Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.64	15.68	15.47	15.66	2,136,842	+0.05(+0.30%)
May 27, 2004	15.67	15.77	15.59	15.61	2,572,968	-0.05(-0.30%)
May 26, 2004	15.67	15.69	15.63	15.66	2,009,022	-0.01(-0.06%)
May 25, 2004	15.45	15.72	15.33	15.67	2,039,202	+0.25(+1.62%)
May 24, 2004	15.34	15.54	15.30	15.42	1,467,562	+0.12(+0.82%)
May 21, 2004	15.21	15.41	15.17	15.30	2,038,610	+0.18(+1.16%)
May 20, 2004	15.21	15.28	15.05	15.12	2,678,597	-0.07(-0.49%)
May 19, 2004	15.09	15.51	15.09	15.20	3,279,825	+0.19(+1.28%)
May 18, 2004	14.87	15.03	14.84	15.00	1,564,907	+0.18(+1.19%)
May 17, 2004	15.07	15.07	14.75	14.83	1,903,097	-0.26(-1.70%)
May 14, 2004	15.11	15.20	14.99	15.08	1,695,389	-0.09(-0.60%)
May 13, 2004	14.89	15.21	14.89	15.18	2,141,576	+0.28(+1.91%)
May 12, 2004	14.84	14.90	14.69	14.89	3,649,378	+0.03(+0.20%)
May 11, 2004	14.52	14.89	14.52	14.86	2,375,025	+0.39(+2.71%)
May 10, 2004	14.62	14.72	14.37	14.47	2,196,314	-0.15(-1.04%)
May 07, 2004	14.83	14.89	14.61	14.62	2,912,638	-0.21(-1.44%)
May 06, 2004	14.95	15.00	14.72	14.83	1,564,611	-0.11(-0.75%)
May 05, 2004	15.00	15.25	14.88	14.95	3,075,076	+0.01(+0.05%)
May 04, 2004	14.62	15.07	14.60	14.94	4,068,344	+0.41(+2.79%)
May 03, 2004	14.45	14.57	14.28	14.53	1,910,198	+0.15(+1.01%)
Apr 30, 2004	14.63	14.72	14.34	14.39	3,140,465	+0.10(+0.73%)
Apr 29, 2004	14.43	14.50	14.18	14.28	2,093,939	-0.15(-1.05%)
Apr 28, 2004	14.60	14.60	14.26	14.43	1,727,049	-0.19(-1.32%)
Apr 27, 2004	14.62	14.69	14.33	14.63	2,680,964	-0.18(-1.19%)
Apr 26, 2004	14.85	14.88	14.76	14.80	880,241	-0.02(-0.11%)
Apr 23, 2004	14.80	14.90	14.67	14.82	1,800,131	-0.04(-0.27%)
Apr 22, 2004	14.30	14.87	14.26	14.86	1,588,281	+0.56(+3.95%)
Apr 21, 2004	14.32	14.35	14.16	14.30	1,055,698	-0.04(-0.28%)
Apr 20, 2004	14.59	14.73	14.33	14.34	957,466	-0.27(-1.85%)
Apr 19, 2004	14.52	14.63	14.47	14.61	1,090,908	+0.09(+0.61%)
Apr 16, 2004	14.52	14.55	14.38	14.52	1,176,417	+0.07(+0.49%)
Apr 15, 2004	14.48	14.57	14.38	14.45	1,066,350	-0.02(-0.12%)
Apr 14, 2004	14.48	14.58	14.40	14.47	1,558,693	-0.01(-0.07%)
Apr 13, 2004	14.79	14.82	14.41	14.48	1,130,555	-0.24(-1.61%)
Apr 12, 2004	14.60	14.84	14.60	14.71	1,014,866	+0.10(+0.69%)
Apr 08, 2004	14.76	14.82	14.52	14.61	1,055,994	-0.02(-0.14%)
Apr 07, 2004	14.68	14.77	14.56	14.63	1,387,971	-0.05(-0.32%)
Apr 06, 2004	14.58	14.73	14.51	14.68	2,035,059	+0.10(+0.67%)
Apr 05, 2004	14.36	14.60	14.36	14.58	2,509,058	-0.18(-1.19%)
Apr 02, 2004	14.67	14.84	14.61	14.76	2,333,306	+0.31(+2.13%)
Apr 01, 2004	14.53	14.58	14.43	14.45	2,165,542	+0.02(+0.16%)
Mar 31, 2004	14.48	14.48	14.30	14.42	2,446,036	-0.01(-0.05%)
Mar 30, 2004	14.43	14.46	14.36	14.43	2,099,265	+0.03(+0.23%)
Mar 29, 2004	14.31	14.53	14.26	14.40	2,110,213	+0.26(+1.82%)
Mar 26, 2004	14.23	14.23	14.06	14.14	1,782,674	-0.08(-0.59%)
Mar 25, 2004	13.80	14.31	13.77	14.23	2,772,095	+0.47(+3.44%)
Mar 24, 2004	13.84	13.94	13.67	13.75	1,967,599	-0.17(-1.21%)
Mar 23, 2004	13.57	14.54	13.57	13.92	5,416,963	+0.74(+5.59%)
Mar 22, 2004	13.36	13.36	13.06	13.18	1,544,787	-0.17(-1.29%)
Mar 19, 2004	13.26	13.52	13.22	13.36	1,740,067	+0.09(+0.71%)
Mar 18, 2004	13.45	13.45	13.12	13.26	1,817,884	-0.19(-1.41%)
Mar 17, 2004	13.33	13.51	13.30	13.45	1,537,686	+0.12(+0.94%)
Mar 16, 2004	13.41	13.47	13.12	13.33	1,780,307	+0.08(+0.61%)
Mar 15, 2004	13.54	13.57	13.22	13.25	2,390,706	-0.27(-2.02%)
Mar 12, 2004	13.41	13.62	13.38	13.52	1,616,390	+0.14(+1.06%)
Mar 11, 2004	13.31	13.53	13.21	13.38	2,215,546	-0.09(-0.70%)
Mar 10, 2004	13.90	13.91	13.43	13.47	1,632,071	-0.39(-2.80%)
Mar 09, 2004	14.00	14.08	13.72	13.86	3,570,082	-0.18(-1.30%)
Mar 08, 2004	13.99	14.24	13.99	14.04	1,813,741	-0.01(-0.05%)
Mar 05, 2004	14.12	14.20	13.97	14.05	1,451,289	-0.06(-0.46%)
Mar 04, 2004	14.23	14.24	13.85	14.11	4,887,930	-0.08(-0.55%)
Mar 03, 2004	14.25	14.28	14.10	14.19	1,235,297	-0.09(-0.66%)
Mar 02, 2004	14.41	14.50	14.23	14.29	1,981,505	-0.13(-0.89%)
Mar 01, 2004	14.29	14.59	14.28	14.41	1,871,142	+0.10(+0.71%)
Feb 27, 2004	14.20	14.41	13.96	14.31	3,720,981	-0.24(-1.63%)
Feb 26, 2004	14.60	14.62	14.47	14.55	1,840,370	-0.10(-0.69%)
Feb 25, 2004	14.51	14.65	14.45	14.65	1,665,506	+0.17(+1.19%)
Feb 24, 2004	14.49	14.53	14.40	14.48	2,416,448	-0.01(-0.05%)
Feb 23, 2004	14.48	14.53	14.43	14.49	1,008,949	+0.09(+0.66%)
Feb 20, 2004	14.60	14.63	14.20	14.39	1,555,143	-0.16(-1.07%)
Feb 19, 2004	14.43	14.77	14.43	14.55	1,804,273	+0.16(+1.13%)
Feb 18, 2004	14.48	14.50	14.23	14.38	1,498,038	-0.10(-0.68%)
Feb 17, 2004	14.38	14.50	14.38	14.48	1,809,303	+0.20(+1.37%)
Feb 13, 2004	14.47	14.51	14.28	14.29	2,006,951	-0.18(-1.26%)
Feb 12, 2004	14.40	14.53	14.30	14.47	2,226,197	+0.08(+0.59%)
Feb 11, 2004	14.06	14.39	14.01	14.38	1,774,389	+0.36(+2.55%)
Feb 10, 2004	13.91	14.08	13.84	14.03	1,614,023	+0.09(+0.63%)
Feb 09, 2004	13.68	14.00	13.63	13.94	2,341,590	+0.33(+2.43%)
Feb 06, 2004	13.43	13.62	13.43	13.61	2,269,396	+0.16(+1.16%)
Feb 05, 2004	13.32	13.52	13.32	13.45	1,785,633	+0.15(+1.14%)
Feb 04, 2004	13.41	13.44	13.27	13.30	1,748,648	-0.13(-0.93%)
Feb 03, 2004	13.44	13.48	13.36	13.42	2,291,587	+0.01(+0.08%)
Feb 02, 2004	13.52	13.53	13.38	13.41	1,976,475	-0.07(-0.50%)
Jan 30, 2004	13.35	13.59	13.35	13.48	3,955,022	+0.47(+3.61%)
Jan 29, 2004	13.07	13.23	12.98	13.01	2,638,654	+0.05(+0.39%)
Jan 28, 2004	12.89	13.21	12.89	12.96	2,633,328	+0.12(+0.92%)
Jan 27, 2004	12.99	13.18	12.84	12.84	2,734,814	-0.10(-0.76%)
Jan 26, 2004	13.01	13.02	12.86	12.94	2,037,722	-0.05(-0.42%)
Jan 23, 2004	13.29	13.35	12.99	13.00	2,619,717	-0.27(-2.06%)
Jan 22, 2004	13.38	13.42	13.23	13.27	1,236,480	-0.08(-0.61%)
Jan 21, 2004	13.37	13.41	13.21	13.35	1,082,327	-0.01(-0.08%)
Jan 20, 2004	13.28	13.41	13.22	13.36	1,357,199	+0.17(+1.26%)
Jan 16, 2004	13.32	13.32	13.15	13.19	2,633,032	-0.14(-1.04%)
Jan 15, 2004	13.45	13.51	13.18	13.33	2,052,220	-0.05(-0.38%)
Jan 14, 2004	13.42	13.46	13.31	13.38	2,892,222	-0.03(-0.25%)
Jan 13, 2004	13.57	13.63	13.38	13.42	1,459,278	-0.15(-1.12%)
Jan 12, 2004	13.43	13.57	13.42	13.57	1,139,432	+0.14(+1.01%)
Jan 09, 2004	13.71	13.71	13.42	13.43	1,961,977	-0.27(-2.00%)
Jan 08, 2004	13.63	13.75	13.58	13.71	1,388,266	+0.08(+0.62%)
Jan 07, 2004	13.65	13.69	13.42	13.62	2,182,407	-0.05(-0.35%)
Jan 06, 2004	13.78	13.78	13.57	13.67	1,948,662	-0.14(-1.00%)
Jan 05, 2004	13.52	13.83	13.51	13.81	2,984,241	+0.43(+3.18%)
Jan 02, 2004	13.36	13.47	13.25	13.38	1,966,711	+0.02(+0.18%)
Dec 31, 2003	13.21	13.37	13.21	13.36	1,468,746	+0.18(+1.36%)
Dec 30, 2003	13.28	13.30	13.15	13.18	1,674,086	-0.13(-0.97%)
Dec 29, 2003	13.16	13.32	13.12	13.31	2,547,227	+0.15(+1.13%)
Dec 26, 2003	13.08	13.17	13.08	13.16	362,156	+0.13(+0.99%)
Dec 24, 2003	13.09	13.09	13.00	13.03	568,680	-0.03(-0.23%)
Dec 23, 2003	13.08	13.16	12.96	13.06	1,604,259	+0.11(+0.86%)
Dec 22, 2003	12.86	12.96	12.81	12.95	963,975	+0.09(+0.68%)
Dec 19, 2003	12.93	12.97	12.79	12.86	1,349,802	+0.02(+0.16%)
Dec 18, 2003	12.82	12.82	12.76	12.84	1,613,727	-0.01(-0.08%)
Dec 17, 2003	12.75	12.88	12.67	12.85	1,685,034	+0.10(+0.82%)
Dec 16, 2003	12.71	12.84	12.66	12.75	2,811,447	-0.28(-2.15%)
Dec 15, 2003	13.25	13.25	13.00	13.03	2,226,197	-0.07(-0.54%)
Dec 12, 2003	12.92	13.18	12.84	13.10	2,104,591	+0.18(+1.36%)
Dec 11, 2003	12.74	12.95	12.53	12.92	2,131,220	+0.01(+0.08%)
Dec 10, 2003	13.10	13.17	12.89	12.91	3,218,578	-0.18(-1.39%)
Dec 09, 2003	12.88	13.19	12.88	13.10	3,725,123	+0.32(+2.49%)
Dec 08, 2003	12.49	12.78	12.49	12.78	1,219,911	+0.29(+2.30%)
Dec 05, 2003	12.59	12.59	12.39	12.49	972,852	-0.15(-1.18%)
Dec 04, 2003	12.58	12.69	12.49	12.64	1,394,480	+0.12(+0.94%)
Dec 03, 2003	12.50	12.62	12.50	12.52	1,334,121	+0.02(+0.16%)
Dec 02, 2003	12.49	12.60	12.41	12.50	2,103,999	+0.02(+0.19%)
Dec 01, 2003	12.14	12.48	12.14	12.48	2,304,901	+0.42(+3.50%)
Nov 28, 2003	12.10	12.16	12.04	12.06	473,703	-0.06(-0.53%)
Nov 26, 2003	12.01	12.15	12.01	12.12	1,654,854	+0.11(+0.90%)
Nov 25, 2003	11.91	12.03	11.81	12.01	1,593,607	+0.17(+1.43%)
Nov 24, 2003	11.66	11.85	11.66	11.84	1,659,884	+0.23(+1.98%)
Nov 21, 2003	11.57	11.69	11.56	11.61	1,279,679	+0.05(+0.41%)
Nov 20, 2003	11.59	11.67	11.49	11.57	1,217,544	-0.08(-0.73%)
Nov 19, 2003	11.63	11.73	11.60	11.65	951,548	+0.05(+0.41%)
Nov 18, 2003	11.66	11.66	11.60	11.60	1,320,214	-0.09(-0.78%)
Nov 17, 2003	11.68	11.84	11.56	11.69	1,221,686	-0.15(-1.23%)
Nov 14, 2003	11.84	11.98	11.82	11.84	1,635,622	+0.00(+0.03%)
Nov 13, 2003	11.76	11.87	11.66	11.84	1,531,768	+0.14(+1.21%)
Nov 12, 2003	11.61	11.72	11.56	11.69	1,004,511	+0.13(+1.11%)
Nov 11, 2003	11.53	11.61	11.45	11.57	2,293,066	+0.06(+0.50%)
Nov 10, 2003	11.67	11.68	11.48	11.51	1,951,917	-0.16(-1.36%)
Nov 07, 2003	10.88	11.69	10.88	11.67	7,067,675	+0.79(+7.24%)
Nov 06, 2003	10.90	10.90	10.77	10.88	1,279,975	-0.02(-0.22%)
Nov 05, 2003	10.85	10.93	10.78	10.90	964,863	+0.01(+0.12%)
Nov 04, 2003	10.85	10.92	10.78	10.89	1,433,832	-0.04(-0.37%)
Nov 03, 2003	10.97	10.98	10.90	10.93	1,181,893	-0.04(-0.37%)
Oct 31, 2003	10.91	11.01	10.91	10.97	3,436,049	+0.08(+0.78%)
Oct 30, 2003	11.14	11.15	10.81	10.89	4,271,021	-0.12(-1.14%)
Oct 29, 2003	10.80	11.05	10.78	11.01	1,286,484	+0.16(+1.43%)
Oct 28, 2003	10.85	10.90	10.76	10.86	2,095,419	+0.07(+0.63%)
Oct 27, 2003	10.64	10.79	10.63	10.79	2,558,766	+0.16(+1.46%)
Oct 24, 2003	10.65	10.65	10.49	10.63	4,884,380	-0.38(-3.47%)
Oct 23, 2003	10.87	11.07	10.86	11.01	1,447,442	+0.12(+1.09%)
Oct 22, 2003	11.11	11.11	10.85	10.90	1,287,963	-0.21(-1.92%)
Oct 21, 2003	11.13	11.20	11.09	11.11	1,306,900	+0.00(+0.03%)
Oct 20, 2003	11.14	11.14	11.02	11.11	1,182,334	+0.02(+0.21%)
Oct 17, 2003	11.10	11.25	11.01	11.08	1,026,997	-0.05(-0.46%)
Oct 16, 2003	11.10	11.12	11.01	11.13	1,217,248	+0.00(+0.03%)
Oct 15, 2003	11.22	11.36	11.03	11.13	2,408,163	+0.25(+2.27%)
Oct 14, 2003	10.90	10.94	10.77	10.88	1,550,113	-0.08(-0.74%)
Oct 13, 2003	10.90	10.98	10.85	10.96	1,238,256	+0.07(+0.62%)
Oct 10, 2003	10.99	11.07	10.87	10.90	1,507,802	-0.09(-0.83%)
Oct 09, 2003	11.15	11.20	10.93	10.99	1,668,464	-0.08(-0.73%)
Oct 08, 2003	11.03	11.03	10.97	11.07	1,371,105	-0.03(-0.24%)
Oct 07, 2003	11.17	11.10	10.95	11.10	2,067,310	-0.07(-0.67%)
Oct 06, 2003	11.21	11.21	11.12	11.17	2,227,381	-0.04(-0.36%)
Oct 03, 2003	11.15	11.35	11.15	11.21	3,811,816	-0.02(-0.15%)
Oct 02, 2003	11.20	11.23	11.15	11.23	1,973,812	-0.10(-0.90%)
Oct 01, 2003	11.37	11.41	11.20	11.33	1,797,764	+0.01(+0.06%)
Sep 30, 2003	11.23	11.37	11.06	11.32	2,311,411	+0.10(+0.87%)
Sep 29, 2003	11.09	11.23	11.03	11.22	1,381,165	+0.13(+1.19%)
Sep 26, 2003	11.24	11.24	11.09	11.09	1,260,447	-0.15(-1.35%)
Sep 25, 2003	11.37	11.37	11.19	11.24	1,435,311	-0.12(-1.07%)
Sep 24, 2003	11.56	11.61	11.30	11.37	1,121,087	-0.19(-1.67%)
Sep 23, 2003	11.46	11.61	11.42	11.56	1,388,266	+0.10(+0.86%)
Sep 22, 2003	11.61	11.62	11.29	11.46	2,812,335	-0.17(-1.48%)
Sep 19, 2003	11.70	11.74	11.56	11.63	2,353,426	-0.11(-0.95%)
Sep 18, 2003	11.71	11.76	11.69	11.74	1,716,397	+0.03(+0.29%)
Sep 17, 2003	11.94	11.94	11.94	11.71	1,894,812	-0.23(-1.90%)
Sep 16, 2003	11.75	11.99	11.75	11.94	1,466,379	+0.19(+1.61%)
Sep 15, 2003	11.96	11.96	11.72	11.75	1,741,547	-0.20(-1.64%)
Sep 12, 2003	11.86	12.00	11.83	11.94	1,639,764	+0.06(+0.54%)
Sep 11, 2003	11.86	11.92	11.79	11.88	2,282,119	-0.10(-0.87%)
Sep 10, 2003	12.12	12.12	11.92	11.98	1,998,962	-0.18(-1.47%)
Sep 09, 2003	12.12	12.17	12.07	12.16	1,396,255	-0.00(-0.03%)
Sep 08, 2003	12.22	12.27	12.13	12.17	1,561,652	+0.08(+0.70%)
Sep 05, 2003	12.09	12.14	12.02	12.08	1,466,970	-0.05(-0.39%)
Sep 04, 2003	12.23	12.24	12.04	12.13	1,346,252	-0.11(-0.88%)
Sep 03, 2003	12.17	12.28	12.13	12.24	2,017,898	+0.07(+0.58%)
Sep 02, 2003	12.13	12.19	12.05	12.17	2,412,897	+0.06(+0.53%)
Aug 29, 2003	12.07	12.17	11.93	12.10	1,718,764	+0.03(+0.28%)
Aug 28, 2003	11.85	12.11	11.80	12.07	2,632,736	+0.28(+2.35%)
Aug 27, 2003	11.75	11.83	11.70	11.79	1,431,761	+0.02(+0.20%)
Aug 26, 2003	11.84	11.88	11.68	11.77	2,167,613	-0.06(-0.51%)
Aug 25, 2003	12.00	12.00	11.75	11.83	2,582,436	-0.22(-1.80%)
Aug 22, 2003	12.37	12.38	12.04	12.05	2,055,771	-0.32(-2.62%)
Aug 21, 2003	12.27	12.43	12.25	12.37	3,096,083	+0.12(+0.97%)
Aug 20, 2003	12.20	12.30	12.13	12.25	2,451,066	+0.02(+0.17%)
Aug 19, 2003	11.96	12.25	11.91	12.23	4,293,212	+0.27(+2.26%)
Aug 18, 2003	11.91	11.96	11.83	11.96	2,256,081	+0.07(+0.57%)
Aug 15, 2003	11.97	12.03	11.85	11.89	1,262,222	-0.07(-0.56%)
Aug 14, 2003	11.83	11.99	11.83	11.96	2,243,063	+0.14(+1.14%)
Aug 13, 2003	11.86	11.91	11.80	11.83	1,919,666	-0.04(-0.31%)
Aug 12, 2003	11.83	11.87	11.66	11.86	2,553,144	+0.03(+0.23%)
Aug 11, 2003	11.83	11.91	11.75	11.84	2,627,114	-0.06(-0.51%)
Aug 08, 2003	11.80	11.95	11.79	11.90	2,990,454	+0.13(+1.12%)
Aug 07, 2003	11.78	11.86	11.64	11.76	2,659,957	-0.08(-0.71%)
Aug 06, 2003	11.88	11.93	11.74	11.85	2,886,897	-0.04(-0.31%)
Aug 05, 2003	12.10	12.11	11.88	11.89	2,790,440	-0.19(-1.54%)
Aug 04, 2003	12.17	12.17	11.80	12.07	3,024,185	-0.09(-0.78%)
Aug 01, 2003	12.30	12.30	12.13	12.17	3,839,333	-0.10(-0.83%)
Jul 31, 2003	12.17	12.51	12.17	12.27	4,561,575	+0.10(+0.83%)
Jul 30, 2003	12.21	12.23	12.05	12.17	3,633,992	-0.04(-0.36%)
Jul 29, 2003	12.07	12.26	11.98	12.21	4,089,055	+0.04(+0.36%)
Jul 28, 2003	12.32	12.58	12.09	12.17	8,966,630	+0.22(+1.84%)
Jul 25, 2003	11.37	12.00	11.34	11.95	7,181,884	+0.73(+6.48%)
Jul 24, 2003	11.36	11.55	11.19	11.22	5,785,037	-0.09(-0.84%)
Jul 23, 2003	11.37	11.37	11.20	11.32	2,246,317	-0.06(-0.51%)
Jul 22, 2003	11.32	11.38	11.15	11.37	3,628,075	+0.05(+0.42%)
Jul 21, 2003	11.14	11.36	11.14	11.33	4,214,212	+0.05(+0.48%)
Jul 18, 2003	10.98	11.29	10.97	11.27	3,224,495	+0.40(+3.70%)
Jul 17, 2003	10.78	10.94	10.78	10.87	1,700,715	+0.09(+0.82%)
Jul 16, 2003	10.67	10.85	10.63	10.78	2,174,123	+0.14(+1.27%)
Jul 15, 2003	10.81	10.90	10.63	10.65	2,343,662	-0.11(-1.01%)
Jul 14, 2003	10.82	10.83	10.73	10.75	1,572,599	+0.03(+0.28%)
Jul 11, 2003	10.73	10.82	10.67	10.72	1,124,638	+0.00(+0.03%)
Jul 10, 2003	10.82	10.82	10.60	10.72	2,145,422	-0.20(-1.80%)
Jul 09, 2003	10.95	10.98	10.88	10.92	1,934,460	-0.01(-0.09%)
Jul 08, 2003	10.78	10.98	10.78	10.93	2,177,673	+0.09(+0.87%)
Jul 07, 2003	10.71	10.89	10.70	10.83	2,504,620	+0.19(+1.75%)
Jul 03, 2003	10.68	10.71	10.27	10.65	1,165,469	-0.03(-0.32%)
Jul 02, 2003	10.68	10.70	10.58	10.68	1,577,925	+0.05(+0.44%)
Jul 01, 2003	10.62	10.67	10.54	10.63	2,348,396	-0.07(-0.66%)
Jun 30, 2003	10.68	10.73	10.62	10.70	2,003,696	+0.02(+0.22%)
Jun 27, 2003	10.68	10.70	10.53	10.68	1,851,910	-0.00(-0.03%)
Jun 26, 2003	10.61	10.80	10.58	10.68	1,886,528	+0.09(+0.83%)
Jun 25, 2003	10.67	10.73	10.48	10.60	2,238,624	-0.11(-1.04%)
Jun 24, 2003	10.71	10.79	10.67	10.71	1,357,495	-0.05(-0.50%)
Jun 23, 2003	10.77	10.79	10.66	10.76	2,614,687	-0.01(-0.13%)
Jun 20, 2003	10.82	10.87	10.77	10.77	3,051,701	-0.02(-0.22%)
Jun 19, 2003	10.85	10.92	10.71	10.80	2,533,025	-0.08(-0.71%)
Jun 18, 2003	11.07	11.07	10.80	10.88	2,459,055	-0.20(-1.80%)
Jun 17, 2003	11.17	11.17	10.88	11.08	2,897,548	-0.08(-0.70%)
Jun 16, 2003	11.02	11.23	10.98	11.15	1,700,715	+0.20(+1.85%)
Jun 13, 2003	11.36	11.36	10.92	10.95	2,508,171	-0.29(-2.56%)
Jun 12, 2003	11.24	11.38	11.15	11.24	3,315,922	+0.19(+1.71%)
Jun 11, 2003	10.95	11.10	10.75	11.05	3,972,479	-0.11(-1.00%)
Jun 10, 2003	11.14	11.24	11.09	11.16	3,622,157	+0.02(+0.15%)
Jun 09, 2003	11.35	11.42	11.13	11.14	2,859,380	-0.20(-1.79%)
Jun 06, 2003	11.56	11.57	11.32	11.35	2,508,467	-0.13(-1.12%)
Jun 05, 2003	11.34	11.61	11.33	11.47	2,098,969	+0.00(+0.03%)
Jun 04, 2003	11.28	11.47	11.24	11.47	2,206,078	+0.28(+2.48%)
Jun 03, 2003	11.31	11.32	11.16	11.19	2,780,084	-0.08(-0.72%)

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.