Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.32	14.36	14.17	14.29	3,258,807	+0.01(+0.05%)
May 27, 2004	14.34	14.48	14.20	14.28	5,394,691	-0.23(-1.60%)
May 26, 2004	14.38	14.55	14.35	14.51	3,146,287	+0.05(+0.36%)
May 25, 2004	14.32	14.50	14.21	14.46	3,723,092	+0.07(+0.51%)
May 24, 2004	14.39	14.46	14.24	14.39	3,123,556	+0.08(+0.59%)
May 21, 2004	14.38	14.49	14.26	14.30	3,521,353	-0.01(-0.10%)
May 20, 2004	14.22	14.32	14.13	14.32	3,292,620	+0.13(+0.94%)
May 19, 2004	14.49	14.56	14.16	14.18	6,066,968	-0.30(-2.09%)
May 18, 2004	13.97	14.55	13.97	14.49	7,949,398	+0.71(+5.13%)
May 17, 2004	13.78	13.86	13.63	13.78	4,210,678	-0.21(-1.51%)
May 14, 2004	13.92	14.07	13.88	13.99	2,163,445	-0.01(-0.05%)
May 13, 2004	14.01	14.08	13.93	14.00	3,738,152	+0.01(+0.10%)
May 12, 2004	13.93	13.99	13.77	13.98	3,852,376	+0.08(+0.61%)
May 11, 2004	13.93	14.02	13.82	13.90	5,955,016	-0.08(-0.58%)
May 10, 2004	14.11	14.12	13.91	13.98	5,010,533	-0.20(-1.44%)
May 07, 2004	14.43	14.54	14.17	14.18	3,627,337	-0.32(-2.21%)
May 06, 2004	14.57	14.67	14.48	14.50	2,556,127	-0.14(-0.94%)
May 05, 2004	14.54	14.68	14.52	14.64	4,312,968	+0.04(+0.27%)
May 04, 2004	14.80	14.80	14.56	14.60	4,147,314	-0.13(-0.86%)
May 03, 2004	14.92	14.95	14.73	14.73	3,997,004	-0.13(-0.90%)
Apr 30, 2004	14.74	14.99	14.68	14.86	4,305,296	+0.12(+0.81%)
Apr 29, 2004	14.83	14.93	14.68	14.74	6,128,058	-0.01(-0.05%)
Apr 28, 2004	14.51	14.99	14.45	14.75	10,939,693	+0.27(+1.85%)
Apr 27, 2004	14.60	14.73	14.47	14.48	5,118,222	-0.05(-0.36%)
Apr 26, 2004	14.67	14.71	14.49	14.54	2,951,935	-0.13(-0.91%)
Apr 23, 2004	14.61	14.70	14.55	14.67	1,864,245	-0.05(-0.31%)
Apr 22, 2004	14.59	14.77	14.47	14.71	3,611,994	+0.12(+0.82%)
Apr 21, 2004	14.52	14.62	14.43	14.59	3,398,888	+0.04(+0.24%)
Apr 20, 2004	14.66	14.78	14.51	14.56	3,865,447	-0.12(-0.79%)
Apr 19, 2004	14.70	14.72	14.56	14.68	1,992,393	-0.08(-0.57%)
Apr 16, 2004	14.71	14.83	14.64	14.76	4,543,406	+0.20(+1.38%)
Apr 15, 2004	14.63	14.70	14.45	14.56	3,266,763	-0.07(-0.51%)
Apr 14, 2004	14.69	14.73	14.50	14.63	4,160,101	-0.06(-0.38%)
Apr 13, 2004	14.85	14.98	14.64	14.69	4,983,824	-0.14(-0.95%)
Apr 12, 2004	14.80	14.90	14.76	14.83	2,563,231	+0.02(+0.17%)
Apr 08, 2004	14.70	14.88	14.66	14.81	3,659,445	+0.13(+0.86%)
Apr 07, 2004	14.68	14.77	14.61	14.68	3,292,620	+0.01(+0.10%)
Apr 06, 2004	14.62	14.81	14.60	14.67	6,308,771	-0.12(-0.81%)
Apr 05, 2004	14.52	14.81	14.50	14.78	5,613,479	+0.20(+1.38%)
Apr 02, 2004	14.43	14.59	14.39	14.58	4,093,896	+0.19(+1.34%)
Apr 01, 2004	14.14	14.40	14.11	14.39	4,256,708	+0.26(+1.87%)
Mar 31, 2004	14.25	14.25	14.10	14.13	4,491,977	-0.07(-0.47%)
Mar 30, 2004	14.11	14.32	14.08	14.19	4,458,732	+0.11(+0.80%)
Mar 29, 2004	14.04	14.11	13.99	14.08	2,580,564	+0.14(+1.04%)
Mar 26, 2004	14.01	14.08	13.94	13.94	2,521,462	-0.14(-1.00%)
Mar 25, 2004	14.04	14.11	14.00	14.08	3,282,391	+0.07(+0.50%)
Mar 24, 2004	14.07	14.13	13.97	14.01	3,950,405	-0.06(-0.43%)
Mar 23, 2004	14.02	14.19	13.99	14.07	4,442,252	+0.08(+0.60%)
Mar 22, 2004	14.04	14.04	13.87	13.98	3,181,237	-0.05(-0.35%)
Mar 19, 2004	14.10	14.17	14.03	14.03	3,731,617	-0.13(-0.92%)
Mar 18, 2004	14.09	14.18	14.04	14.16	4,124,583	+0.11(+0.75%)
Mar 17, 2004	13.99	14.10	13.99	14.06	3,843,852	+0.12(+0.86%)
Mar 16, 2004	13.92	13.96	13.83	13.94	3,851,240	+0.09(+0.66%)
Mar 15, 2004	13.94	13.96	13.79	13.85	5,099,753	-0.19(-1.33%)
Mar 12, 2004	13.97	14.04	13.91	14.03	4,459,301	+0.12(+0.86%)
Mar 11, 2004	14.04	14.11	13.89	13.91	4,951,148	-0.14(-1.03%)
Mar 10, 2004	14.20	14.24	14.04	14.06	3,469,923	-0.07(-0.52%)
Mar 09, 2004	14.20	14.24	14.05	14.13	5,315,132	-0.06(-0.42%)
Mar 08, 2004	14.16	14.28	14.10	14.19	3,080,651	+0.08(+0.57%)
Mar 05, 2004	14.17	14.19	14.09	14.11	3,319,045	-0.06(-0.42%)
Mar 04, 2004	14.23	14.23	14.09	14.17	3,932,220	-0.11(-0.76%)
Mar 03, 2004	14.22	14.33	14.12	14.28	4,634,615	-0.08(-0.56%)
Mar 02, 2004	14.38	14.46	14.30	14.36	4,000,698	-0.06(-0.44%)
Mar 01, 2004	14.29	14.46	14.21	14.42	3,291,483	+0.13(+0.91%)
Feb 27, 2004	14.16	14.31	14.08	14.29	4,596,540	+0.13(+0.94%)
Feb 26, 2004	14.17	14.24	14.10	14.16	3,960,350	-0.09(-0.62%)
Feb 25, 2004	14.29	14.34	14.16	14.25	4,272,336	-0.10(-0.71%)
Feb 24, 2004	14.39	14.50	14.26	14.35	3,434,122	-0.13(-0.92%)
Feb 23, 2004	14.51	14.57	14.43	14.48	3,504,020	+0.01(+0.05%)
Feb 20, 2004	14.42	14.51	14.39	14.48	4,972,174	+0.06(+0.44%)
Feb 19, 2004	14.50	14.60	14.41	14.41	4,453,618	-0.06(-0.39%)
Feb 18, 2004	14.45	14.59	14.40	14.47	6,273,254	-0.02(-0.15%)
Feb 17, 2004	14.25	14.61	14.22	14.49	5,352,070	+0.32(+2.26%)
Feb 13, 2004	14.23	14.23	14.16	14.17	4,320,072	-0.06(-0.42%)
Feb 12, 2004	14.32	14.39	14.19	14.23	3,556,586	-0.10(-0.66%)
Feb 11, 2004	14.22	14.42	14.18	14.32	6,238,304	+0.03(+0.20%)
Feb 10, 2004	14.12	14.38	14.08	14.30	6,393,161	+0.18(+1.27%)
Feb 09, 2004	14.01	14.15	13.99	14.12	5,089,808	+0.13(+0.91%)
Feb 06, 2004	13.83	14.01	13.83	13.99	6,064,979	+0.16(+1.17%)
Feb 05, 2004	13.65	13.92	13.57	13.83	5,606,944	+0.12(+0.85%)
Feb 04, 2004	13.73	13.76	13.58	13.71	6,607,687	-0.01(-0.10%)
Feb 03, 2004	13.73	14.00	13.64	13.73	12,618,963	+0.42(+3.15%)
Feb 02, 2004	12.95	13.47	12.85	13.31	8,048,563	+0.33(+2.52%)
Jan 30, 2004	12.88	13.12	12.81	12.98	6,549,154	+0.10(+0.79%)
Jan 29, 2004	12.80	12.91	12.71	12.88	4,148,167	+0.07(+0.52%)
Jan 28, 2004	12.87	13.02	12.80	12.81	4,366,387	-0.07(-0.52%)
Jan 27, 2004	12.83	12.94	12.75	12.88	3,499,758	+0.00(+0.00%)
Jan 26, 2004	12.67	12.91	12.59	12.88	8,409,138	-0.12(-0.89%)
Jan 23, 2004	13.09	13.09	12.97	12.99	5,447,825	+0.04(+0.30%)
Jan 22, 2004	12.82	13.05	12.81	12.95	5,737,365	+0.13(+1.04%)
Jan 21, 2004	12.46	12.82	12.39	12.82	5,736,796	+0.39(+3.17%)
Jan 20, 2004	12.26	12.43	12.25	12.43	4,381,730	+0.11(+0.92%)
Jan 16, 2004	12.34	12.35	12.20	12.31	4,276,314	-0.03(-0.26%)
Jan 15, 2004	12.47	12.49	12.32	12.35	3,999,277	-0.13(-1.02%)
Jan 14, 2004	12.39	12.48	12.28	12.47	2,210,329	+0.09(+0.77%)
Jan 13, 2004	12.46	12.49	12.19	12.38	4,708,776	-0.08(-0.62%)
Jan 12, 2004	12.55	12.63	12.46	12.46	3,449,181	-0.13(-1.01%)
Jan 09, 2004	12.50	12.61	12.45	12.58	4,154,418	+0.07(+0.59%)
Jan 08, 2004	12.55	12.56	12.41	12.51	4,062,356	+0.05(+0.40%)
Jan 07, 2004	12.60	12.60	12.32	12.46	7,394,188	+0.16(+1.29%)
Jan 06, 2004	12.21	12.40	12.18	12.30	3,829,645	+0.00(+0.00%)
Jan 05, 2004	12.27	12.52	12.19	12.30	8,506,598	-0.40(-3.19%)
Jan 02, 2004	12.74	12.84	12.65	12.71	2,256,075	-0.03(-0.22%)
Dec 31, 2003	12.63	12.75	12.60	12.73	3,405,992	+0.08(+0.64%)
Dec 30, 2003	12.54	12.65	12.50	12.65	2,308,357	+0.07(+0.59%)
Dec 29, 2003	12.36	12.58	12.37	12.58	2,999,671	+0.21(+1.74%)
Dec 26, 2003	12.41	12.41	12.29	12.36	602,377	-0.01(-0.09%)
Dec 24, 2003	12.32	12.41	12.23	12.37	1,916,811	+0.01(+0.09%)
Dec 23, 2003	12.37	12.41	12.33	12.36	2,243,857	+0.04(+0.34%)
Dec 22, 2003	12.39	12.39	12.26	12.32	3,071,558	-0.07(-0.54%)
Dec 19, 2003	12.37	12.44	12.29	12.39	5,338,715	+0.08(+0.66%)
Dec 18, 2003	12.24	12.32	12.15	12.31	5,233,868	+0.10(+0.81%)
Dec 17, 2003	12.42	12.46	12.12	12.21	7,760,729	-0.26(-2.09%)
Dec 16, 2003	12.40	12.48	12.39	12.47	3,347,459	+0.07(+0.57%)
Dec 15, 2003	12.67	12.67	12.40	12.40	3,276,424	-0.14(-1.10%)
Dec 12, 2003	12.46	12.58	12.45	12.54	3,398,320	+0.06(+0.45%)
Dec 11, 2003	12.42	12.58	12.37	12.48	3,900,112	+0.02(+0.17%)
Dec 10, 2003	12.48	12.52	12.40	12.46	3,946,711	-0.02(-0.20%)
Dec 09, 2003	12.58	12.60	12.42	12.48	2,618,354	-0.14(-1.09%)
Dec 08, 2003	12.49	12.63	12.49	12.62	1,933,576	+0.14(+1.10%)
Dec 05, 2003	12.67	12.71	12.47	12.48	2,119,404	-0.18(-1.44%)
Dec 04, 2003	12.61	12.70	12.56	12.67	2,126,791	+0.09(+0.73%)
Dec 03, 2003	12.67	12.68	12.56	12.57	2,849,360	+0.02(+0.17%)
Dec 02, 2003	12.80	12.83	12.55	12.55	4,235,966	-0.28(-2.19%)
Dec 01, 2003	12.70	12.91	12.67	12.84	4,677,521	+0.18(+1.39%)
Nov 28, 2003	12.48	12.66	12.48	12.66	1,310,740	+0.10(+0.76%)
Nov 26, 2003	12.47	12.59	12.41	12.56	2,526,009	+0.18(+1.45%)
Nov 25, 2003	12.46	12.46	12.36	12.38	4,736,338	-0.15(-1.18%)
Nov 24, 2003	12.44	12.54	12.40	12.53	4,077,984	+0.16(+1.31%)
Nov 21, 2003	12.37	12.40	12.32	12.37	3,091,164	+0.05(+0.43%)
Nov 20, 2003	12.48	12.53	12.32	12.32	11,251,679	-0.18(-1.46%)
Nov 19, 2003	12.56	12.56	12.40	12.50	4,019,167	-0.03(-0.22%)
Nov 18, 2003	12.59	12.63	12.49	12.53	2,977,508	-0.07(-0.59%)
Nov 17, 2003	12.57	12.63	12.50	12.60	3,127,250	-0.10(-0.78%)
Nov 14, 2003	12.74	12.74	12.63	12.70	4,563,012	-0.01(-0.06%)
Nov 13, 2003	12.61	12.73	12.55	12.71	3,636,146	+0.09(+0.73%)
Nov 12, 2003	12.55	12.65	12.47	12.62	3,353,710	+0.09(+0.73%)
Nov 11, 2003	12.49	12.53	12.34	12.53	2,790,259	+0.05(+0.40%)
Nov 10, 2003	12.30	12.49	12.29	12.48	5,003,430	+0.12(+0.94%)
Nov 07, 2003	12.56	12.56	12.36	12.36	3,033,484	-0.15(-1.21%)
Nov 06, 2003	12.53	12.60	12.39	12.51	3,746,108	+0.02(+0.17%)
Nov 05, 2003	12.79	12.83	12.41	12.49	7,681,454	-0.36(-2.77%)
Nov 04, 2003	12.88	12.88	12.79	12.85	3,151,393	-0.04(-0.33%)
Nov 03, 2003	12.84	12.95	12.82	12.89	3,308,816	+0.05(+0.38%)
Oct 31, 2003	12.79	12.85	12.73	12.84	6,836,420	+0.05(+0.39%)
Oct 30, 2003	12.79	12.86	12.75	12.79	3,315,635	+0.00(+0.03%)
Oct 29, 2003	12.74	12.81	12.68	12.79	4,591,710	+0.06(+0.47%)
Oct 28, 2003	12.63	12.75	12.58	12.73	5,881,140	+0.10(+0.75%)
Oct 27, 2003	12.47	12.66	12.43	12.63	5,030,423	+0.17(+1.38%)
Oct 24, 2003	12.34	12.46	12.31	12.46	4,595,972	+0.01(+0.08%)
Oct 23, 2003	12.40	12.48	12.25	12.45	5,376,506	+0.05(+0.40%)
Oct 22, 2003	12.52	12.52	12.24	12.40	2,794,237	-0.12(-0.98%)
Oct 21, 2003	12.44	12.57	12.34	12.52	4,734,917	+0.08(+0.62%)
Oct 20, 2003	12.44	12.48	12.35	12.44	3,569,941	-0.06(-0.45%)
Oct 17, 2003	12.57	12.57	12.33	12.50	6,240,293	-0.01(-0.08%)
Oct 16, 2003	12.38	12.54	12.38	12.51	4,382,014	+0.06(+0.48%)
Oct 15, 2003	12.41	12.58	12.34	12.45	11,117,565	+0.05(+0.37%)
Oct 14, 2003	12.19	12.42	12.15	12.41	7,089,305	+0.25(+2.05%)
Oct 13, 2003	11.82	12.22	12.11	12.16	7,421,181	+0.34(+2.86%)
Oct 10, 2003	11.69	11.90	11.67	11.82	5,069,634	+0.11(+0.90%)
Oct 09, 2003	11.73	11.73	11.66	11.71	4,204,427	-0.02(-0.15%)
Oct 08, 2003	11.66	11.74	11.62	11.73	3,593,240	+0.04(+0.36%)
Oct 07, 2003	11.69	11.69	11.51	11.69	4,581,765	+0.00(+0.00%)
Oct 06, 2003	11.76	11.77	11.60	11.69	3,521,069	-0.07(-0.63%)
Oct 03, 2003	11.79	11.86	11.69	11.76	5,685,083	+0.09(+0.78%)
Oct 02, 2003	11.67	11.80	11.52	11.67	5,913,248	-0.07(-0.60%)
Oct 01, 2003	11.37	11.78	11.31	11.74	11,723,353	+0.37(+3.28%)
Sep 30, 2003	11.24	11.42	11.21	11.37	14,336,024	+0.28(+2.51%)
Sep 29, 2003	10.76	11.11	10.69	11.09	7,683,443	+0.33(+3.11%)
Sep 26, 2003	10.85	10.84	10.62	10.76	5,232,447	-0.09(-0.84%)
Sep 25, 2003	11.00	11.00	10.86	10.85	4,125,151	-0.18(-1.60%)
Sep 24, 2003	11.14	11.16	10.97	11.02	5,446,973	-0.11(-1.01%)
Sep 23, 2003	11.09	11.16	10.95	11.14	5,241,824	+0.08(+0.70%)
Sep 22, 2003	10.67	11.08	10.66	11.06	9,095,053	+0.39(+3.63%)
Sep 19, 2003	10.62	10.69	10.50	10.67	8,648,100	+0.01(+0.07%)
Sep 18, 2003	10.65	10.75	10.61	10.66	9,354,473	+0.07(+0.66%)
Sep 17, 2003	10.94	11.06	10.58	10.59	15,027,054	-0.34(-3.15%)
Sep 16, 2003	11.06	11.03	10.86	10.94	9,822,453	-0.13(-1.14%)
Sep 15, 2003	11.09	11.14	11.01	11.06	4,080,541	-0.12(-1.10%)
Sep 12, 2003	11.19	11.26	11.10	11.19	2,497,879	+0.05(+0.41%)
Sep 11, 2003	11.26	11.28	11.14	11.14	4,001,550	-0.07(-0.60%)
Sep 10, 2003	11.30	11.42	11.20	11.21	4,622,113	-0.13(-1.12%)
Sep 09, 2003	11.26	11.38	11.26	11.34	4,588,016	+0.07(+0.59%)
Sep 08, 2003	11.20	11.32	11.16	11.27	4,142,768	+0.01(+0.13%)
Sep 05, 2003	11.09	11.26	11.09	11.26	5,010,249	+0.17(+1.56%)
Sep 04, 2003	11.35	11.35	11.06	11.08	7,686,000	-0.23(-1.99%)
Sep 03, 2003	11.19	11.33	11.15	11.31	3,728,491	+0.06(+0.53%)
Sep 02, 2003	11.32	11.34	11.13	11.25	4,672,974	-0.02(-0.16%)
Aug 29, 2003	11.18	11.28	11.09	11.27	4,842,606	+0.08(+0.76%)
Aug 28, 2003	11.28	11.29	11.09	11.18	4,558,466	-0.06(-0.56%)
Aug 27, 2003	11.35	11.38	11.20	11.24	3,868,004	-0.14(-1.24%)
Aug 26, 2003	11.25	11.41	11.22	11.39	3,411,390	+0.05(+0.40%)
Aug 25, 2003	11.27	11.38	11.23	11.34	3,685,018	+0.04(+0.31%)
Aug 22, 2003	11.52	11.52	11.28	11.30	3,193,170	-0.12(-1.02%)
Aug 21, 2003	11.51	11.52	11.34	11.42	5,144,079	-0.00(-0.03%)
Aug 20, 2003	11.37	11.46	11.30	11.42	3,270,457	+0.01(+0.12%)
Aug 19, 2003	11.44	11.46	11.35	11.41	2,798,215	+0.00(+0.00%)
Aug 18, 2003	11.33	11.43	11.26	11.41	2,327,963	+0.02(+0.22%)
Aug 15, 2003	11.37	11.40	11.26	11.39	2,723,486	+0.00(+0.03%)
Aug 14, 2003	11.20	11.40	11.15	11.38	4,406,166	+0.17(+1.51%)
Aug 13, 2003	11.33	11.35	11.17	11.21	5,060,826	-0.06(-0.50%)
Aug 12, 2003	11.11	11.27	11.05	11.27	6,839,546	+0.22(+2.01%)
Aug 11, 2003	11.30	11.31	10.98	11.05	8,084,649	-0.32(-2.79%)
Aug 08, 2003	11.26	11.37	11.19	11.36	6,646,614	+0.11(+0.94%)
Aug 07, 2003	11.09	11.30	11.00	11.26	7,314,060	+0.18(+1.62%)
Aug 06, 2003	11.17	11.18	11.02	11.08	5,794,193	-0.03(-0.25%)
Aug 05, 2003	11.07	11.20	10.98	11.11	6,009,003	+0.01(+0.13%)
Aug 04, 2003	11.09	11.12	10.91	11.09	4,225,169	-0.01(-0.06%)
Aug 01, 2003	11.18	11.26	11.08	11.10	4,622,966	-0.19(-1.68%)
Jul 31, 2003	11.26	11.37	11.12	11.29	7,697,082	+0.19(+1.74%)
Jul 30, 2003	11.23	11.23	11.03	11.10	8,040,892	-0.15(-1.31%)
Jul 29, 2003	11.35	11.35	11.16	11.24	7,305,820	-0.04(-0.31%)
Jul 28, 2003	11.26	11.42	11.17	11.28	6,551,143	+0.05(+0.47%)
Jul 25, 2003	10.98	11.28	10.95	11.23	9,240,817	+0.33(+3.00%)
Jul 24, 2003	10.66	10.95	10.52	10.90	25,133,648	-0.01(-0.07%)
Jul 23, 2003	11.07	11.08	10.89	10.91	8,004,522	-0.14(-1.27%)
Jul 22, 2003	11.17	11.24	11.01	11.05	6,887,565	-0.04(-0.35%)
Jul 21, 2003	11.25	11.26	10.96	11.09	5,215,114	-0.16(-1.41%)
Jul 18, 2003	11.23	11.27	11.15	11.24	4,480,327	+0.04(+0.35%)
Jul 17, 2003	11.27	11.30	11.17	11.21	4,955,410	-0.06(-0.53%)
Jul 16, 2003	11.34	11.42	11.16	11.27	8,249,451	-0.03(-0.25%)
Jul 15, 2003	11.39	11.39	11.17	11.29	5,692,470	+0.02(+0.22%)
Jul 14, 2003	11.25	11.37	11.16	11.27	10,233,036	+0.11(+0.95%)
Jul 11, 2003	11.20	11.26	11.09	11.16	5,222,786	+0.00(+0.03%)
Jul 10, 2003	11.09	11.23	11.02	11.16	6,515,625	-0.01(-0.09%)
Jul 09, 2003	11.14	11.23	11.00	11.17	6,277,231	+0.03(+0.28%)
Jul 08, 2003	11.11	11.21	11.07	11.14	9,414,143	-0.06(-0.57%)
Jul 07, 2003	11.08	11.21	11.01	11.20	8,537,854	+0.23(+2.12%)
Jul 03, 2003	10.84	11.02	10.80	10.97	4,178,570	+0.06(+0.55%)
Jul 02, 2003	10.87	11.08	10.82	10.91	12,869,575	+0.07(+0.65%)
Jul 01, 2003	10.77	10.95	10.75	10.84	9,162,963	+0.02(+0.16%)
Jun 30, 2003	10.98	11.00	10.79	10.82	5,374,801	-0.01(-0.07%)
Jun 27, 2003	10.96	11.01	10.79	10.83	4,043,035	-0.12(-1.12%)
Jun 26, 2003	10.98	11.07	10.90	10.95	7,794,258	-0.03(-0.26%)
Jun 25, 2003	11.19	11.24	10.98	10.98	5,197,213	-0.17(-1.55%)
Jun 24, 2003	11.09	11.26	11.09	11.15	5,835,677	+0.07(+0.60%)
Jun 23, 2003	11.14	11.15	11.00	11.09	5,750,719	-0.05(-0.44%)
Jun 20, 2003	11.14	11.20	11.07	11.14	7,947,693	+0.12(+1.09%)
Jun 19, 2003	11.07	11.08	10.97	11.02	7,788,291	-0.06(-0.51%)
Jun 18, 2003	10.88	11.12	10.86	11.07	5,405,488	+0.21(+1.94%)
Jun 17, 2003	10.98	10.99	10.79	10.86	8,531,318	-0.03(-0.29%)
Jun 16, 2003	10.95	11.02	10.82	10.89	7,774,084	-0.02(-0.16%)
Jun 13, 2003	10.87	10.95	10.78	10.91	7,083,338	+0.04(+0.39%)
Jun 12, 2003	11.25	11.31	10.74	10.87	8,231,550	-0.36(-3.17%)
Jun 11, 2003	11.01	11.22	10.98	11.22	4,117,195	+0.23(+2.08%)
Jun 10, 2003	11.15	11.18	10.83	10.99	7,036,171	-0.06(-0.57%)
Jun 09, 2003	11.19	11.21	11.02	11.06	4,736,338	-0.22(-1.97%)
Jun 06, 2003	11.27	11.40	11.18	11.28	6,855,173	-0.10(-0.87%)
Jun 05, 2003	11.44	11.44	11.27	11.38	3,603,753	-0.06(-0.52%)
Jun 04, 2003	11.33	11.44	11.31	11.44	4,491,409	+0.13(+1.12%)
Jun 03, 2003	11.54	11.58	11.13	11.31	8,012,762	-0.17(-1.50%)

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.