Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.37	15.51	15.28	15.35	3,758,311	+0.00(+0.01%)
Apr 29, 2004	15.34	15.50	15.26	15.35	3,122,708	+0.02(+0.10%)
Apr 28, 2004	15.65	15.65	15.26	15.34	2,986,828	-0.36(-2.30%)
Apr 27, 2004	15.64	15.89	15.61	15.70	5,075,279	+0.20(+1.26%)
Apr 26, 2004	15.58	15.80	15.47	15.50	3,787,509	-0.19(-1.20%)
Apr 23, 2004	15.84	15.84	15.46	15.69	4,943,610	-0.23(-1.44%)
Apr 22, 2004	15.24	15.92	15.24	15.92	8,865,314	+0.69(+4.55%)
Apr 21, 2004	14.90	15.24	14.84	15.23	6,943,907	+0.33(+2.22%)
Apr 20, 2004	15.12	15.12	14.89	14.90	5,622,167	+0.08(+0.53%)
Apr 19, 2004	14.79	14.92	14.79	14.82	3,592,953	+0.00(+0.01%)
Apr 16, 2004	14.71	14.84	14.63	14.82	3,760,557	+0.20(+1.34%)
Apr 15, 2004	14.42	14.62	14.42	14.62	4,210,870	+0.26(+1.82%)
Apr 14, 2004	14.24	14.42	14.22	14.36	3,508,730	+0.12(+0.88%)
Apr 13, 2004	14.43	14.43	14.17	14.23	2,442,748	-0.19(-1.31%)
Apr 12, 2004	14.46	14.52	14.40	14.42	1,346,445	+0.06(+0.42%)
Apr 08, 2004	14.35	14.49	14.33	14.36	2,498,616	+0.04(+0.31%)
Apr 07, 2004	14.47	14.48	14.27	14.32	2,277,390	-0.21(-1.46%)
Apr 06, 2004	14.35	14.54	14.35	14.53	2,770,095	+0.06(+0.38%)
Apr 05, 2004	14.22	14.47	14.16	14.47	3,398,398	+0.29(+2.03%)
Apr 02, 2004	14.16	14.21	14.05	14.19	3,032,028	+0.14(+0.99%)
Apr 01, 2004	14.06	14.15	13.98	14.05	2,376,212	-0.06(-0.45%)
Mar 31, 2004	14.07	14.14	13.96	14.11	3,117,374	+0.07(+0.51%)
Mar 30, 2004	13.91	14.06	13.89	14.04	3,502,273	+0.13(+0.95%)
Mar 29, 2004	13.85	13.98	13.80	13.91	1,880,138	+0.16(+1.15%)
Mar 26, 2004	13.75	13.87	13.65	13.75	2,382,107	-0.02(-0.16%)
Mar 25, 2004	13.48	13.80	13.39	13.77	3,360,498	+0.35(+2.59%)
Mar 24, 2004	13.38	13.49	13.27	13.42	2,775,709	-0.02(-0.19%)
Mar 23, 2004	13.57	13.61	13.40	13.45	3,523,891	-0.05(-0.38%)
Mar 22, 2004	13.67	13.73	13.41	13.50	3,196,824	-0.24(-1.72%)
Mar 19, 2004	13.79	13.88	13.71	13.74	2,447,520	-0.11(-0.79%)
Mar 18, 2004	13.78	13.91	13.71	13.85	2,473,349	-0.06(-0.40%)
Mar 17, 2004	13.73	13.96	13.73	13.90	3,462,408	+0.20(+1.43%)
Mar 16, 2004	13.71	13.86	13.57	13.70	5,812,791	+0.14(+1.01%)
Mar 15, 2004	13.60	13.65	13.30	13.57	6,637,615	+0.09(+0.65%)
Mar 12, 2004	13.32	13.49	13.32	13.48	5,199,086	+0.40(+3.09%)
Mar 11, 2004	13.01	13.32	12.99	13.08	6,144,630	-0.24(-1.83%)
Mar 10, 2004	13.61	13.63	13.29	13.32	3,119,901	-0.29(-2.15%)
Mar 09, 2004	13.77	13.79	13.51	13.61	4,808,853	-0.14(-1.02%)
Mar 08, 2004	13.94	13.98	13.75	13.75	3,236,409	-0.27(-1.91%)
Mar 05, 2004	14.03	14.21	13.95	14.02	2,795,361	-0.01(-0.10%)
Mar 04, 2004	14.11	14.12	13.92	14.03	2,215,346	-0.07(-0.50%)
Mar 03, 2004	14.09	14.18	14.01	14.11	1,845,045	+0.01(+0.05%)
Mar 02, 2004	14.19	14.25	14.03	14.10	2,113,436	-0.13(-0.93%)
Mar 01, 2004	14.25	14.34	14.21	14.23	2,954,262	+0.07(+0.48%)
Feb 27, 2004	13.94	14.25	13.94	14.16	3,521,645	-0.04(-0.25%)
Feb 26, 2004	14.21	14.21	13.99	14.20	2,439,660	+0.07(+0.53%)
Feb 25, 2004	13.98	14.16	13.91	14.12	1,918,038	+0.15(+1.08%)
Feb 24, 2004	14.16	14.21	13.88	13.97	4,037,089	-0.19(-1.31%)
Feb 23, 2004	14.15	14.19	14.07	14.16	2,780,763	+0.02(+0.14%)
Feb 20, 2004	14.11	14.16	14.00	14.14	2,932,645	+0.09(+0.61%)
Feb 19, 2004	14.16	14.28	14.05	14.05	2,195,974	+0.01(+0.06%)
Feb 18, 2004	14.13	14.20	13.99	14.04	1,701,866	-0.07(-0.48%)
Feb 17, 2004	14.08	14.16	13.79	14.11	3,354,602	+0.07(+0.49%)
Feb 13, 2004	14.25	14.28	14.02	14.04	2,264,195	-0.18(-1.24%)
Feb 12, 2004	14.13	14.35	14.12	14.22	2,850,949	-0.02(-0.15%)
Feb 11, 2004	13.95	14.30	13.95	14.24	2,357,402	+0.21(+1.47%)
Feb 10, 2004	13.91	14.06	13.89	14.03	1,878,454	+0.07(+0.51%)
Feb 09, 2004	14.09	14.10	13.91	13.96	2,242,578	-0.17(-1.22%)
Feb 06, 2004	13.94	14.18	13.93	14.13	3,102,775	+0.19(+1.34%)
Feb 05, 2004	13.76	14.04	13.67	13.95	2,686,152	+0.23(+1.70%)
Feb 04, 2004	13.89	13.89	13.71	13.71	3,164,258	-0.17(-1.26%)
Feb 03, 2004	13.73	14.09	13.71	13.89	3,982,064	-0.01(-0.05%)
Feb 02, 2004	14.03	14.08	13.85	13.90	3,488,236	-0.01(-0.10%)
Jan 30, 2004	13.59	13.99	13.59	13.91	5,205,824	+0.10(+0.71%)
Jan 29, 2004	14.18	14.30	13.70	13.81	5,450,352	-0.38(-2.65%)
Jan 28, 2004	14.42	14.53	14.14	14.19	2,872,285	-0.20(-1.39%)
Jan 27, 2004	14.66	14.66	14.38	14.39	2,849,264	-0.18(-1.21%)
Jan 26, 2004	14.61	14.63	14.41	14.56	1,958,185	-0.06(-0.44%)
Jan 23, 2004	14.64	14.73	14.55	14.63	2,224,049	+0.07(+0.48%)
Jan 22, 2004	14.55	14.73	14.53	14.56	1,987,382	-0.06(-0.41%)
Jan 21, 2004	14.45	14.64	14.40	14.62	3,333,827	+0.18(+1.27%)
Jan 20, 2004	14.98	14.98	14.38	14.43	5,952,040	-0.62(-4.12%)
Jan 16, 2004	15.13	15.14	15.02	15.05	2,422,254	-0.04(-0.29%)
Jan 15, 2004	15.10	15.14	14.94	15.10	1,740,889	+0.02(+0.17%)
Jan 14, 2004	14.99	15.10	14.92	15.07	1,475,868	+0.14(+0.95%)
Jan 13, 2004	14.89	15.07	14.76	14.93	1,853,748	+0.06(+0.41%)
Jan 12, 2004	14.68	14.89	14.68	14.87	1,651,332	+0.21(+1.43%)
Jan 09, 2004	14.90	14.90	14.63	14.66	1,663,966	-0.26(-1.74%)
Jan 08, 2004	14.92	14.93	14.74	14.92	1,910,458	+0.02(+0.16%)
Jan 07, 2004	14.92	14.92	14.80	14.90	3,154,152	-0.07(-0.48%)
Jan 06, 2004	14.94	15.00	14.80	14.97	2,196,255	+0.01(+0.10%)
Jan 05, 2004	14.75	14.96	14.75	14.95	2,080,027	+0.24(+1.62%)
Jan 02, 2004	14.99	15.00	14.68	14.72	2,382,107	-0.23(-1.53%)
Dec 31, 2003	14.93	14.98	14.84	14.94	1,396,417	+0.04(+0.25%)
Dec 30, 2003	14.99	14.99	14.83	14.91	1,884,349	-0.08(-0.53%)
Dec 29, 2003	14.91	14.99	14.85	14.99	1,785,247	+0.08(+0.55%)
Dec 26, 2003	14.86	14.93	14.85	14.91	420,553	+0.09(+0.60%)
Dec 24, 2003	14.94	14.94	14.80	14.82	720,668	-0.13(-0.85%)
Dec 23, 2003	14.94	15.08	14.88	14.94	2,139,545	+0.01(+0.08%)
Dec 22, 2003	14.80	14.93	14.79	14.93	1,902,597	+0.17(+1.18%)
Dec 19, 2003	14.87	14.93	14.68	14.76	3,411,032	-0.13(-0.85%)
Dec 18, 2003	14.59	14.88	14.52	14.88	2,685,310	+0.31(+2.14%)
Dec 17, 2003	14.52	14.57	14.43	14.57	2,646,567	+0.01(+0.05%)
Dec 16, 2003	14.50	14.60	14.43	14.56	3,425,911	+0.00(+0.02%)
Dec 15, 2003	14.69	14.81	14.56	14.56	2,989,917	+0.06(+0.38%)
Dec 12, 2003	14.55	14.56	14.47	14.50	1,992,716	-0.05(-0.33%)
Dec 11, 2003	14.56	14.63	14.52	14.55	3,566,283	-0.01(-0.05%)
Dec 10, 2003	14.73	14.73	14.47	14.56	3,629,731	-0.17(-1.16%)
Dec 09, 2003	14.56	14.82	14.56	14.73	4,232,768	+0.14(+0.99%)
Dec 08, 2003	14.44	14.59	14.35	14.59	2,741,178	+0.11(+0.74%)
Dec 05, 2003	14.46	14.58	14.44	14.48	2,995,251	+0.02(+0.12%)
Dec 04, 2003	14.30	14.46	14.29	14.46	3,208,616	+0.13(+0.88%)
Dec 03, 2003	14.27	14.46	14.19	14.34	4,186,726	+0.15(+1.05%)
Dec 02, 2003	14.11	14.19	14.11	14.19	3,353,199	-0.04(-0.30%)
Dec 01, 2003	14.00	14.25	13.98	14.23	3,029,221	+0.32(+2.29%)
Nov 28, 2003	13.85	13.93	13.85	13.91	943,859	+0.06(+0.45%)
Nov 26, 2003	13.92	13.93	13.82	13.85	2,190,079	-0.08(-0.56%)
Nov 25, 2003	13.42	13.95	13.42	13.93	4,639,003	+0.50(+3.73%)
Nov 24, 2003	13.22	13.43	13.22	13.43	2,293,954	+0.20(+1.52%)
Nov 21, 2003	13.28	13.30	13.15	13.22	1,991,874	-0.06(-0.43%)
Nov 20, 2003	13.38	13.40	13.25	13.28	2,815,856	-0.11(-0.84%)
Nov 19, 2003	13.32	13.45	13.27	13.39	1,687,548	+0.06(+0.47%)
Nov 18, 2003	13.47	13.52	13.31	13.33	3,109,794	-0.12(-0.89%)
Nov 17, 2003	13.38	13.51	13.33	13.45	2,167,900	-0.06(-0.45%)
Nov 14, 2003	13.59	13.65	13.48	13.51	2,398,671	-0.04(-0.29%)
Nov 13, 2003	13.59	13.60	13.50	13.55	3,012,938	-0.04(-0.26%)
Nov 12, 2003	13.38	13.58	13.38	13.59	2,411,585	+0.20(+1.49%)
Nov 11, 2003	13.37	13.42	13.31	13.39	2,756,900	+0.04(+0.32%)
Nov 10, 2003	13.43	13.47	13.30	13.34	2,924,503	-0.09(-0.65%)
Nov 07, 2003	13.47	13.51	13.42	13.43	2,512,372	-0.04(-0.28%)
Nov 06, 2003	13.26	13.48	13.25	13.47	2,770,937	+0.18(+1.37%)
Nov 05, 2003	13.21	13.32	13.22	13.29	1,888,560	+0.05(+0.35%)
Nov 04, 2003	13.21	13.32	13.18	13.24	2,364,535	+0.03(+0.23%)
Nov 03, 2003	13.10	13.25	13.16	13.21	2,039,252	+0.11(+0.84%)
Oct 31, 2003	13.07	13.12	13.03	13.10	2,975,037	+0.07(+0.51%)
Oct 30, 2003	12.89	13.06	12.83	13.03	3,093,230	+0.22(+1.70%)
Oct 29, 2003	12.66	12.85	12.65	12.82	2,888,007	+0.17(+1.38%)
Oct 28, 2003	12.81	12.81	12.50	12.64	4,463,539	-0.12(-0.91%)
Oct 27, 2003	12.65	12.81	12.65	12.76	2,028,090	+0.13(+1.06%)
Oct 24, 2003	12.64	12.66	12.52	12.62	1,850,098	-0.04(-0.34%)
Oct 23, 2003	12.62	12.71	12.60	12.67	1,767,279	+0.04(+0.31%)
Oct 22, 2003	12.78	12.78	12.61	12.63	2,430,395	-0.15(-1.17%)
Oct 21, 2003	12.79	12.85	12.75	12.78	1,990,470	-0.04(-0.35%)
Oct 20, 2003	12.75	12.86	12.72	12.82	2,267,002	+0.09(+0.70%)
Oct 17, 2003	12.69	12.80	12.59	12.73	2,813,329	+0.06(+0.49%)
Oct 16, 2003	12.65	12.76	12.61	12.67	5,088,193	+0.02(+0.13%)
Oct 15, 2003	12.65	12.69	12.53	12.65	3,242,866	+0.03(+0.24%)
Oct 14, 2003	12.61	12.65	12.55	12.62	2,412,147	-0.02(-0.14%)
Oct 13, 2003	12.49	12.66	12.53	12.64	1,331,004	+0.15(+1.18%)
Oct 10, 2003	12.41	12.52	12.41	12.49	2,530,340	+0.08(+0.67%)
Oct 09, 2003	12.36	12.45	12.36	12.41	2,729,948	+0.09(+0.74%)
Oct 08, 2003	12.30	12.32	12.26	12.32	1,622,135	+0.01(+0.10%)
Oct 07, 2003	12.35	12.33	12.20	12.31	3,329,335	-0.04(-0.32%)
Oct 06, 2003	12.31	12.43	12.31	12.35	1,568,794	+0.04(+0.29%)
Oct 03, 2003	12.33	12.53	12.31	12.31	2,892,779	+0.09(+0.71%)
Oct 02, 2003	12.15	12.25	12.04	12.22	2,307,710	+0.18(+1.46%)
Oct 01, 2003	11.79	12.05	11.73	12.05	6,574,448	+0.25(+2.08%)
Sep 30, 2003	12.07	12.07	11.79	11.80	4,620,755	-0.27(-2.21%)
Sep 29, 2003	11.97	12.07	11.89	12.07	3,019,395	+0.04(+0.36%)
Sep 26, 2003	12.09	12.12	11.99	12.03	2,484,298	-0.14(-1.11%)
Sep 25, 2003	12.30	12.31	12.16	12.16	2,233,032	-0.14(-1.11%)
Sep 24, 2003	12.55	12.56	12.20	12.30	3,388,572	-0.27(-2.14%)
Sep 23, 2003	12.60	12.60	12.53	12.57	1,949,762	-0.03(-0.24%)
Sep 22, 2003	12.70	12.71	12.56	12.60	2,221,803	-0.25(-1.94%)
Sep 19, 2003	12.81	12.82	12.78	12.85	2,462,681	+0.04(+0.31%)
Sep 18, 2003	12.71	12.84	12.67	12.81	1,797,599	+0.14(+1.08%)
Sep 17, 2003	12.86	12.88	12.67	12.67	2,520,233	-0.17(-1.29%)
Sep 16, 2003	12.66	12.82	12.65	12.84	2,557,291	+0.17(+1.35%)
Sep 15, 2003	12.72	12.74	12.60	12.66	2,138,983	-0.05(-0.41%)
Sep 12, 2003	12.61	12.77	12.50	12.72	2,325,678	+0.05(+0.37%)
Sep 11, 2003	12.60	12.78	12.60	12.67	2,663,412	+0.10(+0.82%)
Sep 10, 2003	12.84	12.84	12.55	12.57	2,087,327	-0.28(-2.16%)
Sep 09, 2003	12.87	12.98	12.81	12.84	2,361,051	-0.10(-0.74%)
Sep 08, 2003	12.93	13.12	12.91	12.94	1,905,124	+0.03(+0.21%)
Sep 05, 2003	13.01	13.01	12.80	12.91	1,981,486	-0.13(-1.02%)
Sep 04, 2003	13.06	13.15	12.97	13.05	1,537,631	-0.01(-0.08%)
Sep 03, 2003	13.14	13.18	13.02	13.06	2,423,096	-0.09(-0.65%)
Sep 02, 2003	12.87	13.18	12.87	13.14	2,709,454	+0.27(+2.09%)
Aug 29, 2003	12.72	12.89	12.72	12.87	2,069,359	+0.16(+1.25%)
Aug 28, 2003	12.67	12.74	12.55	12.72	1,740,889	+0.09(+0.69%)
Aug 27, 2003	12.68	12.69	12.60	12.63	2,532,586	-0.05(-0.37%)
Aug 26, 2003	12.76	12.76	12.60	12.68	3,414,962	-0.08(-0.64%)
Aug 25, 2003	12.74	12.76	12.66	12.76	1,834,377	+0.01(+0.08%)
Aug 22, 2003	12.95	13.00	12.73	12.75	1,883,226	-0.19(-1.43%)
Aug 21, 2003	12.82	12.95	12.81	12.93	2,309,395	+0.17(+1.35%)
Aug 20, 2003	12.78	12.80	12.70	12.76	1,826,797	-0.04(-0.33%)
Aug 19, 2003	12.84	12.86	12.71	12.80	2,212,819	-0.05(-0.39%)
Aug 18, 2003	12.70	12.86	12.69	12.85	2,504,792	+0.15(+1.16%)
Aug 15, 2003	12.69	12.72	12.47	12.70	1,678,003	+0.01(+0.11%)
Aug 14, 2003	12.47	12.78	12.47	12.69	2,914,958	+0.19(+1.48%)
Aug 13, 2003	12.43	12.50	12.40	12.50	2,563,187	+0.07(+0.57%)
Aug 12, 2003	12.28	12.43	12.16	12.43	1,760,261	+0.22(+1.82%)
Aug 11, 2003	12.17	12.29	12.13	12.21	1,889,122	+0.04(+0.34%)
Aug 08, 2003	12.16	12.17	12.09	12.17	1,687,267	+0.06(+0.49%)
Aug 07, 2003	12.16	12.17	12.03	12.11	2,463,242	-0.06(-0.48%)
Aug 06, 2003	12.23	12.29	12.11	12.17	2,290,023	-0.06(-0.49%)
Aug 05, 2003	12.32	12.33	12.18	12.23	2,597,999	-0.13(-1.05%)
Aug 04, 2003	12.32	12.40	12.12	12.36	2,283,005	+0.01(+0.07%)
Aug 01, 2003	12.40	12.42	12.28	12.35	2,509,003	-0.05(-0.43%)
Jul 31, 2003	12.38	12.58	12.27	12.40	4,227,434	+0.12(+1.02%)
Jul 30, 2003	12.30	12.33	12.21	12.28	2,224,891	+0.00(+0.01%)
Jul 29, 2003	12.19	12.31	12.08	12.28	5,212,843	+0.13(+1.07%)
Jul 28, 2003	12.08	12.16	11.96	12.15	3,729,114	+0.02(+0.18%)
Jul 25, 2003	11.87	12.16	11.79	12.13	3,080,316	+0.28(+2.34%)
Jul 24, 2003	12.11	12.15	11.82	11.85	2,531,463	-0.21(-1.71%)
Jul 23, 2003	11.80	12.06	11.76	12.06	3,946,409	+0.25(+2.14%)
Jul 22, 2003	11.97	11.97	11.70	11.80	5,441,649	-0.21(-1.72%)
Jul 21, 2003	12.08	12.08	11.92	12.01	3,914,966	-0.02(-0.18%)
Jul 18, 2003	12.00	12.04	11.98	12.03	3,849,834	+0.17(+1.43%)
Jul 17, 2003	11.61	11.91	11.61	11.86	4,260,281	+0.25(+2.13%)
Jul 16, 2003	11.69	11.74	11.56	11.61	2,923,100	-0.00(-0.03%)
Jul 15, 2003	11.75	11.79	11.56	11.62	3,958,481	-0.08(-0.70%)
Jul 14, 2003	11.83	11.86	11.69	11.70	2,556,449	-0.06(-0.50%)
Jul 11, 2003	11.72	11.87	11.69	11.76	2,368,070	+0.08(+0.72%)
Jul 10, 2003	11.84	11.84	11.58	11.67	1,960,150	-0.17(-1.47%)
Jul 09, 2003	11.94	12.00	11.81	11.85	1,536,789	-0.12(-1.03%)
Jul 08, 2003	11.88	11.99	11.79	11.97	1,685,583	+0.09(+0.73%)
Jul 07, 2003	11.76	11.94	11.76	11.88	1,779,632	+0.20(+1.71%)
Jul 03, 2003	11.75	11.81	11.59	11.69	1,617,924	-0.13(-1.12%)
Jul 02, 2003	11.68	11.84	11.67	11.82	2,253,807	+0.12(+0.99%)
Jul 01, 2003	11.71	11.71	11.42	11.70	4,427,604	-0.03(-0.23%)
Jun 30, 2003	11.75	11.81	11.60	11.73	4,271,791	+0.02(+0.21%)
Jun 27, 2003	11.83	11.84	11.69	11.70	2,811,925	-0.19(-1.63%)
Jun 26, 2003	11.80	11.95	11.69	11.90	4,084,254	+0.06(+0.51%)
Jun 25, 2003	11.83	11.94	11.76	11.84	3,831,866	+0.01(+0.10%)
Jun 24, 2003	11.84	11.93	11.80	11.82	2,636,461	+0.03(+0.23%)
Jun 23, 2003	11.85	11.85	11.76	11.80	3,286,943	-0.05(-0.41%)
Jun 20, 2003	11.91	12.02	11.78	11.85	3,626,362	+0.06(+0.54%)
Jun 19, 2003	11.93	12.00	11.76	11.78	2,951,736	-0.17(-1.42%)
Jun 18, 2003	12.04	12.04	11.75	11.95	3,255,219	-0.17(-1.44%)
Jun 17, 2003	12.04	12.16	11.99	12.12	4,123,558	+0.05(+0.38%)
Jun 16, 2003	11.83	12.08	11.77	12.08	3,231,637	+0.32(+2.73%)
Jun 13, 2003	11.99	11.99	11.72	11.76	3,892,226	-0.23(-1.90%)
Jun 12, 2003	11.83	12.09	11.78	11.99	4,345,907	+0.19(+1.58%)
Jun 11, 2003	11.53	11.80	11.52	11.80	2,728,545	+0.27(+2.32%)
Jun 10, 2003	11.51	11.57	11.46	11.53	1,672,388	+0.02(+0.22%)
Jun 09, 2003	11.57	11.60	11.44	11.51	2,112,313	-0.12(-1.04%)
Jun 06, 2003	11.75	11.91	11.61	11.63	4,433,780	+0.04(+0.37%)
Jun 05, 2003	11.44	11.67	11.38	11.59	3,202,720	+0.12(+1.01%)
Jun 04, 2003	11.38	11.54	11.38	11.47	4,638,723	+0.06(+0.48%)
Jun 03, 2003	11.40	11.52	11.34	11.41	4,035,124	+0.09(+0.77%)
Jun 02, 2003	11.13	11.53	11.10	11.33	5,195,717	+0.28(+2.50%)
May 30, 2003	11.00	11.13	10.95	11.05	5,080,332	+0.09(+0.81%)
May 29, 2003	11.17	11.18	10.85	10.96	4,084,254	-0.19(-1.69%)
May 28, 2003	11.31	11.37	11.14	11.15	2,920,012	-0.12(-1.06%)
May 27, 2003	11.10	11.30	11.04	11.27	4,569,940	+0.12(+1.09%)
May 23, 2003	11.26	11.26	11.09	11.15	2,196,817	-0.14(-1.26%)
May 22, 2003	11.18	11.35	11.15	11.29	2,689,240	+0.19(+1.68%)
May 21, 2003	11.23	11.27	11.08	11.10	4,000,874	-0.18(-1.59%)
May 20, 2003	11.34	11.38	11.18	11.28	3,033,993	-0.02(-0.14%)
May 19, 2003	11.64	11.65	11.27	11.30	2,532,305	-0.39(-3.32%)
May 16, 2003	11.67	11.79	11.58	11.69	3,363,586	-0.08(-0.70%)
May 15, 2003	11.67	11.79	11.55	11.77	2,861,898	+0.24(+2.08%)
May 14, 2003	11.71	11.74	11.50	11.53	2,481,210	-0.14(-1.19%)
May 13, 2003	11.76	11.77	11.60	11.67	2,241,174	-0.13(-1.12%)
May 12, 2003	11.54	11.83	11.47	11.80	2,568,521	+0.26(+2.25%)
May 09, 2003	11.43	11.58	11.36	11.54	1,712,534	+0.20(+1.76%)
May 08, 2003	11.36	11.49	11.28	11.34	1,946,113	-0.10(-0.86%)
May 07, 2003	11.54	11.54	11.33	11.44	2,882,673	-0.10(-0.88%)
May 06, 2003	11.48	11.66	11.44	11.54	3,063,471	+0.08(+0.67%)
May 05, 2003	11.48	11.61	11.40	11.46	2,503,388	-0.03(-0.25%)
May 02, 2003	11.34	11.51	11.27	11.49	3,426,753	+0.15(+1.35%)

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.