Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	0.7907	0.7954	0.7494	0.7497	2,678,056	-0.04(-4.92%)
Apr 29, 2004	0.8207	0.8239	0.7860	0.7885	1,202,450	-0.03(-3.55%)
Apr 28, 2004	0.8160	0.8299	0.7989	0.8175	1,368,596	-0.00(-0.38%)
Apr 27, 2004	0.8112	0.8245	0.8090	0.8207	1,129,233	+0.01(+0.97%)
Apr 26, 2004	0.8002	0.8178	0.8002	0.8128	791,307	+0.01(+1.22%)
Apr 23, 2004	0.8254	0.8270	0.7970	0.8030	744,843	-0.02(-2.60%)
Apr 22, 2004	0.8049	0.8302	0.8049	0.8245	1,005,327	+0.02(+1.95%)
Apr 21, 2004	0.7891	0.8087	0.7860	0.8087	1,077,136	+0.02(+2.44%)
Apr 20, 2004	0.8188	0.8223	0.7834	0.7894	1,217,938	-0.03(-3.77%)
Apr 19, 2004	0.7964	0.8204	0.7923	0.8204	657,545	+0.02(+2.81%)
Apr 16, 2004	0.8018	0.8049	0.7926	0.7980	1,260,179	-0.01(-1.06%)
Apr 15, 2004	0.8147	0.8232	0.7898	0.8065	653,321	-0.01(-0.82%)
Apr 14, 2004	0.8100	0.8365	0.8040	0.8131	913,805	+0.00(+0.00%)
Apr 13, 2004	0.8415	0.8428	0.8112	0.8131	1,437,589	-0.02(-2.61%)
Apr 12, 2004	0.8368	0.8400	0.8292	0.8349	929,294	-0.00(-0.19%)
Apr 08, 2004	0.8466	0.8466	0.8333	0.8365	1,791,003	-0.01(-1.12%)
Apr 07, 2004	0.8311	0.8557	0.8311	0.8459	1,109,520	+0.01(+1.79%)
Apr 06, 2004	0.8333	0.8374	0.8283	0.8311	1,302,419	-0.00(-0.57%)
Apr 05, 2004	0.8387	0.8412	0.8276	0.8358	1,116,560	-0.00(-0.53%)
Apr 02, 2004	0.8333	0.8545	0.8321	0.8403	2,064,159	+0.01(+1.60%)
Apr 01, 2004	0.8103	0.8302	0.8103	0.8270	1,098,256	+0.01(+1.67%)
Mar 31, 2004	0.7986	0.8178	0.7970	0.8134	1,265,811	+0.02(+2.26%)
Mar 30, 2004	0.8144	0.8223	0.7954	0.7954	2,378,148	-0.03(-3.23%)
Mar 29, 2004	0.7986	0.8327	0.7986	0.8220	1,122,193	+0.02(+3.13%)
Mar 26, 2004	0.8115	0.8144	0.7954	0.7970	698,378	-0.01(-1.56%)
Mar 25, 2004	0.7986	0.8125	0.7983	0.8096	865,933	+0.02(+2.03%)
Mar 24, 2004	0.8144	0.8160	0.7932	0.7935	815,244	-0.02(-2.18%)
Mar 23, 2004	0.8096	0.8160	0.8030	0.8112	522,375	+0.01(+0.98%)
Mar 22, 2004	0.8239	0.8239	0.8014	0.8033	1,116,560	-0.02(-2.49%)
Mar 19, 2004	0.8257	0.8343	0.8207	0.8239	1,171,473	-0.00(-0.23%)
Mar 18, 2004	0.8254	0.8270	0.8043	0.8257	1,079,952	+0.00(+0.04%)
Mar 17, 2004	0.8087	0.8254	0.8087	0.8254	1,022,223	+0.02(+2.07%)
Mar 16, 2004	0.8144	0.8188	0.7901	0.8087	1,146,129	-0.00(-0.51%)
Mar 15, 2004	0.8175	0.8220	0.8109	0.8128	1,658,649	-0.01(-1.34%)
Mar 12, 2004	0.8033	0.8251	0.7939	0.8239	1,020,815	+0.02(+2.15%)
Mar 11, 2004	0.8128	0.8144	0.8024	0.8065	1,657,241	-0.01(-0.97%)
Mar 10, 2004	0.8191	0.8365	0.8141	0.8144	3,166,639	-0.00(-0.35%)
Mar 09, 2004	0.7740	0.8182	0.7737	0.8172	3,853,754	+0.04(+5.59%)
Mar 08, 2004	0.7497	0.7740	0.7497	0.7740	2,558,374	+0.02(+3.03%)
Mar 05, 2004	0.7544	0.7648	0.7503	0.7513	663,178	-0.01(-0.92%)
Mar 04, 2004	0.7623	0.7623	0.7528	0.7582	1,065,872	-0.01(-0.83%)
Mar 03, 2004	0.7607	0.7711	0.7528	0.7645	1,358,740	-0.00(-0.25%)
Mar 02, 2004	0.7591	0.7680	0.7563	0.7664	1,819,163	+0.00(+0.58%)
Mar 01, 2004	0.7370	0.7620	0.7364	0.7620	1,554,455	+0.03(+3.92%)
Feb 27, 2004	0.7421	0.7494	0.7333	0.7333	685,706	-0.01(-1.19%)
Feb 26, 2004	0.7355	0.7497	0.7301	0.7421	912,397	+0.01(+0.90%)
Feb 25, 2004	0.7367	0.7449	0.7266	0.7355	1,060,240	-0.01(-0.81%)
Feb 24, 2004	0.7462	0.7544	0.7323	0.7415	1,219,346	-0.00(-0.59%)
Feb 23, 2004	0.7765	0.7778	0.7418	0.7459	1,174,289	-0.03(-3.71%)
Feb 20, 2004	0.7828	0.7844	0.7737	0.7746	691,338	-0.01(-1.29%)
Feb 19, 2004	0.8106	0.8160	0.7844	0.7847	1,943,069	-0.02(-3.04%)
Feb 18, 2004	0.7797	0.8131	0.7797	0.8093	3,227,184	+0.04(+4.69%)
Feb 17, 2004	0.7702	0.7740	0.7623	0.7730	2,082,463	+0.01(+0.99%)
Feb 13, 2004	0.7623	0.7696	0.7576	0.7655	1,210,898	+0.00(+0.21%)
Feb 12, 2004	0.7670	0.7699	0.7576	0.7639	708,234	-0.01(-0.70%)
Feb 11, 2004	0.7544	0.7692	0.7484	0.7692	1,206,674	+0.01(+1.37%)
Feb 10, 2004	0.7607	0.7614	0.7427	0.7588	2,090,911	-0.01(-0.70%)
Feb 09, 2004	0.7585	0.7746	0.7576	0.7642	1,400,981	+0.01(+1.17%)
Feb 06, 2004	0.7544	0.7680	0.7434	0.7554	3,484,852	-0.00(-0.50%)
Feb 05, 2004	0.7702	0.7781	0.7547	0.7591	1,800,859	-0.01(-1.19%)
Feb 04, 2004	0.7765	0.7869	0.7670	0.7683	3,149,743	-0.01(-1.50%)
Feb 03, 2004	0.7907	0.7923	0.7778	0.7800	2,544,294	-0.01(-1.51%)
Feb 02, 2004	0.7970	0.7970	0.7806	0.7920	2,083,871	-0.01(-0.83%)
Jan 30, 2004	0.7945	0.8011	0.7891	0.7986	1,744,538	+0.00(+0.12%)
Jan 29, 2004	0.7923	0.7986	0.7784	0.7977	1,560,087	+0.00(+0.60%)
Jan 28, 2004	0.8002	0.8002	0.7844	0.7929	1,858,588	-0.00(-0.24%)
Jan 27, 2004	0.7961	0.8005	0.7866	0.7948	1,775,514	-0.01(-0.94%)
Jan 26, 2004	0.7970	0.8065	0.7954	0.8024	968,718	+0.00(+0.28%)
Jan 23, 2004	0.7986	0.8030	0.7913	0.8002	2,126,112	+0.00(+0.44%)
Jan 22, 2004	0.8065	0.8119	0.7948	0.7967	1,423,509	-0.01(-1.10%)
Jan 21, 2004	0.8065	0.8169	0.8033	0.8055	1,420,693	+0.00(+0.00%)
Jan 20, 2004	0.8175	0.8175	0.7970	0.8055	2,128,928	-0.01(-1.47%)
Jan 16, 2004	0.7986	0.8213	0.7954	0.8175	3,149,743	+0.02(+2.74%)
Jan 15, 2004	0.7828	0.7973	0.7812	0.7958	3,015,981	+0.01(+1.16%)
Jan 14, 2004	0.7844	0.7879	0.7797	0.7866	901,133	+0.01(+0.89%)
Jan 13, 2004	0.7797	0.7800	0.7651	0.7797	1,188,370	-0.00(-0.20%)
Jan 12, 2004	0.7560	0.7812	0.7547	0.7812	4,833,737	+0.02(+3.12%)
Jan 09, 2004	0.7235	0.7718	0.7187	0.7576	7,770,869	+0.03(+4.80%)
Jan 08, 2004	0.7175	0.7228	0.7175	0.7228	716,682	+0.01(+1.46%)
Jan 07, 2004	0.7086	0.7134	0.7071	0.7124	1,424,917	+0.01(+1.48%)
Jan 06, 2004	0.7134	0.7143	0.7020	0.7020	1,227,794	-0.01(-2.03%)
Jan 05, 2004	0.7213	0.7238	0.7124	0.7165	1,668,505	-0.00(-0.66%)
Jan 02, 2004	0.7134	0.7276	0.7131	0.7213	708,234	+0.01(+1.33%)
Dec 31, 2003	0.7269	0.7292	0.7118	0.7118	1,737,498	-0.01(-2.00%)
Dec 30, 2003	0.7285	0.7285	0.7247	0.7263	881,421	-0.00(-0.39%)
Dec 29, 2003	0.7292	0.7323	0.7260	0.7292	1,072,912	+0.00(+0.00%)
Dec 26, 2003	0.7260	0.7307	0.7260	0.7292	332,293	+0.00(+0.22%)
Dec 24, 2003	0.7276	0.7304	0.7263	0.7276	546,312	-0.00(-0.39%)
Dec 23, 2003	0.7329	0.7339	0.7263	0.7304	782,859	-0.00(-0.26%)
Dec 22, 2003	0.7329	0.7336	0.7279	0.7323	3,781,945	-0.00(-0.21%)
Dec 19, 2003	0.7260	0.7339	0.7213	0.7339	922,253	+0.00(+0.43%)
Dec 18, 2003	0.7187	0.7295	0.7165	0.7307	1,574,167	+0.01(+1.27%)
Dec 17, 2003	0.7232	0.7235	0.7118	0.7216	1,964,189	-0.00(-0.04%)
Dec 16, 2003	0.7197	0.7304	0.7197	0.7219	4,402,882	+0.00(+0.22%)
Dec 15, 2003	0.7307	0.7320	0.7203	0.7203	3,677,751	-0.01(-0.78%)
Dec 12, 2003	0.7288	0.7288	0.7175	0.7260	2,262,690	-0.00(-0.39%)
Dec 11, 2003	0.7165	0.7339	0.7165	0.7288	2,331,683	+0.01(+1.94%)
Dec 10, 2003	0.7165	0.7165	0.7165	0.7150	1,108,112	-0.00(-0.44%)
Dec 09, 2003	0.7216	0.7251	0.7121	0.7181	908,173	-0.01(-1.60%)
Dec 08, 2003	0.7197	0.7323	0.7197	0.7298	1,438,997	+0.01(+1.89%)
Dec 05, 2003	0.7165	0.7216	0.7083	0.7162	761,739	-0.01(-0.92%)
Dec 04, 2003	0.7228	0.7235	0.7007	0.7228	1,353,108	-0.00(-0.43%)
Dec 03, 2003	0.7323	0.7411	0.7219	0.7260	1,475,606	-0.01(-0.86%)
Dec 02, 2003	0.7225	0.7367	0.7197	0.7323	1,941,661	+0.01(+1.09%)
Dec 01, 2003	0.7067	0.7244	0.7067	0.7244	1,095,440	+0.02(+3.01%)
Nov 28, 2003	0.7090	0.7108	0.7033	0.7033	214,019	-0.01(-0.80%)
Nov 26, 2003	0.7168	0.7168	0.6976	0.7090	1,817,755	+0.00(+0.00%)
Nov 25, 2003	0.7295	0.7295	0.7096	0.7090	1,995,166	-0.02(-2.18%)
Nov 24, 2003	0.7064	0.7260	0.7033	0.7247	1,279,891	+0.02(+2.45%)
Nov 21, 2003	0.6998	0.7102	0.6998	0.7074	1,074,320	+0.01(+1.68%)
Nov 20, 2003	0.6897	0.7014	0.6897	0.6957	1,153,169	+0.00(+0.55%)
Nov 19, 2003	0.6771	0.6919	0.6771	0.6919	998,287	+0.02(+2.57%)
Nov 18, 2003	0.6976	0.6979	0.6745	0.6745	1,638,936	-0.02(-3.52%)
Nov 17, 2003	0.6869	0.7004	0.6853	0.6992	2,921,644	+0.00(+0.68%)
Nov 14, 2003	0.6941	0.7001	0.6897	0.6944	1,092,624	+0.00(+0.00%)
Nov 13, 2003	0.6944	0.7014	0.6929	0.6944	902,541	-0.00(-0.68%)
Nov 12, 2003	0.6850	0.7004	0.6850	0.6992	1,117,968	+0.01(+1.98%)
Nov 11, 2003	0.6872	0.6935	0.6846	0.6856	1,309,459	-0.01(-0.82%)
Nov 10, 2003	0.6947	0.6954	0.6875	0.6913	1,268,627	-0.00(-0.45%)
Nov 07, 2003	0.6938	0.7007	0.6922	0.6944	1,050,383	-0.00(-0.23%)
Nov 06, 2003	0.6837	0.6989	0.6818	0.6960	1,051,791	+0.01(+1.47%)
Nov 05, 2003	0.6745	0.6966	0.6818	0.6859	2,531,622	-0.01(-1.09%)
Nov 04, 2003	0.6745	0.7055	0.6745	0.6935	2,739,038	+0.02(+3.53%)
Nov 03, 2003	0.6610	0.6786	0.6610	0.6698	2,303,311	+0.03(+4.43%)
Oct 31, 2003	0.6386	0.6518	0.6386	0.6414	1,185,553	-0.00(-0.10%)
Oct 30, 2003	0.6446	0.6502	0.6424	0.6420	2,040,222	+0.00(+0.30%)
Oct 29, 2003	0.5997	0.6534	0.5982	0.6401	5,698,262	+0.05(+8.45%)
Oct 28, 2003	0.5852	0.5918	0.5846	0.5903	649,097	+0.01(+1.19%)
Oct 27, 2003	0.5840	0.5903	0.5808	0.5833	760,331	-0.00(-0.32%)
Oct 24, 2003	0.5824	0.5874	0.5739	0.5852	739,211	+0.00(+0.00%)
Oct 23, 2003	0.5855	0.5890	0.5821	0.5852	1,157,393	-0.00(-0.05%)
Oct 22, 2003	0.6013	0.6013	0.5852	0.5855	1,324,948	-0.02(-2.98%)
Oct 21, 2003	0.5941	0.6042	0.5941	0.6035	687,114	+0.01(+1.43%)
Oct 20, 2003	0.5922	0.5966	0.5912	0.5950	892,685	-0.00(-0.53%)
Oct 17, 2003	0.6013	0.6016	0.5953	0.5982	1,223,570	-0.00(-0.37%)
Oct 16, 2003	0.5991	0.6057	0.5991	0.6004	615,305	+0.00(+0.48%)
Oct 15, 2003	0.6029	0.6029	0.5982	0.5975	1,802,267	-0.00(-0.42%)
Oct 14, 2003	0.5953	0.6019	0.5941	0.6001	1,213,714	-0.00(-0.73%)
Oct 13, 2003	0.5941	0.6073	0.5941	0.6045	863,117	+0.01(+1.59%)
Oct 10, 2003	0.5972	0.5991	0.5934	0.5950	1,008,143	+0.00(+0.05%)
Oct 09, 2003	0.5893	0.6061	0.5903	0.5947	1,902,236	+0.01(+0.91%)
Oct 08, 2003	0.5890	0.5909	0.5852	0.5893	757,515	-0.01(-0.95%)
Oct 07, 2003	0.5871	0.5950	0.5849	0.5950	1,098,256	+0.00(+0.80%)
Oct 06, 2003	0.5858	0.5906	0.5824	0.5903	750,475	+0.00(+0.75%)
Oct 03, 2003	0.5833	0.5903	0.5811	0.5858	2,768,169	+0.01(+1.70%)
Oct 02, 2003	0.5745	0.5792	0.5713	0.5761	674,442	-0.01(-0.87%)
Oct 01, 2003	0.5625	0.5811	0.5625	0.5811	1,689,625	+0.02(+3.20%)
Sep 30, 2003	0.5713	0.5767	0.5587	0.5631	2,468,261	-0.00(-0.61%)
Sep 29, 2003	0.5625	0.5697	0.5587	0.5666	1,158,801	+0.01(+1.13%)
Sep 26, 2003	0.5603	0.5653	0.5559	0.5603	1,862,812	+0.00(+0.00%)
Sep 25, 2003	0.5546	0.5685	0.5546	0.5603	3,341,234	+0.02(+2.78%)
Sep 24, 2003	0.5584	0.5609	0.5442	0.5451	526,599	-0.01(-1.88%)
Sep 23, 2003	0.5540	0.5619	0.5499	0.5555	640,649	+0.00(+0.74%)
Sep 22, 2003	0.5691	0.5691	0.5511	0.5514	956,046	-0.02(-2.84%)
Sep 19, 2003	0.5508	0.5682	0.5467	0.5675	2,331,683	+0.02(+3.39%)
Sep 18, 2003	0.5543	0.5628	0.5489	0.5489	502,663	-0.00(-0.74%)
Sep 17, 2003	0.5581	0.5593	0.5524	0.5530	539,272	-0.01(-1.07%)
Sep 16, 2003	0.5508	0.5609	0.5508	0.5590	1,067,280	+0.01(+0.97%)
Sep 15, 2003	0.5524	0.5619	0.5429	0.5537	1,240,466	-0.00(-0.06%)
Sep 12, 2003	0.5555	0.5597	0.5464	0.5540	746,251	+0.00(+0.46%)
Sep 11, 2003	0.5448	0.5555	0.5413	0.5514	834,956	+0.01(+1.22%)
Sep 10, 2003	0.5631	0.5631	0.5382	0.5448	1,937,437	-0.02(-3.41%)
Sep 09, 2003	0.5543	0.5685	0.5527	0.5641	2,092,319	+0.01(+2.58%)
Sep 08, 2003	0.5366	0.5537	0.5322	0.5499	1,296,787	+0.01(+2.47%)
Sep 05, 2003	0.5413	0.5429	0.5319	0.5366	1,865,628	-0.01(-1.05%)
Sep 04, 2003	0.5505	0.5505	0.5366	0.5423	1,685,401	-0.01(-1.09%)
Sep 03, 2003	0.5584	0.5603	0.5473	0.5483	1,645,976	-0.01(-1.64%)
Sep 02, 2003	0.5619	0.5641	0.5492	0.5574	1,926,173	-0.01(-1.51%)
Aug 29, 2003	0.5650	0.5679	0.5552	0.5660	747,659	+0.00(+0.06%)
Aug 28, 2003	0.5748	0.5773	0.5587	0.5656	1,103,888	-0.01(-1.75%)
Aug 27, 2003	0.5666	0.5761	0.5603	0.5757	758,923	+0.01(+2.30%)
Aug 26, 2003	0.5619	0.5641	0.5492	0.5628	947,598	+0.00(+0.00%)
Aug 25, 2003	0.5710	0.5729	0.5612	0.5628	1,167,249	-0.01(-1.11%)
Aug 22, 2003	0.5896	0.5918	0.5666	0.5691	1,745,946	-0.02(-3.79%)
Aug 21, 2003	0.5887	0.5925	0.5814	0.5915	743,435	+0.01(+0.86%)
Aug 20, 2003	0.5840	0.5871	0.5761	0.5865	853,260	+0.00(+0.70%)
Aug 19, 2003	0.5792	0.5830	0.5716	0.5824	1,194,002	+0.01(+0.88%)
Aug 18, 2003	0.5824	0.5855	0.5710	0.5773	1,160,209	-0.00(-0.60%)
Aug 15, 2003	0.5776	0.5824	0.5704	0.5808	447,750	+0.01(+1.10%)
Aug 14, 2003	0.5887	0.5887	0.5679	0.5745	1,320,724	-0.01(-2.10%)
Aug 13, 2003	0.5871	0.5900	0.5808	0.5868	2,021,918	+0.01(+1.81%)
Aug 12, 2003	0.5666	0.5764	0.5625	0.5764	1,108,112	+0.01(+1.44%)
Aug 11, 2003	0.5634	0.5713	0.5477	0.5682	2,043,038	+0.01(+1.41%)
Aug 08, 2003	0.5508	0.5603	0.5477	0.5603	2,962,476	+0.01(+1.95%)
Aug 07, 2003	0.5413	0.5502	0.5379	0.5496	2,541,478	+0.02(+3.63%)
Aug 06, 2003	0.5290	0.5363	0.5167	0.5303	3,045,550	+0.00(+0.54%)
Aug 05, 2003	0.5641	0.5641	0.5240	0.5275	3,779,129	-0.03(-5.43%)
Aug 04, 2003	0.5697	0.5704	0.5398	0.5578	3,957,947	-0.01(-1.89%)
Aug 01, 2003	0.5966	0.5966	0.5669	0.5685	1,596,696	-0.02(-3.84%)
Jul 31, 2003	0.6023	0.6023	0.5871	0.5912	892,685	-0.01(-1.83%)
Jul 30, 2003	0.5997	0.6029	0.5761	0.6023	3,249,713	+0.01(+0.95%)
Jul 29, 2003	0.5944	0.6042	0.5840	0.5966	1,253,139	+0.00(+0.48%)
Jul 28, 2003	0.5982	0.6029	0.5817	0.5937	1,370,004	-0.01(-0.90%)
Jul 25, 2003	0.5947	0.6149	0.5918	0.5991	1,451,670	-0.00(-0.11%)
Jul 24, 2003	0.5773	0.6228	0.5773	0.5997	2,542,886	+0.03(+5.03%)
Jul 23, 2003	0.5555	0.5776	0.5448	0.5710	3,066,670	+0.03(+4.93%)
Jul 22, 2003	0.5578	0.5578	0.5246	0.5442	3,804,473	-0.01(-2.43%)
Jul 21, 2003	0.5814	0.5896	0.5578	0.5578	1,699,481	-0.02(-4.07%)
Jul 18, 2003	0.5808	0.5915	0.5745	0.5814	1,047,567	+0.01(+1.04%)
Jul 17, 2003	0.6013	0.6079	0.5754	0.5754	1,161,617	-0.03(-4.56%)
Jul 16, 2003	0.6079	0.6152	0.6019	0.6029	898,317	-0.00(-0.31%)
Jul 15, 2003	0.6061	0.6114	0.5982	0.6048	2,009,246	+0.01(+1.59%)
Jul 14, 2003	0.6001	0.6061	0.5903	0.5953	1,323,540	-0.00(-0.21%)
Jul 11, 2003	0.5887	0.5982	0.5887	0.5966	657,545	+0.01(+1.61%)
Jul 10, 2003	0.5982	0.6010	0.5792	0.5871	1,655,833	-0.01(-1.95%)
Jul 09, 2003	0.6083	0.6083	0.5934	0.5988	1,320,724	-0.01(-1.56%)
Jul 08, 2003	0.6029	0.6171	0.5991	0.6083	1,234,834	+0.01(+0.94%)
Jul 07, 2003	0.5944	0.6061	0.5944	0.6026	946,190	+0.01(+1.38%)
Jul 03, 2003	0.6004	0.6061	0.5937	0.5944	651,913	-0.01(-1.72%)
Jul 02, 2003	0.5947	0.6108	0.5947	0.6048	2,500,645	+0.01(+1.70%)
Jul 01, 2003	0.5966	0.5997	0.5817	0.5947	2,428,836	-0.00(-0.05%)
Jun 30, 2003	0.5761	0.6184	0.5754	0.5950	4,643,654	-0.01(-1.31%)
Jun 27, 2003	0.5966	0.6187	0.5966	0.6029	1,703,705	+0.00(+0.74%)
Jun 26, 2003	0.5802	0.6061	0.5786	0.5985	2,121,888	+0.02(+3.16%)
Jun 25, 2003	0.5937	0.6013	0.5748	0.5802	1,109,520	-0.02(-2.55%)
Jun 24, 2003	0.5761	0.5988	0.5761	0.5953	1,726,234	+0.02(+3.06%)
Jun 23, 2003	0.5997	0.6029	0.5754	0.5776	2,382,372	-0.04(-6.15%)
Jun 20, 2003	0.6203	0.6386	0.6108	0.6155	2,886,443	-0.00(-0.46%)
Jun 19, 2003	0.6272	0.6502	0.6184	0.6184	2,632,999	-0.01(-1.71%)
Jun 18, 2003	0.5997	0.6313	0.5877	0.6291	3,534,133	+0.04(+6.52%)
Jun 17, 2003	0.5918	0.5947	0.5757	0.5906	2,014,878	+0.00(+0.05%)
Jun 16, 2003	0.6013	0.6098	0.5814	0.5903	2,644,264	-0.02(-2.60%)
Jun 13, 2003	0.6206	0.6225	0.6004	0.6061	1,120,785	-0.02(-2.69%)
Jun 12, 2003	0.6221	0.6300	0.6136	0.6228	957,454	+0.00(+0.61%)
Jun 11, 2003	0.6187	0.6218	0.6086	0.6190	1,236,242	+0.01(+1.34%)
Jun 10, 2003	0.5840	0.6174	0.5840	0.6108	1,471,382	+0.01(+2.38%)
Jun 09, 2003	0.5824	0.6029	0.5824	0.5966	1,709,337	-0.02(-3.82%)
Jun 06, 2003	0.6392	0.6427	0.6130	0.6203	1,831,835	-0.02(-2.48%)
Jun 05, 2003	0.6345	0.6401	0.6281	0.6360	1,631,896	-0.00(-0.74%)
Jun 04, 2003	0.6345	0.6493	0.6345	0.6408	970,126	+0.01(+1.05%)
Jun 03, 2003	0.6471	0.6474	0.6300	0.6341	1,453,078	-0.00(-0.05%)
Jun 02, 2003	0.6471	0.6550	0.6345	0.6345	1,571,351	-0.02(-2.47%)
May 30, 2003	0.6364	0.6518	0.6357	0.6506	1,983,902	+0.01(+2.23%)
May 29, 2003	0.6357	0.6367	0.6278	0.6364	1,752,986	+0.01(+1.10%)
May 28, 2003	0.6237	0.6360	0.6234	0.6294	3,094,830	+0.01(+0.91%)
May 27, 2003	0.6234	0.6307	0.6083	0.6237	6,773,990	-0.02(-2.42%)
May 23, 2003	0.6455	0.6471	0.6345	0.6392	1,821,979	-0.01(-1.12%)
May 22, 2003	0.6439	0.6518	0.6376	0.6465	1,662,873	+0.00(+0.39%)
May 21, 2003	0.6408	0.6518	0.6379	0.6439	2,589,351	-0.00(-0.44%)
May 20, 2003	0.6471	0.6521	0.6345	0.6468	4,152,254	-0.01(-1.35%)
May 19, 2003	0.7140	0.7165	0.6480	0.6556	4,771,784	-0.08(-11.32%)
May 16, 2003	0.7686	0.7737	0.7393	0.7393	2,024,734	-0.03(-4.37%)
May 15, 2003	0.7655	0.7749	0.7544	0.7730	1,240,466	+0.01(+1.79%)
May 14, 2003	0.7576	0.7607	0.7494	0.7595	723,722	+0.00(+0.04%)
May 13, 2003	0.7576	0.7692	0.7513	0.7591	716,682	-0.00(-0.62%)
May 12, 2003	0.7620	0.7664	0.7563	0.7639	1,334,804	-0.00(-0.37%)
May 09, 2003	0.7632	0.7860	0.7566	0.7667	1,056,016	+0.01(+0.87%)
May 08, 2003	0.7566	0.7623	0.7487	0.7601	1,127,825	+0.00(+0.17%)
May 07, 2003	0.7623	0.7623	0.7506	0.7588	1,544,599	-0.01(-0.95%)
May 06, 2003	0.7655	0.7696	0.7579	0.7661	1,537,559	+0.00(+0.00%)
May 05, 2003	0.7692	0.7715	0.7655	0.7661	1,400,981	-0.00(-0.29%)
May 02, 2003	0.7674	0.7683	0.7544	0.7683	1,791,003	+0.01(+0.75%)

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.