Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.33	15.63	15.33	15.58	2,605,753	+0.29(+1.92%)
Apr 29, 2004	15.46	15.50	15.21	15.29	741,538	-0.20(-1.30%)
Apr 28, 2004	15.55	15.64	15.24	15.49	1,134,027	-0.07(-0.47%)
Apr 27, 2004	15.67	15.85	15.56	15.56	855,705	-0.14(-0.88%)
Apr 26, 2004	16.04	16.23	15.63	15.70	1,511,236	-0.33(-2.09%)
Apr 23, 2004	15.91	16.13	15.83	16.03	2,283,554	+0.11(+0.72%)
Apr 22, 2004	15.90	16.03	15.47	15.92	3,577,808	+0.53(+3.42%)
Apr 21, 2004	15.39	15.72	15.14	15.39	5,909,604	+0.85(+5.86%)
Apr 20, 2004	14.25	14.65	14.24	14.54	2,257,577	+0.38(+2.72%)
Apr 19, 2004	14.42	14.42	13.93	14.16	2,164,803	-0.26(-1.78%)
Apr 16, 2004	14.43	14.64	14.20	14.41	1,632,606	-0.00(-0.03%)
Apr 15, 2004	14.64	14.65	14.22	14.42	1,581,308	-0.02(-0.16%)
Apr 14, 2004	14.09	14.99	14.06	14.44	4,755,057	-0.80(-5.23%)
Apr 13, 2004	15.35	15.47	15.15	15.24	1,639,373	-0.02(-0.15%)
Apr 12, 2004	15.13	15.28	15.09	15.26	554,898	+0.15(+0.97%)
Apr 08, 2004	15.20	15.33	15.09	15.11	817,504	-0.10(-0.63%)
Apr 07, 2004	14.98	15.23	14.89	15.21	955,464	+0.23(+1.53%)
Apr 06, 2004	15.20	15.25	14.87	14.98	1,810,078	-0.21(-1.39%)
Apr 05, 2004	14.80	15.23	14.77	15.19	2,555,109	+0.48(+3.27%)
Apr 02, 2004	14.89	14.89	14.56	14.71	1,636,099	+0.27(+1.90%)
Apr 01, 2004	14.20	14.52	14.20	14.43	1,937,779	+0.32(+2.24%)
Mar 31, 2004	14.13	14.27	14.06	14.12	2,620,815	-0.00(-0.03%)
Mar 30, 2004	13.79	14.23	13.73	14.12	2,593,310	+0.34(+2.49%)
Mar 29, 2004	13.72	13.90	13.72	13.78	2,562,531	+0.06(+0.43%)
Mar 26, 2004	13.97	13.97	13.65	13.72	2,607,936	-0.25(-1.80%)
Mar 25, 2004	14.09	14.20	13.97	13.97	950,880	-0.06(-0.39%)
Mar 24, 2004	14.28	14.28	13.94	14.03	1,208,247	-0.37(-2.55%)
Mar 23, 2004	14.42	14.49	14.25	14.39	1,080,327	-0.03(-0.19%)
Mar 22, 2004	14.51	14.51	14.20	14.42	1,533,502	-0.01(-0.06%)
Mar 19, 2004	14.66	14.70	14.39	14.43	861,162	-0.24(-1.62%)
Mar 18, 2004	14.61	14.70	14.36	14.67	1,127,915	+0.11(+0.79%)
Mar 17, 2004	14.64	14.80	14.32	14.55	2,636,750	+0.02(+0.13%)
Mar 16, 2004	14.70	14.75	14.50	14.54	1,131,189	-0.08(-0.53%)
Mar 15, 2004	14.95	14.95	14.52	14.61	1,595,933	-0.33(-2.21%)
Mar 12, 2004	14.75	15.01	14.70	14.94	1,200,170	+0.30(+2.07%)
Mar 11, 2004	14.87	14.90	14.59	14.64	1,251,468	-0.22(-1.51%)
Mar 10, 2004	15.12	15.20	14.86	14.87	935,818	-0.21(-1.40%)
Mar 09, 2004	15.14	15.16	14.98	15.08	736,517	-0.14(-0.90%)
Mar 08, 2004	15.28	15.38	15.18	15.21	1,081,855	-0.01(-0.09%)
Mar 05, 2004	15.38	15.54	15.21	15.23	1,029,902	-0.16(-1.01%)
Mar 04, 2004	15.12	15.47	15.12	15.38	2,720,356	+0.49(+3.26%)
Mar 03, 2004	15.39	15.51	14.84	14.90	4,930,127	-0.56(-3.64%)
Mar 02, 2004	15.39	15.67	15.32	15.46	1,573,231	+0.17(+1.11%)
Mar 01, 2004	15.46	15.58	14.79	15.29	5,633,246	-0.88(-5.41%)
Feb 27, 2004	16.06	16.25	15.94	16.17	937,564	+0.09(+0.54%)
Feb 26, 2004	15.83	16.08	15.76	16.08	1,018,987	+0.16(+1.04%)
Feb 25, 2004	15.91	15.95	15.62	15.91	1,062,864	+0.01(+0.06%)
Feb 24, 2004	15.46	16.24	15.14	15.91	2,109,356	+0.42(+2.69%)
Feb 23, 2004	15.89	15.92	15.42	15.49	1,561,443	-0.38(-2.37%)
Feb 20, 2004	16.14	16.14	15.71	15.86	1,490,498	-0.28(-1.76%)
Feb 19, 2004	16.43	16.48	16.15	16.15	1,096,263	-0.26(-1.56%)
Feb 18, 2004	16.35	16.48	16.14	16.40	1,003,925	+0.19(+1.16%)
Feb 17, 2004	16.17	16.39	16.15	16.22	669,501	+0.09(+0.57%)
Feb 13, 2004	16.08	16.25	16.00	16.13	1,254,524	+0.09(+0.57%)
Feb 12, 2004	16.01	16.18	15.91	16.03	1,273,516	+0.08(+0.49%)
Feb 11, 2004	15.80	15.97	15.69	15.96	1,844,786	+0.16(+0.99%)
Feb 10, 2004	15.97	16.05	15.74	15.80	879,280	-0.20(-1.23%)
Feb 09, 2004	16.03	16.10	15.95	16.00	612,527	+0.01(+0.09%)
Feb 06, 2004	15.79	16.19	15.64	15.98	754,635	+0.08(+0.52%)
Feb 05, 2004	16.19	16.19	15.77	15.90	1,098,009	-0.25(-1.53%)
Feb 04, 2004	16.23	16.40	16.13	16.15	975,329	-0.12(-0.76%)
Feb 03, 2004	16.20	16.35	15.96	16.27	1,242,300	+0.08(+0.48%)
Feb 02, 2004	16.46	16.46	16.19	16.19	1,539,832	-0.23(-1.39%)
Jan 30, 2004	16.65	16.73	16.22	16.42	1,738,041	-0.22(-1.32%)
Jan 29, 2004	16.49	16.71	16.33	16.64	1,042,563	+0.05(+0.28%)
Jan 28, 2004	17.16	17.16	16.56	16.60	1,210,429	-0.56(-3.26%)
Jan 27, 2004	17.41	17.41	17.14	17.16	1,613,833	+0.17(+1.03%)
Jan 26, 2004	16.93	17.00	16.72	16.98	686,528	+0.02(+0.14%)
Jan 23, 2004	16.95	17.00	16.86	16.96	600,303	+0.03(+0.16%)
Jan 22, 2004	16.86	17.06	16.86	16.93	834,094	+0.00(+0.00%)
Jan 21, 2004	16.80	16.97	16.74	16.93	801,787	+0.01(+0.08%)
Jan 20, 2004	16.72	16.95	16.69	16.92	733,461	+0.30(+1.79%)
Jan 16, 2004	16.60	16.74	16.52	16.62	833,657	+0.04(+0.22%)
Jan 15, 2004	16.77	16.93	16.56	16.58	1,207,592	-0.28(-1.66%)
Jan 14, 2004	16.50	17.01	16.50	16.86	1,891,064	+0.37(+2.25%)
Jan 13, 2004	16.49	16.57	16.32	16.49	1,790,868	+0.00(+0.00%)
Jan 12, 2004	15.80	16.65	15.72	16.49	4,564,270	+1.04(+6.73%)
Jan 09, 2004	15.46	15.67	15.42	15.45	1,498,575	-0.16(-1.00%)
Jan 08, 2004	15.64	15.80	15.29	15.61	4,441,590	+0.89(+6.07%)
Jan 07, 2004	14.66	14.75	14.63	14.71	1,095,171	+0.11(+0.75%)
Jan 06, 2004	14.73	14.80	14.60	14.60	1,290,324	-0.24(-1.60%)
Jan 05, 2004	15.19	15.35	14.80	14.84	1,207,592	-0.33(-2.20%)
Jan 02, 2004	15.24	15.25	15.06	15.18	835,840	-0.06(-0.42%)
Dec 31, 2003	15.12	15.24	15.01	15.24	961,576	+0.12(+0.82%)
Dec 30, 2003	15.11	15.20	14.99	15.12	1,180,087	+0.00(+0.03%)
Dec 29, 2003	15.07	15.16	15.07	15.11	1,206,064	+0.09(+0.61%)
Dec 26, 2003	15.04	15.12	14.99	15.02	432,000	+0.02(+0.15%)
Dec 24, 2003	15.02	15.09	14.97	15.00	182,273	-0.07(-0.46%)
Dec 23, 2003	15.12	15.12	14.93	15.07	1,300,366	-0.02(-0.12%)
Dec 22, 2003	15.12	15.21	15.07	15.09	1,693,292	+0.02(+0.15%)
Dec 19, 2003	15.21	15.23	15.03	15.06	1,290,761	-0.15(-0.99%)
Dec 18, 2003	14.98	15.25	14.98	15.21	1,421,736	+0.32(+2.12%)
Dec 17, 2003	15.16	15.16	14.89	14.90	1,295,345	-0.27(-1.75%)
Dec 16, 2003	15.22	15.24	15.06	15.16	752,234	-0.01(-0.09%)
Dec 15, 2003	15.25	15.33	15.18	15.18	1,220,907	+0.04(+0.24%)
Dec 12, 2003	15.31	15.31	15.14	15.14	1,132,499	-0.05(-0.33%)
Dec 11, 2003	15.09	15.28	15.09	15.19	1,316,956	+0.14(+0.94%)
Dec 10, 2003	15.12	15.18	15.05	15.05	1,279,846	-0.07(-0.48%)
Dec 09, 2003	15.39	15.39	15.13	15.12	1,448,150	-0.04(-0.27%)
Dec 08, 2003	15.39	15.39	15.26	15.16	1,702,460	-0.23(-1.52%)
Dec 05, 2003	15.23	15.45	15.09	15.40	3,612,734	+0.69(+4.70%)
Dec 04, 2003	14.89	14.89	14.71	14.71	1,158,694	-0.09(-0.62%)
Dec 03, 2003	15.25	15.30	14.80	14.80	1,641,338	-0.40(-2.62%)
Dec 02, 2003	15.10	15.24	15.02	15.20	3,707,691	+0.16(+1.07%)
Dec 01, 2003	15.20	15.53	14.99	15.03	6,719,905	-0.82(-5.14%)
Nov 28, 2003	15.91	15.93	15.80	15.85	1,174,193	-0.06(-0.40%)
Nov 26, 2003	15.37	15.95	15.37	15.91	5,037,527	+0.55(+3.58%)
Nov 25, 2003	14.91	15.43	14.91	15.36	2,826,664	+0.41(+2.76%)
Nov 24, 2003	14.57	14.96	14.54	14.95	1,381,789	+0.43(+2.97%)
Nov 21, 2003	14.45	14.57	14.43	14.52	920,101	+0.07(+0.48%)
Nov 20, 2003	14.34	14.57	14.32	14.45	1,399,034	+0.03(+0.22%)
Nov 19, 2003	14.08	14.43	13.95	14.42	2,204,750	+0.34(+2.44%)
Nov 18, 2003	13.89	14.11	13.85	14.08	1,097,791	+0.24(+1.76%)
Nov 17, 2003	13.88	13.89	13.77	13.83	710,322	-0.15(-1.08%)
Nov 14, 2003	13.97	14.04	13.88	13.99	811,828	+0.01(+0.07%)
Nov 13, 2003	13.53	14.06	13.48	13.98	1,848,716	+0.45(+3.35%)
Nov 12, 2003	13.29	13.54	13.25	13.52	1,010,256	+0.23(+1.76%)
Nov 11, 2003	13.38	13.40	13.21	13.29	1,151,709	-0.18(-1.33%)
Nov 10, 2003	13.61	13.61	13.30	13.47	1,427,194	-0.14(-1.04%)
Nov 07, 2003	13.45	13.75	13.45	13.61	1,460,374	+0.27(+2.06%)
Nov 06, 2003	13.45	13.45	13.26	13.34	1,487,442	-0.11(-0.85%)
Nov 05, 2003	13.75	13.75	13.75	13.45	978,385	-0.12(-0.91%)
Nov 04, 2003	13.75	13.75	13.75	13.57	737,085	-0.22(-1.56%)
Nov 03, 2003	14.03	14.11	13.78	13.79	819,708	-0.29(-2.05%)
Oct 31, 2003	13.61	14.11	13.59	14.08	1,341,405	+0.58(+4.31%)
Oct 30, 2003	13.93	13.94	13.45	13.50	1,081,419	-0.34(-2.45%)
Oct 29, 2003	13.61	13.88	13.53	13.83	1,378,951	+0.16(+1.17%)
Oct 28, 2003	13.35	13.67	13.35	13.67	1,749,174	+0.41(+3.07%)
Oct 27, 2003	13.29	13.56	13.08	13.27	1,073,560	+0.16(+1.26%)
Oct 24, 2003	12.90	13.15	12.79	13.10	1,567,555	+0.16(+1.24%)
Oct 23, 2003	12.96	12.96	12.83	12.94	1,523,897	-0.02(-0.18%)
Oct 22, 2003	13.12	13.13	12.72	12.96	2,727,560	-0.16(-1.22%)
Oct 21, 2003	13.01	13.15	12.93	13.12	2,467,137	-0.18(-1.34%)
Oct 20, 2003	13.37	13.47	13.17	13.30	1,321,104	+0.05(+0.38%)
Oct 17, 2003	13.45	13.45	13.24	13.25	1,975,107	-0.29(-2.16%)
Oct 16, 2003	13.29	13.65	13.28	13.55	3,338,778	+0.31(+2.32%)
Oct 15, 2003	12.85	13.58	12.41	13.24	16,468,613	-1.82(-12.08%)
Oct 14, 2003	15.27	15.27	14.93	15.06	2,060,677	-0.22(-1.41%)
Oct 13, 2003	14.82	15.30	14.82	15.27	1,517,348	+0.45(+3.06%)
Oct 10, 2003	14.71	14.91	14.71	14.82	789,126	+0.10(+0.68%)
Oct 09, 2003	14.65	14.89	14.65	14.72	387,468	+0.18(+1.23%)
Oct 08, 2003	14.57	14.60	14.47	14.54	486,791	+0.02(+0.16%)
Oct 07, 2003	14.77	14.77	14.37	14.52	931,452	-0.30(-2.04%)
Oct 06, 2003	14.66	15.03	14.65	14.82	1,159,786	+0.15(+1.00%)
Oct 03, 2003	14.29	14.73	14.25	14.67	1,913,767	+0.44(+3.09%)
Oct 02, 2003	14.13	14.23	13.93	14.23	1,393,577	+0.22(+1.57%)
Oct 01, 2003	13.87	14.06	13.83	14.01	1,061,118	+0.14(+1.02%)
Sep 30, 2003	13.69	14.02	13.54	13.87	832,566	+0.16(+1.17%)
Sep 29, 2003	13.52	13.71	13.47	13.71	575,854	+0.19(+1.39%)
Sep 26, 2003	13.60	13.67	13.51	13.52	876,879	-0.11(-0.81%)
Sep 25, 2003	13.59	13.61	13.53	13.63	1,024,881	+0.08(+0.61%)
Sep 24, 2003	13.88	13.89	13.55	13.55	1,481,548	-0.33(-2.38%)
Sep 23, 2003	14.18	14.20	13.79	13.88	977,730	-0.30(-2.10%)
Sep 22, 2003	14.20	14.24	14.20	14.18	549,223	-0.07(-0.51%)
Sep 19, 2003	14.09	14.26	14.02	14.25	900,018	+0.21(+1.50%)
Sep 18, 2003	14.15	14.15	13.98	14.04	580,657	-0.06(-0.46%)
Sep 17, 2003	14.20	14.25	14.10	14.11	831,038	-0.00(-0.03%)
Sep 16, 2003	14.20	14.34	13.86	14.11	2,318,917	-0.09(-0.65%)
Sep 15, 2003	14.66	14.74	14.18	14.20	2,073,993	-0.51(-3.46%)
Sep 12, 2003	14.61	14.73	14.52	14.71	554,025	+0.05(+0.34%)
Sep 11, 2003	14.66	14.80	14.46	14.66	882,555	+0.03(+0.22%)
Sep 10, 2003	14.61	14.73	14.59	14.63	709,667	-0.08(-0.56%)
Sep 09, 2003	14.85	14.86	14.59	14.71	661,643	-0.10(-0.68%)
Sep 08, 2003	14.71	14.88	14.52	14.81	885,611	+0.16(+1.09%)
Sep 05, 2003	15.12	15.12	14.63	14.65	1,260,200	-0.47(-3.09%)
Sep 04, 2003	15.10	15.23	15.03	15.12	900,018	+0.06(+0.43%)
Sep 03, 2003	15.21	15.25	14.99	15.05	1,446,622	-0.09(-0.60%)
Sep 02, 2003	14.87	15.15	14.87	15.14	2,252,338	+0.30(+2.04%)
Aug 29, 2003	14.50	14.84	14.50	14.84	881,900	+0.34(+2.34%)
Aug 28, 2003	14.34	14.55	14.25	14.50	1,232,695	+0.16(+1.12%)
Aug 27, 2003	14.13	14.36	14.11	14.34	935,600	+0.27(+1.89%)
Aug 26, 2003	14.15	14.33	13.97	14.08	807,026	-0.12(-0.84%)
Aug 25, 2003	14.20	14.29	13.98	14.20	1,076,180	-0.01(-0.10%)
Aug 22, 2003	14.50	14.50	14.19	14.21	1,666,660	-0.17(-1.21%)
Aug 21, 2003	14.13	14.45	14.10	14.38	1,291,634	+0.26(+1.82%)
Aug 20, 2003	14.35	14.35	14.10	14.13	650,510	-0.27(-1.85%)
Aug 19, 2003	13.99	14.43	13.94	14.39	1,453,607	+0.42(+2.98%)
Aug 18, 2003	13.68	14.06	13.61	13.98	849,156	+0.30(+2.18%)
Aug 15, 2003	13.66	13.79	13.45	13.68	582,403	-0.00(-0.03%)
Aug 14, 2003	13.90	13.91	13.68	13.68	1,008,509	-0.22(-1.58%)
Aug 13, 2003	14.08	14.11	13.89	13.90	498,579	-0.18(-1.30%)
Aug 12, 2003	14.16	14.18	13.80	14.09	887,794	-0.03(-0.19%)
Aug 11, 2003	14.32	14.32	14.00	14.11	1,149,963	+0.14(+1.02%)
Aug 08, 2003	13.82	14.20	13.74	13.97	1,375,458	+0.27(+1.94%)
Aug 07, 2003	13.43	13.87	13.17	13.71	1,289,669	+0.39(+2.96%)
Aug 06, 2003	13.61	13.68	13.19	13.31	2,042,777	-0.19(-1.42%)
Aug 05, 2003	13.81	13.86	13.47	13.50	2,919,220	-0.51(-3.63%)
Aug 04, 2003	14.16	14.27	13.86	14.01	3,034,697	-0.51(-3.50%)
Aug 01, 2003	13.92	14.65	13.84	14.52	3,738,907	+0.69(+5.00%)
Jul 31, 2003	14.36	14.48	13.76	13.83	3,493,547	-0.47(-3.27%)
Jul 30, 2003	13.88	14.34	13.86	14.30	3,626,923	+0.34(+2.46%)
Jul 29, 2003	13.40	14.29	13.26	13.95	9,069,601	+0.88(+6.77%)
Jul 28, 2003	12.60	13.12	12.51	13.07	6,627,131	+1.36(+11.58%)
Jul 25, 2003	11.57	11.84	11.57	11.71	2,484,164	+0.13(+1.15%)
Jul 24, 2003	11.76	11.80	11.44	11.58	1,598,771	-0.18(-1.56%)
Jul 23, 2003	11.59	11.76	11.44	11.76	1,168,081	+0.25(+2.15%)
Jul 22, 2003	11.53	11.56	11.19	11.52	1,526,953	-0.03(-0.24%)
Jul 21, 2003	11.52	11.55	11.45	11.54	1,321,322	+0.07(+0.60%)
Jul 18, 2003	11.37	11.52	11.37	11.48	1,042,563	+0.11(+0.97%)
Jul 17, 2003	11.30	11.40	11.23	11.37	1,456,445	+0.07(+0.65%)
Jul 16, 2003	11.59	11.64	11.20	11.29	1,969,213	-0.26(-2.22%)
Jul 15, 2003	11.15	11.66	11.13	11.55	3,385,274	+0.28(+2.52%)
Jul 14, 2003	11.43	11.43	11.11	11.26	1,922,062	-0.16(-1.40%)
Jul 11, 2003	11.64	11.65	11.27	11.43	1,068,540	-0.10(-0.83%)
Jul 10, 2003	11.55	11.58	11.42	11.52	994,975	-0.11(-0.91%)
Jul 09, 2003	11.53	11.70	11.45	11.63	1,165,898	+0.09(+0.79%)
Jul 08, 2003	11.43	11.86	11.40	11.54	2,325,902	+0.18(+1.57%)
Jul 07, 2003	11.27	11.45	11.25	11.36	806,152	+0.20(+1.76%)
Jul 03, 2003	11.18	11.29	11.02	11.16	728,222	-0.02(-0.20%)
Jul 02, 2003	11.21	11.22	10.99	11.18	1,044,309	+0.00(+0.00%)
Jul 01, 2003	11.37	11.37	11.07	11.18	1,456,881	-0.19(-1.65%)
Jun 30, 2003	11.05	11.43	11.05	11.37	1,877,312	+0.33(+2.95%)
Jun 27, 2003	11.11	11.18	11.01	11.04	1,017,241	+0.04(+0.37%)
Jun 26, 2003	10.90	11.11	10.82	11.00	759,001	+0.10(+0.92%)
Jun 25, 2003	10.88	11.24	10.88	10.90	1,413,659	-0.04(-0.38%)
Jun 24, 2003	10.81	11.14	10.81	10.94	2,657,270	+0.13(+1.23%)
Jun 23, 2003	10.67	11.08	10.44	10.81	4,557,066	-0.43(-3.83%)
Jun 20, 2003	11.22	11.34	10.99	11.24	4,171,999	+0.55(+5.19%)
Jun 19, 2003	10.54	10.85	10.50	10.69	3,897,824	+0.23(+2.23%)
Jun 18, 2003	10.31	10.47	10.12	10.45	2,649,193	+0.17(+1.65%)
Jun 17, 2003	10.12	10.33	10.04	10.28	3,116,993	+0.16(+1.58%)
Jun 16, 2003	9.945	10.15	9.945	10.12	3,063,948	+0.18(+1.84%)
Jun 13, 2003	10.31	10.51	9.849	9.941	5,660,970	-0.37(-3.60%)
Jun 12, 2003	10.54	10.61	10.24	10.31	3,711,621	-0.22(-2.13%)
Jun 11, 2003	10.70	10.70	10.33	10.54	4,426,964	-0.16(-1.50%)
Jun 10, 2003	10.73	10.86	10.70	10.70	1,923,153	+0.01(+0.13%)
Jun 09, 2003	10.77	10.98	10.63	10.68	1,598,989	-0.08(-0.72%)
Jun 06, 2003	10.65	10.88	10.64	10.76	2,491,804	+0.16(+1.56%)
Jun 05, 2003	10.96	11.03	10.60	10.60	3,517,996	-0.36(-3.26%)
Jun 04, 2003	10.99	11.06	10.81	10.95	4,026,616	-0.22(-1.93%)
Jun 03, 2003	11.86	12.00	11.15	11.17	4,119,172	-0.75(-6.30%)
Jun 02, 2003	11.89	12.03	11.82	11.92	924,467	+0.07(+0.58%)
May 30, 2003	11.73	11.85	11.68	11.85	759,220	+0.12(+1.05%)
May 29, 2003	11.79	11.90	11.64	11.73	920,974	-0.06(-0.51%)
May 28, 2003	11.91	11.91	11.73	11.79	1,055,224	-0.00(-0.04%)
May 27, 2003	11.54	11.82	11.47	11.79	1,096,699	+0.31(+2.67%)
May 23, 2003	11.54	11.69	11.43	11.48	823,179	-0.10(-0.83%)
May 22, 2003	11.68	11.90	11.55	11.58	965,942	-0.10(-0.86%)
May 21, 2003	11.46	11.72	11.45	11.68	1,837,583	+0.29(+2.57%)
May 20, 2003	11.19	11.40	11.18	11.39	1,189,910	+0.19(+1.68%)
May 19, 2003	11.46	11.46	11.18	11.20	931,234	-0.26(-2.28%)
May 16, 2003	11.44	11.59	11.39	11.46	1,525,425	+0.06(+0.56%)
May 15, 2003	11.30	11.41	11.15	11.40	2,066,571	+0.15(+1.30%)
May 14, 2003	10.93	11.27	10.93	11.25	1,458,628	+0.39(+3.63%)
May 13, 2003	10.92	11.02	10.78	10.86	1,076,180	-0.06(-0.55%)
May 12, 2003	10.84	11.04	10.70	10.92	748,523	+0.08(+0.72%)
May 09, 2003	10.75	10.84	10.68	10.84	1,606,411	+0.09(+0.81%)
May 08, 2003	10.65	10.77	10.61	10.75	1,199,515	+0.10(+0.95%)
May 07, 2003	10.63	10.72	10.59	10.65	994,538	-0.11(-1.02%)
May 06, 2003	10.59	10.77	10.55	10.76	964,851	+0.17(+1.64%)
May 05, 2003	10.67	10.79	10.47	10.59	1,196,895	+0.01(+0.09%)
May 02, 2003	10.33	10.58	10.22	10.58	1,651,161	+0.25(+2.39%)

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.