Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.33	15.63	15.33	15.58	2,606,439	+0.29(+1.92%)
Apr 29, 2004	15.45	15.49	15.21	15.28	741,733	-0.20(-1.30%)
Apr 28, 2004	15.55	15.64	15.23	15.48	1,134,326	-0.07(-0.47%)
Apr 27, 2004	15.66	15.85	15.56	15.56	855,930	-0.14(-0.88%)
Apr 26, 2004	16.03	16.22	15.63	15.70	1,511,634	-0.33(-2.09%)
Apr 23, 2004	15.90	16.13	15.82	16.03	2,284,155	+0.11(+0.72%)
Apr 22, 2004	15.89	16.03	15.47	15.91	3,578,749	+0.53(+3.42%)
Apr 21, 2004	15.39	15.71	15.13	15.39	5,911,160	+0.85(+5.86%)
Apr 20, 2004	14.24	14.65	14.23	14.54	2,258,171	+0.38(+2.72%)
Apr 19, 2004	14.41	14.41	13.92	14.15	2,165,372	-0.26(-1.78%)
Apr 16, 2004	14.43	14.64	14.19	14.41	1,633,036	-0.00(-0.03%)
Apr 15, 2004	14.63	14.65	14.22	14.41	1,581,724	-0.02(-0.16%)
Apr 14, 2004	14.08	14.99	14.06	14.44	4,756,309	-0.80(-5.23%)
Apr 13, 2004	15.34	15.47	15.15	15.23	1,639,805	-0.02(-0.15%)
Apr 12, 2004	15.12	15.27	15.09	15.26	555,044	+0.15(+0.97%)
Apr 08, 2004	15.20	15.33	15.09	15.11	817,719	-0.10(-0.63%)
Apr 07, 2004	14.98	15.23	14.88	15.21	955,716	+0.23(+1.53%)
Apr 06, 2004	15.19	15.25	14.86	14.98	1,810,554	-0.21(-1.39%)
Apr 05, 2004	14.79	15.23	14.77	15.19	2,555,782	+0.48(+3.27%)
Apr 02, 2004	14.88	14.88	14.55	14.71	1,636,530	+0.27(+1.90%)
Apr 01, 2004	14.20	14.52	14.20	14.43	1,938,289	+0.32(+2.24%)
Mar 31, 2004	14.13	14.26	14.06	14.12	2,621,505	-0.00(-0.03%)
Mar 30, 2004	13.79	14.22	13.73	14.12	2,593,993	+0.34(+2.49%)
Mar 29, 2004	13.72	13.90	13.72	13.78	2,563,205	+0.06(+0.43%)
Mar 26, 2004	13.97	13.97	13.65	13.72	2,608,622	-0.25(-1.80%)
Mar 25, 2004	14.08	14.20	13.97	13.97	951,130	-0.05(-0.39%)
Mar 24, 2004	14.28	14.28	13.94	14.02	1,208,565	-0.37(-2.55%)
Mar 23, 2004	14.42	14.48	14.24	14.39	1,080,612	-0.03(-0.19%)
Mar 22, 2004	14.51	14.51	14.20	14.42	1,533,905	-0.01(-0.06%)
Mar 19, 2004	14.66	14.70	14.39	14.43	861,389	-0.24(-1.62%)
Mar 18, 2004	14.61	14.70	14.36	14.66	1,128,212	+0.11(+0.79%)
Mar 17, 2004	14.63	14.79	14.31	14.55	2,637,444	+0.02(+0.13%)
Mar 16, 2004	14.69	14.75	14.50	14.53	1,131,487	-0.08(-0.53%)
Mar 15, 2004	14.94	14.94	14.51	14.61	1,596,353	-0.33(-2.21%)
Mar 12, 2004	14.75	15.01	14.69	14.94	1,200,486	+0.30(+2.06%)
Mar 11, 2004	14.87	14.89	14.59	14.64	1,251,798	-0.22(-1.51%)
Mar 10, 2004	15.11	15.19	14.85	14.86	936,064	-0.21(-1.40%)
Mar 09, 2004	15.14	15.16	14.98	15.07	736,711	-0.14(-0.90%)
Mar 08, 2004	15.27	15.37	15.17	15.21	1,082,140	-0.01(-0.09%)
Mar 05, 2004	15.38	15.53	15.21	15.22	1,030,173	-0.16(-1.01%)
Mar 04, 2004	15.11	15.47	15.11	15.38	2,721,072	+0.49(+3.26%)
Mar 03, 2004	15.39	15.50	14.84	14.89	4,931,425	-0.56(-3.64%)
Mar 02, 2004	15.39	15.66	15.32	15.46	1,573,645	+0.17(+1.11%)
Mar 01, 2004	15.46	15.57	14.79	15.29	5,634,729	-0.87(-5.41%)
Feb 27, 2004	16.05	16.25	15.93	16.16	937,811	+0.09(+0.54%)
Feb 26, 2004	15.82	16.08	15.75	16.08	1,019,255	+0.16(+1.04%)
Feb 25, 2004	15.90	15.94	15.62	15.91	1,063,144	+0.01(+0.06%)
Feb 24, 2004	15.46	16.24	15.14	15.90	2,109,912	+0.42(+2.69%)
Feb 23, 2004	15.88	15.92	15.42	15.48	1,561,854	-0.38(-2.37%)
Feb 20, 2004	16.13	16.13	15.71	15.86	1,490,891	-0.28(-1.76%)
Feb 19, 2004	16.42	16.48	16.14	16.14	1,096,551	-0.26(-1.56%)
Feb 18, 2004	16.35	16.48	16.13	16.40	1,004,189	+0.19(+1.16%)
Feb 17, 2004	16.17	16.38	16.14	16.21	669,678	+0.09(+0.57%)
Feb 13, 2004	16.08	16.25	15.99	16.12	1,254,855	+0.09(+0.57%)
Feb 12, 2004	16.01	16.17	15.91	16.03	1,273,851	+0.08(+0.49%)
Feb 11, 2004	15.80	15.97	15.69	15.95	1,845,272	+0.16(+0.99%)
Feb 10, 2004	15.97	16.04	15.73	15.80	879,512	-0.20(-1.23%)
Feb 09, 2004	16.03	16.10	15.94	15.99	612,688	+0.01(+0.09%)
Feb 06, 2004	15.78	16.19	15.64	15.98	754,834	+0.08(+0.52%)
Feb 05, 2004	16.19	16.19	15.76	15.90	1,098,298	-0.25(-1.53%)
Feb 04, 2004	16.22	16.39	16.12	16.14	975,585	-0.12(-0.76%)
Feb 03, 2004	16.19	16.35	15.96	16.27	1,242,627	+0.08(+0.48%)
Feb 02, 2004	16.46	16.46	16.19	16.19	1,540,238	-0.23(-1.39%)
Jan 30, 2004	16.64	16.72	16.21	16.42	1,738,499	-0.22(-1.32%)
Jan 29, 2004	16.49	16.70	16.32	16.64	1,042,837	+0.05(+0.28%)
Jan 28, 2004	17.15	17.15	16.56	16.59	1,210,748	-0.56(-3.26%)
Jan 27, 2004	17.40	17.40	17.14	17.15	1,614,258	+0.17(+1.02%)
Jan 26, 2004	16.92	16.99	16.72	16.98	686,709	+0.02(+0.14%)
Jan 23, 2004	16.95	16.99	16.86	16.95	600,461	+0.03(+0.16%)
Jan 22, 2004	16.85	17.06	16.85	16.93	834,313	+0.00(+0.00%)
Jan 21, 2004	16.80	16.96	16.74	16.93	801,998	+0.01(+0.08%)
Jan 20, 2004	16.72	16.94	16.68	16.91	733,654	+0.30(+1.79%)
Jan 16, 2004	16.60	16.74	16.51	16.62	833,877	+0.04(+0.22%)
Jan 15, 2004	16.76	16.93	16.56	16.58	1,207,909	-0.28(-1.66%)
Jan 14, 2004	16.49	17.00	16.49	16.86	1,891,562	+0.37(+2.25%)
Jan 13, 2004	16.49	16.57	16.32	16.49	1,791,340	+0.00(+0.00%)
Jan 12, 2004	15.80	16.65	15.71	16.49	4,565,471	+1.04(+6.73%)
Jan 09, 2004	15.46	15.66	15.41	15.45	1,498,969	-0.16(-1.00%)
Jan 08, 2004	15.64	15.80	15.29	15.60	4,442,759	+0.89(+6.07%)
Jan 07, 2004	14.66	14.75	14.62	14.71	1,095,459	+0.11(+0.75%)
Jan 06, 2004	14.72	14.79	14.59	14.60	1,290,664	-0.24(-1.61%)
Jan 05, 2004	15.18	15.34	14.79	14.84	1,207,909	-0.33(-2.20%)
Jan 02, 2004	15.24	15.25	15.06	15.17	836,060	-0.06(-0.42%)
Dec 31, 2003	15.11	15.24	15.00	15.24	961,829	+0.12(+0.82%)
Dec 30, 2003	15.11	15.20	14.99	15.11	1,180,397	+0.00(+0.03%)
Dec 29, 2003	15.07	15.16	15.06	15.11	1,206,381	+0.09(+0.61%)
Dec 26, 2003	15.04	15.11	14.99	15.02	432,113	+0.02(+0.15%)
Dec 24, 2003	15.02	15.09	14.96	14.99	182,321	-0.07(-0.46%)
Dec 23, 2003	15.11	15.11	14.93	15.06	1,300,708	-0.02(-0.12%)
Dec 22, 2003	15.11	15.21	15.07	15.08	1,693,737	+0.02(+0.15%)
Dec 19, 2003	15.21	15.22	15.02	15.06	1,291,101	-0.15(-0.99%)
Dec 18, 2003	14.98	15.25	14.98	15.21	1,422,110	+0.32(+2.12%)
Dec 17, 2003	15.15	15.15	14.89	14.89	1,295,686	-0.27(-1.75%)
Dec 16, 2003	15.21	15.23	15.05	15.16	752,432	-0.01(-0.09%)
Dec 15, 2003	15.25	15.32	15.17	15.17	1,221,229	+0.04(+0.24%)
Dec 12, 2003	15.30	15.30	15.13	15.14	1,132,797	-0.05(-0.33%)
Dec 11, 2003	15.09	15.27	15.09	15.19	1,317,303	+0.14(+0.94%)
Dec 10, 2003	15.11	15.18	15.04	15.04	1,280,183	-0.07(-0.48%)
Dec 09, 2003	15.39	15.39	15.13	15.12	1,448,531	-0.04(-0.27%)
Dec 08, 2003	15.39	15.39	15.26	15.16	1,702,908	-0.23(-1.52%)
Dec 05, 2003	15.23	15.44	15.09	15.39	3,613,685	+0.69(+4.70%)
Dec 04, 2003	14.88	14.88	14.70	14.70	1,158,999	-0.09(-0.62%)
Dec 03, 2003	15.25	15.30	14.79	14.79	1,641,770	-0.40(-2.62%)
Dec 02, 2003	15.10	15.23	15.02	15.19	3,708,667	+0.16(+1.07%)
Dec 01, 2003	15.20	15.53	14.99	15.03	6,721,673	-0.82(-5.14%)
Nov 28, 2003	15.91	15.92	15.80	15.85	1,174,502	-0.06(-0.40%)
Nov 26, 2003	15.37	15.94	15.37	15.91	5,038,853	+0.55(+3.58%)
Nov 25, 2003	14.90	15.42	14.90	15.36	2,827,408	+0.41(+2.76%)
Nov 24, 2003	14.56	14.96	14.54	14.95	1,382,152	+0.43(+2.97%)
Nov 21, 2003	14.45	14.57	14.43	14.52	920,343	+0.07(+0.48%)
Nov 20, 2003	14.33	14.57	14.31	14.45	1,399,402	+0.03(+0.22%)
Nov 19, 2003	14.07	14.43	13.95	14.42	2,205,330	+0.34(+2.44%)
Nov 18, 2003	13.88	14.11	13.85	14.07	1,098,080	+0.24(+1.76%)
Nov 17, 2003	13.87	13.88	13.76	13.83	710,509	-0.15(-1.08%)
Nov 14, 2003	13.96	14.04	13.88	13.98	812,042	+0.01(+0.07%)
Nov 13, 2003	13.52	14.06	13.48	13.97	1,849,202	+0.45(+3.35%)
Nov 12, 2003	13.29	13.53	13.24	13.52	1,010,521	+0.23(+1.76%)
Nov 11, 2003	13.38	13.40	13.21	13.29	1,152,012	-0.18(-1.33%)
Nov 10, 2003	13.61	13.61	13.30	13.46	1,427,569	-0.14(-1.04%)
Nov 07, 2003	13.45	13.74	13.45	13.61	1,460,758	+0.27(+2.06%)
Nov 06, 2003	13.45	13.45	13.25	13.33	1,487,834	-0.11(-0.85%)
Nov 05, 2003	13.74	13.74	13.74	13.45	978,642	-0.12(-0.91%)
Nov 04, 2003	13.74	13.74	13.74	13.57	737,279	-0.22(-1.56%)
Nov 03, 2003	14.03	14.11	13.78	13.79	819,924	-0.29(-2.05%)
Oct 31, 2003	13.61	14.11	13.59	14.07	1,341,758	+0.58(+4.31%)
Oct 30, 2003	13.92	13.93	13.44	13.49	1,081,703	-0.34(-2.45%)
Oct 29, 2003	13.60	13.88	13.52	13.83	1,379,314	+0.16(+1.17%)
Oct 28, 2003	13.35	13.66	13.35	13.67	1,749,635	+0.41(+3.07%)
Oct 27, 2003	13.28	13.56	13.08	13.26	1,073,843	+0.16(+1.26%)
Oct 24, 2003	12.89	13.14	12.78	13.10	1,567,968	+0.16(+1.24%)
Oct 23, 2003	12.96	12.96	12.83	12.94	1,524,298	-0.02(-0.18%)
Oct 22, 2003	13.12	13.13	12.72	12.96	2,728,278	-0.16(-1.22%)
Oct 21, 2003	13.01	13.14	12.92	13.12	2,467,787	-0.18(-1.34%)
Oct 20, 2003	13.36	13.46	13.17	13.30	1,321,451	+0.05(+0.38%)
Oct 17, 2003	13.44	13.44	13.24	13.25	1,975,627	-0.29(-2.16%)
Oct 16, 2003	13.28	13.65	13.28	13.54	3,339,657	+0.31(+2.32%)
Oct 15, 2003	12.85	13.58	12.41	13.24	16,472,948	-1.82(-12.08%)
Oct 14, 2003	15.27	15.27	14.93	15.05	2,061,220	-0.22(-1.41%)
Oct 13, 2003	14.82	15.30	14.82	15.27	1,517,748	+0.45(+3.06%)
Oct 10, 2003	14.70	14.90	14.70	14.82	789,333	+0.10(+0.69%)
Oct 09, 2003	14.65	14.88	14.65	14.71	387,570	+0.18(+1.23%)
Oct 08, 2003	14.56	14.59	14.47	14.54	486,919	+0.02(+0.16%)
Oct 07, 2003	14.77	14.77	14.36	14.51	931,697	-0.30(-2.04%)
Oct 06, 2003	14.66	15.02	14.65	14.82	1,160,091	+0.15(+1.00%)
Oct 03, 2003	14.29	14.73	14.25	14.67	1,914,270	+0.44(+3.09%)
Oct 02, 2003	14.13	14.23	13.92	14.23	1,393,943	+0.22(+1.57%)
Oct 01, 2003	13.87	14.06	13.83	14.01	1,061,397	+0.14(+1.02%)
Sep 30, 2003	13.68	14.01	13.53	13.87	832,785	+0.16(+1.17%)
Sep 29, 2003	13.52	13.71	13.46	13.71	576,006	+0.19(+1.39%)
Sep 26, 2003	13.59	13.67	13.51	13.52	877,110	-0.11(-0.81%)
Sep 25, 2003	13.58	13.61	13.52	13.63	1,025,151	+0.08(+0.61%)
Sep 24, 2003	13.88	13.88	13.55	13.55	1,481,938	-0.33(-2.38%)
Sep 23, 2003	14.17	14.20	13.79	13.88	977,987	-0.30(-2.10%)
Sep 22, 2003	14.20	14.24	14.20	14.17	549,367	-0.07(-0.51%)
Sep 19, 2003	14.08	14.26	14.01	14.25	900,255	+0.21(+1.50%)
Sep 18, 2003	14.15	14.15	13.97	14.04	580,809	-0.06(-0.45%)
Sep 17, 2003	14.20	14.24	14.10	14.10	831,256	-0.00(-0.03%)
Sep 16, 2003	14.20	14.33	13.85	14.11	2,319,527	-0.09(-0.65%)
Sep 15, 2003	14.66	14.74	14.17	14.20	2,074,539	-0.51(-3.46%)
Sep 12, 2003	14.61	14.72	14.52	14.71	554,171	+0.05(+0.34%)
Sep 11, 2003	14.66	14.79	14.45	14.66	882,787	+0.03(+0.22%)
Sep 10, 2003	14.61	14.72	14.59	14.62	709,854	-0.08(-0.56%)
Sep 09, 2003	14.85	14.85	14.58	14.71	661,817	-0.10(-0.68%)
Sep 08, 2003	14.71	14.88	14.52	14.81	885,844	+0.16(+1.09%)
Sep 05, 2003	15.11	15.11	14.63	14.65	1,260,532	-0.47(-3.09%)
Sep 04, 2003	15.10	15.23	15.03	15.11	900,255	+0.06(+0.43%)
Sep 03, 2003	15.21	15.25	14.99	15.05	1,447,002	-0.09(-0.60%)
Sep 02, 2003	14.86	15.15	14.86	15.14	2,252,931	+0.30(+2.04%)
Aug 29, 2003	14.50	14.84	14.50	14.84	882,132	+0.34(+2.34%)
Aug 28, 2003	14.34	14.55	14.24	14.50	1,233,020	+0.16(+1.12%)
Aug 27, 2003	14.13	14.36	14.11	14.34	935,846	+0.27(+1.89%)
Aug 26, 2003	14.15	14.33	13.97	14.07	807,238	-0.12(-0.84%)
Aug 25, 2003	14.20	14.29	13.98	14.19	1,076,463	-0.01(-0.10%)
Aug 22, 2003	14.50	14.50	14.19	14.21	1,667,099	-0.17(-1.21%)
Aug 21, 2003	14.12	14.45	14.10	14.38	1,291,974	+0.26(+1.82%)
Aug 20, 2003	14.34	14.34	14.10	14.12	650,681	-0.27(-1.85%)
Aug 19, 2003	13.99	14.43	13.93	14.39	1,453,989	+0.42(+2.98%)
Aug 18, 2003	13.68	14.06	13.60	13.97	849,379	+0.30(+2.18%)
Aug 15, 2003	13.66	13.79	13.44	13.68	582,556	-0.00(-0.03%)
Aug 14, 2003	13.90	13.91	13.68	13.68	1,008,775	-0.22(-1.58%)
Aug 13, 2003	14.08	14.11	13.89	13.90	498,710	-0.18(-1.30%)
Aug 12, 2003	14.15	14.17	13.80	14.08	888,027	-0.03(-0.19%)
Aug 11, 2003	14.31	14.31	14.00	14.11	1,150,265	+0.14(+1.02%)
Aug 08, 2003	13.82	14.20	13.74	13.97	1,375,820	+0.27(+1.94%)
Aug 07, 2003	13.42	13.87	13.17	13.70	1,290,009	+0.39(+2.96%)
Aug 06, 2003	13.60	13.68	13.19	13.31	2,043,315	-0.19(-1.43%)
Aug 05, 2003	13.80	13.85	13.46	13.50	2,919,989	-0.51(-3.63%)
Aug 04, 2003	14.15	14.27	13.85	14.01	3,035,496	-0.51(-3.50%)
Aug 01, 2003	13.92	14.65	13.84	14.52	3,739,891	+0.69(+5.00%)
Jul 31, 2003	14.36	14.47	13.75	13.83	3,494,466	-0.47(-3.27%)
Jul 30, 2003	13.88	14.34	13.85	14.29	3,627,878	+0.34(+2.46%)
Jul 29, 2003	13.40	14.29	13.26	13.95	9,071,989	+0.88(+6.76%)
Jul 28, 2003	12.59	13.12	12.51	13.07	6,628,875	+1.36(+11.58%)
Jul 25, 2003	11.56	11.84	11.56	11.71	2,484,818	+0.13(+1.15%)
Jul 24, 2003	11.76	11.80	11.44	11.58	1,599,192	-0.18(-1.56%)
Jul 23, 2003	11.59	11.76	11.44	11.76	1,168,388	+0.25(+2.15%)
Jul 22, 2003	11.52	11.55	11.19	11.51	1,527,355	-0.03(-0.24%)
Jul 21, 2003	11.52	11.55	11.45	11.54	1,321,670	+0.07(+0.60%)
Jul 18, 2003	11.37	11.52	11.37	11.47	1,042,837	+0.11(+0.97%)
Jul 17, 2003	11.29	11.40	11.23	11.36	1,456,828	+0.07(+0.65%)
Jul 16, 2003	11.59	11.64	11.20	11.29	1,969,731	-0.26(-2.22%)
Jul 15, 2003	11.15	11.66	11.12	11.55	3,386,165	+0.28(+2.52%)
Jul 14, 2003	11.42	11.42	11.11	11.26	1,922,568	-0.16(-1.40%)
Jul 11, 2003	11.63	11.65	11.27	11.42	1,068,821	-0.10(-0.83%)
Jul 10, 2003	11.55	11.58	11.41	11.52	995,237	-0.11(-0.91%)
Jul 09, 2003	11.52	11.70	11.45	11.62	1,166,205	+0.09(+0.79%)
Jul 08, 2003	11.42	11.85	11.39	11.53	2,326,514	+0.18(+1.57%)
Jul 07, 2003	11.27	11.45	11.24	11.35	806,365	+0.20(+1.77%)
Jul 03, 2003	11.18	11.29	11.02	11.16	728,414	-0.02(-0.20%)
Jul 02, 2003	11.20	11.22	10.99	11.18	1,044,584	+0.00(+0.00%)
Jul 01, 2003	11.37	11.37	11.07	11.18	1,457,265	-0.19(-1.65%)
Jun 30, 2003	11.05	11.42	11.05	11.37	1,877,806	+0.33(+2.95%)
Jun 27, 2003	11.11	11.18	11.01	11.04	1,017,509	+0.04(+0.37%)
Jun 26, 2003	10.90	11.11	10.82	11.00	759,201	+0.10(+0.92%)
Jun 25, 2003	10.88	11.24	10.88	10.90	1,414,031	-0.04(-0.38%)
Jun 24, 2003	10.81	11.13	10.81	10.94	2,657,969	+0.13(+1.23%)
Jun 23, 2003	10.67	11.08	10.44	10.81	4,558,266	-0.43(-3.83%)
Jun 20, 2003	11.22	11.34	10.99	11.24	4,173,097	+0.55(+5.19%)
Jun 19, 2003	10.53	10.85	10.49	10.68	3,898,850	+0.23(+2.24%)
Jun 18, 2003	10.30	10.46	10.12	10.45	2,649,890	+0.17(+1.65%)
Jun 17, 2003	10.12	10.33	10.04	10.28	3,117,813	+0.16(+1.58%)
Jun 16, 2003	9.943	10.14	9.943	10.12	3,064,754	+0.18(+1.84%)
Jun 13, 2003	10.31	10.51	9.847	9.938	5,662,460	-0.37(-3.60%)
Jun 12, 2003	10.53	10.61	10.24	10.31	3,712,598	-0.22(-2.13%)
Jun 11, 2003	10.69	10.69	10.33	10.53	4,428,129	-0.16(-1.50%)
Jun 10, 2003	10.73	10.85	10.69	10.69	1,923,659	+0.01(+0.13%)
Jun 09, 2003	10.77	10.97	10.63	10.68	1,599,410	-0.08(-0.72%)
Jun 06, 2003	10.65	10.88	10.63	10.76	2,492,460	+0.16(+1.56%)
Jun 05, 2003	10.95	11.03	10.59	10.59	3,518,922	-0.36(-3.26%)
Jun 04, 2003	10.99	11.06	10.81	10.95	4,027,676	-0.22(-1.93%)
Jun 03, 2003	11.86	12.00	11.15	11.17	4,120,256	-0.75(-6.30%)
Jun 02, 2003	11.88	12.03	11.82	11.92	924,710	+0.07(+0.58%)
May 30, 2003	11.72	11.85	11.68	11.85	759,419	+0.12(+1.06%)
May 29, 2003	11.78	11.89	11.64	11.72	921,216	-0.06(-0.51%)
May 28, 2003	11.90	11.90	11.72	11.78	1,055,501	-0.00(-0.04%)
May 27, 2003	11.54	11.82	11.47	11.79	1,096,988	+0.31(+2.67%)
May 23, 2003	11.53	11.69	11.43	11.48	823,396	-0.10(-0.83%)
May 22, 2003	11.68	11.90	11.55	11.58	966,196	-0.10(-0.86%)
May 21, 2003	11.45	11.72	11.45	11.68	1,838,066	+0.29(+2.57%)
May 20, 2003	11.18	11.40	11.17	11.39	1,190,223	+0.19(+1.68%)
May 19, 2003	11.46	11.46	11.17	11.20	931,479	-0.26(-2.28%)
May 16, 2003	11.44	11.59	11.39	11.46	1,525,826	+0.06(+0.56%)
May 15, 2003	11.29	11.40	11.15	11.39	2,067,115	+0.15(+1.30%)
May 14, 2003	10.92	11.27	10.92	11.25	1,459,012	+0.39(+3.63%)
May 13, 2003	10.91	11.02	10.78	10.85	1,076,463	-0.06(-0.55%)
May 12, 2003	10.84	11.04	10.70	10.91	748,720	+0.08(+0.72%)
May 09, 2003	10.74	10.84	10.68	10.84	1,606,834	+0.09(+0.81%)
May 08, 2003	10.65	10.77	10.60	10.75	1,199,831	+0.10(+0.95%)
May 07, 2003	10.63	10.72	10.59	10.65	994,800	-0.11(-1.02%)
May 06, 2003	10.58	10.77	10.54	10.76	965,105	+0.17(+1.64%)
May 05, 2003	10.67	10.79	10.46	10.58	1,197,210	+0.01(+0.09%)
May 02, 2003	10.33	10.57	10.21	10.57	1,651,596	+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.