626	-0.10(-0.91%)
Jul 09, 2003	11.47	11.65	11.40	11.57	1,171,347	+0.09(+0.79%)
Jul 08, 2003	11.37	11.80	11.34	11.48	2,336,774	+0.18(+1.57%)
Jul 07, 2003	11.22	11.40	11.19	11.30	809,920	+0.20(+1.77%)
Jul 03, 2003	11.13	11.24	10.97	11.11	731,626	-0.02(-0.20%)
Jul 02, 2003	11.15	11.17	10.94	11.13	1,049,190	+0.00(+0.00%)
Jul 01, 2003	11.32	11.32	11.02	11.13	1,463,691	-0.19(-1.65%)
Jun 30, 2003	11.00	11.37	11.00	11.32	1,886,087	+0.32(+2.95%)
Jun 27, 2003	11.06	11.13	10.96	10.99	1,021,995	+0.04(+0.37%)
Jun 26, 2003	10.85	11.06	10.77	10.95	762,549	+0.10(+0.92%)
Jun 25, 2003	10.83	11.19	10.83	10.85	1,420,267	-0.04(-0.38%)
Jun 24, 2003	10.76	11.08	10.76	10.89	2,669,690	+0.13(+1.23%)
Jun 23, 2003	10.62	11.03	10.40	10.76	4,578,366	-0.43(-3.83%)
Jun 20, 2003	11.17	11.29	10.94	11.19	4,191,499	+0.55(+5.19%)
Jun 19, 2003	10.49	10.80	10.45	10.64	3,916,042	+0.23(+2.24%)
Jun 18, 2003	10.26	10.42	10.08	10.41	2,661,575	+0.17(+1.65%)
Jun 17, 2003	10.08	10.28	9.995	10.24	3,131,562	+0.16(+1.58%)
Jun 16, 2003	9.899	10.10	9.899	10.08	3,078,269	+0.18(+1.84%)
Jun 13, 2003	10.26	10.46	9.803	9.895	5,687,429	-0.37(-3.60%)
Jun 12, 2003	10.49	10.56	10.19	10.26	3,728,969	-0.22(-2.13%)
Jun 11, 2003	10.65	10.65	10.28	10.49	4,447,656	-0.16(-1.50%)
Jun 10, 2003	10.68	10.81	10.65	10.65	1,932,142	+0.01(+0.13%)
Jun 09, 2003	10.72	10.93	10.58	10.63	1,606,463	-0.08(-0.72%)
Jun 06, 2003	10.60	10.83	10.59	10.71	2,503,451	+0.16(+1.56%)
Jun 05, 2003	10.91	10.98	10.55	10.55	3,534,439	-0.36(-3.26%)
Jun 04, 2003	10.94	11.01	10.76	10.90	4,045,437	-0.21(-1.93%)
Jun 03, 2003	11.81	11.95	11.10	11.12	4,138,425	-0.75(-6.30%)
Jun 02, 2003	11.83	11.97	11.76	11.86	928,788	+0.07(+0.58%)
May 30, 2003	11.67	11.80	11.63	11.80	762,768	+0.12(+1.06%)
May 29, 2003	11.73	11.84	11.59	11.67	925,279	-0.06(-0.51%)
May 28, 2003	11.85	11.85	11.67	11.73	1,060,156	-0.00(-0.04%)
May 27, 2003	11.49	11.77	11.42	11.74	1,101,825	+0.31(+2.67%)
May 23, 2003	11.48	11.64	11.38	11.43	827,027	-0.10(-0.83%)
May 22, 2003	11.63	11.85	11.49	11.53	970,457	-0.10(-0.86%)
May 21, 2003	11.40	11.67	11.40	11.63	1,846,172	+0.29(+2.57%)
May 20, 2003	11.13	11.35	11.13	11.34	1,195,472	+0.19(+1.68%)
May 19, 2003	11.41	11.41	11.13	11.15	935,586	-0.26(-2.28%)
May 16, 2003	11.39	11.54	11.34	11.41	1,532,555	+0.06(+0.56%)
May 15, 2003	11.24	11.35	11.10	11.34	2,076,230	+0.15(+1.30%)
May 14, 2003	10.87	11.22	10.87	11.20	1,465,445	+0.39(+3.63%)
May 13, 2003	10.87	10.97	10.73	10.81	1,081,210	-0.06(-0.55%)
May 12, 2003	10.79	10.99	10.65	10.87	752,022	+0.08(+0.72%)
May 09, 2003	10.70	10.79	10.63	10.79	1,613,920	+0.09(+0.81%)
May 08, 2003	10.60	10.72	10.56	10.70	1,205,121	+0.10(+0.95%)
May 07, 2003	10.58	10.67	10.54	10.60	999,187	-0.11(-1.02%)
May 06, 2003	10.54	10.72	10.50	10.71	969,360	+0.17(+1.64%)
May 05, 2003	10.62	10.74	10.42	10.54	1,202,490	+0.01(+0.09%)
May 02, 2003	10.28	10.53	10.17	10.53	1,658,879	+0.25(+2.40%)

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.