Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.88	25.12	24.86	24.97	17,752,624	-0.07(-0.28%)
May 27, 2004	25.20	25.23	24.83	25.04	18,389,716	-0.10(-0.41%)
May 26, 2004	25.27	25.30	24.99	25.14	17,359,250	-0.16(-0.62%)
May 25, 2004	24.82	25.30	24.82	25.30	21,884,880	+0.59(+2.38%)
May 24, 2004	24.63	24.85	24.54	24.71	20,144,574	+0.12(+0.47%)
May 21, 2004	24.81	24.99	24.51	24.59	29,205,534	-0.08(-0.30%)
May 20, 2004	24.57	24.86	24.55	24.67	14,433,101	+0.08(+0.30%)
May 19, 2004	24.71	24.89	24.50	24.59	23,697,938	-0.05(-0.21%)
May 18, 2004	24.85	24.86	24.56	24.65	19,823,082	-0.21(-0.84%)
May 17, 2004	25.00	25.14	24.83	24.85	17,719,714	-0.13(-0.51%)
May 14, 2004	24.71	25.15	24.67	24.98	18,438,390	+0.31(+1.26%)
May 13, 2004	24.62	24.95	24.56	24.67	17,756,782	-0.16(-0.63%)
May 12, 2004	24.40	24.84	24.40	24.82	23,163,220	+0.23(+0.94%)
May 11, 2004	24.42	24.62	24.25	24.59	19,549,920	+0.32(+1.31%)
May 10, 2004	24.61	24.74	24.01	24.28	28,235,174	-0.69(-2.77%)
May 07, 2004	25.11	25.29	24.85	24.97	17,351,456	-0.33(-1.32%)
May 06, 2004	25.34	25.54	25.12	25.30	19,959,924	-0.09(-0.36%)
May 05, 2004	25.04	25.40	24.95	25.40	22,785,780	+0.27(+1.08%)
May 04, 2004	25.19	25.34	24.97	25.12	22,749,750	-0.09(-0.37%)
May 03, 2004	24.77	25.23	24.73	25.22	21,446,642	+0.65(+2.66%)
Apr 30, 2004	24.77	25.09	24.56	24.56	22,841,036	+0.01(+0.02%)
Apr 29, 2004	24.97	25.24	24.54	24.56	23,438,114	-0.33(-1.35%)
Apr 28, 2004	25.22	25.29	24.89	24.89	20,437,482	-0.36(-1.44%)
Apr 27, 2004	24.86	25.38	24.86	25.26	23,146,936	+0.43(+1.72%)
Apr 26, 2004	24.97	25.08	24.81	24.83	16,414,700	+0.02(+0.09%)
Apr 23, 2004	24.97	24.97	24.69	24.81	13,783,366	-0.19(-0.76%)
Apr 22, 2004	24.65	25.14	24.59	25.00	17,743,098	+0.20(+0.82%)
Apr 21, 2004	24.57	24.82	24.48	24.80	18,816,174	-0.20(-0.81%)
Apr 20, 2004	25.24	25.24	24.65	25.00	17,950,612	-0.25(-0.98%)
Apr 19, 2004	25.32	25.32	25.10	25.25	12,316,914	-0.08(-0.30%)
Apr 16, 2004	25.25	25.34	25.14	25.32	17,803,204	+0.10(+0.41%)
Apr 15, 2004	25.00	25.30	24.54	25.22	20,802,276	+0.22(+0.88%)
Apr 14, 2004	24.58	25.00	24.54	25.00	20,005,826	+0.28(+1.12%)
Apr 13, 2004	25.05	25.08	24.71	24.72	21,394,678	-0.17(-0.67%)
Apr 12, 2004	24.65	25.04	24.59	24.89	17,236,092	+0.38(+1.55%)
Apr 08, 2004	24.38	24.78	24.34	24.51	21,206,218	+0.32(+1.31%)
Apr 07, 2004	24.26	24.41	24.18	24.19	17,572,306	-0.17(-0.69%)
Apr 06, 2004	24.28	24.48	24.25	24.36	12,903,772	-0.03(-0.14%)
Apr 05, 2004	24.23	24.44	24.22	24.39	14,981,679	+0.20(+0.81%)
Apr 02, 2004	24.24	24.24	24.02	24.20	19,523,072	+0.23(+0.94%)
Apr 01, 2004	24.19	24.24	23.92	23.97	19,714,130	-0.04(-0.17%)
Mar 31, 2004	24.05	24.23	23.92	24.01	21,878,124	+0.02(+0.10%)
Mar 30, 2004	23.91	24.05	23.82	23.99	18,106,506	+0.27(+1.12%)
Mar 29, 2004	23.59	23.91	23.59	23.72	16,666,557	+0.20(+0.86%)
Mar 26, 2004	23.29	23.75	23.28	23.52	19,652,118	+0.28(+1.22%)
Mar 25, 2004	23.21	23.30	23.10	23.24	22,004,054	+0.09(+0.37%)
Mar 24, 2004	23.50	23.64	23.04	23.15	22,851,256	-0.38(-1.62%)
Mar 23, 2004	23.68	23.79	23.36	23.53	18,890,658	-0.10(-0.44%)
Mar 22, 2004	23.81	23.95	23.57	23.64	21,417,368	-0.32(-1.35%)
Mar 19, 2004	24.37	24.49	23.94	23.96	32,889,852	-0.55(-2.26%)
Mar 18, 2004	24.30	24.56	24.22	24.51	18,286,306	+0.13(+0.52%)
Mar 17, 2004	24.39	24.61	24.34	24.39	15,724,085	+0.10(+0.40%)
Mar 16, 2004	24.22	24.39	24.07	24.29	16,836,656	+0.17(+0.69%)
Mar 15, 2004	24.12	24.41	24.05	24.12	20,129,850	-0.14(-0.59%)
Mar 12, 2004	23.93	24.30	23.88	24.26	19,524,458	+0.39(+1.64%)
Mar 11, 2004	24.42	24.56	23.75	23.87	25,958,416	-0.62(-2.55%)
Mar 10, 2004	24.82	25.06	24.50	24.50	32,335,906	-0.20(-0.82%)
Mar 09, 2004	24.45	24.80	24.43	24.70	24,444,502	+0.13(+0.52%)
Mar 08, 2004	24.54	24.67	24.48	24.57	18,051,944	+0.04(+0.16%)
Mar 05, 2004	24.09	24.57	24.05	24.53	22,153,020	+0.43(+1.77%)
Mar 04, 2004	24.13	24.17	24.06	24.10	14,486,799	-0.09(-0.36%)
Mar 03, 2004	24.26	24.27	24.02	24.19	23,584,656	-0.08(-0.33%)
Mar 02, 2004	24.36	24.47	24.25	24.27	20,589,566	-0.28(-1.13%)
Mar 01, 2004	24.58	24.62	24.43	24.55	27,698,204	+0.20(+0.83%)
Feb 27, 2004	24.51	24.67	24.31	24.35	23,104,672	-0.08(-0.33%)
Feb 26, 2004	24.61	24.68	24.42	24.43	16,165,787	-0.20(-0.80%)
Feb 25, 2004	24.51	24.68	24.41	24.62	17,798,008	+0.20(+0.80%)
Feb 24, 2004	24.54	24.59	24.37	24.43	17,989,586	-0.16(-0.63%)
Feb 23, 2004	24.38	24.65	24.33	24.58	16,599,349	+0.32(+1.31%)
Feb 20, 2004	24.36	24.51	24.19	24.26	19,497,956	+0.05(+0.19%)
Feb 19, 2004	24.19	24.47	24.17	24.22	18,220,482	+0.09(+0.36%)
Feb 18, 2004	24.31	24.41	24.13	24.13	13,454,774	-0.25(-1.02%)
Feb 17, 2004	24.36	24.51	24.32	24.38	14,892,645	+0.18(+0.76%)
Feb 13, 2004	24.18	24.33	24.03	24.20	19,460,020	+0.00(+0.00%)
Feb 12, 2004	24.12	24.25	23.99	24.20	17,020,438	-0.01(-0.02%)
Feb 11, 2004	23.68	24.24	23.66	24.20	25,212,718	+0.48(+2.02%)
Feb 10, 2004	23.43	23.80	23.38	23.72	15,108,993	+0.21(+0.88%)
Feb 09, 2004	23.27	23.61	23.21	23.51	15,322,049	+0.13(+0.54%)
Feb 06, 2004	23.23	23.42	23.15	23.39	17,198,158	+0.07(+0.32%)
Feb 05, 2004	23.37	23.41	23.14	23.31	16,204,588	+0.02(+0.07%)
Feb 04, 2004	23.12	23.39	23.12	23.29	20,970,644	-0.03(-0.15%)
Feb 03, 2004	23.55	23.55	23.31	23.33	17,405,672	-0.16(-0.69%)
Feb 02, 2004	23.82	23.82	23.32	23.49	24,189,528	-0.06(-0.25%)
Jan 30, 2004	23.76	23.81	23.42	23.55	19,196,386	-0.39(-1.64%)
Jan 29, 2004	23.94	24.01	23.76	23.94	28,868,628	+0.38(+1.62%)
Jan 28, 2004	23.90	23.99	23.33	23.56	21,114,066	-0.22(-0.92%)
Jan 27, 2004	23.92	24.11	23.73	23.78	17,991,490	-0.21(-0.87%)
Jan 26, 2004	23.70	23.99	23.60	23.99	16,569,382	+0.29(+1.24%)
Jan 23, 2004	23.87	23.92	23.53	23.69	20,333,898	-0.14(-0.58%)
Jan 22, 2004	23.92	23.96	23.64	23.83	16,321,682	-0.09(-0.36%)
Jan 21, 2004	23.65	23.94	23.56	23.92	19,940,350	+0.32(+1.35%)
Jan 20, 2004	23.38	23.65	23.38	23.60	18,690,074	+0.22(+0.94%)
Jan 16, 2004	23.29	23.38	23.14	23.38	23,046,818	+0.13(+0.55%)
Jan 15, 2004	23.48	23.53	23.22	23.25	17,765,962	-0.23(-0.98%)
Jan 14, 2004	23.43	23.50	23.27	23.48	14,791,833	+0.00(+0.00%)
Jan 13, 2004	23.59	23.66	23.34	23.48	16,222,602	-0.10(-0.44%)
Jan 12, 2004	23.50	23.61	23.39	23.59	17,879,072	+0.33(+1.41%)
Jan 09, 2004	23.35	23.43	23.10	23.26	27,413,608	-0.35(-1.49%)
Jan 08, 2004	23.62	23.62	23.27	23.61	25,304,004	-0.06(-0.24%)
Jan 07, 2004	23.72	23.81	23.40	23.67	23,490,772	-0.17(-0.73%)
Jan 06, 2004	23.97	23.99	23.65	23.84	21,417,196	-0.16(-0.67%)
Jan 05, 2004	23.73	24.03	23.66	24.00	25,407,586	+0.55(+2.34%)
Jan 02, 2004	23.68	23.80	23.32	23.46	21,097,784	-0.21(-0.90%)
Dec 31, 2003	23.63	23.74	23.49	23.67	20,157,218	+0.18(+0.79%)
Dec 30, 2003	23.43	23.65	23.40	23.48	16,986,142	+0.06(+0.25%)
Dec 29, 2003	23.15	23.44	23.14	23.43	21,261,820	+0.31(+1.32%)
Dec 26, 2003	22.98	23.17	22.98	23.12	8,001,222	+0.13(+0.55%)
Dec 24, 2003	22.87	23.08	22.84	22.99	7,368,115	+0.05(+0.20%)
Dec 23, 2003	22.66	22.95	22.63	22.95	18,535,044	+0.16(+0.71%)
Dec 22, 2003	22.72	22.82	22.63	22.79	19,710,838	-0.07(-0.33%)
Dec 19, 2003	22.80	22.90	22.69	22.86	30,180,570	+0.11(+0.48%)
Dec 18, 2003	22.52	22.80	22.50	22.75	25,434,954	+0.31(+1.36%)
Dec 17, 2003	22.30	22.46	22.18	22.45	22,165,144	+0.24(+1.07%)
Dec 16, 2003	21.91	22.30	21.86	22.21	22,397,428	+0.39(+1.77%)
Dec 15, 2003	21.89	21.94	21.71	21.82	20,658,160	-0.15(-0.68%)
Dec 12, 2003	21.90	22.01	21.81	21.97	12,903,252	+0.09(+0.40%)
Dec 11, 2003	21.92	21.94	21.80	21.89	20,462,252	+0.07(+0.32%)
Dec 10, 2003	21.83	21.86	21.70	21.82	18,174,926	+0.09(+0.40%)
Dec 09, 2003	21.76	21.86	21.67	21.73	21,571,878	+0.14(+0.64%)
Dec 08, 2003	21.30	21.64	21.28	21.59	20,897,026	+0.36(+1.69%)
Dec 05, 2003	21.44	21.44	21.14	21.23	17,177,892	-0.14(-0.65%)
Dec 04, 2003	20.97	21.41	20.93	21.37	24,223,824	+0.28(+1.31%)
Dec 03, 2003	21.04	21.18	21.04	21.09	37,126,212	+0.02(+0.11%)
Dec 02, 2003	20.97	21.12	20.94	21.07	18,730,780	+0.06(+0.30%)
Dec 01, 2003	21.07	21.19	20.91	21.01	22,770,536	+0.11(+0.52%)
Nov 28, 2003	21.03	21.03	20.86	20.90	8,278,368	-0.05(-0.22%)
Nov 26, 2003	20.73	21.00	20.69	20.94	17,379,690	+0.27(+1.28%)
Nov 25, 2003	20.49	20.75	20.47	20.68	16,941,452	+0.15(+0.73%)
Nov 24, 2003	20.48	20.64	20.44	20.53	23,642,162	+0.13(+0.62%)
Nov 21, 2003	20.58	20.61	20.30	20.40	27,952,832	+0.02(+0.08%)
Nov 20, 2003	20.35	20.96	20.27	20.38	17,716,768	-0.08(-0.37%)
Nov 19, 2003	20.24	20.54	20.23	20.46	25,116,064	+0.17(+0.82%)
Nov 18, 2003	20.52	20.61	20.29	20.29	21,698,672	-0.26(-1.26%)
Nov 17, 2003	20.51	20.64	20.42	20.55	18,120,536	-0.23(-1.11%)
Nov 14, 2003	20.99	21.05	20.44	20.78	31,635,070	-0.15(-0.72%)
Nov 13, 2003	20.78	20.98	20.73	20.93	17,320,968	+0.14(+0.67%)
Nov 12, 2003	20.84	20.93	20.74	20.79	15,233,189	-0.02(-0.08%)
Nov 11, 2003	20.85	20.94	20.76	20.81	18,049,692	+0.17(+0.81%)
Nov 10, 2003	20.53	20.70	20.47	20.64	16,435,659	+0.12(+0.56%)
Nov 07, 2003	20.73	20.74	20.49	20.53	23,709,024	-0.21(-1.00%)
Nov 06, 2003	20.73	20.81	20.64	20.74	21,003,554	-0.06(-0.31%)
Nov 05, 2003	20.92	21.00	20.74	20.80	21,540,872	-0.17(-0.80%)
Nov 04, 2003	21.08	21.19	20.90	20.97	26,494,002	-0.21(-0.98%)
Nov 03, 2003	21.31	21.35	21.10	21.18	20,572,072	+0.06(+0.27%)
Oct 31, 2003	21.04	21.26	21.04	21.12	28,936,876	+0.16(+0.77%)
Oct 30, 2003	21.54	21.61	20.85	20.96	45,006,700	-0.87(-3.99%)
Oct 29, 2003	21.94	22.01	21.37	21.83	16,295,180	-0.11(-0.50%)
Oct 28, 2003	21.93	22.02	21.72	21.94	21,092,068	+0.15(+0.69%)
Oct 27, 2003	21.83	21.98	21.73	21.79	12,925,597	-0.06(-0.29%)
Oct 24, 2003	21.43	21.85	21.43	21.85	16,205,107	+0.14(+0.67%)
Oct 23, 2003	21.42	21.71	21.33	21.71	20,013,794	+0.14(+0.67%)
Oct 22, 2003	21.82	21.93	21.50	21.56	37,077,192	-0.58(-2.61%)
Oct 21, 2003	22.30	22.34	22.09	22.14	20,767,114	-0.16(-0.70%)
Oct 20, 2003	22.32	22.39	22.13	22.30	14,130,665	-0.02(-0.10%)
Oct 17, 2003	22.46	22.46	22.24	22.32	16,674,351	-0.14(-0.64%)
Oct 16, 2003	22.22	22.47	22.22	22.46	14,681,667	+0.24(+1.09%)
Oct 15, 2003	22.37	22.46	22.11	22.22	16,234,901	-0.14(-0.65%)
Oct 14, 2003	22.20	22.37	22.05	22.37	13,689,136	+0.15(+0.68%)
Oct 13, 2003	22.15	22.36	22.15	22.21	15,173,256	+0.10(+0.47%)
Oct 10, 2003	22.00	22.19	21.97	22.11	14,253,996	+0.20(+0.92%)
Oct 09, 2003	22.08	22.17	21.85	21.91	19,376,530	-0.05(-0.24%)
Oct 08, 2003	22.09	22.15	21.83	21.96	14,143,830	-0.17(-0.78%)
Oct 07, 2003	21.82	22.16	21.79	22.13	15,775,530	+0.14(+0.66%)
Oct 06, 2003	21.86	22.04	21.83	21.99	12,521,829	+0.20(+0.90%)
Oct 03, 2003	21.88	22.07	21.79	21.79	19,717,594	+0.11(+0.51%)
Oct 02, 2003	21.56	21.75	21.37	21.68	15,514,666	+0.12(+0.56%)
Oct 01, 2003	21.31	21.56	21.13	21.56	23,385,802	+0.43(+2.05%)
Sep 30, 2003	21.23	21.34	21.02	21.13	20,478,016	-0.24(-1.13%)
Sep 29, 2003	21.23	21.40	21.14	21.37	15,266,100	+0.14(+0.65%)
Sep 26, 2003	21.36	21.36	21.10	21.23	15,784,364	-0.21(-1.00%)
Sep 25, 2003	21.42	21.61	21.36	21.45	19,960,964	+0.14(+0.68%)
Sep 24, 2003	21.58	21.64	21.26	21.30	20,341,174	-0.09(-0.43%)
Sep 23, 2003	21.25	21.42	21.22	21.40	16,569,728	+0.20(+0.93%)
Sep 22, 2003	21.16	21.25	20.99	21.20	20,394,178	-0.16(-0.73%)
Sep 19, 2003	21.27	21.45	21.25	21.35	29,243,296	-0.05(-0.24%)
Sep 18, 2003	21.22	21.44	21.22	21.41	18,750,180	+0.14(+0.65%)
Sep 17, 2003	21.68	21.68	21.25	21.27	25,228,134	-0.50(-2.31%)
Sep 16, 2003	21.57	21.77	21.52	21.77	16,114,688	+0.12(+0.53%)
Sep 15, 2003	21.76	21.81	21.63	21.66	13,842,606	-0.13(-0.58%)
Sep 12, 2003	21.94	21.98	21.69	21.78	21,518,700	-0.16(-0.71%)
Sep 11, 2003	22.00	22.14	21.90	21.94	16,587,397	+0.00(+0.00%)
Sep 10, 2003	22.00	22.05	21.82	21.94	15,812,772	-0.06(-0.29%)
Sep 09, 2003	22.08	22.17	21.82	22.00	16,193,502	-0.21(-0.94%)
Sep 08, 2003	22.00	22.23	21.88	22.21	14,345,800	+0.29(+1.32%)
Sep 05, 2003	21.94	22.01	21.81	21.92	15,084,223	-0.11(-0.50%)
Sep 04, 2003	21.94	22.08	21.92	22.03	18,085,894	+0.05(+0.21%)
Sep 03, 2003	21.93	22.05	21.88	21.98	19,554,770	+0.06(+0.29%)
Sep 02, 2003	21.82	21.93	21.65	21.92	18,993,202	+0.16(+0.72%)
Aug 29, 2003	21.68	21.79	21.53	21.76	14,587,264	+0.09(+0.40%)
Aug 28, 2003	21.57	21.69	21.35	21.68	21,215,918	+0.17(+0.81%)
Aug 27, 2003	21.42	21.50	21.39	21.50	20,272,580	+0.24(+1.14%)
Aug 26, 2003	21.23	21.31	20.99	21.26	15,726,164	+0.03(+0.16%)
Aug 25, 2003	20.99	21.25	20.97	21.23	12,490,131	+0.14(+0.66%)
Aug 22, 2003	21.37	21.50	21.07	21.09	16,170,637	-0.30(-1.40%)
Aug 21, 2003	21.35	21.44	21.19	21.39	15,237,693	+0.14(+0.68%)
Aug 20, 2003	21.07	21.31	21.05	21.25	11,983,819	+0.07(+0.33%)
Aug 19, 2003	21.29	21.42	21.04	21.18	16,712,459	-0.14(-0.65%)
Aug 18, 2003	21.28	21.37	21.26	21.31	15,866,642	+0.05(+0.24%)
Aug 15, 2003	21.33	21.33	21.16	21.26	10,445,482	-0.06(-0.30%)
Aug 14, 2003	21.22	21.33	21.11	21.33	16,612,340	+0.25(+1.21%)
Aug 13, 2003	21.25	21.27	21.01	21.07	14,041,285	-0.12(-0.57%)
Aug 12, 2003	21.22	21.22	20.99	21.19	14,974,750	+0.11(+0.52%)
Aug 11, 2003	21.07	21.23	20.54	21.08	15,789,907	+0.00(+0.00%)
Aug 08, 2003	20.99	21.14	20.99	21.08	23,160,102	+0.16(+0.74%)
Aug 07, 2003	20.56	20.99	20.56	20.93	24,428,740	+0.29(+1.40%)
Aug 06, 2003	20.44	20.75	20.35	20.64	22,837,226	+0.23(+1.13%)
Aug 05, 2003	20.61	20.69	20.38	20.41	20,219,922	-0.15(-0.73%)
Aug 04, 2003	20.49	20.63	20.28	20.56	22,145,572	+0.16(+0.79%)
Aug 01, 2003	20.54	20.54	20.33	20.40	23,696,206	-0.14(-0.70%)
Jul 31, 2003	20.71	20.89	20.47	20.54	29,507,104	+0.15(+0.74%)
Jul 30, 2003	20.60	20.63	20.39	20.39	19,896,008	-0.06(-0.31%)
Jul 29, 2003	20.64	20.67	20.39	20.45	23,516,928	-0.18(-0.89%)
Jul 28, 2003	20.61	20.77	20.54	20.64	25,981,280	-0.01(-0.03%)
Jul 25, 2003	20.35	20.66	20.30	20.64	19,044,128	+0.29(+1.45%)
Jul 24, 2003	20.63	20.74	20.33	20.35	18,842,330	-0.24(-1.18%)
Jul 23, 2003	20.62	20.65	20.38	20.59	14,712,327	-0.03(-0.14%)
Jul 22, 2003	20.44	20.73	20.36	20.62	16,139,285	+0.20(+0.96%)
Jul 21, 2003	20.67	20.69	20.37	20.43	16,211,343	-0.29(-1.39%)
Jul 18, 2003	20.49	20.72	20.30	20.71	23,063,274	+0.39(+1.93%)
Jul 17, 2003	20.16	20.40	20.15	20.32	22,063,294	+0.16(+0.80%)
Jul 16, 2003	20.36	20.47	20.15	20.16	23,097,744	-0.16(-0.77%)
Jul 15, 2003	20.44	20.44	20.17	20.32	21,438,848	-0.06(-0.31%)
Jul 14, 2003	20.56	20.70	20.35	20.38	20,833,110	-0.17(-0.84%)
Jul 11, 2003	20.39	20.66	20.39	20.55	16,340,563	+0.06(+0.28%)
Jul 10, 2003	20.70	20.70	20.49	20.49	22,926,432	-0.21(-1.00%)
Jul 09, 2003	20.58	20.75	20.38	20.70	25,737,910	+0.12(+0.59%)
Jul 08, 2003	20.70	20.79	20.50	20.58	19,416,716	-0.23(-1.11%)
Jul 07, 2003	20.84	21.01	20.78	20.81	19,052,962	-0.01(-0.03%)
Jul 03, 2003	20.84	20.93	20.67	20.82	11,960,954	-0.13(-0.61%)
Jul 02, 2003	20.80	20.95	20.70	20.94	19,596,862	+0.06(+0.28%)
Jul 01, 2003	20.75	20.96	20.52	20.89	21,757,392	+0.16(+0.75%)
Jun 30, 2003	21.03	21.14	20.73	20.73	24,245,476	-0.27(-1.26%)
Jun 27, 2003	21.15	21.23	20.90	21.00	15,555,545	-0.19(-0.90%)
Jun 26, 2003	21.04	21.25	20.96	21.19	15,667,443	+0.02(+0.11%)
Jun 25, 2003	21.27	21.49	21.13	21.16	20,075,286	-0.14(-0.65%)
Jun 24, 2003	21.33	21.36	21.22	21.30	22,829,084	-0.02(-0.11%)
Jun 23, 2003	21.26	21.35	21.16	21.33	16,619,961	+0.03(+0.14%)
Jun 20, 2003	21.35	21.48	21.24	21.30	35,407,556	+0.01(+0.03%)
Jun 19, 2003	21.53	21.53	21.27	21.29	20,352,780	-0.27(-1.23%)
Jun 18, 2003	21.75	21.78	21.39	21.56	22,237,896	-0.19(-0.88%)
Jun 17, 2003	22.12	22.12	21.68	21.75	23,343,018	-0.37(-1.67%)
Jun 16, 2003	21.90	22.12	21.78	22.12	19,219,076	+0.22(+1.00%)
Jun 13, 2003	22.05	22.08	21.62	21.90	17,164,900	-0.16(-0.71%)
Jun 12, 2003	22.05	22.20	21.86	22.05	18,380,362	+0.00(+0.00%)
Jun 11, 2003	21.79	22.05	21.77	22.05	21,406,282	+0.38(+1.76%)
Jun 10, 2003	21.71	21.73	21.49	21.67	15,709,188	+0.05(+0.21%)
Jun 09, 2003	21.51	21.71	21.48	21.63	13,930,773	+0.07(+0.32%)
Jun 06, 2003	21.53	21.77	21.45	21.56	21,122,034	+0.10(+0.48%)
Jun 05, 2003	21.53	21.53	21.23	21.45	18,893,430	-0.14(-0.64%)
Jun 04, 2003	21.34	21.63	21.29	21.59	21,446,122	+0.24(+1.14%)
Jun 03, 2003	21.20	21.35	21.10	21.35	19,993,008	+0.23(+1.09%)

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.