Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.13	13.26	13.03	13.03	1,346,967	-0.13(-0.99%)
Apr 29, 2004	12.85	13.35	12.85	13.16	1,656,051	+0.24(+1.83%)
Apr 28, 2004	12.86	12.95	12.76	12.92	1,691,442	+0.08(+0.62%)
Apr 27, 2004	12.91	12.98	12.81	12.84	943,506	-0.06(-0.47%)
Apr 26, 2004	12.90	12.95	12.82	12.90	696,815	-0.05(-0.38%)
Apr 23, 2004	12.82	12.97	12.75	12.95	816,884	+0.02(+0.18%)
Apr 22, 2004	12.75	12.97	12.65	12.93	994,627	+0.20(+1.56%)
Apr 21, 2004	12.60	12.79	12.55	12.73	639,665	+0.08(+0.66%)
Apr 20, 2004	12.76	12.84	12.63	12.65	589,593	-0.13(-1.04%)
Apr 19, 2004	12.68	12.80	12.66	12.78	606,371	+0.07(+0.54%)
Apr 16, 2004	12.58	12.74	12.50	12.71	759,209	+0.20(+1.62%)
Apr 15, 2004	12.53	12.59	12.45	12.51	595,622	-0.05(-0.36%)
Apr 14, 2004	12.43	12.56	12.43	12.56	686,853	+0.07(+0.55%)
Apr 13, 2004	12.68	12.68	12.44	12.49	716,477	-0.11(-0.85%)
Apr 12, 2004	12.75	12.75	12.56	12.60	669,551	-0.09(-0.69%)
Apr 08, 2004	12.95	12.95	12.59	12.68	1,143,270	-0.17(-1.33%)
Apr 07, 2004	12.84	12.90	12.75	12.85	791,716	+0.02(+0.12%)
Apr 06, 2004	12.71	12.85	12.65	12.84	900,250	+0.13(+1.02%)
Apr 05, 2004	12.75	12.75	12.59	12.71	994,102	-0.03(-0.27%)
Apr 02, 2004	12.91	12.91	12.69	12.74	1,063,574	-0.07(-0.54%)
Apr 01, 2004	12.79	12.87	12.71	12.81	1,239,482	+0.03(+0.21%)
Mar 31, 2004	12.63	12.82	12.59	12.79	1,188,624	+0.11(+0.90%)
Mar 30, 2004	12.59	12.70	12.55	12.67	1,422,731	+0.04(+0.33%)
Mar 29, 2004	12.36	12.63	12.33	12.63	1,199,110	+0.27(+2.19%)
Mar 26, 2004	12.32	12.51	12.26	12.36	1,523,137	+0.04(+0.34%)
Mar 25, 2004	12.34	12.44	12.21	12.32	1,799,189	+0.19(+1.57%)
Mar 24, 2004	12.04	12.29	12.00	12.13	1,570,850	+0.08(+0.70%)
Mar 23, 2004	11.86	12.20	11.72	12.04	1,255,736	+0.22(+1.84%)
Mar 22, 2004	11.88	11.92	11.81	11.82	759,209	-0.15(-1.21%)
Mar 19, 2004	11.84	12.00	11.84	11.97	1,390,747	-0.03(-0.22%)
Mar 18, 2004	12.00	12.07	11.86	12.00	910,474	-0.03(-0.22%)
Mar 17, 2004	11.92	12.05	11.87	12.02	583,039	+0.15(+1.22%)
Mar 16, 2004	11.97	11.97	11.78	11.88	646,743	-0.01(-0.10%)
Mar 15, 2004	12.02	12.05	11.82	11.89	685,542	-0.16(-1.30%)
Mar 12, 2004	11.96	12.07	11.92	12.05	872,199	-0.05(-0.38%)
Mar 11, 2004	12.28	12.28	12.04	12.09	1,263,601	-0.17(-1.40%)
Mar 10, 2004	12.17	12.26	12.12	12.26	1,824,881	+0.07(+0.56%)
Mar 09, 2004	12.16	12.21	12.16	12.19	915,717	-0.00(-0.03%)
Mar 08, 2004	12.19	12.21	12.09	12.20	697,340	+0.01(+0.09%)
Mar 05, 2004	12.21	12.25	12.14	12.19	1,118,890	-0.01(-0.09%)
Mar 04, 2004	12.31	12.31	12.15	12.20	822,127	-0.06(-0.50%)
Mar 03, 2004	12.31	12.34	12.22	12.26	1,486,173	-0.05(-0.37%)
Mar 02, 2004	12.19	12.38	12.18	12.31	1,165,816	+0.06(+0.53%)
Mar 01, 2004	11.93	12.27	11.93	12.24	982,567	+0.31(+2.62%)
Feb 27, 2004	11.79	12.03	11.79	11.93	835,235	+0.12(+1.03%)
Feb 26, 2004	11.72	11.82	11.72	11.81	820,292	+0.05(+0.42%)
Feb 25, 2004	11.63	11.77	11.54	11.76	952,419	+0.09(+0.79%)
Feb 24, 2004	11.62	11.75	11.58	11.66	1,195,702	+0.06(+0.49%)
Feb 23, 2004	11.66	11.73	11.54	11.61	642,549	-0.02(-0.16%)
Feb 20, 2004	11.58	11.73	11.52	11.63	1,125,181	-0.02(-0.16%)
Feb 19, 2004	11.69	11.85	11.65	11.65	1,148,251	-0.16(-1.39%)
Feb 18, 2004	11.78	11.90	11.78	11.81	1,072,750	-0.03(-0.26%)
Feb 17, 2004	11.77	11.84	11.73	11.84	812,689	+0.14(+1.21%)
Feb 13, 2004	11.78	11.82	11.63	11.70	812,689	-0.04(-0.36%)
Feb 12, 2004	11.82	11.82	11.69	11.74	818,981	-0.10(-0.87%)
Feb 11, 2004	11.79	11.86	11.60	11.84	1,065,671	+0.05(+0.45%)
Feb 10, 2004	11.75	11.83	11.73	11.79	567,571	+0.04(+0.32%)
Feb 09, 2004	11.82	11.82	11.69	11.75	797,222	-0.03(-0.29%)
Feb 06, 2004	11.69	11.82	11.69	11.79	831,564	+0.08(+0.68%)
Feb 05, 2004	11.44	11.71	11.44	11.71	871,937	+0.31(+2.71%)
Feb 04, 2004	11.41	11.44	11.36	11.40	741,382	-0.07(-0.63%)
Feb 03, 2004	11.44	11.50	11.40	11.47	802,989	-0.03(-0.27%)
Feb 02, 2004	11.33	11.54	11.33	11.50	1,004,326	+0.18(+1.58%)
Jan 30, 2004	11.42	11.42	11.27	11.32	811,116	-0.11(-1.00%)
Jan 29, 2004	11.38	11.45	11.37	11.44	944,554	+0.06(+0.50%)
Jan 28, 2004	11.68	11.68	11.37	11.38	1,459,695	-0.29(-2.52%)
Jan 27, 2004	11.68	11.70	11.60	11.67	1,039,193	-0.01(-0.07%)
Jan 26, 2004	11.34	11.73	11.34	11.68	1,384,718	+0.34(+3.03%)
Jan 23, 2004	11.37	11.38	11.29	11.34	638,354	+0.06(+0.54%)
Jan 22, 2004	11.22	11.35	11.22	11.28	776,511	+0.00(+0.03%)
Jan 21, 2004	11.21	11.34	11.15	11.27	951,371	+0.11(+1.03%)
Jan 20, 2004	11.04	11.21	11.04	11.16	1,931,841	+0.13(+1.21%)
Jan 16, 2004	11.00	11.06	10.99	11.02	1,885,177	+0.02(+0.21%)
Jan 15, 2004	11.02	11.08	10.91	11.00	1,689,869	-0.24(-2.10%)
Jan 14, 2004	11.15	11.35	11.15	11.24	816,621	+0.05(+0.48%)
Jan 13, 2004	11.27	11.30	11.12	11.18	1,067,507	-0.04(-0.37%)
Jan 12, 2004	11.25	11.31	11.23	11.23	1,207,237	-0.07(-0.64%)
Jan 09, 2004	11.46	11.46	11.33	11.30	920,436	-0.20(-1.76%)
Jan 08, 2004	11.58	11.61	11.43	11.50	1,191,507	-0.06(-0.49%)
Jan 07, 2004	11.65	11.66	11.54	11.56	1,321,275	-0.10(-0.82%)
Jan 06, 2004	11.50	11.71	11.50	11.65	1,221,655	+0.06(+0.53%)
Jan 05, 2004	11.42	11.60	11.31	11.59	1,076,682	+0.20(+1.77%)
Jan 02, 2004	11.44	11.46	11.36	11.39	1,408,836	-0.09(-0.80%)
Dec 31, 2003	11.30	11.49	11.29	11.48	2,100,933	+0.18(+1.59%)
Dec 30, 2003	11.10	11.31	11.10	11.30	945,865	+0.02(+0.17%)
Dec 29, 2003	11.23	11.38	11.23	11.28	1,372,921	+0.02(+0.20%)
Dec 26, 2003	11.29	11.31	11.26	11.26	169,616	-0.02(-0.13%)
Dec 24, 2003	11.29	11.35	11.25	11.28	260,322	-0.00(-0.03%)
Dec 23, 2003	11.30	11.31	11.20	11.28	706,777	+0.06(+0.58%)
Dec 22, 2003	11.18	11.34	11.18	11.21	1,089,790	-0.10(-0.88%)
Dec 19, 2003	11.38	11.38	11.21	11.31	1,042,339	-0.02(-0.14%)
Dec 18, 2003	11.41	11.41	11.25	11.33	616,333	-0.02(-0.20%)
Dec 17, 2003	11.44	11.45	11.34	11.35	809,805	-0.15(-1.29%)
Dec 16, 2003	11.41	11.52	11.37	11.50	1,157,427	+0.18(+1.62%)
Dec 15, 2003	11.41	11.41	11.32	11.32	478,438	-0.00(-0.03%)
Dec 12, 2003	11.35	11.36	11.26	11.32	518,810	+0.00(+0.00%)
Dec 11, 2003	11.22	11.37	11.18	11.32	432,036	+0.13(+1.16%)
Dec 10, 2003	11.33	11.33	11.15	11.19	785,949	-0.13(-1.11%)
Dec 09, 2003	11.32	11.37	11.31	11.32	895,793	+0.01(+0.10%)
Dec 08, 2003	11.18	11.34	11.18	11.31	693,145	+0.13(+1.16%)
Dec 05, 2003	11.19	11.19	11.14	11.18	357,059	-0.02(-0.14%)
Dec 04, 2003	11.18	11.23	11.13	11.19	632,324	+0.02(+0.14%)
Dec 03, 2003	11.16	11.29	11.15	11.18	798,533	+0.04(+0.34%)
Dec 02, 2003	11.07	11.16	11.00	11.14	963,954	+0.07(+0.65%)
Dec 01, 2003	10.95	11.08	10.92	11.07	931,971	+0.12(+1.12%)
Nov 28, 2003	10.94	10.97	10.90	10.94	296,762	+0.02(+0.14%)
Nov 26, 2003	10.94	10.94	10.85	10.93	979,684	+0.05(+0.46%)
Nov 25, 2003	10.83	10.92	10.83	10.88	876,393	+0.02(+0.14%)
Nov 24, 2003	10.79	10.86	10.76	10.86	767,074	+0.12(+1.14%)
Nov 21, 2003	10.76	10.78	10.74	10.74	1,183,380	+0.00(+0.04%)
Nov 20, 2003	10.70	10.81	10.69	10.74	1,088,741	-0.03(-0.32%)
Nov 19, 2003	10.81	10.83	10.69	10.77	1,244,725	-0.02(-0.21%)
Nov 18, 2003	10.90	10.91	10.79	10.79	1,439,246	-0.11(-0.98%)
Nov 17, 2003	10.90	11.04	10.84	10.90	1,037,358	-0.13(-1.18%)
Nov 14, 2003	11.04	11.06	11.02	11.03	1,066,720	+0.01(+0.07%)
Nov 13, 2003	11.18	11.18	10.97	11.02	2,237,780	-0.16(-1.47%)
Nov 12, 2003	11.20	11.21	11.13	11.19	971,032	-0.01(-0.10%)
Nov 11, 2003	11.18	11.21	11.13	11.20	747,150	+0.06(+0.51%)
Nov 10, 2003	11.08	11.16	10.96	11.14	1,453,927	-0.10(-0.88%)
Nov 07, 2003	11.35	11.35	11.23	11.24	1,192,818	-0.07(-0.64%)
Nov 06, 2003	11.18	11.31	11.14	11.31	1,251,017	+0.10(+0.92%)
Nov 05, 2003	11.28	11.26	11.21	11.21	1,009,832	-0.10(-0.88%)
Nov 04, 2003	11.28	11.33	11.28	11.31	757,898	+0.00(+0.03%)
Nov 03, 2003	11.25	11.31	11.25	11.31	886,880	+0.00(+0.00%)
Oct 31, 2003	11.33	11.34	11.28	11.31	1,171,845	-0.02(-0.20%)
Oct 30, 2003	11.46	11.46	11.29	11.33	842,837	-0.08(-0.67%)
Oct 29, 2003	11.50	11.50	11.31	11.41	1,233,715	-0.12(-1.03%)
Oct 28, 2003	11.37	11.52	11.36	11.52	693,145	+0.16(+1.38%)
Oct 27, 2003	11.31	11.47	11.31	11.37	913,620	+0.10(+0.85%)
Oct 24, 2003	11.39	11.39	11.14	11.27	597,982	-0.11(-1.01%)
Oct 23, 2003	11.27	11.39	11.22	11.39	674,532	+0.11(+0.98%)
Oct 22, 2003	11.27	11.29	11.16	11.28	836,545	-0.03(-0.24%)
Oct 21, 2003	11.16	11.30	11.16	11.30	664,832	+0.13(+1.13%)
Oct 20, 2003	11.18	11.18	11.09	11.18	709,923	+0.00(+0.03%)
Oct 17, 2003	11.31	11.33	11.16	11.17	664,832	-0.13(-1.11%)
Oct 16, 2003	11.31	11.29	11.26	11.30	596,409	-0.01(-0.07%)
Oct 15, 2003	11.30	11.35	11.27	11.31	771,006	-0.04(-0.37%)
Oct 14, 2003	11.28	11.36	11.21	11.35	1,834,056	+0.07(+0.61%)
Oct 13, 2003	11.14	11.28	11.18	11.28	904,182	+0.14(+1.27%)
Oct 10, 2003	11.06	11.14	11.02	11.14	1,018,221	+0.05(+0.41%)
Oct 09, 2003	11.00	11.14	11.00	11.09	1,344,870	+0.17(+1.57%)
Oct 08, 2003	10.96	10.96	10.90	10.92	986,238	-0.07(-0.63%)
Oct 07, 2003	10.85	10.99	10.83	10.99	718,574	+0.12(+1.12%)
Oct 06, 2003	10.89	10.92	10.83	10.87	744,790	-0.03(-0.25%)
Oct 03, 2003	10.81	11.00	10.81	10.89	1,205,926	+0.11(+1.06%)
Oct 02, 2003	10.76	10.80	10.73	10.78	1,534,672	+0.12(+1.11%)
Oct 01, 2003	10.46	10.66	10.46	10.66	1,209,072	+0.20(+1.93%)
Sep 30, 2003	10.56	10.56	10.45	10.46	1,159,000	-0.11(-1.01%)
Sep 29, 2003	10.50	10.57	10.49	10.57	804,562	+0.08(+0.80%)
Sep 26, 2003	10.49	10.51	10.38	10.48	988,335	+0.03(+0.29%)
Sep 25, 2003	10.52	10.54	10.44	10.45	968,411	-0.02(-0.22%)
Sep 24, 2003	10.38	10.59	10.26	10.47	1,447,898	+0.10(+0.96%)
Sep 23, 2003	10.27	10.40	10.27	10.38	934,068	+0.11(+1.04%)
Sep 22, 2003	10.38	10.38	10.21	10.27	543,977	-0.11(-1.03%)
Sep 19, 2003	10.38	10.38	10.32	10.38	1,108,141	+0.00(+0.00%)
Sep 18, 2003	10.38	10.40	10.35	10.38	561,542	+0.05(+0.44%)
Sep 17, 2003	10.27	10.39	10.27	10.33	785,687	+0.03(+0.30%)
Sep 16, 2003	10.28	10.31	10.28	10.30	765,763	+0.00(+0.00%)
Sep 15, 2003	10.28	10.32	10.21	10.30	957,138	+0.00(+0.00%)
Sep 12, 2003	10.18	10.30	10.15	10.30	715,953	+0.08(+0.82%)
Sep 11, 2003	10.17	10.27	10.16	10.22	888,453	+0.11(+1.06%)
Sep 10, 2003	10.06	10.12	10.06	10.11	1,008,259	+0.03(+0.26%)
Sep 09, 2003	10.05	10.14	9.990	10.08	780,181	-0.05(-0.45%)
Sep 08, 2003	10.13	10.16	10.10	10.13	891,074	-0.03(-0.34%)
Sep 05, 2003	10.22	10.22	10.13	10.16	967,887	-0.06(-0.63%)
Sep 04, 2003	10.27	10.28	10.19	10.23	850,702	-0.06(-0.63%)
Sep 03, 2003	10.27	10.30	10.22	10.29	900,512	+0.01(+0.11%)
Sep 02, 2003	10.18	10.30	10.18	10.28	1,305,808	+0.10(+0.94%)
Aug 29, 2003	10.14	10.23	10.07	10.18	670,599	+0.05(+0.45%)
Aug 28, 2003	10.05	10.16	9.998	10.14	625,508	+0.08(+0.76%)
Aug 27, 2003	10.10	10.10	10.03	10.06	687,378	-0.06(-0.64%)
Aug 26, 2003	9.986	10.15	9.937	10.13	1,330,451	+0.08(+0.84%)
Aug 25, 2003	10.02	10.14	9.975	10.04	1,131,997	-0.01(-0.11%)
Aug 22, 2003	10.10	10.13	10.04	10.05	1,166,602	-0.02(-0.15%)
Aug 21, 2003	9.983	10.10	9.956	10.07	784,114	+0.11(+1.15%)
Aug 20, 2003	9.952	10.02	9.952	9.956	627,868	+0.00(+0.04%)
Aug 19, 2003	9.918	9.960	9.841	9.952	1,108,403	+0.01(+0.08%)
Aug 18, 2003	9.887	9.960	9.819	9.944	656,967	+0.12(+1.20%)
Aug 15, 2003	9.925	9.925	9.773	9.826	384,061	-0.08(-0.85%)
Aug 14, 2003	9.841	9.971	9.841	9.910	1,351,686	+0.13(+1.29%)
Aug 13, 2003	9.803	9.906	9.765	9.784	1,056,234	-0.02(-0.16%)
Aug 12, 2003	9.792	9.807	9.677	9.799	741,644	+0.03(+0.35%)
Aug 11, 2003	9.819	9.880	9.731	9.765	607,682	-0.03(-0.31%)
Aug 08, 2003	9.746	9.822	9.689	9.796	552,366	+0.05(+0.51%)
Aug 07, 2003	9.700	9.792	9.639	9.746	849,915	-0.01(-0.12%)
Aug 06, 2003	9.704	9.765	9.635	9.757	940,360	+0.11(+1.11%)
Aug 05, 2003	9.700	9.777	9.613	9.651	647,005	-0.04(-0.39%)
Aug 04, 2003	9.651	9.693	9.582	9.689	983,354	+0.01(+0.08%)
Aug 01, 2003	9.731	9.799	9.651	9.681	750,820	-0.07(-0.70%)
Jul 31, 2003	9.796	9.921	9.735	9.750	1,014,288	-0.12(-1.24%)
Jul 30, 2003	9.975	9.975	9.841	9.872	973,130	-0.06(-0.65%)
Jul 29, 2003	9.983	10.04	9.826	9.937	894,482	-0.06(-0.65%)
Jul 28, 2003	10.02	10.10	9.918	10.00	829,991	+0.00(+0.04%)
Jul 25, 2003	9.826	10.00	9.822	9.998	848,080	+0.16(+1.59%)
Jul 24, 2003	9.918	10.01	9.811	9.841	823,175	-0.02(-0.23%)
Jul 23, 2003	9.822	9.880	9.815	9.864	1,424,041	+0.06(+0.62%)
Jul 22, 2003	9.765	9.918	9.731	9.803	737,712	+0.11(+1.18%)
Jul 21, 2003	9.784	9.822	9.654	9.689	972,605	-0.17(-1.70%)
Jul 18, 2003	9.727	9.880	9.716	9.857	1,255,736	+0.16(+1.65%)
Jul 17, 2003	9.681	9.803	9.662	9.696	956,614	-0.03(-0.31%)
Jul 16, 2003	9.780	9.803	9.651	9.727	1,328,616	-0.02(-0.23%)
Jul 15, 2003	9.735	9.803	9.635	9.750	1,151,135	+0.08(+0.79%)
Jul 14, 2003	9.880	9.880	9.651	9.674	1,422,731	-0.08(-0.86%)
Jul 11, 2003	9.841	9.921	9.719	9.757	1,316,819	-0.05(-0.47%)
Jul 10, 2003	9.860	9.860	9.765	9.803	1,268,320	-0.06(-0.58%)
Jul 09, 2003	9.963	9.975	9.754	9.860	1,678,334	-0.09(-0.92%)
Jul 08, 2003	9.983	10.09	9.899	9.952	1,027,659	-0.08(-0.76%)
Jul 07, 2003	10.05	10.09	9.975	10.03	973,654	-0.01(-0.08%)
Jul 03, 2003	10.07	10.07	9.967	10.04	1,131,473	-0.03(-0.30%)
Jul 02, 2003	10.11	10.12	10.03	10.07	2,177,483	-0.10(-0.97%)
Jul 01, 2003	10.29	10.31	10.05	10.17	2,802,468	-0.21(-2.02%)
Jun 30, 2003	10.53	10.53	10.26	10.38	1,467,297	-0.08(-0.73%)
Jun 27, 2003	10.08	10.47	9.948	10.45	3,283,790	+0.38(+3.75%)
Jun 26, 2003	10.07	10.17	10.01	10.07	821,340	-0.02(-0.19%)
Jun 25, 2003	10.21	10.28	10.09	10.09	712,020	-0.09(-0.90%)
Jun 24, 2003	10.10	10.23	10.05	10.18	726,701	+0.10(+1.02%)
Jun 23, 2003	10.28	10.30	10.06	10.08	600,865	-0.19(-1.89%)
Jun 20, 2003	10.33	10.38	10.25	10.28	1,211,431	+0.02(+0.22%)
Jun 19, 2003	10.43	10.43	10.22	10.25	851,226	-0.18(-1.68%)
Jun 18, 2003	10.40	10.52	10.39	10.43	537,423	+0.04(+0.40%)
Jun 17, 2003	10.43	10.48	10.33	10.39	703,107	-0.06(-0.62%)
Jun 16, 2003	10.38	10.46	10.34	10.45	558,396	+0.13(+1.26%)
Jun 13, 2003	10.33	10.38	10.26	10.32	465,854	-0.01(-0.07%)
Jun 12, 2003	10.38	10.39	10.23	10.33	756,063	-0.01(-0.11%)
Jun 11, 2003	10.30	10.34	10.20	10.34	775,463	+0.06(+0.59%)
Jun 10, 2003	10.26	10.30	10.18	10.28	504,916	+0.04(+0.37%)
Jun 09, 2003	10.28	10.34	10.20	10.24	772,317	-0.08(-0.74%)
Jun 06, 2003	10.34	10.38	10.30	10.32	1,250,231	-0.04(-0.37%)
Jun 05, 2003	10.34	10.38	10.24	10.36	1,565,869	+0.01(+0.11%)
Jun 04, 2003	10.34	10.36	10.26	10.34	968,149	+0.02(+0.22%)
Jun 03, 2003	10.30	10.37	10.23	10.32	819,243	+0.04(+0.41%)
Jun 02, 2003	10.28	10.36	10.24	10.28	769,433	+0.02(+0.19%)
May 30, 2003	10.12	10.30	10.12	10.26	887,666	+0.14(+1.36%)
May 29, 2003	10.12	10.19	10.04	10.12	884,258	+0.03(+0.30%)
May 28, 2003	10.05	10.17	9.956	10.09	1,858,175	+0.06(+0.65%)
May 27, 2003	9.944	10.04	9.891	10.03	783,852	+0.11(+1.12%)
May 23, 2003	9.838	9.944	9.803	9.918	830,254	+0.06(+0.62%)
May 22, 2003	9.666	9.860	9.666	9.857	991,481	+0.19(+2.01%)
May 21, 2003	9.689	9.757	9.651	9.662	1,513,961	-0.10(-1.05%)
May 20, 2003	9.807	9.822	9.693	9.765	1,303,187	-0.04(-0.39%)
May 19, 2003	9.822	9.838	9.765	9.803	1,301,614	-0.02(-0.19%)
May 16, 2003	9.841	9.880	9.799	9.822	1,368,726	-0.06(-0.58%)
May 15, 2003	9.918	9.937	9.857	9.880	777,036	-0.01(-0.12%)
May 14, 2003	9.975	9.975	9.838	9.891	713,069	-0.06(-0.58%)
May 13, 2003	10.05	10.05	9.918	9.948	1,108,928	-0.11(-1.06%)
May 12, 2003	9.918	10.12	9.899	10.05	1,217,199	+0.15(+1.50%)
May 09, 2003	9.601	10.18	9.590	9.906	3,237,388	+0.40(+4.21%)
May 08, 2003	9.471	9.521	9.391	9.506	1,360,599	+0.06(+0.69%)
May 07, 2003	9.582	9.601	9.418	9.441	889,501	-0.15(-1.55%)
May 06, 2003	9.544	9.590	9.498	9.590	1,026,610	+0.03(+0.36%)
May 05, 2003	9.590	9.632	9.475	9.555	932,233	-0.06(-0.63%)
May 02, 2003	9.422	9.639	9.399	9.616	1,273,563	+0.16(+1.69%)

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.