Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	65.47	66.00	64.80	65.44	834,332	-0.04(-0.05%)
Apr 29, 2004	65.42	66.37	65.04	65.47	979,913	-0.39(-0.59%)
Apr 28, 2004	66.26	66.26	64.88	65.86	1,237,773	-0.62(-0.94%)
Apr 27, 2004	66.20	67.06	66.01	66.49	1,096,355	+0.32(+0.48%)
Apr 26, 2004	66.06	66.58	66.02	66.17	1,161,945	+0.02(+0.03%)
Apr 23, 2004	65.36	66.55	64.93	66.15	1,386,729	+0.64(+0.98%)
Apr 22, 2004	63.46	65.94	63.38	65.51	1,718,392	+2.09(+3.29%)
Apr 21, 2004	63.16	63.71	62.62	63.42	1,099,843	+0.20(+0.31%)
Apr 20, 2004	62.49	64.01	62.29	63.22	1,623,889	+0.85(+1.37%)
Apr 19, 2004	61.95	62.54	61.48	62.37	700,790	+0.42(+0.67%)
Apr 16, 2004	62.44	62.92	61.00	61.95	1,407,205	-0.28(-0.44%)
Apr 15, 2004	63.20	65.79	60.69	62.23	3,196,588	+0.27(+0.43%)
Apr 14, 2004	60.89	62.50	60.89	61.96	3,967,131	+1.96(+3.26%)
Apr 13, 2004	60.44	61.03	59.57	60.01	1,674,516	+0.65(+1.09%)
Apr 12, 2004	59.06	60.39	58.62	59.36	597,848	+0.29(+0.50%)
Apr 08, 2004	59.11	60.22	58.85	59.06	627,324	+0.70(+1.20%)
Apr 07, 2004	58.21	58.59	58.04	58.36	998,814	-0.07(-0.12%)
Apr 06, 2004	58.53	58.71	57.88	58.43	475,781	-0.50(-0.84%)
Apr 05, 2004	59.11	59.42	58.36	58.93	684,477	+0.27(+0.45%)
Apr 02, 2004	59.11	60.00	58.30	58.66	1,421,493	+1.14(+1.98%)
Apr 01, 2004	57.09	57.74	56.80	57.53	953,812	+0.44(+0.76%)
Mar 31, 2004	57.23	57.30	56.51	57.09	464,755	-0.24(-0.42%)
Mar 30, 2004	57.15	57.48	56.68	57.33	449,117	+0.04(+0.06%)
Mar 29, 2004	56.70	57.53	56.62	57.30	404,453	+0.73(+1.29%)
Mar 26, 2004	55.94	56.80	55.67	56.57	626,087	+0.64(+1.14%)
Mar 25, 2004	55.83	56.04	55.29	55.93	529,670	+0.32(+0.58%)
Mar 24, 2004	55.56	56.18	55.38	55.61	947,062	+0.05(+0.10%)
Mar 23, 2004	55.01	55.91	55.01	55.55	953,700	+0.53(+0.97%)
Mar 22, 2004	56.05	56.05	54.26	55.02	827,020	-1.25(-2.23%)
Mar 19, 2004	56.18	56.80	55.69	56.27	477,806	-0.12(-0.22%)
Mar 18, 2004	56.31	56.62	55.01	56.40	562,747	-0.13(-0.24%)
Mar 17, 2004	55.55	56.80	55.54	56.53	604,486	+1.14(+2.05%)
Mar 16, 2004	55.33	55.69	54.86	55.39	509,532	+0.06(+0.11%)
Mar 15, 2004	56.44	56.44	54.79	55.33	805,419	-1.01(-1.80%)
Mar 12, 2004	55.65	56.98	55.65	56.34	552,734	+0.78(+1.41%)
Mar 11, 2004	56.10	56.66	55.55	55.56	915,786	-1.01(-1.79%)
Mar 10, 2004	56.69	57.79	56.38	56.58	651,063	+0.04(+0.08%)
Mar 09, 2004	57.55	57.55	56.18	56.53	1,285,363	-0.80(-1.40%)
Mar 08, 2004	58.58	58.58	57.28	57.33	877,759	-1.25(-2.14%)
Mar 05, 2004	58.72	59.02	58.22	58.58	1,449,057	-1.08(-1.80%)
Mar 04, 2004	60.01	60.19	59.39	59.66	337,288	-0.29(-0.49%)
Mar 03, 2004	59.36	60.15	59.33	59.95	516,845	+0.60(+1.00%)
Mar 02, 2004	59.11	59.95	59.11	59.36	479,943	-0.04(-0.06%)
Mar 01, 2004	58.82	59.72	58.66	59.39	682,564	+0.57(+0.97%)
Feb 27, 2004	58.93	59.60	58.66	58.82	591,885	+0.12(+0.20%)
Feb 26, 2004	59.11	59.11	58.67	58.71	488,944	-0.30(-0.51%)
Feb 25, 2004	59.11	59.78	58.98	59.01	705,177	-0.09(-0.15%)
Feb 24, 2004	59.00	59.39	58.58	59.10	606,398	+0.11(+0.18%)
Feb 23, 2004	59.60	59.73	58.62	58.99	513,357	-0.34(-0.57%)
Feb 20, 2004	59.59	59.64	58.93	59.33	498,844	-0.15(-0.25%)
Feb 19, 2004	60.13	60.31	59.03	59.48	639,025	-0.52(-0.87%)
Feb 18, 2004	60.26	60.78	59.62	60.01	480,844	-0.56(-0.92%)
Feb 17, 2004	59.79	60.88	59.42	60.57	919,611	+1.39(+2.34%)
Feb 13, 2004	60.44	60.66	58.48	59.18	2,257,289	-1.88(-3.09%)
Feb 12, 2004	61.42	61.83	60.58	61.06	996,564	-0.48(-0.78%)
Feb 11, 2004	62.08	62.39	61.33	61.54	1,479,320	-0.76(-1.21%)
Feb 10, 2004	61.94	62.39	61.73	62.30	544,521	+0.19(+0.30%)
Feb 09, 2004	62.20	62.89	61.91	62.11	557,347	+0.12(+0.19%)
Feb 06, 2004	61.15	62.02	61.06	62.00	613,036	+0.58(+0.94%)
Feb 05, 2004	60.96	61.50	60.66	61.42	864,484	+0.46(+0.76%)
Feb 04, 2004	61.33	61.34	60.55	60.96	811,607	-0.49(-0.80%)
Feb 03, 2004	60.98	61.51	60.44	61.45	696,965	+0.52(+0.86%)
Feb 02, 2004	61.23	61.46	60.66	60.92	647,350	-0.36(-0.58%)
Jan 30, 2004	60.80	61.32	60.62	61.28	721,603	+0.51(+0.83%)
Jan 29, 2004	60.70	61.14	60.11	60.77	671,314	+0.15(+0.25%)
Jan 28, 2004	60.98	61.35	60.02	60.62	1,485,058	-0.18(-0.29%)
Jan 27, 2004	60.75	61.31	60.75	60.80	1,075,317	-0.08(-0.13%)
Jan 26, 2004	60.42	61.07	60.42	60.88	1,033,915	+0.45(+0.75%)
Jan 23, 2004	61.34	61.38	59.86	60.42	1,267,925	-0.69(-1.13%)
Jan 22, 2004	61.85	62.04	61.12	61.12	1,090,618	-0.72(-1.16%)
Jan 21, 2004	62.00	62.14	61.58	61.84	1,107,156	+0.02(+0.03%)
Jan 20, 2004	61.69	62.04	61.55	61.82	1,122,456	+0.13(+0.22%)
Jan 16, 2004	62.49	62.93	61.19	61.69	1,210,097	+0.45(+0.74%)
Jan 15, 2004	61.33	61.73	60.66	61.23	1,511,047	+0.12(+0.20%)
Jan 14, 2004	61.25	61.25	59.93	61.11	2,387,906	-0.46(-0.75%)
Jan 13, 2004	59.38	61.75	59.20	61.57	3,515,426	+2.38(+4.02%)
Jan 12, 2004	56.07	62.57	56.07	59.19	11,349,223	+7.05(+13.52%)
Jan 09, 2004	51.88	53.22	51.42	52.14	1,134,382	+0.19(+0.36%)
Jan 08, 2004	51.16	51.95	50.87	51.95	603,473	+1.01(+1.99%)
Jan 07, 2004	51.46	51.46	50.80	50.94	589,748	-0.70(-1.36%)
Jan 06, 2004	51.02	51.73	50.99	51.64	1,011,414	+0.76(+1.50%)
Jan 05, 2004	50.28	51.23	50.28	50.88	1,106,706	+0.82(+1.63%)
Jan 02, 2004	50.61	50.62	49.95	50.06	596,498	-0.55(-1.09%)
Dec 31, 2003	50.84	51.13	50.52	50.61	599,536	-0.22(-0.44%)
Dec 30, 2003	50.80	50.91	50.58	50.83	504,694	-0.06(-0.12%)
Dec 29, 2003	50.55	50.96	50.27	50.90	424,141	+0.43(+0.85%)
Dec 26, 2003	50.49	50.66	50.35	50.47	120,604	-0.02(-0.04%)
Dec 24, 2003	50.04	50.62	49.91	50.49	229,284	+0.40(+0.80%)
Dec 23, 2003	49.70	50.18	49.64	50.09	607,749	+0.39(+0.79%)
Dec 22, 2003	48.98	49.81	48.98	49.70	461,268	+0.76(+1.54%)
Dec 19, 2003	49.22	49.22	48.38	48.94	1,056,079	-0.26(-0.52%)
Dec 18, 2003	49.04	49.25	48.58	49.20	895,985	+0.25(+0.51%)
Dec 17, 2003	49.00	49.08	48.64	48.95	790,343	-0.33(-0.67%)
Dec 16, 2003	49.36	49.69	48.63	49.28	668,163	-0.07(-0.14%)
Dec 15, 2003	50.31	50.34	49.35	49.35	408,053	-0.60(-1.21%)
Dec 12, 2003	49.89	50.13	49.54	49.95	293,524	+0.04(+0.09%)
Dec 11, 2003	49.48	50.18	49.47	49.91	687,177	+0.43(+0.86%)
Dec 10, 2003	50.02	50.02	48.81	49.48	1,215,835	-0.54(-1.08%)
Dec 09, 2003	50.66	50.66	50.00	50.02	858,071	-0.68(-1.35%)
Dec 08, 2003	49.51	50.71	49.51	50.71	1,170,946	+1.13(+2.28%)
Dec 05, 2003	49.69	50.23	49.54	49.58	989,926	-0.10(-0.20%)
Dec 04, 2003	49.30	49.64	49.30	49.68	633,175	+0.39(+0.79%)
Dec 03, 2003	49.23	50.02	49.17	49.29	799,344	+0.31(+0.64%)
Dec 02, 2003	48.95	49.06	48.56	48.98	916,236	-0.04(-0.09%)
Dec 01, 2003	47.07	49.24	47.04	49.02	1,846,535	+1.96(+4.15%)
Nov 28, 2003	47.06	47.36	46.70	47.06	467,118	+0.05(+0.11%)
Nov 26, 2003	46.09	47.11	46.04	47.01	624,512	+0.94(+2.05%)
Nov 25, 2003	45.74	46.35	45.69	46.07	763,005	+0.34(+0.74%)
Nov 24, 2003	45.24	45.86	45.05	45.73	516,620	+0.87(+1.94%)
Nov 21, 2003	44.84	44.90	44.45	44.86	641,162	+0.12(+0.26%)
Nov 20, 2003	45.33	45.55	44.74	44.74	492,094	-0.73(-1.60%)
Nov 19, 2003	45.62	46.53	45.29	45.47	978,226	+0.20(+0.43%)
Nov 18, 2003	45.79	45.89	45.25	45.28	558,584	-0.29(-0.64%)
Nov 17, 2003	45.08	45.76	44.84	45.57	733,528	-0.12(-0.25%)
Nov 14, 2003	46.24	46.46	45.55	45.69	657,926	-0.43(-0.93%)
Nov 13, 2003	45.62	46.24	45.33	46.11	674,126	+0.50(+1.09%)
Nov 12, 2003	45.96	45.96	45.39	45.62	875,284	-0.30(-0.66%)
Nov 11, 2003	46.06	46.06	45.78	45.92	385,215	-0.27(-0.58%)
Nov 10, 2003	46.72	46.82	45.73	46.18	712,490	-0.71(-1.52%)
Nov 07, 2003	46.13	47.61	46.13	46.90	1,669,903	+1.10(+2.41%)
Nov 06, 2003	45.45	45.79	45.15	45.79	759,067	+0.09(+0.19%)
Nov 05, 2003	46.22	45.72	44.62	45.70	1,060,916	-0.16(-0.35%)
Nov 04, 2003	46.22	46.53	46.04	45.86	849,183	-0.66(-1.41%)
Nov 03, 2003	45.61	46.42	45.13	46.52	739,321	+0.92(+2.01%)
Oct 31, 2003	45.36	45.70	45.11	45.61	1,342,628	+0.66(+1.46%)
Oct 30, 2003	45.55	45.58	44.97	44.95	1,152,495	-0.90(-1.96%)
Oct 29, 2003	45.85	45.95	45.35	45.85	1,359,166	+0.01(+0.02%)
Oct 28, 2003	44.08	45.85	43.70	45.84	2,334,354	+1.78(+4.03%)
Oct 27, 2003	44.27	44.36	43.84	44.06	914,436	-0.11(-0.24%)
Oct 24, 2003	44.44	44.44	43.85	44.17	657,250	-0.47(-1.06%)
Oct 23, 2003	44.38	44.64	43.91	44.64	2,111,933	+0.26(+0.58%)
Oct 22, 2003	44.79	44.79	44.14	44.38	1,198,059	-0.41(-0.91%)
Oct 21, 2003	45.69	45.69	44.54	44.79	1,365,691	-0.85(-1.87%)
Oct 20, 2003	45.64	45.78	45.33	45.64	826,907	+0.06(+0.14%)
Oct 17, 2003	46.63	46.72	45.37	45.58	1,435,781	-1.05(-2.25%)
Oct 16, 2003	47.56	47.38	46.35	46.63	2,041,280	-0.93(-1.96%)
Oct 15, 2003	48.62	48.62	46.58	47.56	3,451,861	-1.46(-2.97%)
Oct 14, 2003	48.83	49.16	48.74	49.02	1,445,344	+0.41(+0.84%)
Oct 13, 2003	47.81	48.84	48.31	48.61	1,517,684	+0.80(+1.67%)
Oct 10, 2003	49.38	49.38	47.46	47.81	2,282,602	-1.52(-3.08%)
Oct 09, 2003	50.31	50.38	49.33	49.33	1,744,043	-1.46(-2.87%)
Oct 08, 2003	50.73	51.71	50.50	50.79	1,126,282	+0.39(+0.78%)
Oct 07, 2003	50.26	50.52	48.89	50.40	2,163,460	+0.13(+0.27%)
Oct 06, 2003	50.09	50.69	49.80	50.26	577,260	+0.18(+0.35%)
Oct 03, 2003	48.89	50.65	48.89	50.09	1,543,110	+1.91(+3.97%)
Oct 02, 2003	48.47	48.47	47.89	48.18	1,367,716	-0.47(-0.97%)
Oct 01, 2003	46.52	48.72	46.34	48.65	1,370,191	+2.36(+5.11%)
Sep 30, 2003	47.05	46.61	45.53	46.28	1,745,281	-0.76(-1.62%)
Sep 29, 2003	46.62	47.21	46.41	47.05	723,178	+0.60(+1.30%)
Sep 26, 2003	47.46	47.55	46.19	46.44	1,291,213	-1.11(-2.34%)
Sep 25, 2003	48.26	48.26	47.55	47.55	621,924	-0.10(-0.21%)
Sep 24, 2003	48.98	49.04	47.50	47.65	577,710	-1.43(-2.92%)
Sep 23, 2003	48.55	49.10	48.33	49.08	524,945	+0.53(+1.10%)
Sep 22, 2003	49.05	49.05	48.39	48.55	667,713	-0.49(-1.00%)
Sep 19, 2003	49.14	49.14	48.71	49.04	657,813	-0.12(-0.23%)
Sep 18, 2003	48.58	49.44	47.36	49.15	1,017,602	+0.88(+1.82%)
Sep 17, 2003	48.71	48.75	47.73	48.27	1,187,146	-0.73(-1.49%)
Sep 16, 2003	47.91	49.11	47.91	49.00	1,022,552	+0.92(+1.92%)
Sep 15, 2003	48.87	48.87	47.65	48.08	1,611,963	-1.29(-2.61%)
Sep 12, 2003	50.22	50.22	49.04	49.37	998,251	-0.85(-1.70%)
Sep 11, 2003	51.25	51.49	49.54	50.22	1,647,965	-1.02(-1.99%)
Sep 10, 2003	50.53	51.86	50.49	51.24	1,114,469	+0.18(+0.35%)
Sep 09, 2003	51.38	51.78	50.87	51.06	1,077,567	-0.43(-0.83%)
Sep 08, 2003	51.29	51.94	50.94	51.49	723,853	+0.06(+0.12%)
Sep 05, 2003	51.69	52.12	51.29	51.43	833,432	-0.45(-0.87%)
Sep 04, 2003	51.78	52.04	51.51	51.88	449,905	-0.12(-0.22%)
Sep 03, 2003	51.25	52.24	51.12	52.00	737,691	+0.75(+1.46%)
Sep 02, 2003	50.22	51.51	50.07	51.25	546,209	+1.15(+2.29%)
Aug 29, 2003	49.30	50.26	49.20	50.10	378,577	+0.82(+1.66%)
Aug 28, 2003	48.97	49.33	48.45	49.29	416,941	+0.37(+0.76%)
Aug 27, 2003	48.92	49.06	48.27	48.91	693,477	-0.04(-0.09%)
Aug 26, 2003	48.93	49.13	48.09	48.96	689,314	-0.06(-0.13%)
Aug 25, 2003	49.60	49.78	48.61	49.02	778,643	-0.77(-1.55%)
Aug 22, 2003	50.71	50.71	49.76	49.79	658,263	-0.52(-1.04%)
Aug 21, 2003	50.32	50.88	49.92	50.32	538,896	+0.01(+0.02%)
Aug 20, 2003	49.67	50.32	49.48	50.31	537,996	+0.54(+1.09%)
Aug 19, 2003	49.62	49.94	49.20	49.77	518,307	+0.03(+0.05%)
Aug 18, 2003	49.35	49.98	49.22	49.74	564,659	+0.57(+1.16%)
Aug 15, 2003	49.38	49.38	48.63	49.17	277,435	-0.26(-0.52%)
Aug 14, 2003	49.26	50.02	49.06	49.43	868,759	+0.17(+0.34%)
Aug 13, 2003	49.06	49.55	49.00	49.26	733,416	+0.33(+0.67%)
Aug 12, 2003	48.13	48.96	48.13	48.93	606,398	+0.80(+1.66%)
Aug 11, 2003	47.44	48.26	47.22	48.13	648,363	+0.48(+1.01%)
Aug 08, 2003	47.42	47.69	46.84	47.65	980,476	+0.23(+0.49%)
Aug 07, 2003	47.78	47.78	46.93	47.42	949,200	-0.22(-0.47%)
Aug 06, 2003	47.95	48.09	47.32	47.64	882,597	-0.36(-0.76%)
Aug 05, 2003	48.82	48.82	47.78	48.01	1,002,414	-0.82(-1.67%)
Aug 04, 2003	48.98	48.98	48.00	48.82	1,106,931	-0.12(-0.25%)
Aug 01, 2003	49.38	49.60	48.41	48.95	1,308,651	-0.38(-0.77%)
Jul 31, 2003	48.22	50.22	47.91	49.33	1,927,088	+1.33(+2.78%)
Jul 30, 2003	48.40	48.70	47.86	48.00	858,296	-0.31(-0.64%)
Jul 29, 2003	48.71	48.71	47.69	48.31	884,847	-0.04(-0.09%)
Jul 28, 2003	47.75	48.62	47.46	48.35	721,491	+0.60(+1.27%)
Jul 25, 2003	47.20	47.85	46.79	47.75	665,351	+0.69(+1.47%)
Jul 24, 2003	47.29	48.06	46.80	47.06	1,791,520	+0.25(+0.53%)
Jul 23, 2003	47.89	47.89	46.12	46.81	1,589,800	-1.08(-2.26%)
Jul 22, 2003	48.44	48.44	47.46	47.89	1,255,549	-0.52(-1.08%)
Jul 21, 2003	48.98	49.21	48.19	48.42	1,014,340	-0.79(-1.61%)
Jul 18, 2003	48.71	49.42	48.35	49.21	1,048,316	+0.72(+1.48%)
Jul 17, 2003	48.89	49.12	48.17	48.49	1,961,627	-0.84(-1.71%)
Jul 16, 2003	48.13	50.18	48.02	49.33	2,825,099	+1.80(+3.80%)
Jul 15, 2003	45.95	47.90	45.88	47.53	2,865,488	+1.57(+3.42%)
Jul 14, 2003	45.42	46.38	45.06	45.95	2,217,912	+1.09(+2.44%)
Jul 11, 2003	44.44	45.33	44.31	44.86	738,704	+0.64(+1.45%)
Jul 10, 2003	45.88	45.88	43.94	44.22	760,867	-1.65(-3.60%)
Jul 09, 2003	45.54	46.75	45.36	45.87	1,620,514	+0.33(+0.72%)
Jul 08, 2003	44.81	45.68	44.44	45.54	942,224	+0.53(+1.18%)
Jul 07, 2003	43.02	45.52	42.82	45.01	1,904,137	+2.21(+5.17%)
Jul 03, 2003	42.93	43.01	42.31	42.80	657,926	-0.36(-0.82%)
Jul 02, 2003	42.22	43.26	42.22	43.15	1,115,819	+0.93(+2.21%)
Jul 01, 2003	41.38	42.31	40.96	42.22	1,239,574	+0.76(+1.84%)
Jun 30, 2003	41.91	41.92	40.89	41.46	1,586,312	-0.32(-0.77%)
Jun 27, 2003	41.99	42.04	41.26	41.78	1,171,733	-0.04(-0.11%)
Jun 26, 2003	41.11	41.99	40.56	41.82	2,726,432	-0.90(-2.10%)
Jun 25, 2003	43.48	44.21	42.69	42.72	1,364,003	-0.85(-1.96%)
Jun 24, 2003	43.56	43.93	43.34	43.57	904,648	+0.01(+0.02%)
Jun 23, 2003	43.98	43.98	43.15	43.56	833,770	-0.41(-0.93%)
Jun 20, 2003	44.89	44.89	43.91	43.97	1,417,218	-0.53(-1.20%)
Jun 19, 2003	45.46	45.57	44.26	44.50	924,336	-0.88(-1.94%)
Jun 18, 2003	45.67	45.82	45.06	45.38	770,880	-0.28(-0.60%)
Jun 17, 2003	45.95	46.35	45.27	45.66	1,006,914	-0.24(-0.52%)
Jun 16, 2003	45.33	46.21	45.16	45.90	898,798	+0.63(+1.39%)
Jun 13, 2003	45.35	45.83	44.52	45.27	396,465	-0.06(-0.14%)
Jun 12, 2003	45.47	45.82	44.65	45.33	596,723	-0.13(-0.29%)
Jun 11, 2003	44.66	45.56	43.83	45.46	786,068	+0.84(+1.87%)
Jun 10, 2003	44.62	45.07	43.71	44.63	937,499	+0.12(+0.28%)
Jun 09, 2003	45.78	45.78	44.21	44.50	1,047,866	-1.26(-2.76%)
Jun 06, 2003	46.00	47.29	45.63	45.77	1,790,958	-0.05(-0.12%)
Jun 05, 2003	45.78	46.38	44.77	45.82	1,901,550	+0.04(+0.10%)
Jun 04, 2003	46.15	46.77	45.46	45.78	1,882,874	-0.29(-0.64%)
Jun 03, 2003	48.46	48.89	45.99	46.07	3,279,954	-3.60(-7.25%)
Jun 02, 2003	48.40	51.33	48.28	49.67	3,086,897	+1.65(+3.44%)
May 30, 2003	45.45	48.35	45.37	48.02	2,513,911	+2.72(+6.00%)
May 29, 2003	43.20	46.22	42.91	45.30	4,288,782	+2.71(+6.37%)
May 28, 2003	40.90	42.69	40.62	42.59	1,523,647	+2.19(+5.41%)
May 27, 2003	39.89	40.52	39.64	40.40	722,166	+0.36(+0.89%)
May 23, 2003	40.00	40.11	39.51	40.04	690,439	+0.00(+0.00%)
May 22, 2003	40.03	40.35	39.82	40.04	876,972	-0.01(-0.02%)
May 21, 2003	39.69	40.12	39.32	40.05	860,546	+0.23(+0.58%)
May 20, 2003	40.00	40.30	39.51	39.82	1,251,499	-0.11(-0.27%)
May 19, 2003	40.62	40.67	39.78	39.93	1,109,631	-0.92(-2.26%)
May 16, 2003	40.19	40.87	39.95	40.85	1,144,732	+0.67(+1.66%)
May 15, 2003	41.64	41.64	39.47	40.19	2,603,465	-1.25(-3.02%)
May 14, 2003	42.35	42.44	41.39	41.44	945,374	-0.93(-2.20%)
May 13, 2003	42.11	43.02	41.87	42.37	665,913	+0.27(+0.63%)
May 12, 2003	41.50	42.22	40.85	42.10	442,479	+0.61(+1.48%)
May 09, 2003	41.24	41.70	40.99	41.49	501,882	+0.44(+1.08%)
May 08, 2003	41.60	41.85	40.61	41.05	976,651	-0.80(-1.91%)
May 07, 2003	42.24	42.27	41.64	41.85	1,178,484	-0.51(-1.20%)
May 06, 2003	41.82	42.89	41.71	42.35	1,400,005	+0.80(+1.93%)
May 05, 2003	41.79	42.13	41.17	41.55	813,182	-0.21(-0.51%)
May 02, 2003	40.88	41.87	40.44	41.77	1,469,533	+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.