Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.47	12.58	12.46	12.50	1,488,658	+0.07(+0.57%)
May 27, 2004	12.45	12.48	12.28	12.43	3,018,443	-0.01(-0.10%)
May 26, 2004	12.59	12.65	12.44	12.44	2,672,460	-0.17(-1.36%)
May 25, 2004	12.46	12.68	12.40	12.61	2,750,408	+0.09(+0.70%)
May 24, 2004	12.45	12.53	12.38	12.53	1,897,286	+0.13(+1.01%)
May 21, 2004	12.30	12.43	12.24	12.40	2,124,674	+0.09(+0.75%)
May 20, 2004	12.35	12.43	12.22	12.31	1,946,781	-0.03(-0.20%)
May 19, 2004	12.38	12.58	12.33	12.33	2,991,902	+0.03(+0.20%)
May 18, 2004	12.47	12.56	12.31	12.31	1,841,575	-0.17(-1.37%)
May 17, 2004	12.57	12.57	12.43	12.48	1,880,071	-0.11(-0.90%)
May 14, 2004	12.46	12.62	12.34	12.59	2,029,271	+0.09(+0.70%)
May 13, 2004	12.23	12.55	12.17	12.51	2,410,881	+0.25(+2.05%)
May 12, 2004	12.26	12.34	12.15	12.25	2,148,823	+0.01(+0.10%)
May 11, 2004	12.13	12.27	12.08	12.24	2,432,878	+0.04(+0.34%)
May 10, 2004	12.39	12.40	12.17	12.20	1,716,763	-0.22(-1.78%)
May 07, 2004	12.42	12.53	12.38	12.42	3,174,816	-0.02(-0.13%)
May 06, 2004	12.08	12.49	12.08	12.44	2,457,506	+0.00(+0.00%)
May 05, 2004	12.32	12.48	12.30	12.44	4,723,490	+0.08(+0.64%)
May 04, 2004	12.26	12.51	12.26	12.36	3,146,602	+0.10(+0.78%)
May 03, 2004	12.29	12.31	11.94	12.26	3,244,395	+0.18(+1.52%)
Apr 30, 2004	12.24	12.28	11.97	12.08	3,086,109	-0.06(-0.48%)
Apr 29, 2004	11.35	12.25	11.34	12.14	11,094,643	+0.87(+7.68%)
Apr 28, 2004	11.12	11.27	10.97	11.27	4,011,679	+0.09(+0.82%)
Apr 27, 2004	11.27	11.29	11.15	11.18	2,338,193	-0.07(-0.63%)
Apr 26, 2004	11.28	11.38	11.25	11.25	1,965,670	-0.05(-0.44%)
Apr 23, 2004	11.32	11.35	11.21	11.30	2,007,513	-0.01(-0.11%)
Apr 22, 2004	11.19	11.33	11.13	11.31	1,823,642	+0.13(+1.12%)
Apr 21, 2004	11.35	11.39	11.19	11.19	1,597,689	-0.18(-1.62%)
Apr 20, 2004	11.48	11.51	11.37	11.37	1,778,452	-0.09(-0.77%)
Apr 19, 2004	11.41	11.49	11.37	11.46	2,079,244	+0.08(+0.74%)
Apr 16, 2004	11.51	11.54	11.38	11.38	1,408,319	-0.07(-0.58%)
Apr 15, 2004	11.53	11.60	11.44	11.44	1,823,881	-0.06(-0.55%)
Apr 14, 2004	11.43	11.51	11.29	11.51	2,235,139	-0.03(-0.29%)
Apr 13, 2004	11.61	11.71	11.43	11.54	5,235,889	+0.41(+3.72%)
Apr 12, 2004	11.06	11.22	11.06	11.12	2,745,626	+0.04(+0.34%)
Apr 08, 2004	11.17	11.19	11.00	11.09	2,219,359	-0.03(-0.30%)
Apr 07, 2004	11.31	11.31	11.05	11.12	3,128,191	-0.18(-1.63%)
Apr 06, 2004	11.39	11.41	11.29	11.30	1,646,945	-0.10(-0.88%)
Apr 05, 2004	11.38	11.43	11.36	11.41	2,183,493	+0.04(+0.37%)
Apr 02, 2004	11.46	11.48	11.33	11.36	2,710,477	+0.01(+0.07%)
Apr 01, 2004	11.45	11.47	11.29	11.35	2,645,202	-0.14(-1.24%)
Mar 31, 2004	11.49	11.50	11.32	11.50	2,379,319	+0.03(+0.29%)
Mar 30, 2004	11.50	11.50	11.38	11.46	2,611,249	-0.04(-0.33%)
Mar 29, 2004	11.50	11.57	11.41	11.50	2,386,014	+0.10(+0.88%)
Mar 26, 2004	11.48	11.49	11.28	11.40	2,512,260	-0.08(-0.73%)
Mar 25, 2004	11.29	11.54	11.29	11.48	3,627,678	+0.20(+1.78%)
Mar 24, 2004	11.35	11.40	11.28	11.28	2,906,303	-0.14(-1.21%)
Mar 23, 2004	11.63	11.63	11.42	11.42	2,384,101	-0.12(-1.05%)
Mar 22, 2004	11.70	11.70	11.38	11.54	3,977,726	-0.32(-2.71%)
Mar 19, 2004	12.00	12.07	11.85	11.87	1,717,480	-0.19(-1.59%)
Mar 18, 2004	12.13	12.17	11.92	12.06	1,746,890	-0.09(-0.76%)
Mar 17, 2004	12.09	12.18	11.78	12.15	2,956,754	+0.05(+0.41%)
Mar 16, 2004	11.99	12.22	11.99	12.10	2,590,447	+0.13(+1.08%)
Mar 15, 2004	12.04	12.07	11.64	11.97	1,935,304	-0.04(-0.35%)
Mar 12, 2004	11.71	12.02	11.71	12.01	2,709,043	+0.30(+2.57%)
Mar 11, 2004	11.83	11.83	11.64	11.71	3,779,748	-0.12(-1.03%)
Mar 10, 2004	12.07	12.09	11.83	11.83	2,200,230	-0.27(-2.25%)
Mar 09, 2004	12.14	12.17	12.02	12.10	1,478,616	-0.00(-0.03%)
Mar 08, 2004	12.26	12.33	12.09	12.11	1,464,270	-0.19(-1.56%)
Mar 05, 2004	12.16	12.31	12.09	12.30	1,440,837	+0.14(+1.17%)
Mar 04, 2004	12.22	12.23	12.08	12.16	3,153,775	-0.14(-1.16%)
Mar 03, 2004	12.42	12.43	12.17	12.30	2,356,365	-0.14(-1.14%)
Mar 02, 2004	12.15	12.47	12.11	12.44	3,976,291	+0.23(+1.85%)
Mar 01, 2004	11.92	12.22	11.92	12.22	2,180,863	+0.27(+2.24%)
Feb 27, 2004	12.02	12.16	11.91	11.95	2,606,945	+0.03(+0.25%)
Feb 26, 2004	11.78	12.01	11.75	11.92	3,560,729	+0.07(+0.56%)
Feb 25, 2004	12.09	12.09	11.79	11.85	3,665,457	-0.22(-1.80%)
Feb 24, 2004	12.17	12.18	12.06	12.07	3,840,242	-0.09(-0.76%)
Feb 23, 2004	12.24	12.24	12.13	12.16	3,305,367	-0.11(-0.92%)
Feb 20, 2004	12.13	12.30	12.13	12.28	4,802,633	+0.15(+1.21%)
Feb 19, 2004	11.94	12.20	11.87	12.13	5,073,299	+0.08(+0.66%)
Feb 18, 2004	11.92	12.12	11.82	12.05	5,474,275	+0.43(+3.67%)
Feb 17, 2004	11.42	11.66	11.41	11.62	3,922,254	+0.17(+1.46%)
Feb 13, 2004	11.40	11.50	11.36	11.46	3,379,489	+0.05(+0.48%)
Feb 12, 2004	11.27	11.49	11.25	11.40	3,976,052	+0.11(+0.96%)
Feb 11, 2004	11.33	11.34	11.23	11.29	4,192,680	-0.01(-0.07%)
Feb 10, 2004	11.33	11.40	11.29	11.30	4,322,274	-0.13(-1.13%)
Feb 09, 2004	11.48	11.50	11.35	11.43	3,409,138	-0.08(-0.73%)
Feb 06, 2004	11.33	11.55	11.31	11.51	2,341,301	+0.11(+0.95%)
Feb 05, 2004	11.40	11.63	11.29	11.41	3,205,900	-0.06(-0.55%)
Feb 04, 2004	11.12	11.71	11.11	11.47	5,867,122	+0.46(+4.14%)
Feb 03, 2004	11.25	11.27	10.96	11.01	3,608,072	-0.29(-2.55%)
Feb 02, 2004	11.15	11.40	11.06	11.30	5,496,512	+0.26(+2.35%)
Jan 30, 2004	11.61	11.61	11.04	11.04	7,708,459	-0.67(-5.71%)
Jan 29, 2004	12.94	12.94	10.98	11.71	13,682,222	-1.38(-10.54%)
Jan 28, 2004	13.07	13.18	12.93	13.09	2,014,208	+0.05(+0.35%)
Jan 27, 2004	13.14	13.28	13.04	13.04	1,792,798	-0.16(-1.20%)
Jan 26, 2004	13.14	13.27	13.14	13.20	1,765,779	-0.03(-0.19%)
Jan 23, 2004	13.28	13.36	13.19	13.23	1,014,755	-0.07(-0.53%)
Jan 22, 2004	13.23	13.38	13.13	13.30	1,360,977	+0.03(+0.19%)
Jan 21, 2004	13.28	13.32	13.21	13.27	1,286,137	-0.01(-0.06%)
Jan 20, 2004	13.11	13.33	13.11	13.28	1,666,073	+0.18(+1.34%)
Jan 16, 2004	13.17	13.28	13.08	13.11	2,028,554	-0.05(-0.35%)
Jan 15, 2004	13.22	13.26	13.13	13.15	1,853,291	-0.08(-0.63%)
Jan 14, 2004	13.45	13.49	13.22	13.24	3,838,090	-0.25(-1.86%)
Jan 13, 2004	13.61	13.63	13.30	13.49	2,101,241	-0.15(-1.07%)
Jan 12, 2004	13.45	13.69	13.45	13.63	2,190,427	+0.17(+1.24%)
Jan 09, 2004	13.79	13.84	13.47	13.47	1,996,753	-0.31(-2.25%)
Jan 08, 2004	13.81	13.82	13.64	13.78	3,202,791	-0.02(-0.12%)
Jan 07, 2004	13.79	13.84	13.64	13.79	2,975,882	-0.05(-0.36%)
Jan 06, 2004	13.87	13.97	13.79	13.84	1,759,084	-0.08(-0.60%)
Jan 05, 2004	13.69	13.93	13.69	13.93	1,697,874	+0.23(+1.71%)
Jan 02, 2004	13.64	13.76	13.62	13.69	1,196,952	+0.05(+0.37%)
Dec 31, 2003	13.59	13.71	13.53	13.64	1,317,699	+0.01(+0.09%)
Dec 30, 2003	13.47	13.63	13.39	13.63	1,576,648	+0.15(+1.12%)
Dec 29, 2003	13.26	13.51	13.26	13.48	1,373,410	+0.30(+2.25%)
Dec 26, 2003	13.20	13.33	13.15	13.18	424,408	-0.05(-0.41%)
Dec 24, 2003	13.29	13.38	13.21	13.24	624,777	-0.10(-0.78%)
Dec 23, 2003	13.44	13.50	13.31	13.34	1,218,710	-0.06(-0.47%)
Dec 22, 2003	13.16	13.52	13.09	13.40	2,775,992	+0.20(+1.55%)
Dec 19, 2003	13.21	13.22	13.06	13.20	1,596,733	+0.01(+0.06%)
Dec 18, 2003	13.08	13.19	13.05	13.19	2,166,517	+0.21(+1.64%)
Dec 17, 2003	12.90	12.98	12.74	12.98	3,422,049	+0.12(+0.91%)
Dec 16, 2003	13.11	13.11	12.85	12.86	3,194,184	-0.27(-2.07%)
Dec 15, 2003	13.26	13.26	13.12	13.13	3,422,528	-0.06(-0.48%)
Dec 12, 2003	13.17	13.22	13.14	13.20	3,351,753	+0.02(+0.13%)
Dec 11, 2003	12.88	13.36	12.86	13.18	4,838,021	+0.34(+2.64%)
Dec 10, 2003	12.64	12.86	12.62	12.84	2,798,946	+0.22(+1.76%)
Dec 09, 2003	12.84	12.84	12.58	12.62	3,120,779	-0.31(-2.43%)
Dec 08, 2003	13.32	13.32	12.84	12.93	3,242,961	-0.38(-2.83%)
Dec 05, 2003	13.42	13.42	13.27	13.31	907,876	-0.11(-0.81%)
Dec 04, 2003	13.30	13.44	13.15	13.42	1,858,073	+0.16(+1.23%)
Dec 03, 2003	13.72	13.72	13.20	13.25	3,153,536	-0.47(-3.41%)
Dec 02, 2003	13.66	13.72	13.32	13.72	4,394,723	-0.10(-0.73%)
Dec 01, 2003	13.76	13.84	13.68	13.82	1,412,145	+0.15(+1.07%)
Nov 28, 2003	13.64	13.72	13.63	13.68	571,696	+0.02(+0.15%)
Nov 26, 2003	13.64	13.73	13.54	13.66	1,074,770	-0.00(-0.03%)
Nov 25, 2003	13.51	13.69	13.47	13.66	1,285,420	+0.15(+1.15%)
Nov 24, 2003	13.40	13.53	13.40	13.50	2,040,987	+0.11(+0.81%)
Nov 21, 2003	13.17	13.40	13.15	13.40	3,201,835	+0.25(+1.88%)
Nov 20, 2003	13.33	13.33	13.09	13.15	1,670,616	-0.19(-1.44%)
Nov 19, 2003	13.36	13.38	13.17	13.34	1,722,023	-0.00(-0.03%)
Nov 18, 2003	13.69	13.70	13.25	13.35	3,038,288	-0.34(-2.51%)
Nov 17, 2003	13.71	13.92	13.65	13.69	1,918,088	-0.27(-1.92%)
Nov 14, 2003	13.96	14.06	13.92	13.96	1,374,845	-0.03(-0.18%)
Nov 13, 2003	14.05	14.09	13.97	13.98	1,468,095	-0.14(-0.98%)
Nov 12, 2003	13.88	14.13	13.88	14.12	2,239,443	+0.20(+1.44%)
Nov 11, 2003	13.94	14.07	13.93	13.92	1,450,163	-0.04(-0.27%)
Nov 10, 2003	14.05	14.17	13.94	13.96	1,668,225	-0.05(-0.39%)
Nov 07, 2003	13.75	14.14	13.75	14.01	2,946,951	+0.20(+1.42%)
Nov 06, 2003	14.09	14.09	13.70	13.81	5,481,209	-0.38(-2.71%)
Nov 05, 2003	14.55	14.59	14.11	14.20	5,123,510	-0.40(-2.72%)
Nov 04, 2003	14.96	14.94	14.61	14.60	2,107,936	-0.37(-2.46%)
Nov 03, 2003	14.97	14.98	14.91	14.96	1,679,224	+0.01(+0.08%)
Oct 31, 2003	14.98	15.03	14.84	14.95	2,664,809	-0.03(-0.17%)
Oct 30, 2003	15.22	15.22	14.93	14.98	2,338,671	+0.18(+1.22%)
Oct 29, 2003	14.99	15.06	14.76	14.80	1,730,153	-0.18(-1.17%)
Oct 28, 2003	14.95	15.00	14.95	14.97	1,633,077	+0.10(+0.70%)
Oct 27, 2003	14.93	14.99	14.82	14.87	1,274,900	-0.12(-0.81%)
Oct 24, 2003	14.83	14.99	14.72	14.99	1,024,797	+0.12(+0.79%)
Oct 23, 2003	14.91	14.96	14.74	14.87	1,933,152	-0.04(-0.28%)
Oct 22, 2003	14.88	14.99	14.78	14.91	956,414	-0.03(-0.22%)
Oct 21, 2003	15.30	15.30	14.77	14.95	1,799,732	-0.37(-2.43%)
Oct 20, 2003	14.95	15.37	14.95	15.32	2,806,119	+0.37(+2.49%)
Oct 17, 2003	14.65	15.05	14.69	14.95	2,791,773	+0.30(+2.03%)
Oct 16, 2003	14.65	14.69	14.60	14.65	1,357,151	+0.05(+0.34%)
Oct 15, 2003	14.81	14.81	14.56	14.60	1,532,653	-0.14(-0.96%)
Oct 14, 2003	14.81	14.85	14.66	14.74	861,250	-0.06(-0.42%)
Oct 13, 2003	14.93	14.98	14.80	14.81	622,147	-0.13(-0.84%)
Oct 10, 2003	14.93	14.93	14.88	14.93	695,791	+0.00(+0.00%)
Oct 09, 2003	14.90	15.05	14.87	14.93	1,651,488	+0.11(+0.76%)
Oct 08, 2003	14.87	14.93	14.68	14.82	2,290,611	-0.05(-0.37%)
Oct 07, 2003	14.80	14.89	14.49	14.87	2,139,498	+0.08(+0.51%)
Oct 06, 2003	14.69	14.80	14.64	14.80	904,289	+0.05(+0.31%)
Oct 03, 2003	14.79	14.90	14.73	14.75	1,898,243	+0.09(+0.63%)
Oct 02, 2003	14.44	14.66	14.42	14.66	2,086,417	+0.19(+1.33%)
Oct 01, 2003	14.18	14.47	14.18	14.47	2,275,787	+0.29(+2.07%)
Sep 30, 2003	14.40	14.40	13.96	14.17	2,071,832	-0.18(-1.22%)
Sep 29, 2003	14.32	14.36	14.22	14.35	1,547,239	+0.03(+0.18%)
Sep 26, 2003	14.18	14.33	14.12	14.32	1,810,731	+0.14(+0.97%)
Sep 25, 2003	14.23	14.27	14.23	14.19	1,841,097	-0.05(-0.32%)
Sep 24, 2003	14.37	14.47	14.26	14.23	2,636,116	-0.10(-0.70%)
Sep 23, 2003	14.40	14.45	14.27	14.33	2,387,688	-0.07(-0.49%)
Sep 22, 2003	14.42	14.39	14.22	14.40	1,535,283	-0.01(-0.09%)
Sep 19, 2003	14.52	14.60	14.45	14.42	2,261,441	-0.10(-0.72%)
Sep 18, 2003	14.25	14.61	14.19	14.52	1,854,965	+0.37(+2.63%)
Sep 17, 2003	14.14	14.19	14.07	14.15	1,368,389	+0.01(+0.06%)
Sep 16, 2003	14.14	14.16	14.02	14.14	1,927,413	+0.00(+0.00%)
Sep 15, 2003	14.42	14.43	14.12	14.14	2,034,292	-0.28(-1.94%)
Sep 12, 2003	14.24	14.42	14.20	14.42	1,613,948	+0.12(+0.82%)
Sep 11, 2003	14.49	14.54	14.30	14.30	2,217,446	-0.11(-0.78%)
Sep 10, 2003	14.33	14.51	14.32	14.42	2,075,896	+0.11(+0.76%)
Sep 09, 2003	14.43	14.56	14.27	14.31	2,323,130	-0.17(-1.16%)
Sep 08, 2003	14.89	14.90	14.47	14.47	2,456,071	-0.43(-2.86%)
Sep 05, 2003	14.89	14.99	14.78	14.90	1,479,333	+0.01(+0.08%)
Sep 04, 2003	14.75	14.93	14.74	14.89	1,548,434	+0.11(+0.76%)
Sep 03, 2003	14.61	14.84	14.56	14.78	1,672,051	+0.19(+1.32%)
Sep 02, 2003	14.55	14.60	14.39	14.58	1,092,225	+0.05(+0.32%)
Aug 29, 2003	14.43	14.54	14.32	14.54	946,850	+0.04(+0.29%)
Aug 28, 2003	14.28	14.53	14.18	14.50	1,063,293	+0.30(+2.09%)
Aug 27, 2003	14.34	14.34	14.16	14.20	1,007,821	-0.10(-0.73%)
Aug 26, 2003	14.23	14.31	14.14	14.30	1,312,917	+0.00(+0.00%)
Aug 25, 2003	14.28	14.36	14.24	14.30	1,538,870	+0.00(+0.00%)
Aug 22, 2003	14.49	14.52	14.14	14.30	1,757,889	-0.13(-0.90%)
Aug 21, 2003	14.43	14.61	14.36	14.43	1,228,274	+0.05(+0.38%)
Aug 20, 2003	14.30	14.41	14.26	14.38	1,295,941	+0.04(+0.29%)
Aug 19, 2003	14.41	14.42	14.27	14.34	1,179,736	-0.01(-0.06%)
Aug 18, 2003	14.12	14.42	14.12	14.35	1,179,736	+0.28(+2.02%)
Aug 15, 2003	14.18	14.18	13.95	14.06	1,065,206	-0.12(-0.83%)
Aug 14, 2003	14.14	14.31	14.07	14.18	1,071,901	+0.02(+0.15%)
Aug 13, 2003	14.50	14.57	14.13	14.16	1,740,434	-0.36(-2.51%)
Aug 12, 2003	14.32	14.52	14.23	14.52	1,075,487	+0.10(+0.70%)
Aug 11, 2003	14.32	14.60	14.30	14.42	1,258,641	+0.08(+0.52%)
Aug 08, 2003	14.43	14.52	14.28	14.35	2,172,255	+0.02(+0.15%)
Aug 07, 2003	14.43	14.43	14.29	14.32	1,606,775	-0.07(-0.49%)
Aug 06, 2003	13.97	14.48	13.96	14.40	2,719,324	+0.36(+2.56%)
Aug 05, 2003	14.55	14.55	14.04	14.04	1,722,023	-0.52(-3.56%)
Aug 04, 2003	14.26	14.56	14.18	14.55	1,808,579	+0.33(+2.35%)
Aug 01, 2003	14.24	14.32	14.13	14.22	1,579,039	-0.12(-0.85%)
Jul 31, 2003	14.06	14.49	14.01	14.34	4,885,841	+0.61(+4.48%)
Jul 30, 2003	13.79	13.83	13.66	13.73	1,326,546	-0.03(-0.18%)
Jul 29, 2003	13.83	13.97	13.59	13.75	1,714,611	-0.09(-0.66%)
Jul 28, 2003	13.89	13.94	13.75	13.84	1,496,309	-0.02(-0.12%)
Jul 25, 2003	13.72	13.86	13.57	13.86	1,991,015	+0.12(+0.85%)
Jul 24, 2003	13.99	14.05	13.71	13.74	1,418,840	-0.22(-1.56%)
Jul 23, 2003	14.17	14.27	13.81	13.96	1,778,930	-0.20(-1.45%)
Jul 22, 2003	14.01	14.24	13.95	14.17	1,416,449	+0.38(+2.79%)
Jul 21, 2003	14.10	14.11	13.78	13.78	851,686	-0.31(-2.23%)
Jul 18, 2003	14.12	14.12	13.84	14.09	1,364,803	+0.15(+1.11%)
Jul 17, 2003	14.03	14.12	13.84	13.94	1,946,781	-0.20(-1.39%)
Jul 16, 2003	14.18	14.24	13.98	14.14	2,077,092	+0.01(+0.06%)
Jul 15, 2003	14.39	14.43	14.09	14.13	1,072,857	-0.15(-1.08%)
Jul 14, 2003	14.68	14.68	14.27	14.28	1,680,897	-0.32(-2.21%)
Jul 11, 2003	14.39	14.63	14.34	14.60	2,054,616	+0.26(+1.78%)
Jul 10, 2003	14.58	14.58	14.22	14.35	2,349,670	-0.32(-2.20%)
Jul 09, 2003	14.71	14.75	14.53	14.67	1,291,159	-0.09(-0.62%)
Jul 08, 2003	14.72	14.78	14.58	14.76	1,141,002	+0.03(+0.17%)
Jul 07, 2003	14.63	14.74	14.55	14.74	2,250,920	+0.18(+1.26%)
Jul 03, 2003	14.64	14.70	14.46	14.55	1,041,535	-0.16(-1.08%)
Jul 02, 2003	14.61	14.76	14.57	14.71	2,056,051	+0.10(+0.72%)
Jul 01, 2003	14.53	14.64	14.41	14.61	1,766,496	+0.03(+0.23%)
Jun 30, 2003	14.51	14.72	14.46	14.58	1,978,103	+0.06(+0.43%)
Jun 27, 2003	14.60	14.79	14.45	14.51	1,412,623	-0.11(-0.74%)
Jun 26, 2003	14.55	14.63	14.48	14.62	1,531,697	+0.11(+0.78%)
Jun 25, 2003	14.84	14.96	14.51	14.51	1,334,197	-0.36(-2.45%)
Jun 24, 2003	14.68	15.01	14.68	14.87	1,891,548	+0.15(+0.99%)
Jun 23, 2003	14.66	14.73	14.57	14.73	2,792,251	+0.10(+0.66%)
Jun 20, 2003	14.63	14.68	14.58	14.63	1,801,884	+0.09(+0.63%)
Jun 19, 2003	14.62	14.68	14.49	14.54	1,782,516	-0.03(-0.23%)
Jun 18, 2003	14.36	14.62	14.32	14.57	2,182,058	+0.21(+1.49%)
Jun 17, 2003	14.43	14.47	14.24	14.36	1,314,830	-0.06(-0.43%)
Jun 16, 2003	14.12	14.42	14.10	14.42	1,316,982	+0.40(+2.86%)
Jun 13, 2003	14.16	14.20	13.91	14.02	1,229,231	-0.11(-0.80%)
Jun 12, 2003	14.22	14.22	13.96	14.13	1,587,408	-0.11(-0.76%)
Jun 11, 2003	14.00	14.24	13.95	14.24	1,942,238	+0.26(+1.89%)
Jun 10, 2003	13.97	14.00	13.74	13.98	1,190,257	+0.01(+0.06%)
Jun 09, 2003	14.11	14.26	13.89	13.97	943,741	-0.26(-1.85%)
Jun 06, 2003	14.52	14.56	14.18	14.23	2,053,660	-0.24(-1.65%)
Jun 05, 2003	14.40	14.54	14.25	14.47	1,637,620	+0.06(+0.41%)
Jun 04, 2003	14.26	14.41	14.24	14.41	1,058,511	+0.15(+1.06%)
Jun 03, 2003	14.24	14.32	14.16	14.26	1,123,069	+0.02(+0.15%)

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.