Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.27	13.29	13.14	13.21	1,271,104	-0.08(-0.58%)
May 27, 2004	13.24	13.42	13.20	13.29	1,476,955	+0.11(+0.81%)
May 26, 2004	12.93	13.21	12.89	13.18	1,325,722	+0.21(+1.58%)
May 25, 2004	12.84	12.99	12.67	12.97	1,451,301	+0.16(+1.26%)
May 24, 2004	12.87	13.03	12.71	12.81	1,561,364	+0.00(+0.02%)
May 21, 2004	12.81	12.82	12.67	12.81	1,753,975	+0.09(+0.70%)
May 20, 2004	12.78	12.85	12.67	12.72	740,856	-0.08(-0.60%)
May 19, 2004	12.89	13.08	12.79	12.80	1,327,997	-0.01(-0.09%)
May 18, 2004	12.74	12.83	12.67	12.81	920,019	+0.11(+0.88%)
May 17, 2004	12.81	12.82	12.58	12.70	840,782	-0.22(-1.67%)
May 14, 2004	12.88	12.98	12.77	12.91	741,063	-0.00(-0.02%)
May 13, 2004	12.91	12.94	12.81	12.92	991,602	+0.01(+0.06%)
May 12, 2004	12.92	12.98	12.67	12.91	1,268,001	+0.00(+0.04%)
May 11, 2004	12.86	12.97	12.84	12.90	1,095,044	+0.04(+0.30%)
May 10, 2004	13.02	13.02	12.57	12.86	1,710,736	-0.16(-1.21%)
May 07, 2004	13.19	13.29	13.01	13.02	1,108,699	-0.23(-1.73%)
May 06, 2004	13.35	13.41	13.18	13.25	972,154	-0.13(-0.94%)
May 05, 2004	13.41	13.44	13.32	13.38	826,921	-0.04(-0.32%)
May 04, 2004	13.44	13.65	13.42	13.42	992,015	-0.01(-0.11%)
May 03, 2004	13.40	13.50	13.28	13.44	883,401	+0.10(+0.74%)
Apr 30, 2004	13.56	13.60	13.26	13.34	1,789,352	-0.23(-1.71%)
Apr 29, 2004	13.74	13.85	13.49	13.57	1,476,955	-0.20(-1.42%)
Apr 28, 2004	13.97	13.97	13.72	13.76	1,280,621	-0.24(-1.73%)
Apr 27, 2004	14.03	14.17	13.97	14.01	1,568,192	-0.02(-0.17%)
Apr 26, 2004	13.88	14.07	13.76	14.03	1,987,135	+0.13(+0.96%)
Apr 23, 2004	14.00	14.02	13.85	13.90	2,399,044	-0.10(-0.71%)
Apr 22, 2004	13.33	14.21	13.33	14.00	4,818,776	+0.73(+5.48%)
Apr 21, 2004	13.04	13.27	12.87	13.27	1,969,549	+0.23(+1.76%)
Apr 20, 2004	13.15	13.22	12.98	13.04	2,379,596	+0.19(+1.47%)
Apr 19, 2004	12.75	12.89	12.75	12.85	739,822	-0.06(-0.43%)
Apr 16, 2004	12.76	12.93	12.66	12.91	1,025,531	+0.18(+1.42%)
Apr 15, 2004	12.79	12.87	12.61	12.72	1,675,979	-0.06(-0.49%)
Apr 14, 2004	12.57	12.84	12.55	12.79	1,494,333	+0.11(+0.88%)
Apr 13, 2004	12.94	13.00	12.66	12.68	1,313,102	-0.24(-1.83%)
Apr 12, 2004	12.72	13.00	12.71	12.91	794,233	+0.21(+1.64%)
Apr 08, 2004	12.93	12.94	12.66	12.71	828,369	-0.09(-0.68%)
Apr 07, 2004	13.08	13.08	12.73	12.79	2,134,023	-0.29(-2.22%)
Apr 06, 2004	13.09	13.12	13.03	13.08	1,577,708	-0.05(-0.41%)
Apr 05, 2004	13.04	13.14	12.97	13.14	845,747	+0.12(+0.93%)
Apr 02, 2004	13.01	13.04	12.83	13.01	1,453,784	+0.21(+1.64%)
Apr 01, 2004	12.85	12.94	12.76	12.80	2,635,514	-0.04(-0.32%)
Mar 31, 2004	12.93	12.95	12.75	12.85	2,194,434	-0.03(-0.21%)
Mar 30, 2004	12.97	12.97	12.82	12.87	1,691,495	-0.10(-0.74%)
Mar 29, 2004	12.78	13.06	12.74	12.97	981,257	+0.23(+1.82%)
Mar 26, 2004	12.63	12.79	12.62	12.74	1,081,183	+0.13(+1.05%)
Mar 25, 2004	12.43	12.66	12.40	12.60	2,391,803	+0.32(+2.58%)
Mar 24, 2004	12.50	12.50	12.23	12.29	1,788,938	-0.19(-1.55%)
Mar 23, 2004	12.67	12.69	12.44	12.48	1,216,486	-0.11(-0.88%)
Mar 22, 2004	12.81	12.85	12.47	12.59	1,275,862	-0.24(-1.90%)
Mar 19, 2004	13.03	13.09	12.84	12.84	1,876,037	-0.25(-1.90%)
Mar 18, 2004	12.92	13.11	12.77	13.08	1,492,265	+0.18(+1.42%)
Mar 17, 2004	12.63	12.97	12.63	12.90	1,061,529	+0.32(+2.54%)
Mar 16, 2004	12.60	12.61	12.43	12.58	1,195,177	+0.07(+0.52%)
Mar 15, 2004	12.89	12.89	12.46	12.52	2,303,670	-0.43(-3.34%)
Mar 12, 2004	12.61	12.95	12.51	12.95	1,458,335	+0.37(+2.98%)
Mar 11, 2004	12.91	12.91	12.57	12.57	1,871,486	-0.33(-2.57%)
Mar 10, 2004	13.27	13.28	12.90	12.91	2,270,568	-0.41(-3.10%)
Mar 09, 2004	13.44	13.44	13.26	13.32	1,643,705	-0.12(-0.92%)
Mar 08, 2004	13.58	13.60	13.44	13.44	1,224,141	-0.14(-1.03%)
Mar 05, 2004	13.59	13.65	13.54	13.58	981,878	-0.04(-0.32%)
Mar 04, 2004	13.57	13.65	13.56	13.63	1,128,974	+0.06(+0.43%)
Mar 03, 2004	13.53	13.60	13.47	13.57	1,943,896	+0.04(+0.27%)
Mar 02, 2004	13.61	13.61	13.51	13.53	1,753,354	-0.10(-0.74%)
Mar 01, 2004	13.37	13.68	13.37	13.63	1,134,973	+0.26(+1.93%)
Feb 27, 2004	13.19	13.42	13.17	13.37	1,419,441	+0.18(+1.39%)
Feb 26, 2004	13.22	13.25	13.12	13.19	1,581,018	-0.03(-0.24%)
Feb 25, 2004	13.14	13.29	13.14	13.22	1,504,264	+0.10(+0.77%)
Feb 24, 2004	13.21	13.28	13.04	13.12	1,444,267	-0.09(-0.71%)
Feb 23, 2004	13.46	13.50	13.21	13.21	1,146,352	-0.18(-1.37%)
Feb 20, 2004	13.59	13.65	13.33	13.40	1,267,794	-0.09(-0.66%)
Feb 19, 2004	13.55	13.73	13.49	13.49	710,444	-0.04(-0.29%)
Feb 18, 2004	13.69	13.73	13.46	13.53	958,707	-0.14(-0.99%)
Feb 17, 2004	13.61	13.75	13.58	13.66	1,046,840	+0.15(+1.13%)
Feb 13, 2004	13.74	13.74	13.42	13.51	1,152,145	-0.28(-2.00%)
Feb 12, 2004	13.46	13.89	13.39	13.79	1,484,403	+0.19(+1.42%)
Feb 11, 2004	13.22	13.59	13.12	13.59	1,364,823	+0.34(+2.59%)
Feb 10, 2004	13.29	13.38	13.11	13.25	1,011,049	-0.07(-0.49%)
Feb 09, 2004	13.42	13.44	13.27	13.31	742,512	-0.10(-0.76%)
Feb 06, 2004	13.17	13.46	13.14	13.42	1,411,579	+0.27(+2.08%)
Feb 05, 2004	12.97	13.16	12.93	13.14	1,207,383	+0.22(+1.74%)
Feb 04, 2004	13.11	13.12	12.87	12.92	2,479,315	+0.00(+0.02%)
Feb 03, 2004	13.01	13.01	12.75	12.92	987,050	-0.09(-0.71%)
Feb 02, 2004	12.93	13.09	12.81	13.01	1,243,588	+0.13(+1.01%)
Jan 30, 2004	12.98	12.98	12.51	12.88	2,589,171	-0.08(-0.62%)
Jan 29, 2004	13.19	13.19	12.88	12.96	1,767,008	-0.23(-1.78%)
Jan 28, 2004	13.55	13.59	12.94	13.19	1,853,280	-0.22(-1.66%)
Jan 27, 2004	13.62	13.65	13.41	13.41	1,192,694	-0.25(-1.82%)
Jan 26, 2004	13.62	13.70	13.42	13.66	1,159,386	+0.01(+0.05%)
Jan 23, 2004	13.93	13.96	13.56	13.65	1,308,550	-0.28(-1.98%)
Jan 22, 2004	13.98	13.99	13.80	13.93	1,012,911	-0.05(-0.35%)
Jan 21, 2004	13.74	14.02	13.63	13.98	1,181,729	+0.22(+1.58%)
Jan 20, 2004	13.84	13.88	13.55	13.76	1,283,517	-0.23(-1.64%)
Jan 16, 2004	13.94	14.02	13.80	13.99	1,240,692	+0.05(+0.35%)
Jan 15, 2004	13.94	13.97	13.73	13.94	1,777,767	+0.00(+0.03%)
Jan 14, 2004	13.96	14.16	13.90	13.94	1,560,330	-0.06(-0.41%)
Jan 13, 2004	13.83	14.02	13.83	14.00	1,233,244	+0.14(+1.01%)
Jan 12, 2004	13.97	13.97	13.73	13.86	1,141,387	-0.16(-1.15%)
Jan 09, 2004	14.05	14.41	14.02	14.02	2,617,515	-0.07(-0.48%)
Jan 08, 2004	13.81	14.09	13.81	14.09	2,377,528	+0.31(+2.28%)
Jan 07, 2004	13.65	13.77	13.54	13.77	1,392,753	+0.12(+0.87%)
Jan 06, 2004	13.72	13.76	13.62	13.65	1,180,281	-0.15(-1.10%)
Jan 05, 2004	13.82	13.87	13.59	13.80	2,137,954	-0.02(-0.12%)
Jan 02, 2004	13.79	13.92	13.69	13.82	1,672,048	+0.03(+0.23%)
Dec 31, 2003	13.82	13.86	13.66	13.79	1,057,598	-0.05(-0.33%)
Dec 30, 2003	13.88	13.97	13.80	13.84	768,579	-0.11(-0.78%)
Dec 29, 2003	13.78	13.94	13.76	13.94	1,022,841	+0.23(+1.66%)
Dec 26, 2003	13.71	13.73	13.66	13.72	484,318	+0.07(+0.50%)
Dec 24, 2003	13.75	13.76	13.63	13.65	431,563	-0.10(-0.72%)
Dec 23, 2003	13.92	14.02	13.62	13.75	1,608,741	+0.00(+0.00%)
Dec 22, 2003	13.55	13.75	13.55	13.75	1,420,889	-0.02(-0.16%)
Dec 19, 2003	13.81	13.84	13.74	13.77	1,513,574	-0.04(-0.26%)
Dec 18, 2003	13.65	13.79	13.46	13.81	2,325,186	+0.18(+1.31%)
Dec 17, 2003	13.23	13.77	13.21	13.63	3,364,785	+0.61(+4.68%)
Dec 16, 2003	13.03	13.12	12.96	13.02	1,144,490	-0.01(-0.11%)
Dec 15, 2003	13.27	13.34	13.07	13.03	1,689,426	-0.04(-0.30%)
Dec 12, 2003	13.03	13.14	12.87	13.07	1,252,898	+0.04(+0.31%)
Dec 11, 2003	12.71	13.04	12.66	13.03	1,260,346	+0.37(+2.92%)
Dec 10, 2003	12.85	12.86	12.59	12.66	819,266	-0.25(-1.93%)
Dec 09, 2003	13.02	13.03	12.96	12.91	1,287,448	-0.13(-0.98%)
Dec 08, 2003	12.54	13.00	12.53	13.04	2,639,238	+0.68(+5.47%)
Dec 05, 2003	12.37	12.45	12.30	12.36	617,760	-0.15(-1.18%)
Dec 04, 2003	12.33	12.59	12.33	12.51	1,424,613	+0.16(+1.31%)
Dec 03, 2003	12.25	12.40	12.25	12.35	1,087,803	+0.12(+1.01%)
Dec 02, 2003	12.26	12.30	12.18	12.22	1,043,737	-0.02(-0.14%)
Dec 01, 2003	12.05	12.27	12.02	12.24	1,305,240	+0.20(+1.63%)
Nov 28, 2003	12.02	12.06	11.99	12.05	311,362	+0.02(+0.18%)
Nov 26, 2003	12.07	12.07	12.01	12.02	859,816	+0.00(+0.02%)
Nov 25, 2003	11.93	12.06	11.88	12.02	1,080,769	+0.11(+0.89%)
Nov 24, 2003	11.84	11.96	11.84	11.91	842,023	+0.04(+0.35%)
Nov 21, 2003	11.96	11.96	11.78	11.87	947,949	+0.01(+0.12%)
Nov 20, 2003	11.79	12.01	11.70	11.86	1,294,482	+0.00(+0.04%)
Nov 19, 2003	11.63	11.85	11.53	11.85	1,123,388	+0.26(+2.23%)
Nov 18, 2003	11.73	11.84	11.60	11.60	1,362,547	-0.16(-1.38%)
Nov 17, 2003	11.71	11.91	11.68	11.76	1,173,040	-0.15(-1.30%)
Nov 14, 2003	11.92	12.03	11.88	11.91	1,202,418	-0.07(-0.60%)
Nov 13, 2003	11.96	12.03	11.96	11.98	1,640,188	-0.13(-1.08%)
Nov 12, 2003	11.83	12.13	11.83	12.12	1,073,528	+0.27(+2.31%)
Nov 11, 2003	11.94	11.94	11.82	11.84	1,396,063	-0.17(-1.41%)
Nov 10, 2003	12.08	12.08	12.00	12.01	1,109,733	-0.10(-0.84%)
Nov 07, 2003	12.20	12.22	12.08	12.11	913,813	-0.10(-0.81%)
Nov 06, 2003	12.30	12.30	12.12	12.21	1,469,300	+0.11(+0.92%)
Nov 05, 2003	12.14	12.11	11.90	12.10	1,922,379	-0.10(-0.79%)
Nov 04, 2003	12.14	12.24	12.03	12.20	1,453,163	-0.04(-0.30%)
Nov 03, 2003	11.97	12.23	11.97	12.23	1,278,554	+0.22(+1.87%)
Oct 31, 2003	12.08	12.08	11.95	12.01	1,250,622	-0.03(-0.22%)
Oct 30, 2003	11.98	12.08	11.85	12.04	2,086,647	+0.14(+1.18%)
Oct 29, 2003	11.75	11.97	11.73	11.90	1,134,766	+0.11(+0.90%)
Oct 28, 2003	11.58	11.79	11.58	11.79	2,708,131	+0.25(+2.14%)
Oct 27, 2003	11.39	11.55	11.37	11.54	1,381,581	+0.16(+1.40%)
Oct 24, 2003	11.40	11.40	11.29	11.38	1,585,984	-0.01(-0.11%)
Oct 23, 2003	11.33	11.41	11.31	11.40	1,351,996	+0.07(+0.62%)
Oct 22, 2003	11.39	11.39	11.28	11.33	1,708,046	-0.07(-0.64%)
Oct 21, 2003	11.42	11.43	11.34	11.40	1,117,181	+0.01(+0.11%)
Oct 20, 2003	11.35	11.46	11.35	11.39	1,281,655	+0.04(+0.38%)
Oct 17, 2003	11.40	11.40	11.23	11.34	2,467,109	-0.01(-0.06%)
Oct 16, 2003	11.24	11.38	11.21	11.35	3,935,789	+0.11(+0.97%)
Oct 15, 2003	11.10	11.30	11.08	11.24	2,557,725	+0.19(+1.68%)
Oct 14, 2003	10.91	11.09	10.85	11.05	1,733,907	+0.14(+1.33%)
Oct 13, 2003	10.64	10.92	10.74	10.91	1,933,551	+0.27(+2.50%)
Oct 10, 2003	10.45	10.85	10.43	10.64	2,851,088	+0.33(+3.16%)
Oct 09, 2003	10.65	10.93	10.26	10.32	5,413,365	-0.29(-2.73%)
Oct 08, 2003	10.15	10.67	10.15	10.61	3,666,010	+0.52(+5.20%)
Oct 07, 2003	10.04	10.11	9.935	10.08	1,306,068	+0.05(+0.46%)
Oct 06, 2003	9.921	10.10	9.921	10.04	1,110,561	+0.18(+1.79%)
Oct 03, 2003	9.882	10.01	9.839	9.861	2,189,262	+0.07(+0.77%)
Oct 02, 2003	9.861	9.909	9.749	9.786	1,174,282	-0.12(-1.24%)
Oct 01, 2003	9.595	9.933	9.595	9.909	1,513,367	+0.37(+3.93%)
Sep 30, 2003	9.650	9.662	9.409	9.534	1,689,840	-0.14(-1.42%)
Sep 29, 2003	9.716	9.761	9.621	9.672	2,036,994	-0.02(-0.20%)
Sep 26, 2003	9.793	9.812	9.556	9.691	2,374,011	-0.14(-1.45%)
Sep 25, 2003	9.935	9.952	9.834	9.834	1,336,687	-0.10(-1.02%)
Sep 24, 2003	10.15	10.17	9.933	9.935	938,639	-0.24(-2.33%)
Sep 23, 2003	10.10	10.20	9.998	10.17	1,560,123	+0.11(+1.06%)
Sep 22, 2003	10.56	10.42	10.07	10.07	2,097,818	-0.50(-4.69%)
Sep 19, 2003	10.64	10.67	10.53	10.56	1,168,075	-0.02(-0.16%)
Sep 18, 2003	10.43	10.69	10.39	10.58	1,719,632	+0.14(+1.32%)
Sep 17, 2003	10.34	10.47	10.32	10.44	1,323,239	+0.05(+0.51%)
Sep 16, 2003	10.23	10.39	10.23	10.39	1,240,692	+0.22(+2.19%)
Sep 15, 2003	10.23	10.23	10.09	10.16	2,368,838	-0.04(-0.43%)
Sep 12, 2003	10.19	10.27	9.984	10.21	2,077,544	+0.03(+0.33%)
Sep 11, 2003	10.06	10.26	10.06	10.17	2,031,408	+0.12(+1.15%)
Sep 10, 2003	10.53	10.54	10.04	10.06	2,148,712	-0.55(-5.17%)
Sep 09, 2003	10.73	10.73	10.59	10.61	1,395,649	-0.17(-1.59%)
Sep 08, 2003	10.59	10.80	10.58	10.78	1,422,130	+0.19(+1.78%)
Sep 05, 2003	10.89	10.89	10.58	10.59	1,398,339	-0.29(-2.62%)
Sep 04, 2003	11.00	11.02	10.88	10.88	1,010,014	-0.13(-1.16%)
Sep 03, 2003	11.00	11.10	10.96	11.00	1,240,278	+0.02(+0.20%)
Sep 02, 2003	10.88	10.98	10.78	10.98	1,351,376	+0.11(+0.98%)
Aug 29, 2003	10.75	10.89	10.70	10.88	807,267	+0.12(+1.15%)
Aug 28, 2003	10.66	10.76	10.60	10.75	1,269,035	+0.13(+1.25%)
Aug 27, 2003	10.65	10.68	10.57	10.62	647,758	-0.09(-0.83%)
Aug 26, 2003	10.69	10.75	10.52	10.71	723,892	-0.04(-0.36%)
Aug 25, 2003	10.73	10.78	10.67	10.75	586,520	-0.04(-0.38%)
Aug 22, 2003	10.89	11.01	10.78	10.79	820,300	-0.04(-0.40%)
Aug 21, 2003	10.78	10.94	10.75	10.83	955,604	+0.12(+1.08%)
Aug 20, 2003	10.71	10.78	10.63	10.72	1,077,252	+0.01(+0.07%)
Aug 19, 2003	10.55	10.71	10.55	10.71	1,058,633	+0.18(+1.67%)
Aug 18, 2003	10.30	10.57	10.28	10.53	1,020,152	+0.24(+2.30%)
Aug 15, 2003	10.32	10.34	10.20	10.30	315,500	-0.05(-0.47%)
Aug 14, 2003	10.20	10.37	10.14	10.34	913,399	+0.14(+1.40%)
Aug 13, 2003	10.15	10.24	10.15	10.20	1,128,353	+0.09(+0.86%)
Aug 12, 2003	10.07	10.11	9.989	10.11	1,493,920	+0.01(+0.14%)
Aug 11, 2003	10.05	10.14	9.993	10.10	822,369	+0.10(+0.99%)
Aug 08, 2003	10.11	10.11	9.933	10.00	969,465	+0.05(+0.53%)
Aug 07, 2003	10.09	10.09	9.887	9.948	1,593,432	-0.12(-1.20%)
Aug 06, 2003	10.16	10.16	10.01	10.07	3,049,078	-0.10(-0.95%)
Aug 05, 2003	10.27	10.28	10.05	10.16	2,511,796	-0.23(-2.21%)
Aug 04, 2003	10.42	10.46	10.10	10.39	1,496,402	-0.04(-0.35%)
Aug 01, 2003	10.44	10.46	10.36	10.43	718,927	-0.06(-0.60%)
Jul 31, 2003	10.51	10.66	10.31	10.49	1,548,124	+0.10(+0.93%)
Jul 30, 2003	10.50	10.52	10.39	10.40	1,314,550	-0.07(-0.65%)
Jul 29, 2003	10.61	10.64	10.42	10.46	1,514,401	-0.11(-1.07%)
Jul 28, 2003	10.49	10.64	10.48	10.58	1,346,617	+0.04(+0.39%)
Jul 25, 2003	10.32	10.54	10.31	10.54	1,261,380	+0.24(+2.30%)
Jul 24, 2003	10.48	10.50	10.28	10.30	1,766,388	-0.18(-1.71%)
Jul 23, 2003	10.42	10.50	10.30	10.48	2,075,061	+0.06(+0.58%)
Jul 22, 2003	10.11	10.49	10.11	10.42	2,686,821	+0.31(+3.11%)
Jul 21, 2003	10.10	10.23	10.04	10.10	1,818,109	+0.06(+0.63%)
Jul 18, 2003	10.01	10.04	9.911	10.04	2,367,804	+0.03(+0.34%)
Jul 17, 2003	9.662	10.19	9.631	10.01	5,575,977	+0.56(+5.91%)
Jul 16, 2003	9.244	9.633	9.169	9.450	4,182,397	+0.25(+2.71%)
Jul 15, 2003	9.256	9.264	9.160	9.201	4,866,360	-0.05(-0.55%)
Jul 14, 2003	9.367	9.367	9.239	9.251	4,799,122	-0.12(-1.24%)
Jul 11, 2003	9.365	9.435	9.341	9.367	1,215,452	+0.01(+0.08%)
Jul 10, 2003	9.474	9.476	9.331	9.360	1,417,993	-0.14(-1.48%)
Jul 09, 2003	9.546	9.571	9.438	9.500	899,124	-0.07(-0.71%)
Jul 08, 2003	9.413	9.580	9.387	9.568	1,493,920	+0.17(+1.83%)
Jul 07, 2003	9.353	9.401	9.312	9.396	3,238,378	+0.04(+0.41%)
Jul 03, 2003	9.365	9.396	9.319	9.358	1,243,174	-0.07(-0.72%)
Jul 02, 2003	9.387	9.457	9.365	9.425	2,377,941	+0.04(+0.41%)
Jul 01, 2003	9.450	9.450	9.336	9.387	4,827,466	-0.04(-0.46%)
Jun 30, 2003	9.297	9.571	9.297	9.430	1,473,438	+0.16(+1.69%)
Jun 27, 2003	9.329	9.377	9.220	9.273	1,728,114	-0.04(-0.44%)
Jun 26, 2003	9.280	9.363	9.235	9.314	1,699,357	+0.06(+0.65%)
Jun 25, 2003	9.280	9.445	9.208	9.254	2,048,373	-0.00(-0.03%)
Jun 24, 2003	9.280	9.380	9.227	9.256	2,032,236	-0.02(-0.26%)
Jun 23, 2003	9.365	9.365	9.208	9.280	1,988,583	-0.07(-0.75%)
Jun 20, 2003	9.353	9.401	9.302	9.351	1,270,690	+0.08(+0.83%)
Jun 19, 2003	9.341	9.425	9.230	9.273	1,950,516	-0.06(-0.65%)
Jun 18, 2003	9.215	9.365	9.145	9.334	1,608,741	+0.12(+1.29%)
Jun 17, 2003	9.208	9.218	9.106	9.215	1,703,702	+0.06(+0.61%)
Jun 16, 2003	9.068	9.208	9.068	9.160	2,416,629	+0.09(+1.01%)
Jun 13, 2003	9.208	9.256	9.003	9.068	1,657,359	-0.12(-1.26%)
Jun 12, 2003	9.022	9.268	8.983	9.184	1,997,065	+0.17(+1.85%)
Jun 11, 2003	8.749	9.017	8.700	9.017	1,553,503	+0.25(+2.84%)
Jun 10, 2003	8.688	8.797	8.688	8.768	1,031,324	+0.09(+1.09%)
Jun 09, 2003	8.700	8.725	8.582	8.674	1,712,804	-0.07(-0.83%)
Jun 06, 2003	8.821	8.889	8.732	8.746	1,985,066	-0.01(-0.14%)
Jun 05, 2003	8.787	8.790	8.684	8.758	3,049,905	-0.03(-0.33%)
Jun 04, 2003	8.833	8.833	8.524	8.787	2,849,227	-0.04(-0.49%)
Jun 03, 2003	8.785	8.894	8.729	8.831	2,098,646	+0.07(+0.80%)

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.