Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.9909	0.9947	0.9733	0.9760	22,561,626	-0.01(-0.87%)
May 27, 2004	0.9704	0.9853	0.9618	0.9846	33,050,182	+0.03(+3.09%)
May 26, 2004	0.9722	0.9733	0.9550	0.9550	34,522,376	-0.02(-1.58%)
May 25, 2004	0.9722	0.9756	0.9606	0.9704	24,889,594	-0.00(-0.19%)
May 24, 2004	0.9404	0.9722	0.9348	0.9722	45,924,200	+0.06(+6.78%)
May 21, 2004	0.9068	0.9423	0.8858	0.9105	39,636,952	-0.01(-1.22%)
May 20, 2004	0.9554	0.9561	0.9161	0.9217	35,403,556	-0.04(-3.75%)
May 19, 2004	0.9928	0.9928	0.9565	0.9576	29,046,774	+0.00(+0.00%)
May 18, 2004	0.9947	1.008	0.9554	0.9576	23,974,988	-0.01(-1.01%)
May 17, 2004	0.9610	0.9928	0.9610	0.9674	21,893,054	-0.04(-3.76%)
May 14, 2004	1.053	1.066	0.9984	1.005	33,445,976	-0.03(-2.86%)
May 13, 2004	1.013	1.039	1.013	1.035	25,313,468	+0.00(+0.25%)
May 12, 2004	1.045	1.047	1.005	1.032	25,736,006	-0.01(-1.25%)
May 11, 2004	0.9741	1.049	0.9741	1.045	28,826,144	+0.09(+9.39%)
May 10, 2004	0.9591	0.9842	0.9472	0.9554	47,439,184	-0.07(-6.92%)
May 07, 2004	1.028	1.054	1.013	1.026	27,268,372	-0.05(-4.69%)
May 06, 2004	1.151	1.151	1.075	1.077	31,541,884	-0.08(-7.10%)
May 05, 2004	1.146	1.163	1.129	1.159	32,600,902	+0.03(+3.06%)
May 04, 2004	1.120	1.137	1.104	1.125	33,296,216	+0.04(+3.40%)
May 03, 2004	1.085	1.089	1.057	1.088	29,044,100	+0.01(+0.66%)
Apr 30, 2004	1.092	1.092	1.057	1.081	24,610,130	-0.00(-0.07%)
Apr 29, 2004	1.127	1.135	1.054	1.081	47,617,024	-0.05(-4.71%)
Apr 28, 2004	1.187	1.187	1.135	1.135	24,730,474	-0.05(-4.20%)
Apr 27, 2004	1.183	1.200	1.177	1.185	16,819,932	+0.01(+0.57%)
Apr 26, 2004	1.208	1.217	1.169	1.178	14,138,958	-0.02(-1.72%)
Apr 23, 2004	1.184	1.210	1.183	1.198	17,642,274	+0.01(+0.63%)
Apr 22, 2004	1.195	1.195	1.168	1.191	19,803,098	+0.02(+2.08%)
Apr 21, 2004	1.172	1.178	1.155	1.167	21,247,214	-0.02(-1.89%)
Apr 20, 2004	1.219	1.225	1.188	1.189	18,137,018	-0.04(-3.17%)
Apr 19, 2004	1.227	1.238	1.216	1.228	10,074,041	-0.00(-0.18%)
Apr 16, 2004	1.236	1.251	1.227	1.230	14,971,998	-0.01(-0.84%)
Apr 15, 2004	1.253	1.264	1.225	1.241	16,587,268	-0.02(-1.86%)
Apr 14, 2004	1.270	1.280	1.264	1.264	16,742,377	-0.03(-2.00%)
Apr 13, 2004	1.324	1.333	1.290	1.290	17,836,160	-0.02(-1.82%)
Apr 12, 2004	1.296	1.326	1.295	1.314	13,818,043	+0.03(+2.15%)
Apr 08, 2004	1.274	1.296	1.263	1.286	13,465,037	+0.03(+2.02%)
Apr 07, 2004	1.257	1.271	1.255	1.261	7,605,673	-0.01(-0.65%)
Apr 06, 2004	1.253	1.279	1.251	1.269	12,387,300	+0.00(+0.30%)
Apr 05, 2004	1.261	1.274	1.253	1.265	8,953,514	-0.00(-0.18%)
Apr 02, 2004	1.266	1.280	1.250	1.268	14,269,998	+0.01(+0.65%)
Apr 01, 2004	1.260	1.284	1.241	1.259	27,595,972	+0.01(+0.54%)
Mar 31, 2004	1.218	1.258	1.208	1.253	26,446,028	+0.04(+3.72%)
Mar 30, 2004	1.167	1.214	1.165	1.208	20,924,962	+0.05(+4.06%)
Mar 29, 2004	1.170	1.182	1.154	1.161	18,145,040	+0.01(+0.84%)
Mar 26, 2004	1.159	1.175	1.151	1.151	14,133,609	-0.01(-0.71%)
Mar 25, 2004	1.155	1.167	1.150	1.159	13,600,089	-0.03(-2.33%)
Mar 24, 2004	1.187	1.215	1.182	1.187	31,160,798	-0.00(-0.31%)
Mar 23, 2004	1.217	1.230	1.182	1.191	19,615,898	-0.02(-1.49%)
Mar 22, 2004	1.213	1.215	1.198	1.209	16,137,988	-0.01(-1.01%)
Mar 19, 2004	1.258	1.264	1.221	1.221	14,252,615	-0.05(-3.66%)
Mar 18, 2004	1.210	1.275	1.202	1.267	27,539,812	+0.06(+5.22%)
Mar 17, 2004	1.185	1.208	1.185	1.204	19,036,916	+0.02(+1.64%)
Mar 16, 2004	1.191	1.201	1.167	1.185	13,628,169	+0.01(+1.09%)
Mar 15, 2004	1.200	1.200	1.172	1.172	11,064,864	-0.04(-3.12%)
Mar 12, 2004	1.204	1.218	1.193	1.210	12,087,779	+0.04(+3.52%)
Mar 11, 2004	1.196	1.202	1.165	1.169	13,593,403	-0.03(-2.22%)
Mar 10, 2004	1.256	1.265	1.189	1.195	20,450,276	-0.06(-5.13%)
Mar 09, 2004	1.235	1.274	1.235	1.260	25,653,102	+0.02(+1.66%)
Mar 08, 2004	1.253	1.255	1.234	1.240	15,576,387	+0.01(+0.73%)
Mar 05, 2004	1.228	1.241	1.223	1.231	21,772,712	+0.00(+0.34%)
Mar 04, 2004	1.257	1.260	1.221	1.226	9,346,635	-0.03(-2.35%)
Mar 03, 2004	1.253	1.264	1.240	1.256	16,910,856	+0.02(+1.33%)
Mar 02, 2004	1.215	1.252	1.209	1.240	26,962,166	+0.00(+0.39%)
Mar 01, 2004	1.193	1.237	1.191	1.235	18,599,670	+0.07(+5.83%)
Feb 27, 2004	1.165	1.167	1.156	1.167	10,584,830	+0.01(+1.10%)
Feb 26, 2004	1.150	1.158	1.146	1.154	8,881,309	-0.01(-0.74%)
Feb 25, 2004	1.143	1.164	1.143	1.163	11,626,465	+0.04(+3.29%)
Feb 24, 2004	1.144	1.144	1.124	1.126	6,259,170	-0.02(-2.08%)
Feb 23, 2004	1.126	1.165	1.126	1.149	10,935,161	+0.01(+1.25%)
Feb 20, 2004	1.084	1.137	1.075	1.135	36,625,704	+0.00(+0.03%)
Feb 19, 2004	1.143	1.155	1.126	1.135	27,137,332	-0.03(-2.94%)
Feb 18, 2004	1.198	1.204	1.167	1.169	17,773,314	-0.03(-2.31%)
Feb 17, 2004	1.193	1.204	1.179	1.197	19,926,116	-0.01(-0.78%)
Feb 13, 2004	1.244	1.247	1.198	1.206	14,970,661	-0.02(-1.92%)
Feb 12, 2004	1.226	1.245	1.212	1.230	15,756,902	+0.01(+0.83%)
Feb 11, 2004	1.176	1.225	1.176	1.220	20,368,710	+0.05(+4.28%)
Feb 10, 2004	1.154	1.175	1.148	1.170	14,169,712	+0.02(+2.12%)
Feb 09, 2004	1.140	1.154	1.139	1.145	11,035,447	+0.02(+1.76%)
Feb 06, 2004	1.081	1.137	1.081	1.126	15,620,513	+0.03(+2.80%)
Feb 05, 2004	1.113	1.120	1.086	1.095	13,890,249	-0.02(-2.04%)
Feb 04, 2004	1.144	1.148	1.103	1.118	25,118,246	-0.02(-1.52%)
Feb 03, 2004	1.117	1.135	1.107	1.135	14,588,238	+0.01(+1.07%)
Feb 02, 2004	1.099	1.123	1.060	1.123	38,817,284	+0.02(+2.14%)
Jan 30, 2004	1.114	1.139	1.078	1.099	52,607,248	-0.03(-2.42%)
Jan 29, 2004	1.181	1.181	1.122	1.127	60,553,892	-0.08(-6.46%)
Jan 28, 2004	1.231	1.240	1.202	1.204	13,221,677	-0.03(-2.28%)
Jan 27, 2004	1.239	1.242	1.213	1.232	14,144,306	-0.00(-0.27%)
Jan 26, 2004	1.238	1.255	1.231	1.236	12,962,271	+0.00(+0.00%)
Jan 23, 2004	1.219	1.237	1.215	1.236	23,508,324	+0.01(+0.61%)
Jan 22, 2004	1.236	1.250	1.223	1.228	17,778,664	-0.01(-1.20%)
Jan 21, 2004	1.268	1.268	1.243	1.243	14,848,981	-0.03(-2.52%)
Jan 20, 2004	1.245	1.279	1.244	1.275	18,506,070	+0.07(+5.47%)
Jan 16, 2004	1.178	1.210	1.176	1.209	14,762,067	+0.03(+2.24%)
Jan 15, 2004	1.208	1.224	1.181	1.183	22,853,124	-0.05(-3.77%)
Jan 14, 2004	1.260	1.260	1.195	1.229	28,391,572	-0.03(-2.72%)
Jan 13, 2004	1.271	1.280	1.258	1.264	21,296,688	-0.01(-0.59%)
Jan 12, 2004	1.248	1.271	1.239	1.271	25,785,480	+0.04(+3.12%)
Jan 09, 2004	1.227	1.253	1.224	1.232	21,867,648	+0.00(+0.15%)
Jan 08, 2004	1.249	1.243	1.223	1.231	25,403,056	-0.02(-1.47%)
Jan 07, 2004	1.294	1.302	1.239	1.249	36,997,432	-0.02(-1.27%)
Jan 06, 2004	1.212	1.278	1.212	1.265	46,230,408	+0.05(+4.41%)
Jan 05, 2004	1.169	1.218	1.163	1.212	28,224,430	+0.08(+7.29%)
Jan 02, 2004	1.102	1.141	1.102	1.129	21,384,940	+0.04(+3.28%)
Dec 31, 2003	1.087	1.095	1.086	1.093	3,583,545	+0.01(+0.59%)
Dec 30, 2003	1.091	1.097	1.084	1.087	8,218,085	-0.01(-0.68%)
Dec 29, 2003	1.057	1.097	1.057	1.095	11,911,276	+0.04(+4.24%)
Dec 26, 2003	1.069	1.069	1.043	1.050	5,272,358	-0.02(-1.47%)
Dec 24, 2003	1.060	1.071	1.057	1.066	3,162,345	-0.00(-0.25%)
Dec 23, 2003	1.086	1.084	1.059	1.068	13,649,563	-0.02(-1.65%)
Dec 22, 2003	1.057	1.089	1.057	1.086	16,668,834	+0.03(+2.58%)
Dec 19, 2003	1.058	1.064	1.056	1.059	12,372,591	+0.00(+0.25%)
Dec 18, 2003	1.028	1.058	1.026	1.056	13,426,260	+0.03(+2.43%)
Dec 17, 2003	1.011	1.033	1.011	1.031	10,927,139	+0.02(+1.96%)
Dec 16, 2003	1.011	1.012	1.007	1.011	11,285,493	+0.01(+0.71%)
Dec 15, 2003	1.019	1.019	0.9965	1.004	13,470,386	-0.01(-1.10%)
Dec 12, 2003	1.025	1.029	1.003	1.016	21,387,614	+0.00(+0.04%)
Dec 11, 2003	0.9965	1.027	0.9962	1.015	31,512,466	+0.02(+2.22%)
Dec 10, 2003	0.9995	1.006	0.9876	0.9932	23,878,712	+0.01(+0.53%)
Dec 09, 2003	0.9603	1.007	0.9580	0.9879	36,026,664	+0.04(+4.22%)
Dec 08, 2003	0.9449	0.9528	0.9401	0.9479	11,867,151	+0.00(+0.00%)
Dec 05, 2003	0.9386	0.9509	0.9386	0.9479	9,700,978	+0.01(+0.80%)
Dec 04, 2003	0.9389	0.9412	0.9303	0.9404	18,970,058	+0.00(+0.16%)
Dec 03, 2003	0.9423	0.9442	0.9382	0.9389	13,963,792	-0.01(-1.06%)
Dec 02, 2003	0.9460	0.9505	0.9337	0.9490	9,963,058	-0.00(-0.20%)
Dec 01, 2003	0.9124	0.9487	0.9124	0.9509	17,373,508	+0.05(+5.65%)
Nov 28, 2003	0.8997	0.9042	0.8982	0.9001	6,308,644	+0.00(+0.25%)
Nov 26, 2003	0.9098	0.9098	0.8956	0.8978	14,977,347	-0.01(-1.03%)
Nov 25, 2003	0.9143	0.9143	0.9049	0.9072	15,466,742	-0.01(-0.98%)
Nov 24, 2003	0.9105	0.9176	0.9030	0.9161	19,950,184	+0.01(+1.03%)
Nov 21, 2003	0.9030	0.9030	0.8948	0.9068	13,047,849	-0.01(-1.14%)
Nov 20, 2003	0.9292	0.9303	0.9173	0.9173	9,409,480	-0.01(-1.49%)
Nov 19, 2003	0.9154	0.9255	0.9154	0.9311	11,214,625	+0.01(+1.59%)
Nov 18, 2003	0.9090	0.9176	0.9072	0.9165	9,892,189	+0.01(+1.49%)
Nov 17, 2003	0.9090	0.9094	0.9012	0.9030	14,977,347	-0.01(-1.31%)
Nov 14, 2003	0.9161	0.9274	0.9124	0.9150	9,750,452	-0.01(-0.93%)
Nov 13, 2003	0.9049	0.9288	0.8993	0.9236	17,965,864	+0.02(+1.86%)
Nov 12, 2003	0.8974	0.9120	0.8974	0.9068	14,338,192	+0.02(+2.75%)
Nov 11, 2003	0.8974	0.8974	0.8825	0.8825	13,617,472	-0.01(-1.67%)
Nov 10, 2003	0.8952	0.8974	0.8888	0.8974	8,609,869	-0.01(-1.32%)
Nov 07, 2003	0.9143	0.9150	0.9038	0.9094	11,022,076	-0.00(-0.04%)
Nov 06, 2003	0.8892	0.9098	0.8836	0.9098	16,380,011	+0.03(+3.36%)
Nov 05, 2003	0.9068	0.9120	0.8750	0.8802	15,692,719	-0.02(-1.92%)
Nov 04, 2003	0.9068	0.9131	0.8937	0.8974	9,234,756	-0.00(-0.29%)
Nov 03, 2003	0.8862	0.9042	0.8840	0.9001	27,673,138	+0.02(+2.43%)
Oct 31, 2003	0.8903	0.8903	0.8724	0.8787	14,597,598	-0.01(-1.14%)
Oct 30, 2003	0.9064	0.9064	0.8821	0.8888	7,577,593	-0.01(-1.65%)
Oct 29, 2003	0.9124	0.9214	0.9038	0.9038	11,240,030	-0.01(-0.90%)
Oct 28, 2003	0.8937	0.9124	0.8922	0.9120	20,291,156	+0.03(+3.57%)
Oct 27, 2003	0.8926	0.8956	0.8784	0.8806	12,312,420	-0.00(-0.47%)
Oct 24, 2003	0.8750	0.8974	0.8728	0.8847	14,794,158	+0.00(+0.25%)
Oct 23, 2003	0.8843	0.8862	0.8683	0.8825	10,116,830	-0.01(-1.67%)
Oct 22, 2003	0.9158	0.9158	0.8937	0.8974	13,430,272	-0.02(-2.04%)
Oct 21, 2003	0.9161	0.9214	0.9124	0.9161	16,012,296	+0.01(+0.70%)
Oct 20, 2003	0.9116	0.9116	0.9027	0.9098	8,871,949	-0.00(-0.29%)
Oct 17, 2003	0.9161	0.9225	0.9090	0.9124	18,104,926	-0.01(-0.61%)
Oct 16, 2003	0.9423	0.9419	0.9139	0.9180	16,838,652	-0.02(-2.58%)
Oct 15, 2003	0.9528	0.9591	0.9322	0.9423	9,706,326	-0.01(-0.55%)
Oct 14, 2003	0.9689	0.9689	0.9475	0.9475	11,495,425	-0.02(-2.16%)
Oct 13, 2003	0.9479	0.9707	0.9517	0.9685	11,464,670	+0.02(+2.17%)
Oct 10, 2003	0.9479	0.9498	0.9416	0.9479	6,066,621	-0.00(-0.28%)
Oct 09, 2003	0.9464	0.9644	0.9423	0.9505	15,576,387	+0.00(+0.43%)
Oct 08, 2003	0.9453	0.9453	0.9393	0.9464	8,742,246	+0.02(+1.93%)
Oct 07, 2003	0.9333	0.9348	0.9240	0.9285	6,965,181	-0.00(-0.52%)
Oct 06, 2003	0.9221	0.9367	0.9173	0.9333	11,939,356	+0.01(+1.01%)
Oct 03, 2003	0.9217	0.9315	0.9124	0.9240	20,811,306	+0.02(+1.69%)
Oct 02, 2003	0.8709	0.9113	0.8690	0.9087	31,452,294	+0.04(+4.70%)
Oct 01, 2003	0.8657	0.8701	0.8600	0.8679	21,804,802	+0.01(+1.22%)
Sep 30, 2003	0.8447	0.8600	0.8301	0.8574	14,253,952	+0.01(+1.73%)
Sep 29, 2003	0.8384	0.8428	0.8241	0.8428	12,020,922	+0.01(+0.85%)
Sep 26, 2003	0.8256	0.8357	0.8245	0.8357	18,298,812	+0.00(+0.54%)
Sep 25, 2003	0.8499	0.8499	0.8256	0.8312	18,092,892	-0.01(-0.94%)
Sep 24, 2003	0.8331	0.8466	0.8324	0.8391	23,502,976	+0.02(+2.05%)
Sep 23, 2003	0.8410	0.8443	0.8170	0.8223	20,460,974	-0.02(-2.22%)
Sep 22, 2003	0.8458	0.8481	0.8369	0.8410	12,300,385	-0.02(-2.17%)
Sep 19, 2003	0.8750	0.8750	0.8488	0.8597	12,399,334	-0.00(-0.48%)
Sep 18, 2003	0.8735	0.8780	0.8585	0.8638	22,960,096	+0.01(+0.65%)
Sep 17, 2003	0.8713	0.8735	0.8526	0.8582	13,382,135	-0.01(-1.08%)
Sep 16, 2003	0.8679	0.8743	0.8649	0.8675	9,531,161	+0.00(+0.22%)
Sep 15, 2003	0.8847	0.8896	0.8619	0.8657	18,843,030	-0.02(-1.95%)
Sep 12, 2003	0.8956	0.8986	0.8829	0.8829	9,400,120	-0.01(-1.21%)
Sep 11, 2003	0.8918	0.9004	0.8888	0.8937	17,333,394	+0.01(+0.89%)
Sep 10, 2003	0.8634	0.8937	0.8574	0.8858	11,951,391	+0.01(+1.72%)
Sep 09, 2003	0.8915	0.8915	0.8657	0.8709	9,151,412	-0.03(-3.04%)
Sep 08, 2003	0.9131	0.9251	0.8978	0.8982	12,019,585	-0.00(-0.25%)
Sep 05, 2003	0.8840	0.9128	0.8840	0.9004	21,862,300	+0.01(+1.43%)
Sep 04, 2003	0.8619	0.8896	0.8615	0.8877	24,013,764	+0.04(+4.44%)
Sep 03, 2003	0.8215	0.8522	0.8215	0.8499	25,083,480	+0.03(+3.55%)
Sep 02, 2003	0.8212	0.8230	0.8159	0.8208	18,205,212	-0.01(-0.68%)
Aug 29, 2003	0.8129	0.8305	0.8088	0.8264	14,470,570	+0.01(+0.91%)
Aug 28, 2003	0.8129	0.8245	0.8006	0.8189	15,295,587	+0.02(+1.96%)
Aug 27, 2003	0.7830	0.8069	0.7830	0.8032	11,988,831	+0.03(+3.27%)
Aug 26, 2003	0.7677	0.7853	0.7666	0.7778	10,443,093	+0.01(+0.78%)
Aug 25, 2003	0.7830	0.7834	0.7688	0.7718	5,828,609	-0.01(-1.43%)
Aug 22, 2003	0.7796	0.7834	0.7740	0.7830	8,168,611	+0.01(+1.16%)
Aug 21, 2003	0.7737	0.7815	0.7696	0.7740	11,567,630	+0.00(+0.10%)
Aug 20, 2003	0.7703	0.7845	0.7613	0.7733	12,916,808	-0.00(-0.43%)
Aug 19, 2003	0.7890	0.7901	0.7692	0.7767	12,352,534	-0.01(-1.33%)
Aug 18, 2003	0.7871	0.8013	0.7871	0.7871	14,529,404	+0.01(+1.10%)
Aug 15, 2003	0.7740	0.7875	0.7722	0.7785	8,302,325	-0.02(-2.44%)
Aug 14, 2003	0.7744	0.7983	0.7740	0.7980	13,145,460	+0.03(+3.59%)
Aug 13, 2003	0.7688	0.7759	0.7628	0.7703	5,979,707	+0.00(+0.24%)
Aug 12, 2003	0.7733	0.7789	0.7621	0.7684	5,212,186	-0.00(-0.39%)
Aug 11, 2003	0.7722	0.7778	0.7669	0.7714	6,265,855	-0.00(-0.19%)
Aug 08, 2003	0.7610	0.7748	0.7602	0.7729	10,096,772	+0.02(+2.84%)
Aug 07, 2003	0.7123	0.7553	0.7123	0.7516	13,883,563	+0.04(+5.46%)
Aug 06, 2003	0.7236	0.7273	0.7086	0.7127	6,308,644	-0.02(-2.31%)
Aug 05, 2003	0.7067	0.7295	0.7067	0.7295	13,400,855	+0.03(+4.05%)
Aug 04, 2003	0.7101	0.7101	0.6880	0.7011	16,785,166	-0.02(-2.19%)
Aug 01, 2003	0.7482	0.7497	0.7135	0.7168	10,512,624	-0.04(-5.52%)
Jul 31, 2003	0.7703	0.7714	0.7553	0.7587	16,803,886	-0.01(-1.07%)
Jul 30, 2003	0.7789	0.7793	0.7647	0.7669	5,182,769	-0.01(-1.49%)
Jul 29, 2003	0.7778	0.7853	0.7740	0.7785	11,530,190	+0.00(+0.53%)
Jul 28, 2003	0.7740	0.7748	0.7669	0.7744	16,718,308	+0.00(+0.29%)
Jul 25, 2003	0.7815	0.7815	0.7692	0.7722	11,048,819	-0.01(-1.20%)
Jul 24, 2003	0.7909	0.7942	0.7789	0.7815	14,370,284	-0.01(-1.42%)
Jul 23, 2003	0.7927	0.8013	0.7882	0.7927	12,708,214	-0.01(-0.66%)
Jul 22, 2003	0.7957	0.8025	0.7909	0.7980	12,987,677	+0.01(+1.04%)
Jul 21, 2003	0.7909	0.7957	0.7890	0.7897	10,935,161	-0.00(-0.05%)
Jul 18, 2003	0.7868	0.7924	0.7860	0.7901	11,581,002	+0.01(+0.81%)
Jul 17, 2003	0.7860	0.7890	0.7763	0.7838	12,039,642	-0.01(-0.76%)
Jul 16, 2003	0.7912	0.7972	0.7838	0.7897	9,842,715	-0.01(-0.85%)
Jul 15, 2003	0.7796	0.7995	0.7763	0.7965	10,118,167	+0.02(+2.40%)
Jul 14, 2003	0.7703	0.7796	0.7692	0.7778	11,355,025	+0.02(+2.21%)
Jul 11, 2003	0.7639	0.7681	0.7568	0.7610	5,705,592	-0.00(-0.29%)
Jul 10, 2003	0.7707	0.7718	0.7595	0.7632	6,078,655	-0.02(-2.20%)
Jul 09, 2003	0.7733	0.7864	0.7722	0.7804	8,532,314	+0.01(+0.97%)
Jul 08, 2003	0.7621	0.7737	0.7576	0.7729	14,712,593	+0.01(+1.08%)
Jul 07, 2003	0.7610	0.7669	0.7576	0.7647	12,213,471	+0.01(+1.74%)
Jul 03, 2003	0.7449	0.7531	0.7378	0.7516	6,207,021	+0.01(+0.95%)
Jul 02, 2003	0.7437	0.7527	0.7411	0.7445	16,783,828	+0.00(+0.50%)
Jul 01, 2003	0.7325	0.7441	0.7288	0.7408	10,850,921	+0.00(+0.25%)
Jun 30, 2003	0.7251	0.7389	0.7168	0.7389	8,699,457	+0.02(+3.19%)
Jun 27, 2003	0.7097	0.7217	0.7086	0.7161	7,631,079	+0.01(+1.06%)
Jun 26, 2003	0.7142	0.7172	0.7049	0.7086	12,032,956	-0.01(-2.07%)
Jun 25, 2003	0.7165	0.7344	0.7165	0.7236	20,300,516	+0.00(+0.62%)
Jun 24, 2003	0.7075	0.7228	0.7075	0.7191	11,135,733	+0.01(+1.48%)
Jun 23, 2003	0.7277	0.7277	0.7067	0.7086	14,372,958	-0.01(-1.35%)
Jun 20, 2003	0.7366	0.7385	0.7123	0.7183	13,880,889	-0.03(-4.33%)
Jun 19, 2003	0.7587	0.7610	0.7494	0.7509	6,097,375	-0.01(-1.04%)
Jun 18, 2003	0.7692	0.7722	0.7467	0.7587	8,309,011	-0.02(-2.26%)
Jun 17, 2003	0.7744	0.7830	0.7729	0.7763	6,610,838	-0.00(-0.14%)
Jun 16, 2003	0.7853	0.7886	0.7710	0.7774	6,041,215	-0.00(-0.53%)
Jun 13, 2003	0.7722	0.7834	0.7610	0.7815	8,628,589	+0.01(+1.95%)
Jun 12, 2003	0.7587	0.7684	0.7565	0.7666	9,342,623	+0.00(+0.44%)
Jun 11, 2003	0.7419	0.7651	0.7374	0.7632	13,055,871	+0.02(+2.05%)
Jun 10, 2003	0.7628	0.7703	0.7415	0.7479	13,937,049	-0.01(-1.86%)
Jun 09, 2003	0.7778	0.7778	0.7595	0.7621	4,524,894	-0.01(-1.12%)
Jun 06, 2003	0.7796	0.7901	0.7673	0.7707	16,853,360	+0.01(+1.18%)
Jun 05, 2003	0.7583	0.7710	0.7486	0.7617	9,906,898	+0.01(+1.65%)
Jun 04, 2003	0.7348	0.7568	0.7329	0.7494	14,114,889	+0.03(+4.16%)
Jun 03, 2003	0.7172	0.7209	0.7093	0.7194	7,315,513	-0.00(-0.31%)

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.