Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.91	15.01	14.76	14.95	2,398,007	-0.04(-0.24%)
Jun 29, 2004	14.78	15.09	14.78	14.99	3,226,611	+0.15(+1.02%)
Jun 28, 2004	15.21	15.21	14.71	14.84	5,720,162	-0.32(-2.12%)
Jun 25, 2004	14.11	15.16	14.07	15.16	11,963,796	+1.10(+7.80%)
Jun 24, 2004	14.18	14.19	14.05	14.06	3,602,618	-0.16(-1.13%)
Jun 23, 2004	13.96	14.25	13.82	14.22	4,187,990	+0.24(+1.72%)
Jun 22, 2004	14.01	14.19	13.98	13.98	2,479,197	-0.10(-0.70%)
Jun 21, 2004	14.00	14.19	13.99	14.08	2,237,983	-0.08(-0.57%)
Jun 18, 2004	13.69	14.24	13.69	14.16	5,133,781	+0.34(+2.45%)
Jun 17, 2004	13.73	13.88	13.70	13.82	4,163,880	+0.04(+0.26%)
Jun 16, 2004	13.71	13.82	13.56	13.79	2,447,012	+0.04(+0.32%)
Jun 15, 2004	13.64	13.80	13.55	13.74	2,812,365	+0.21(+1.52%)
Jun 14, 2004	13.47	13.71	13.38	13.54	3,090,585	-0.12(-0.85%)
Jun 10, 2004	13.87	13.98	13.55	13.65	2,845,334	-0.31(-2.24%)
Jun 09, 2004	14.04	14.26	13.96	13.96	3,421,848	-0.07(-0.51%)
Jun 08, 2004	13.78	14.04	13.70	14.04	4,569,828	+0.18(+1.29%)
Jun 07, 2004	13.89	13.99	13.76	13.86	2,574,852	-0.05(-0.38%)
Jun 04, 2004	13.82	14.00	13.73	13.91	2,811,580	+0.23(+1.69%)
Jun 03, 2004	13.91	13.98	13.65	13.68	3,203,062	-0.35(-2.48%)
Jun 02, 2004	13.69	14.03	13.60	14.03	4,353,173	+0.33(+2.41%)
Jun 01, 2004	13.73	13.80	13.50	13.70	2,534,818	-0.13(-0.97%)
May 28, 2004	13.99	14.14	13.76	13.83	3,110,995	-0.13(-0.96%)
May 27, 2004	14.21	14.22	13.90	13.96	3,924,797	-0.03(-0.19%)
May 26, 2004	14.00	14.19	13.99	13.99	3,720,589	-0.06(-0.44%)
May 25, 2004	13.62	14.18	13.60	14.05	5,872,112	+0.44(+3.21%)
May 24, 2004	13.60	13.76	13.49	13.62	3,821,179	+0.04(+0.26%)
May 21, 2004	13.38	13.61	13.32	13.58	4,505,123	+0.36(+2.70%)
May 20, 2004	13.15	13.31	13.11	13.22	3,234,573	+0.05(+0.41%)
May 19, 2004	13.38	13.60	13.06	13.17	4,546,390	-0.11(-0.81%)
May 18, 2004	12.84	13.29	12.82	13.28	4,038,619	+0.54(+4.27%)
May 17, 2004	12.62	12.87	12.53	12.73	3,687,508	-0.04(-0.28%)
May 14, 2004	12.48	12.87	12.48	12.77	4,575,098	+0.23(+1.85%)
May 13, 2004	12.52	12.64	12.40	12.54	2,724,672	+0.13(+1.08%)
May 12, 2004	12.41	12.46	12.09	12.40	2,584,160	+0.00(+0.00%)
May 11, 2004	12.40	12.63	12.35	12.40	3,056,719	+0.02(+0.14%)
May 10, 2004	12.49	12.62	12.17	12.39	4,215,801	-0.10(-0.79%)
May 07, 2004	12.67	12.85	12.48	12.48	2,671,293	-0.24(-1.89%)
May 06, 2004	12.79	12.79	12.61	12.73	2,943,121	-0.16(-1.25%)
May 05, 2004	12.83	13.02	12.77	12.89	3,040,907	-0.04(-0.28%)
May 04, 2004	13.02	13.04	12.81	12.92	4,035,367	+0.06(+0.49%)
May 03, 2004	12.71	12.91	12.48	12.86	3,642,091	+0.12(+0.98%)
Apr 30, 2004	12.77	12.97	12.70	12.73	2,389,148	-0.03(-0.21%)
Apr 29, 2004	13.05	13.14	12.71	12.76	3,146,543	-0.30(-2.32%)
Apr 28, 2004	13.23	13.32	13.06	13.06	2,737,792	-0.08(-0.61%)
Apr 27, 2004	13.29	13.35	13.09	13.14	4,627,916	+0.01(+0.07%)
Apr 26, 2004	13.37	13.42	13.06	13.14	3,432,164	-0.22(-1.67%)
Apr 23, 2004	13.54	13.58	13.33	13.36	3,752,325	-0.18(-1.32%)
Apr 22, 2004	13.20	13.64	13.19	13.54	6,939,239	+0.40(+3.06%)
Apr 21, 2004	12.96	13.24	12.80	13.14	4,046,020	+0.15(+1.17%)
Apr 20, 2004	13.11	13.25	12.96	12.98	2,873,594	+0.03(+0.21%)
Apr 19, 2004	13.06	13.13	12.93	12.96	2,481,103	-0.17(-1.29%)
Apr 16, 2004	13.15	13.22	13.02	13.13	2,681,273	-0.10(-0.74%)
Apr 15, 2004	13.42	13.42	13.05	13.22	5,114,269	-0.21(-1.53%)
Apr 14, 2004	13.22	13.47	13.20	13.43	3,285,821	+0.12(+0.94%)
Apr 13, 2004	13.42	13.47	13.25	13.30	4,619,730	-0.10(-0.73%)
Apr 12, 2004	13.34	13.45	13.33	13.40	3,302,082	+0.06(+0.47%)
Apr 08, 2004	13.42	13.52	13.22	13.34	3,703,320	-0.04(-0.33%)
Apr 07, 2004	13.40	13.46	13.24	13.38	4,023,032	-0.02(-0.13%)
Apr 06, 2004	13.47	13.61	12.71	13.40	6,196,871	+0.04(+0.33%)
Apr 05, 2004	13.32	13.42	13.31	13.36	5,777,578	+0.05(+0.40%)
Apr 02, 2004	12.97	13.32	12.97	13.30	8,982,211	+0.52(+4.04%)
Apr 01, 2004	12.71	12.80	12.62	12.79	6,207,973	+0.12(+0.92%)
Mar 31, 2004	12.49	12.81	12.40	12.67	8,983,556	+0.17(+1.35%)
Mar 30, 2004	12.58	12.64	12.43	12.50	4,548,969	-0.08(-0.64%)
Mar 29, 2004	12.59	12.70	12.49	12.58	5,417,384	+0.15(+1.22%)
Mar 26, 2004	12.44	12.66	12.38	12.43	10,202,970	+0.09(+0.72%)
Mar 25, 2004	12.13	12.50	12.06	12.34	8,632,109	+0.41(+3.44%)
Mar 24, 2004	11.90	12.06	11.87	11.93	3,649,156	+0.04(+0.38%)
Mar 23, 2004	11.97	12.13	11.89	11.89	4,841,319	+0.03(+0.23%)
Mar 22, 2004	12.35	12.35	11.78	11.86	4,708,657	-0.21(-1.70%)
Mar 19, 2004	12.05	12.24	11.99	12.07	4,562,090	-0.02(-0.15%)
Mar 18, 2004	12.46	12.48	12.02	12.08	7,201,535	-0.10(-0.81%)
Mar 17, 2004	12.04	12.29	12.02	12.18	6,022,156	+0.20(+1.64%)
Mar 16, 2004	12.20	12.20	11.84	11.98	6,235,895	+0.21(+1.74%)
Mar 15, 2004	12.31	12.31	11.49	11.78	12,007,082	-0.62(-4.96%)
Mar 12, 2004	12.26	12.44	12.17	12.40	3,247,245	+0.36(+2.96%)
Mar 11, 2004	12.21	12.53	11.99	12.04	6,028,772	-0.31(-2.53%)
Mar 10, 2004	12.53	12.63	12.28	12.35	15,491,504	-0.22(-1.77%)
Mar 09, 2004	12.79	12.79	12.43	12.57	3,808,956	-0.21(-1.61%)
Mar 08, 2004	12.92	12.96	12.75	12.78	4,052,861	-0.13(-1.04%)
Mar 05, 2004	12.79	12.95	12.68	12.91	5,562,157	+0.07(+0.56%)
Mar 04, 2004	12.65	12.85	12.62	12.84	5,289,768	+0.22(+1.77%)
Mar 03, 2004	12.40	12.66	12.40	12.62	5,162,713	+0.21(+1.65%)
Mar 02, 2004	12.37	12.47	12.31	12.41	5,698,295	-0.04(-0.29%)
Mar 01, 2004	12.48	12.49	12.30	12.45	7,712,334	+0.13(+1.09%)
Feb 27, 2004	12.64	12.71	12.31	12.31	6,854,237	-0.27(-2.13%)
Feb 26, 2004	12.58	12.66	12.49	12.58	2,954,783	-0.12(-0.98%)
Feb 25, 2004	12.61	12.93	12.49	12.71	4,574,425	+0.19(+1.50%)
Feb 24, 2004	12.79	12.84	12.44	12.52	4,853,318	-0.27(-2.09%)
Feb 23, 2004	13.06	13.14	12.71	12.79	3,984,455	-0.28(-2.12%)
Feb 20, 2004	13.19	13.22	12.98	13.06	3,540,492	+0.03(+0.21%)
Feb 19, 2004	13.22	13.27	12.99	13.04	3,579,741	-0.15(-1.15%)
Feb 18, 2004	13.33	13.33	13.13	13.19	3,839,121	-0.12(-0.87%)
Feb 17, 2004	13.24	13.32	13.12	13.30	4,041,535	+0.33(+2.54%)
Feb 13, 2004	13.25	13.29	12.84	12.97	3,714,982	-0.29(-2.22%)
Feb 12, 2004	13.15	13.37	13.14	13.27	4,072,373	+0.21(+1.64%)
Feb 11, 2004	13.03	13.10	12.93	13.06	2,759,547	-0.04(-0.34%)
Feb 10, 2004	13.03	13.16	12.98	13.10	3,666,313	+0.04(+0.27%)
Feb 09, 2004	13.18	13.28	13.05	13.06	2,375,803	-0.15(-1.15%)
Feb 06, 2004	12.99	13.25	12.93	13.22	3,597,908	+0.16(+1.23%)
Feb 05, 2004	12.93	13.14	12.89	13.06	3,498,439	+0.19(+1.46%)
Feb 04, 2004	12.84	13.06	12.75	12.87	5,424,449	-0.04(-0.28%)
Feb 03, 2004	13.13	13.20	12.66	12.90	6,112,990	-0.31(-2.36%)
Feb 02, 2004	13.33	13.41	13.13	13.22	5,222,820	-0.12(-0.87%)
Jan 30, 2004	13.38	13.49	13.26	13.33	5,749,767	-0.08(-0.60%)
Jan 29, 2004	13.57	13.73	13.25	13.41	5,498,013	-0.11(-0.79%)
Jan 28, 2004	13.87	13.87	13.38	13.52	9,156,477	-0.44(-3.13%)
Jan 27, 2004	13.92	14.04	13.88	13.96	6,563,009	+0.09(+0.64%)
Jan 26, 2004	13.91	14.00	13.67	13.87	5,135,575	-0.14(-1.02%)
Jan 23, 2004	13.95	14.01	13.66	14.01	8,133,533	+0.20(+1.42%)
Jan 22, 2004	13.71	14.00	13.60	13.81	9,617,485	+0.35(+2.58%)
Jan 21, 2004	13.48	13.57	13.20	13.47	8,543,294	-0.03(-0.20%)
Jan 20, 2004	13.82	13.87	13.43	13.49	5,525,823	-0.39(-2.83%)
Jan 16, 2004	13.89	13.94	13.82	13.88	3,700,068	+0.07(+0.52%)
Jan 15, 2004	13.80	13.92	13.71	13.81	3,628,410	+0.00(+0.00%)
Jan 14, 2004	13.70	13.94	13.65	13.81	4,665,932	+0.12(+0.91%)
Jan 13, 2004	13.65	13.71	13.60	13.69	3,726,308	+0.03(+0.20%)
Jan 12, 2004	13.73	13.88	13.55	13.66	3,512,457	+0.04(+0.26%)
Jan 09, 2004	14.19	14.20	13.61	13.63	9,162,420	-0.69(-4.80%)
Jan 08, 2004	14.76	14.76	14.27	14.31	5,053,713	-0.45(-3.08%)
Jan 07, 2004	14.49	14.80	14.46	14.77	5,493,975	+0.29(+1.97%)
Jan 06, 2004	14.18	14.49	14.18	14.48	5,861,347	+0.22(+1.56%)
Jan 05, 2004	14.21	14.26	14.12	14.26	5,005,941	+0.04(+0.31%)
Jan 02, 2004	14.46	14.62	14.12	14.21	2,604,009	-0.18(-1.24%)
Dec 31, 2003	14.28	14.44	14.28	14.39	2,086,369	+0.07(+0.50%)
Dec 30, 2003	14.18	14.32	14.16	14.32	1,992,620	+0.04(+0.25%)
Dec 29, 2003	14.18	14.31	14.05	14.29	2,390,381	+0.15(+1.07%)
Dec 26, 2003	14.09	14.21	14.06	14.13	843,967	+0.02(+0.13%)
Dec 24, 2003	14.27	14.43	14.12	14.12	1,160,315	-0.26(-1.80%)
Dec 23, 2003	14.41	14.49	14.30	14.37	3,022,292	-0.04(-0.31%)
Dec 22, 2003	14.22	14.45	13.96	14.42	2,709,084	+0.19(+1.32%)
Dec 19, 2003	14.46	14.46	14.18	14.23	2,809,786	-0.15(-1.05%)
Dec 18, 2003	14.17	14.43	14.04	14.38	2,963,867	+0.21(+1.45%)
Dec 17, 2003	14.06	14.19	14.04	14.18	2,643,370	+0.05(+0.38%)
Dec 16, 2003	13.96	14.18	13.64	14.13	4,530,578	+0.10(+0.70%)
Dec 15, 2003	14.17	14.54	14.00	14.03	3,016,348	-0.14(-1.01%)
Dec 12, 2003	14.27	14.37	14.16	14.17	3,613,720	-0.10(-0.69%)
Dec 11, 2003	14.02	14.36	14.02	14.27	3,734,719	+0.27(+1.91%)
Dec 10, 2003	14.00	14.43	13.96	14.00	4,502,319	+0.00(+0.00%)
Dec 09, 2003	14.22	14.25	13.97	14.00	5,445,307	-0.11(-0.76%)
Dec 08, 2003	14.00	14.21	13.88	14.11	6,491,912	+0.21(+1.48%)
Dec 05, 2003	14.27	14.71	13.87	13.90	9,967,811	-0.90(-6.08%)
Dec 04, 2003	15.83	15.85	14.61	14.80	12,289,676	-1.09(-6.85%)
Dec 03, 2003	15.97	16.27	15.86	15.89	2,223,517	-0.10(-0.61%)
Dec 02, 2003	16.54	16.56	15.88	15.99	3,694,124	-0.45(-2.77%)
Dec 01, 2003	16.16	16.49	16.05	16.44	2,507,792	+0.41(+2.56%)
Nov 28, 2003	16.06	16.18	16.02	16.03	923,475	-0.07(-0.44%)
Nov 26, 2003	16.14	16.18	15.64	16.10	2,228,899	+0.12(+0.78%)
Nov 25, 2003	15.96	16.14	15.92	15.98	2,138,627	-0.14(-0.89%)
Nov 24, 2003	15.68	16.14	15.63	16.12	3,589,946	+0.61(+3.91%)
Nov 21, 2003	15.59	15.71	15.38	15.52	2,235,404	+0.05(+0.35%)
Nov 20, 2003	15.25	15.53	15.19	15.46	4,128,892	-0.03(-0.17%)
Nov 19, 2003	15.69	15.69	15.28	15.49	4,021,462	-0.13(-0.86%)
Nov 18, 2003	16.19	16.22	15.61	15.62	3,702,647	-0.54(-3.36%)
Nov 17, 2003	16.17	16.68	15.97	16.17	2,421,893	-0.50(-3.00%)
Nov 14, 2003	16.68	16.82	16.54	16.67	2,044,653	-0.13(-0.80%)
Nov 13, 2003	16.79	16.87	16.52	16.80	1,859,958	+0.02(+0.11%)
Nov 12, 2003	16.40	16.90	16.40	16.78	3,493,169	+0.37(+2.23%)
Nov 11, 2003	16.49	16.52	16.36	16.42	1,739,744	-0.18(-1.08%)
Nov 10, 2003	16.61	16.76	16.29	16.60	3,370,263	-0.12(-0.69%)
Nov 07, 2003	16.73	16.80	16.60	16.71	1,874,200	-0.03(-0.16%)
Nov 06, 2003	16.52	16.76	16.42	16.74	1,917,934	+0.17(+1.02%)
Nov 05, 2003	16.84	16.63	16.43	16.57	2,133,244	-0.02(-0.11%)
Nov 04, 2003	16.84	16.83	16.54	16.59	1,655,526	-0.26(-1.54%)
Nov 03, 2003	17.17	17.24	16.75	16.84	2,164,085	-0.45(-2.63%)
Oct 31, 2003	17.21	17.30	17.09	17.30	2,305,491	+0.09(+0.52%)
Oct 30, 2003	17.12	17.26	16.94	17.21	1,377,867	+0.12(+0.73%)
Oct 29, 2003	16.99	17.11	16.90	17.09	1,933,298	-0.04(-0.26%)
Oct 28, 2003	16.80	16.87	16.80	17.13	3,173,457	+0.34(+2.02%)
Oct 27, 2003	16.51	16.87	16.51	16.79	1,893,936	+0.29(+1.78%)
Oct 24, 2003	16.59	16.59	16.33	16.50	1,906,720	-0.21(-1.28%)
Oct 23, 2003	16.90	16.98	16.60	16.71	2,705,383	-0.23(-1.37%)
Oct 22, 2003	16.99	17.12	16.84	16.94	3,734,495	-0.25(-1.45%)
Oct 21, 2003	17.08	17.34	16.80	17.19	4,899,968	+0.26(+1.53%)
Oct 20, 2003	16.41	16.93	16.41	16.93	3,530,399	+0.53(+3.21%)
Oct 17, 2003	16.62	16.66	16.29	16.41	2,241,908	-0.20(-1.18%)
Oct 16, 2003	16.59	16.70	16.50	16.60	1,300,266	+0.02(+0.11%)
Oct 15, 2003	16.67	16.89	16.51	16.59	2,369,075	-0.09(-0.53%)
Oct 14, 2003	16.72	16.79	16.56	16.68	1,693,654	-0.14(-0.85%)
Oct 13, 2003	16.49	16.93	16.68	16.82	1,644,424	+0.33(+2.00%)
Oct 10, 2003	17.03	17.29	16.47	16.49	4,571,398	-0.94(-5.37%)
Oct 09, 2003	16.84	17.56	16.76	17.42	6,802,877	+0.70(+4.21%)
Oct 08, 2003	16.73	16.76	16.49	16.72	1,278,959	-0.01(-0.05%)
Oct 07, 2003	16.68	16.74	16.56	16.73	2,736,671	+0.04(+0.27%)
Oct 06, 2003	16.40	16.72	16.35	16.68	2,780,966	+0.33(+2.02%)
Oct 03, 2003	16.32	16.60	16.27	16.35	5,506,423	+0.23(+1.44%)
Oct 02, 2003	16.19	16.27	16.10	16.12	2,342,498	+0.05(+0.33%)
Oct 01, 2003	15.92	16.10	15.74	16.07	2,891,761	+0.29(+1.81%)
Sep 30, 2003	15.94	16.00	15.39	15.78	2,715,476	-0.12(-0.73%)
Sep 29, 2003	15.67	15.96	15.49	15.90	2,452,619	+0.20(+1.25%)
Sep 26, 2003	15.89	15.93	15.68	15.70	1,868,705	-0.23(-1.46%)
Sep 25, 2003	16.17	16.23	15.93	15.94	2,075,267	-0.28(-1.70%)
Sep 24, 2003	16.32	16.50	16.16	16.21	3,521,989	-0.02(-0.11%)
Sep 23, 2003	16.20	16.32	16.01	16.23	2,263,663	+0.03(+0.17%)
Sep 22, 2003	16.29	16.29	15.93	16.20	2,728,596	-0.29(-1.78%)
Sep 19, 2003	16.63	16.63	16.27	16.50	3,544,865	-0.15(-0.91%)
Sep 18, 2003	16.51	16.72	16.45	16.65	2,862,156	+0.13(+0.81%)
Sep 17, 2003	16.63	16.76	16.50	16.52	1,948,212	-0.18(-1.07%)
Sep 16, 2003	16.63	16.93	16.63	16.69	4,087,849	-0.05(-0.32%)
Sep 15, 2003	16.65	16.90	16.59	16.75	4,013,948	+0.18(+1.08%)
Sep 12, 2003	16.34	16.58	16.30	16.57	4,163,543	+0.20(+1.20%)
Sep 11, 2003	16.05	16.40	15.96	16.37	3,303,876	+0.32(+2.00%)
Sep 10, 2003	16.05	16.31	15.97	16.05	6,108,392	+0.43(+2.74%)
Sep 09, 2003	15.97	16.06	15.56	15.62	3,255,544	-0.35(-2.18%)
Sep 08, 2003	16.06	16.17	15.92	15.97	2,068,315	-0.08(-0.50%)
Sep 05, 2003	15.69	16.13	15.59	16.05	4,918,247	+0.31(+1.98%)
Sep 04, 2003	15.61	15.78	15.51	15.74	3,765,782	+0.13(+0.86%)
Sep 03, 2003	15.20	15.69	15.20	15.61	5,064,030	+0.23(+1.51%)
Sep 02, 2003	14.95	15.45	14.95	15.37	3,719,019	+0.13(+0.88%)
Aug 29, 2003	15.10	15.26	14.98	15.24	1,863,995	+0.17(+1.12%)
Aug 28, 2003	15.20	15.24	14.89	15.07	2,657,051	-0.08(-0.53%)
Aug 27, 2003	15.24	15.36	15.07	15.15	2,250,767	-0.16(-1.05%)
Aug 26, 2003	15.28	15.40	15.14	15.31	2,201,537	+0.04(+0.23%)
Aug 25, 2003	15.28	15.44	15.18	15.28	1,540,470	-0.03(-0.18%)
Aug 22, 2003	15.45	15.61	15.22	15.30	3,834,412	-0.06(-0.41%)
Aug 21, 2003	15.16	15.39	15.14	15.36	3,580,414	+0.25(+1.65%)
Aug 20, 2003	15.12	15.32	15.09	15.12	2,392,624	-0.09(-0.59%)
Aug 19, 2003	15.13	15.23	15.00	15.20	1,925,224	+0.04(+0.29%)
Aug 18, 2003	15.13	15.20	15.07	15.16	2,210,284	+0.07(+0.47%)
Aug 15, 2003	15.16	15.16	14.95	15.09	895,103	-0.07(-0.47%)
Aug 14, 2003	15.09	15.16	14.99	15.16	2,025,253	+0.18(+1.19%)
Aug 13, 2003	15.07	15.08	14.81	14.98	1,121,739	-0.04(-0.24%)
Aug 12, 2003	15.10	15.10	14.71	15.02	1,422,723	-0.10(-0.65%)
Aug 11, 2003	15.06	15.16	14.89	15.12	1,613,698	+0.12(+0.83%)
Aug 08, 2003	14.77	15.05	14.64	14.99	1,734,473	+0.26(+1.76%)
Aug 07, 2003	14.51	14.79	14.50	14.73	3,112,453	+0.08(+0.55%)
Aug 06, 2003	14.38	14.71	14.29	14.65	2,577,992	+0.27(+1.86%)
Aug 05, 2003	14.54	14.62	14.36	14.38	2,705,832	-0.26(-1.77%)
Aug 04, 2003	14.51	14.71	14.28	14.64	3,401,326	+0.12(+0.86%)
Aug 01, 2003	14.54	14.63	14.14	14.52	3,510,663	-0.12(-0.79%)
Jul 31, 2003	14.67	15.03	14.45	14.63	3,269,337	+0.12(+0.80%)
Jul 30, 2003	15.12	15.12	14.45	14.52	2,811,805	-0.59(-3.90%)
Jul 29, 2003	15.19	15.24	15.03	15.11	3,376,879	-0.09(-0.59%)
Jul 28, 2003	15.16	15.25	15.07	15.20	2,919,683	+0.04(+0.24%)
Jul 25, 2003	14.80	15.18	14.80	15.16	2,290,913	+0.33(+2.23%)
Jul 24, 2003	15.03	15.16	14.80	14.83	2,550,406	-0.09(-0.60%)
Jul 23, 2003	15.16	15.18	14.88	14.92	1,985,219	-0.15(-1.01%)
Jul 22, 2003	15.25	15.33	15.00	15.07	2,401,820	-0.07(-0.47%)
Jul 21, 2003	15.34	15.79	14.89	15.14	2,904,881	-0.01(-0.06%)
Jul 18, 2003	15.00	15.17	14.66	15.15	2,153,990	+0.16(+1.07%)
Jul 17, 2003	15.17	15.34	14.89	14.99	2,165,877	-0.26(-1.70%)
Jul 16, 2003	15.10	15.25	14.81	15.25	3,908,312	+0.15(+1.00%)
Jul 15, 2003	15.52	15.60	14.98	15.10	4,057,122	-0.55(-3.53%)
Jul 14, 2003	15.75	15.78	15.53	15.65	3,155,963	-0.10(-0.62%)
Jul 11, 2003	16.08	16.08	15.18	15.75	5,704,463	-0.33(-2.05%)
Jul 10, 2003	16.10	16.26	15.99	16.08	2,789,601	-0.18(-1.10%)
Jul 09, 2003	16.05	16.27	16.00	16.26	3,005,134	+0.07(+0.44%)
Jul 08, 2003	15.73	16.23	15.69	16.19	3,720,814	+0.37(+2.37%)
Jul 07, 2003	15.34	15.82	15.33	15.81	2,722,429	+0.53(+3.44%)
Jul 03, 2003	15.29	15.48	15.16	15.28	1,181,061	-0.20(-1.27%)
Jul 02, 2003	15.16	15.52	15.08	15.48	2,119,787	+0.21(+1.34%)

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.