Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	24.66	24.99	24.62	24.90	2,730,609	+0.39(+1.57%)
Apr 29, 2004	24.86	24.92	24.36	24.52	3,284,483	-0.32(-1.30%)
Apr 28, 2004	25.27	25.30	24.82	24.84	1,762,375	-0.43(-1.69%)
Apr 27, 2004	25.23	25.41	25.12	25.27	2,269,249	+0.11(+0.44%)
Apr 26, 2004	25.17	25.51	25.09	25.16	1,606,248	+0.14(+0.55%)
Apr 23, 2004	24.88	25.16	24.62	25.02	2,110,826	+0.14(+0.57%)
Apr 22, 2004	24.62	24.94	24.39	24.88	2,018,041	+0.35(+1.43%)
Apr 21, 2004	24.54	24.72	24.12	24.53	2,271,680	-0.06(-0.23%)
Apr 20, 2004	25.29	25.29	24.58	24.58	2,243,048	-0.76(-2.98%)
Apr 19, 2004	25.23	25.49	25.16	25.34	1,397,448	+0.11(+0.44%)
Apr 16, 2004	24.87	25.43	24.71	25.23	2,488,854	+0.53(+2.13%)
Apr 15, 2004	24.40	25.05	24.40	24.70	2,496,552	+0.34(+1.38%)
Apr 14, 2004	24.43	24.46	24.20	24.36	2,265,468	-0.07(-0.30%)
Apr 13, 2004	24.65	24.94	24.39	24.44	1,888,790	-0.20(-0.80%)
Apr 12, 2004	24.16	24.71	24.16	24.63	1,729,961	+0.57(+2.37%)
Apr 08, 2004	23.90	24.13	23.90	24.06	1,495,095	+0.33(+1.40%)
Apr 07, 2004	23.53	23.92	23.45	23.73	1,914,451	+0.20(+0.87%)
Apr 06, 2004	23.39	23.62	23.38	23.53	1,289,536	+0.10(+0.44%)
Apr 05, 2004	23.36	23.47	23.21	23.42	1,491,178	+0.08(+0.33%)
Apr 02, 2004	23.57	23.67	23.28	23.35	3,943,837	+0.18(+0.78%)
Apr 01, 2004	23.53	23.71	23.12	23.16	3,017,337	-0.39(-1.67%)
Mar 31, 2004	23.22	23.68	23.15	23.56	2,727,772	+0.52(+2.25%)
Mar 30, 2004	22.25	23.32	22.24	23.04	1,733,878	+0.30(+1.32%)
Mar 29, 2004	22.54	22.98	22.51	22.74	1,951,187	+0.42(+1.87%)
Mar 26, 2004	22.09	22.57	22.06	22.32	1,239,024	+0.23(+1.06%)
Mar 25, 2004	21.76	22.12	21.71	22.09	2,161,203	+0.33(+1.53%)
Mar 24, 2004	22.17	22.22	21.71	21.75	1,956,724	-0.42(-1.90%)
Mar 23, 2004	22.48	22.64	22.00	22.18	2,656,191	-0.29(-1.29%)
Mar 22, 2004	22.47	22.62	22.32	22.46	2,550,441	-0.04(-0.20%)
Mar 19, 2004	22.96	23.00	22.50	22.51	2,302,204	-0.52(-2.25%)
Mar 18, 2004	22.87	23.21	22.85	23.03	1,717,131	+0.19(+0.84%)
Mar 17, 2004	22.54	23.03	22.53	22.83	1,781,013	+0.40(+1.78%)
Mar 16, 2004	22.56	22.66	22.33	22.43	1,618,133	-0.12(-0.54%)
Mar 15, 2004	22.68	22.71	22.46	22.56	2,225,896	+0.38(+1.70%)
Mar 12, 2004	22.01	22.18	21.92	22.18	1,510,897	+0.33(+1.49%)
Mar 11, 2004	22.18	22.21	21.79	21.85	2,027,900	-0.32(-1.44%)
Mar 10, 2004	22.53	22.71	22.17	22.17	1,881,362	-0.32(-1.42%)
Mar 09, 2004	22.60	22.79	22.31	22.49	1,892,166	-0.25(-1.11%)
Mar 08, 2004	23.09	23.30	22.65	22.74	1,921,069	-0.16(-0.70%)
Mar 05, 2004	22.38	23.12	22.37	22.90	3,605,111	+0.53(+2.35%)
Mar 04, 2004	22.21	22.40	22.12	22.38	2,741,278	+0.16(+0.73%)
Mar 03, 2004	21.93	22.27	21.85	22.21	3,174,005	+0.49(+2.27%)
Mar 02, 2004	22.03	22.21	21.68	21.72	1,700,519	-0.24(-1.10%)
Mar 01, 2004	21.80	22.02	21.70	21.96	2,007,776	+0.29(+1.33%)
Feb 27, 2004	21.12	21.82	21.12	21.67	1,233,487	+0.21(+1.00%)
Feb 26, 2004	21.21	21.76	21.20	21.46	1,724,019	+0.25(+1.17%)
Feb 25, 2004	20.95	21.27	20.85	21.21	969,043	+0.26(+1.24%)
Feb 24, 2004	20.66	20.99	20.61	20.95	1,744,953	+0.25(+1.22%)
Feb 23, 2004	20.69	20.73	20.57	20.70	1,151,912	+0.01(+0.05%)
Feb 20, 2004	20.73	20.82	20.59	20.69	1,276,841	-0.02(-0.11%)
Feb 19, 2004	20.99	21.01	20.70	20.71	1,966,449	-0.17(-0.83%)
Feb 18, 2004	20.95	21.05	20.77	20.88	1,272,384	-0.05(-0.25%)
Feb 17, 2004	20.97	20.99	20.84	20.94	1,662,027	+0.20(+0.98%)
Feb 13, 2004	21.02	21.02	20.68	20.73	1,736,579	-0.26(-1.25%)
Feb 12, 2004	20.98	21.08	20.63	20.99	1,680,395	+0.27(+1.30%)
Feb 11, 2004	20.62	20.90	20.34	20.72	2,407,414	+0.06(+0.27%)
Feb 10, 2004	20.29	20.72	20.26	20.67	2,141,349	+0.49(+2.44%)
Feb 09, 2004	19.95	20.34	19.93	20.18	1,767,913	+0.27(+1.38%)
Feb 06, 2004	19.90	20.05	19.86	19.90	1,480,239	+0.19(+0.94%)
Feb 05, 2004	19.95	20.02	19.50	19.72	3,217,764	-0.22(-1.10%)
Feb 04, 2004	20.28	20.36	19.85	19.94	1,981,170	-0.34(-1.70%)
Feb 03, 2004	20.29	20.46	20.18	20.28	1,699,303	-0.01(-0.04%)
Feb 02, 2004	20.29	20.50	20.08	20.29	2,697,249	+0.02(+0.11%)
Jan 30, 2004	20.49	20.57	20.18	20.27	2,535,044	-0.20(-0.96%)
Jan 29, 2004	20.55	20.78	20.39	20.46	3,382,130	-0.47(-2.25%)
Jan 28, 2004	21.40	21.40	20.89	20.93	2,259,525	-0.47(-2.20%)
Jan 27, 2004	21.62	21.76	21.29	21.40	1,874,474	-0.35(-1.62%)
Jan 26, 2004	21.25	21.80	21.23	21.75	2,873,095	-0.30(-1.34%)
Jan 23, 2004	22.03	22.32	21.84	22.05	3,113,364	+0.20(+0.93%)
Jan 22, 2004	22.06	22.29	21.59	21.85	3,352,552	-0.08(-0.37%)
Jan 21, 2004	21.64	21.99	21.48	21.93	2,396,204	+0.29(+1.33%)
Jan 20, 2004	21.05	21.71	21.05	21.64	1,963,072	+0.78(+3.73%)
Jan 16, 2004	20.86	21.01	20.69	20.86	2,059,099	+0.06(+0.29%)
Jan 15, 2004	21.42	21.65	20.75	20.80	2,145,806	-0.47(-2.19%)
Jan 14, 2004	21.09	21.29	20.92	21.27	1,320,330	+0.18(+0.86%)
Jan 13, 2004	21.23	21.51	21.04	21.09	1,817,479	-0.07(-0.31%)
Jan 12, 2004	21.41	21.41	21.08	21.15	2,208,608	-0.27(-1.24%)
Jan 09, 2004	20.92	21.52	20.91	21.42	2,979,116	+0.50(+2.41%)
Jan 08, 2004	20.86	20.94	20.68	20.92	1,930,388	+0.12(+0.59%)
Jan 07, 2004	20.86	20.86	20.58	20.79	2,391,747	-0.14(-0.67%)
Jan 06, 2004	21.03	21.03	20.79	20.94	2,541,392	+0.08(+0.39%)
Jan 05, 2004	20.51	20.92	20.51	20.85	2,300,043	+0.36(+1.75%)
Jan 02, 2004	20.60	20.68	20.32	20.49	1,396,367	-0.01(-0.04%)
Dec 31, 2003	21.01	21.13	20.48	20.50	2,127,843	-0.48(-2.29%)
Dec 30, 2003	21.07	21.27	20.96	20.98	1,142,188	-0.08(-0.39%)
Dec 29, 2003	20.77	21.09	20.57	21.07	1,294,669	+0.30(+1.43%)
Dec 26, 2003	20.81	20.83	20.57	20.77	345,073	+0.03(+0.14%)
Dec 24, 2003	20.38	20.99	20.38	20.74	1,110,044	+0.37(+1.84%)
Dec 23, 2003	20.43	20.44	20.18	20.37	1,306,419	-0.26(-1.24%)
Dec 22, 2003	20.69	20.77	20.51	20.62	1,690,254	-0.07(-0.36%)
Dec 19, 2003	20.79	20.82	20.45	20.69	2,638,094	-0.16(-0.75%)
Dec 18, 2003	20.36	20.92	20.28	20.85	3,165,496	+0.55(+2.72%)
Dec 17, 2003	20.08	20.30	19.97	20.30	1,614,892	+0.18(+0.88%)
Dec 16, 2003	19.81	20.19	19.81	20.12	1,509,006	+0.38(+1.95%)
Dec 15, 2003	20.07	20.07	19.73	19.74	2,278,568	-0.33(-1.66%)
Dec 12, 2003	20.12	20.16	20.01	20.07	1,449,851	+0.09(+0.43%)
Dec 11, 2003	20.01	20.08	19.77	19.98	1,381,781	+0.01(+0.07%)
Dec 10, 2003	19.91	20.07	19.83	19.97	1,397,583	+0.06(+0.28%)
Dec 09, 2003	20.08	20.17	19.90	19.91	1,578,831	-0.11(-0.55%)
Dec 08, 2003	19.94	20.03	19.75	20.02	2,752,218	-0.00(-0.02%)
Dec 05, 2003	19.78	20.13	19.70	20.03	2,802,595	+0.25(+1.25%)
Dec 04, 2003	18.90	19.95	18.82	19.78	3,524,751	+0.87(+4.58%)
Dec 03, 2003	19.15	19.15	18.86	18.91	1,824,502	-0.24(-1.26%)
Dec 02, 2003	19.25	19.25	19.03	19.15	2,038,165	+0.27(+1.43%)
Dec 01, 2003	18.59	18.90	18.47	18.88	1,378,135	+0.30(+1.61%)
Nov 28, 2003	18.68	18.75	18.54	18.58	605,736	-0.13(-0.71%)
Nov 26, 2003	18.55	18.82	18.55	18.72	861,672	+0.13(+0.68%)
Nov 25, 2003	18.57	18.57	18.57	18.59	1,303,177	+0.04(+0.24%)
Nov 24, 2003	18.45	18.55	18.43	18.55	1,093,567	+0.10(+0.52%)
Nov 21, 2003	18.51	18.51	18.41	18.45	1,390,155	-0.03(-0.16%)
Nov 20, 2003	18.44	18.80	18.42	18.48	2,292,749	+0.04(+0.24%)
Nov 19, 2003	18.40	18.53	18.39	18.44	1,768,453	+0.05(+0.28%)
Nov 18, 2003	18.40	18.43	18.20	18.38	1,439,046	+0.02(+0.10%)
Nov 17, 2003	18.30	18.53	18.23	18.37	1,124,765	-0.16(-0.88%)
Nov 14, 2003	18.29	18.71	18.29	18.53	2,183,892	+0.20(+1.11%)
Nov 13, 2003	18.08	18.34	17.99	18.33	1,620,969	+0.35(+1.94%)
Nov 12, 2003	17.76	18.00	17.75	17.98	1,113,825	+0.19(+1.04%)
Nov 11, 2003	17.68	17.78	17.68	17.79	770,237	+0.06(+0.33%)
Nov 10, 2003	17.75	17.92	17.67	17.73	807,918	-0.08(-0.46%)
Nov 07, 2003	17.76	17.86	17.68	17.81	1,260,499	+0.06(+0.31%)
Nov 06, 2003	17.75	17.89	17.62	17.76	1,491,584	+0.14(+0.78%)
Nov 05, 2003	17.58	17.70	17.51	17.62	1,673,777	-0.01(-0.08%)
Nov 04, 2003	17.68	17.83	17.56	17.64	1,698,088	-0.31(-1.71%)
Nov 03, 2003	18.01	18.07	17.86	17.94	1,662,905	-0.06(-0.35%)
Oct 31, 2003	17.62	18.05	17.60	18.01	1,705,516	+0.50(+2.83%)
Oct 30, 2003	17.73	17.73	17.39	17.51	1,411,494	-0.15(-0.84%)
Oct 29, 2003	17.62	17.81	17.50	17.66	1,586,259	+0.05(+0.29%)
Oct 28, 2003	17.60	17.70	17.50	17.61	1,636,906	+0.01(+0.04%)
Oct 27, 2003	17.81	17.81	17.55	17.60	1,608,544	-0.17(-0.96%)
Oct 24, 2003	18.01	18.01	17.72	17.77	2,049,780	-0.28(-1.54%)
Oct 23, 2003	18.07	18.11	17.80	18.05	2,206,042	-0.09(-0.49%)
Oct 22, 2003	17.96	18.36	17.86	18.14	3,013,286	+0.46(+2.60%)
Oct 21, 2003	17.86	17.92	17.66	17.68	1,981,035	-0.05(-0.29%)
Oct 20, 2003	17.90	17.92	17.64	17.73	1,949,431	-0.19(-1.05%)
Oct 17, 2003	18.01	18.10	17.80	17.92	1,292,778	-0.10(-0.53%)
Oct 16, 2003	17.77	18.03	17.70	18.01	1,493,339	+0.31(+1.76%)
Oct 15, 2003	18.14	18.23	17.64	17.70	2,311,658	-0.60(-3.30%)
Oct 14, 2003	18.59	18.36	18.00	18.31	2,457,926	-0.29(-1.53%)
Oct 13, 2003	18.58	18.65	18.40	18.59	862,617	+0.08(+0.44%)
Oct 10, 2003	18.21	18.53	18.17	18.51	1,219,846	+0.37(+2.04%)
Oct 09, 2003	18.50	18.50	18.07	18.14	2,883,495	-0.36(-1.94%)
Oct 08, 2003	18.75	18.95	18.50	18.50	1,452,687	-0.15(-0.79%)
Oct 07, 2003	18.38	18.68	18.22	18.65	1,449,715	+0.26(+1.43%)
Oct 06, 2003	18.47	18.54	18.27	18.38	1,101,265	-0.05(-0.26%)
Oct 03, 2003	18.38	18.53	18.13	18.43	2,006,966	+0.05(+0.26%)
Oct 02, 2003	18.01	18.38	18.01	18.38	2,040,460	+0.37(+2.03%)
Oct 01, 2003	17.92	18.03	17.70	18.02	1,223,088	+0.17(+0.98%)
Sep 30, 2003	17.59	18.16	17.19	17.84	2,361,899	+0.26(+1.47%)
Sep 29, 2003	17.50	17.64	17.46	17.59	1,441,882	+0.09(+0.51%)
Sep 26, 2003	17.68	17.68	17.37	17.50	2,036,679	-0.28(-1.56%)
Sep 25, 2003	17.95	17.98	17.73	17.77	1,924,580	-0.17(-0.97%)
Sep 24, 2003	17.68	18.04	17.68	17.95	2,899,296	+0.45(+2.56%)
Sep 23, 2003	17.46	17.53	17.30	17.50	1,695,927	+0.02(+0.11%)
Sep 22, 2003	17.44	17.52	17.33	17.48	1,408,793	-0.04(-0.21%)
Sep 19, 2003	17.03	17.52	16.94	17.52	2,929,684	+0.48(+2.85%)
Sep 18, 2003	16.73	17.15	16.82	17.03	4,812,127	+0.31(+1.84%)
Sep 17, 2003	17.12	17.17	16.67	16.73	3,088,243	-0.39(-2.29%)
Sep 16, 2003	17.24	17.21	17.09	17.12	3,046,375	-0.13(-0.73%)
Sep 15, 2003	17.53	17.53	17.24	17.24	1,827,744	-0.26(-1.46%)
Sep 12, 2003	17.59	17.59	17.40	17.50	1,408,523	-0.09(-0.48%)
Sep 11, 2003	17.81	17.97	17.51	17.59	1,467,003	-0.21(-1.21%)
Sep 10, 2003	17.89	18.05	17.80	17.80	1,569,782	-0.09(-0.50%)
Sep 09, 2003	17.94	18.03	17.84	17.89	1,462,006	-0.12(-0.68%)
Sep 08, 2003	17.84	18.09	17.84	18.01	1,216,200	+0.20(+1.10%)
Sep 05, 2003	17.92	18.03	17.80	17.81	1,240,915	-0.10(-0.58%)
Sep 04, 2003	17.93	18.19	17.91	17.92	2,355,957	-0.11(-0.62%)
Sep 03, 2003	17.86	18.04	17.81	18.03	1,215,930	+0.16(+0.89%)
Sep 02, 2003	17.93	17.93	17.78	17.87	1,584,098	-0.06(-0.31%)
Aug 29, 2003	17.96	17.96	17.77	17.93	1,407,442	-0.03(-0.19%)
Aug 28, 2003	17.50	18.06	17.48	17.96	2,734,255	+0.12(+0.69%)
Aug 27, 2003	17.71	17.96	17.71	17.84	1,898,784	+0.07(+0.42%)
Aug 26, 2003	17.97	18.00	17.61	17.76	1,698,223	-0.26(-1.42%)
Aug 25, 2003	18.07	18.18	17.93	18.02	1,232,542	-0.11(-0.63%)
Aug 22, 2003	18.33	18.42	18.10	18.13	1,080,466	-0.16(-0.85%)
Aug 21, 2003	18.29	18.42	18.22	18.29	1,682,556	+0.04(+0.22%)
Aug 20, 2003	18.12	18.40	18.10	18.25	984,304	+0.10(+0.55%)
Aug 19, 2003	18.55	18.55	17.86	18.15	1,346,531	-0.04(-0.20%)
Aug 18, 2003	18.08	18.27	17.93	18.18	1,765,482	+0.24(+1.32%)
Aug 15, 2003	17.96	17.98	17.75	17.95	771,182	+0.07(+0.41%)
Aug 14, 2003	18.23	18.24	17.68	17.87	2,936,032	-0.28(-1.53%)
Aug 13, 2003	18.31	18.31	18.06	18.15	2,057,343	+0.01(+0.06%)
Aug 12, 2003	18.25	18.31	17.96	18.14	1,534,532	+0.06(+0.35%)
Aug 11, 2003	18.10	18.37	17.97	18.08	1,915,261	+0.16(+0.91%)
Aug 08, 2003	18.16	18.20	17.71	17.91	2,488,449	-0.24(-1.31%)
Aug 07, 2003	17.59	18.33	17.58	18.15	3,458,708	+0.59(+3.35%)
Aug 06, 2003	17.16	17.68	17.07	17.56	3,248,827	+0.54(+3.20%)
Aug 05, 2003	16.92	17.29	16.90	17.02	2,632,556	+0.03(+0.15%)
Aug 04, 2003	17.30	17.31	16.93	16.99	2,666,726	-0.31(-1.78%)
Aug 01, 2003	17.13	17.37	17.00	17.30	2,726,152	+0.21(+1.21%)
Jul 31, 2003	17.07	17.52	16.96	17.09	3,866,584	-0.00(-0.02%)
Jul 30, 2003	17.33	17.40	17.01	17.10	4,318,219	-0.23(-1.35%)
Jul 29, 2003	17.68	17.77	17.28	17.33	2,469,946	-0.40(-2.23%)
Jul 28, 2003	17.62	17.78	17.59	17.73	3,050,427	-0.21(-1.16%)
Jul 25, 2003	18.12	18.13	17.66	17.93	3,959,639	-0.19(-1.04%)
Jul 24, 2003	18.81	18.88	18.12	18.12	2,532,883	-0.50(-2.68%)
Jul 23, 2003	18.74	18.84	18.46	18.62	2,087,866	-0.10(-0.51%)
Jul 22, 2003	18.79	18.86	18.35	18.72	1,743,872	-0.09(-0.47%)
Jul 21, 2003	19.10	19.27	18.77	18.81	2,197,398	+0.04(+0.22%)
Jul 18, 2003	18.44	18.83	18.34	18.77	2,182,812	+0.37(+2.01%)
Jul 17, 2003	17.96	18.49	17.87	18.40	3,024,225	+0.32(+1.76%)
Jul 16, 2003	18.45	18.48	18.06	18.08	3,452,360	-0.45(-2.44%)
Jul 15, 2003	18.81	18.90	18.37	18.53	2,443,745	-0.10(-0.52%)
Jul 14, 2003	19.12	19.12	18.60	18.63	2,674,424	-0.44(-2.31%)
Jul 11, 2003	18.93	19.07	18.80	19.07	2,327,324	+0.11(+0.59%)
Jul 10, 2003	19.21	19.21	18.64	18.95	2,695,358	-0.30(-1.54%)
Jul 09, 2003	19.17	19.39	19.07	19.25	2,455,090	+0.08(+0.42%)
Jul 08, 2003	18.90	19.17	18.49	19.17	3,179,677	+0.27(+1.41%)
Jul 07, 2003	19.53	19.53	18.60	18.90	5,205,552	-0.64(-3.30%)
Jul 03, 2003	19.57	19.66	19.40	19.55	1,688,499	-0.02(-0.11%)
Jul 02, 2003	19.86	19.86	19.45	19.57	3,277,595	-0.29(-1.47%)
Jul 01, 2003	20.02	20.02	19.45	19.86	2,334,753	-0.16(-0.78%)
Jun 30, 2003	20.02	20.14	19.93	20.02	2,150,398	+0.08(+0.41%)
Jun 27, 2003	19.84	20.02	19.66	19.94	2,133,921	+0.09(+0.47%)
Jun 26, 2003	20.36	20.71	19.76	19.84	3,820,799	-0.52(-2.55%)
Jun 25, 2003	20.10	20.45	19.86	20.36	2,815,695	+0.40(+1.98%)
Jun 24, 2003	19.71	19.97	19.64	19.97	2,083,004	+0.25(+1.28%)
Jun 23, 2003	19.49	19.71	19.25	19.71	2,187,944	+0.28(+1.45%)
Jun 20, 2003	19.76	19.85	19.27	19.43	3,359,170	-0.33(-1.67%)
Jun 19, 2003	19.25	19.84	19.14	19.76	2,975,199	+0.51(+2.65%)
Jun 18, 2003	19.00	19.25	19.00	19.25	2,708,729	+0.09(+0.44%)
Jun 17, 2003	19.34	19.77	19.11	19.17	1,738,065	-0.18(-0.92%)
Jun 16, 2003	19.69	19.69	19.23	19.34	2,743,844	-0.34(-1.75%)
Jun 13, 2003	19.92	19.92	19.37	19.69	2,919,015	-0.23(-1.15%)
Jun 12, 2003	20.55	20.61	19.82	19.92	2,633,231	-0.63(-3.06%)
Jun 11, 2003	19.88	20.55	19.71	20.55	3,105,665	+0.69(+3.47%)
Jun 10, 2003	19.99	20.10	19.76	19.86	2,713,456	-0.13(-0.67%)
Jun 09, 2003	19.99	20.12	19.93	19.99	1,542,501	-0.09(-0.44%)
Jun 06, 2003	20.12	20.45	19.94	20.08	2,664,160	-0.04(-0.20%)
Jun 05, 2003	20.17	20.21	19.81	20.12	1,932,819	-0.05(-0.24%)
Jun 04, 2003	19.97	20.36	19.78	20.17	2,595,955	+0.22(+1.10%)
Jun 03, 2003	19.73	19.97	19.44	19.95	2,431,995	+0.22(+1.13%)
Jun 02, 2003	19.77	19.95	19.64	19.73	2,968,446	+0.00(+0.00%)
May 30, 2003	18.97	19.79	18.80	19.73	3,673,856	+0.76(+4.02%)
May 29, 2003	19.04	19.04	18.78	18.97	2,526,400	-0.12(-0.62%)
May 28, 2003	19.35	19.35	19.05	19.08	2,364,736	-0.28(-1.45%)
May 27, 2003	19.16	19.44	19.10	19.37	1,614,622	+0.17(+0.89%)
May 23, 2003	18.95	19.23	18.92	19.20	1,149,616	+0.16(+0.86%)
May 22, 2003	18.97	19.09	18.87	19.03	1,712,674	+0.10(+0.55%)
May 21, 2003	18.47	18.99	18.33	18.93	3,293,532	+0.49(+2.67%)
May 20, 2003	18.60	18.71	18.29	18.44	1,299,396	-0.16(-0.86%)
May 19, 2003	18.81	18.91	18.58	18.60	1,752,651	-0.26(-1.37%)
May 16, 2003	18.85	18.87	18.63	18.85	1,585,044	-0.05(-0.25%)
May 15, 2003	18.78	18.90	18.74	18.90	1,600,035	+0.19(+0.99%)
May 14, 2003	18.65	18.79	18.59	18.72	2,560,165	+0.02(+0.10%)
May 13, 2003	18.41	18.88	18.36	18.70	1,977,253	+0.20(+1.08%)
May 12, 2003	18.34	18.61	18.33	18.50	2,573,941	+0.12(+0.64%)
May 09, 2003	17.96	18.38	17.94	18.38	2,917,394	+0.46(+2.56%)
May 08, 2003	17.86	17.97	17.67	17.92	1,374,758	+0.06(+0.33%)
May 07, 2003	17.62	17.95	17.51	17.86	1,231,596	+0.24(+1.37%)
May 06, 2003	17.79	17.86	17.61	17.62	1,665,674	-0.15(-0.83%)
May 05, 2003	17.73	17.83	17.70	17.77	2,171,197	+0.04(+0.23%)
May 02, 2003	17.47	17.77	17.39	17.73	2,046,808	+0.33(+1.89%)

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.