Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.94	20.97	20.27	20.32	1,578,668	-0.54(-2.58%)
Apr 29, 2004	21.02	21.20	20.80	20.86	1,757,140	-0.18(-0.87%)
Apr 28, 2004	21.32	21.32	20.89	21.04	1,890,698	-0.28(-1.31%)
Apr 27, 2004	21.30	21.73	21.26	21.32	1,771,126	+0.08(+0.38%)
Apr 26, 2004	21.27	21.49	21.21	21.24	1,279,639	-0.03(-0.14%)
Apr 23, 2004	21.42	21.46	21.04	21.27	1,517,010	-0.12(-0.57%)
Apr 22, 2004	20.89	21.52	20.82	21.39	1,810,327	+0.43(+2.03%)
Apr 21, 2004	20.51	20.98	20.46	20.97	1,885,379	+0.50(+2.46%)
Apr 20, 2004	20.76	20.80	20.31	20.46	1,780,975	+0.06(+0.27%)
Apr 19, 2004	20.48	20.51	20.18	20.41	1,893,062	-0.07(-0.32%)
Apr 16, 2004	20.72	20.72	20.46	20.47	2,070,943	-0.27(-1.30%)
Apr 15, 2004	20.88	21.12	20.55	20.74	1,882,621	-0.09(-0.44%)
Apr 14, 2004	20.44	20.98	20.44	20.83	1,219,951	+0.32(+1.56%)
Apr 13, 2004	21.12	21.14	20.45	20.51	1,171,689	-0.43(-2.04%)
Apr 12, 2004	20.94	21.10	20.86	20.94	650,850	+0.08(+0.37%)
Apr 08, 2004	20.84	21.08	20.77	20.86	1,628,112	+0.10(+0.49%)
Apr 07, 2004	21.00	21.03	20.65	20.76	1,106,289	-0.23(-1.09%)
Apr 06, 2004	20.68	21.13	20.56	20.99	2,494,863	+0.31(+1.52%)
Apr 05, 2004	20.44	20.74	20.42	20.68	796,622	+0.20(+0.99%)
Apr 02, 2004	20.28	20.48	20.22	20.47	1,955,704	+0.60(+3.04%)
Apr 01, 2004	19.72	20.04	19.65	19.87	984,353	+0.19(+0.95%)
Mar 31, 2004	19.85	19.88	19.52	19.68	1,030,645	-0.14(-0.69%)
Mar 30, 2004	19.47	19.94	19.37	19.82	1,597,973	+0.26(+1.35%)
Mar 29, 2004	19.22	19.75	19.21	19.55	904,966	+0.50(+2.64%)
Mar 26, 2004	19.09	19.32	18.96	19.05	2,030,363	-0.19(-1.00%)
Mar 25, 2004	18.86	19.27	18.71	19.24	1,300,520	+0.49(+2.60%)
Mar 24, 2004	18.73	18.99	18.52	18.76	1,525,284	+0.11(+0.57%)
Mar 23, 2004	19.12	19.29	18.48	18.65	3,515,265	-0.47(-2.47%)
Mar 22, 2004	19.37	19.44	18.79	19.12	1,565,666	-0.42(-2.16%)
Mar 19, 2004	19.67	19.90	19.47	19.54	1,177,402	-0.10(-0.52%)
Mar 18, 2004	19.81	19.94	19.32	19.65	1,252,257	-0.28(-1.43%)
Mar 17, 2004	19.84	20.05	19.78	19.93	1,176,417	+0.18(+0.93%)
Mar 16, 2004	19.70	19.85	19.70	19.75	1,539,270	+0.18(+0.91%)
Mar 15, 2004	19.87	19.87	19.42	19.57	1,326,325	-0.30(-1.53%)
Mar 12, 2004	19.42	20.03	19.40	19.87	2,053,411	+0.61(+3.16%)
Mar 11, 2004	19.23	19.73	19.21	19.27	2,059,714	+0.04(+0.19%)
Mar 10, 2004	20.25	20.30	19.19	19.23	2,386,716	-0.95(-4.73%)
Mar 09, 2004	20.57	20.61	20.07	20.18	1,158,885	-0.29(-1.41%)
Mar 08, 2004	21.01	21.09	20.47	20.47	1,218,769	-0.54(-2.56%)
Mar 05, 2004	20.36	21.03	20.36	21.01	3,143,350	+0.66(+3.27%)
Mar 04, 2004	20.49	20.53	20.29	20.35	685,718	-0.08(-0.40%)
Mar 03, 2004	20.25	20.53	20.19	20.43	867,144	+0.12(+0.60%)
Mar 02, 2004	20.42	20.67	20.25	20.31	1,420,880	-0.11(-0.55%)
Mar 01, 2004	20.03	20.44	20.00	20.42	1,505,388	+0.52(+2.63%)
Feb 27, 2004	20.14	20.19	19.79	19.89	1,939,748	-0.25(-1.26%)
Feb 26, 2004	20.07	20.17	19.85	20.15	1,638,552	+0.23(+1.17%)
Feb 25, 2004	19.88	20.02	19.80	19.91	1,569,015	+0.05(+0.23%)
Feb 24, 2004	20.18	20.18	19.68	19.87	2,607,934	-0.31(-1.53%)
Feb 23, 2004	20.68	20.71	20.10	20.18	1,811,508	-0.29(-1.44%)
Feb 20, 2004	20.71	20.73	20.24	20.47	1,203,404	-0.18(-0.86%)
Feb 19, 2004	20.76	21.07	20.63	20.65	1,518,586	-0.09(-0.44%)
Feb 18, 2004	20.97	20.97	20.65	20.74	1,119,093	-0.11(-0.54%)
Feb 17, 2004	20.90	21.02	20.70	20.85	1,179,765	+0.18(+0.88%)
Feb 13, 2004	20.89	21.16	20.60	20.67	1,228,816	-0.31(-1.50%)
Feb 12, 2004	21.05	21.08	20.88	20.99	1,227,043	-0.18(-0.84%)
Feb 11, 2004	20.58	21.19	20.50	21.16	2,175,150	+0.58(+2.84%)
Feb 10, 2004	20.46	20.58	20.23	20.58	1,696,861	+0.07(+0.32%)
Feb 09, 2004	20.54	20.68	20.33	20.51	1,209,314	+0.05(+0.25%)
Feb 06, 2004	20.20	20.68	20.19	20.46	2,461,572	+0.36(+1.79%)
Feb 05, 2004	20.11	20.22	19.90	20.10	2,154,860	-0.01(-0.05%)
Feb 04, 2004	20.41	20.62	20.05	20.11	2,716,475	-0.41(-1.98%)
Feb 03, 2004	20.84	20.90	20.41	20.52	2,263,598	-0.36(-1.70%)
Feb 02, 2004	21.17	21.22	20.67	20.87	2,046,910	-0.10(-0.48%)
Jan 30, 2004	20.66	21.01	20.58	20.98	2,738,932	+0.34(+1.65%)
Jan 29, 2004	21.12	21.16	20.36	20.64	2,303,390	-0.43(-2.05%)
Jan 28, 2004	21.39	21.64	21.04	21.07	4,111,353	-0.20(-0.95%)
Jan 27, 2004	21.32	21.45	20.82	21.27	5,107,525	-0.89(-4.01%)
Jan 26, 2004	22.05	22.24	21.47	22.16	2,259,067	+0.11(+0.51%)
Jan 23, 2004	21.82	22.17	21.80	22.05	2,216,911	+0.24(+1.09%)
Jan 22, 2004	21.93	21.95	21.67	21.81	1,453,777	-0.11(-0.49%)
Jan 21, 2004	22.03	22.03	21.78	21.91	2,327,422	-0.08(-0.35%)
Jan 20, 2004	22.20	22.32	21.98	21.99	2,373,124	-0.21(-0.96%)
Jan 16, 2004	22.23	22.27	21.97	22.20	3,037,370	-0.01(-0.02%)
Jan 15, 2004	22.34	22.34	21.80	22.21	4,390,880	-0.14(-0.61%)
Jan 14, 2004	21.66	22.40	21.66	22.35	4,130,264	+0.76(+3.53%)
Jan 13, 2004	21.37	21.63	21.37	21.59	1,999,436	+0.19(+0.88%)
Jan 12, 2004	21.37	21.45	21.33	21.40	1,694,103	-0.07(-0.31%)
Jan 09, 2004	21.32	21.67	21.42	21.46	2,684,563	-0.00(-0.02%)
Jan 08, 2004	20.95	21.53	20.90	21.47	3,138,425	+0.53(+2.52%)
Jan 07, 2004	20.45	21.04	20.44	20.94	2,477,922	+0.41(+2.00%)
Jan 06, 2004	20.65	20.68	20.47	20.53	1,494,554	-0.25(-1.20%)
Jan 05, 2004	20.08	20.78	20.07	20.78	2,315,603	+0.76(+3.80%)
Jan 02, 2004	20.18	20.33	19.97	20.02	1,390,543	-0.16(-0.80%)
Dec 31, 2003	20.09	20.22	20.01	20.18	763,725	+0.07(+0.35%)
Dec 30, 2003	20.08	20.20	20.03	20.11	730,040	-0.07(-0.33%)
Dec 29, 2003	19.83	20.22	19.77	20.17	822,822	+0.34(+1.71%)
Dec 26, 2003	19.90	19.94	19.82	19.83	232,249	-0.01(-0.03%)
Dec 24, 2003	20.00	20.00	19.81	19.84	534,430	-0.19(-0.94%)
Dec 23, 2003	20.01	20.18	19.97	20.03	1,303,474	-0.03(-0.13%)
Dec 22, 2003	19.65	20.08	19.55	20.05	2,798,619	+0.58(+2.97%)
Dec 19, 2003	19.49	19.57	19.39	19.47	3,459,911	+0.01(+0.03%)
Dec 18, 2003	19.22	19.48	19.21	19.47	3,647,444	+0.34(+1.75%)
Dec 17, 2003	19.21	19.27	19.05	19.13	2,233,065	-0.07(-0.34%)
Dec 16, 2003	19.16	19.29	18.96	19.20	1,883,212	+0.01(+0.05%)
Dec 15, 2003	19.42	19.65	19.16	19.19	1,530,602	-0.23(-1.18%)
Dec 12, 2003	19.38	19.45	19.32	19.42	1,967,327	+0.04(+0.18%)
Dec 11, 2003	19.34	19.45	19.32	19.38	2,935,527	+0.09(+0.47%)
Dec 10, 2003	19.39	19.39	19.10	19.29	1,566,454	-0.04(-0.18%)
Dec 09, 2003	19.44	19.50	19.30	19.33	1,379,906	-0.04(-0.21%)
Dec 08, 2003	19.20	19.41	19.19	19.37	1,233,740	+0.19(+1.01%)
Dec 05, 2003	19.21	19.30	19.17	19.17	1,130,715	-0.20(-1.02%)
Dec 04, 2003	19.34	19.41	19.34	19.37	1,785,112	+0.07(+0.37%)
Dec 03, 2003	19.47	19.49	19.30	19.30	1,919,655	-0.07(-0.34%)
Dec 02, 2003	19.49	19.49	19.34	19.37	1,637,961	-0.18(-0.91%)
Dec 01, 2003	19.63	19.67	19.42	19.54	2,045,137	+0.06(+0.29%)
Nov 28, 2003	19.42	19.49	19.34	19.49	641,001	+0.08(+0.39%)
Nov 26, 2003	19.70	19.70	19.29	19.41	2,093,793	-0.26(-1.32%)
Nov 25, 2003	19.01	19.73	18.93	19.67	6,045,586	+0.66(+3.47%)
Nov 24, 2003	18.94	19.03	18.80	19.01	1,730,743	+0.16(+0.83%)
Nov 21, 2003	18.82	18.92	18.77	18.85	1,171,886	+0.03(+0.16%)
Nov 20, 2003	18.94	18.94	18.81	18.82	1,234,528	-0.16(-0.86%)
Nov 19, 2003	18.99	19.03	18.90	18.99	990,656	+0.09(+0.46%)
Nov 18, 2003	19.32	19.33	18.88	18.90	1,466,975	-0.29(-1.51%)
Nov 17, 2003	19.18	19.49	18.99	19.19	1,517,207	-0.38(-1.92%)
Nov 14, 2003	19.75	19.86	19.49	19.56	942,197	-0.23(-1.15%)
Nov 13, 2003	19.96	20.04	19.66	19.79	1,412,803	-0.18(-0.89%)
Nov 12, 2003	19.81	19.94	19.79	19.97	1,008,188	+0.15(+0.77%)
Nov 11, 2003	19.91	19.91	19.74	19.82	1,146,277	-0.07(-0.36%)
Nov 10, 2003	20.18	20.28	19.85	19.89	1,052,314	-0.29(-1.43%)
Nov 07, 2003	20.33	20.41	20.18	20.18	1,758,125	-0.17(-0.82%)
Nov 06, 2003	20.52	20.52	20.14	20.35	1,938,960	+0.02(+0.07%)
Nov 05, 2003	19.87	20.36	19.82	20.33	2,563,809	+0.24(+1.19%)
Nov 04, 2003	19.87	20.14	19.82	20.09	1,988,995	+0.10(+0.48%)
Nov 03, 2003	19.91	19.95	19.90	20.00	1,011,143	+0.19(+0.95%)
Oct 31, 2003	19.89	19.99	19.74	19.81	2,376,669	-0.05(-0.26%)
Oct 30, 2003	19.85	19.87	19.71	19.86	1,403,151	+0.11(+0.54%)
Oct 29, 2003	19.85	19.87	19.74	19.75	1,792,795	-0.16(-0.79%)
Oct 28, 2003	19.83	19.88	19.78	19.91	1,840,466	+0.16(+0.82%)
Oct 27, 2003	19.67	19.86	19.67	19.75	1,639,734	+0.14(+0.72%)
Oct 24, 2003	19.35	19.63	19.30	19.61	1,557,787	+0.16(+0.84%)
Oct 23, 2003	19.61	19.62	19.30	19.44	1,826,874	-0.22(-1.14%)
Oct 22, 2003	19.85	19.89	19.60	19.67	1,331,250	-0.31(-1.58%)
Oct 21, 2003	20.13	20.15	19.97	19.98	1,409,848	-0.11(-0.56%)
Oct 20, 2003	19.84	20.08	19.80	20.09	1,728,379	+0.39(+1.98%)
Oct 17, 2003	20.20	20.21	19.56	19.70	1,387,195	-0.30(-1.50%)
Oct 16, 2003	19.98	20.19	19.91	20.00	1,326,522	-0.05(-0.25%)
Oct 15, 2003	19.65	20.09	19.65	20.05	2,477,725	+0.46(+2.33%)
Oct 14, 2003	19.69	19.69	19.48	19.59	1,271,562	-0.04(-0.21%)
Oct 13, 2003	19.49	19.75	19.49	19.64	1,128,548	+0.15(+0.76%)
Oct 10, 2003	19.49	19.53	19.36	19.49	1,566,060	+0.00(+0.00%)
Oct 09, 2003	19.49	19.69	19.43	19.49	2,022,680	+0.08(+0.42%)
Oct 08, 2003	19.29	19.47	19.24	19.41	1,974,221	+0.12(+0.63%)
Oct 07, 2003	18.90	19.31	18.84	19.29	1,541,831	+0.11(+0.58%)
Oct 06, 2003	19.03	19.34	19.01	19.17	1,151,202	+0.13(+0.67%)
Oct 03, 2003	18.83	19.32	18.83	19.05	2,890,810	+0.48(+2.60%)
Oct 02, 2003	18.51	18.65	18.50	18.56	1,463,232	+0.20(+1.08%)
Oct 01, 2003	18.00	18.37	17.88	18.37	1,997,269	+0.41(+2.29%)
Sep 30, 2003	18.12	18.14	17.67	17.96	1,684,254	-0.34(-1.86%)
Sep 29, 2003	18.09	18.39	18.03	18.30	1,482,340	+0.21(+1.15%)
Sep 26, 2003	17.98	18.21	17.88	18.09	1,843,815	+0.11(+0.62%)
Sep 25, 2003	18.22	18.32	17.97	17.98	1,722,273	-0.25(-1.37%)
Sep 24, 2003	18.83	18.83	18.22	18.22	2,414,885	-0.57(-3.03%)
Sep 23, 2003	18.64	18.86	18.63	18.79	1,136,822	+0.16(+0.84%)
Sep 22, 2003	18.87	18.76	18.40	18.64	1,339,720	-0.23(-1.24%)
Sep 19, 2003	18.91	18.94	18.75	18.87	819,276	+0.01(+0.05%)
Sep 18, 2003	18.69	18.99	18.60	18.86	1,285,548	+0.25(+1.36%)
Sep 17, 2003	18.70	18.76	18.50	18.61	1,223,103	-0.10(-0.54%)
Sep 16, 2003	18.34	18.72	18.40	18.71	818,094	+0.37(+2.02%)
Sep 15, 2003	18.55	18.55	18.30	18.34	1,091,908	-0.19(-1.04%)
Sep 12, 2003	18.43	18.55	18.25	18.53	1,040,100	-0.01(-0.05%)
Sep 11, 2003	18.54	18.71	18.48	18.54	1,410,045	+0.12(+0.66%)
Sep 10, 2003	18.92	18.92	18.38	18.42	1,564,288	-0.58(-3.05%)
Sep 09, 2003	19.16	19.19	18.97	19.00	848,430	-0.19(-0.98%)
Sep 08, 2003	19.18	19.29	19.06	19.18	1,278,457	-0.07(-0.34%)
Sep 05, 2003	19.29	19.43	19.16	19.25	2,066,412	-0.07(-0.37%)
Sep 04, 2003	19.33	19.42	18.99	19.32	2,379,033	-0.08(-0.42%)
Sep 03, 2003	19.41	19.65	19.40	19.40	2,787,391	-0.02(-0.10%)
Sep 02, 2003	19.38	19.53	19.05	19.42	1,949,401	+0.12(+0.63%)
Aug 29, 2003	19.09	19.32	19.05	19.30	1,129,927	+0.27(+1.44%)
Aug 28, 2003	19.10	19.12	18.68	19.03	1,063,345	-0.07(-0.35%)
Aug 27, 2003	18.88	19.16	18.87	19.09	1,102,152	+0.11(+0.59%)
Aug 26, 2003	18.99	19.02	18.81	18.98	1,645,053	-0.21(-1.08%)
Aug 25, 2003	19.23	19.29	18.96	19.19	1,462,641	-0.10(-0.50%)
Aug 22, 2003	19.49	19.69	19.24	19.29	1,887,152	-0.15(-0.78%)
Aug 21, 2003	19.40	19.52	19.19	19.44	1,450,034	+0.16(+0.84%)
Aug 20, 2003	19.34	19.36	19.23	19.28	1,680,511	-0.06(-0.29%)
Aug 19, 2003	19.31	19.44	19.27	19.33	1,694,891	+0.04(+0.18%)
Aug 18, 2003	19.19	19.34	19.09	19.30	1,783,733	+0.22(+1.14%)
Aug 15, 2003	19.27	19.31	18.97	19.08	887,434	-0.21(-1.08%)
Aug 14, 2003	18.80	19.34	18.75	19.29	2,059,320	+0.50(+2.68%)
Aug 13, 2003	18.86	18.97	18.73	18.78	1,305,247	-0.03(-0.14%)
Aug 12, 2003	18.45	18.83	18.36	18.81	2,361,698	+0.36(+1.95%)
Aug 11, 2003	18.41	18.63	18.33	18.45	1,381,876	+0.07(+0.39%)
Aug 08, 2003	18.24	18.38	18.17	18.38	1,423,835	+0.19(+1.03%)
Aug 07, 2003	17.87	18.33	17.74	18.19	2,148,359	+0.51(+2.87%)
Aug 06, 2003	17.95	17.97	17.58	17.68	1,586,744	-0.28(-1.55%)
Aug 05, 2003	18.28	18.30	17.90	17.96	1,506,964	-0.30(-1.64%)
Aug 04, 2003	18.55	18.55	18.08	18.26	1,985,844	-0.37(-1.99%)
Aug 01, 2003	18.55	18.72	18.27	18.63	1,356,267	+0.05(+0.25%)
Jul 31, 2003	18.25	18.88	18.25	18.58	1,991,950	+0.37(+2.01%)
Jul 30, 2003	18.25	18.36	18.02	18.22	1,318,446	+0.06(+0.34%)
Jul 29, 2003	18.14	18.34	17.94	18.16	1,661,009	+0.03(+0.14%)
Jul 28, 2003	18.48	18.48	18.07	18.13	2,362,486	-0.35(-1.90%)
Jul 25, 2003	18.02	18.54	17.73	18.48	2,497,817	+0.46(+2.56%)
Jul 24, 2003	17.79	18.43	17.74	18.02	3,047,416	+0.28(+1.60%)
Jul 23, 2003	17.55	17.79	17.32	17.74	2,350,273	+0.19(+1.10%)
Jul 22, 2003	17.29	17.62	17.24	17.54	1,962,599	+0.42(+2.43%)
Jul 21, 2003	17.40	17.41	17.12	17.13	2,732,037	-0.40(-2.29%)
Jul 18, 2003	16.63	17.67	16.63	17.53	3,591,893	+1.15(+7.00%)
Jul 17, 2003	16.17	16.50	16.07	16.38	2,878,203	+0.16(+1.00%)
Jul 16, 2003	16.32	16.35	16.04	16.22	1,439,200	-0.02(-0.13%)
Jul 15, 2003	16.47	16.50	16.09	16.24	1,415,364	-0.13(-0.81%)
Jul 14, 2003	16.24	16.60	16.24	16.37	1,773,293	+0.29(+1.80%)
Jul 11, 2003	15.85	16.14	15.85	16.08	1,218,966	+0.33(+2.09%)
Jul 10, 2003	15.89	15.94	15.62	15.75	1,377,148	-0.14(-0.86%)
Jul 09, 2003	15.98	16.20	15.87	15.89	1,757,140	-0.16(-0.98%)
Jul 08, 2003	15.79	16.07	15.79	16.05	1,602,503	+0.14(+0.89%)
Jul 07, 2003	15.64	16.09	15.64	15.90	1,173,856	+0.37(+2.39%)
Jul 03, 2003	15.59	15.76	15.40	15.53	799,183	-0.13(-0.84%)
Jul 02, 2003	15.26	15.69	15.26	15.67	1,551,877	+0.41(+2.66%)
Jul 01, 2003	15.21	15.32	14.81	15.26	1,671,055	+0.05(+0.33%)
Jun 30, 2003	15.28	15.39	15.08	15.21	1,483,916	-0.05(-0.30%)
Jun 27, 2003	15.48	15.52	15.12	15.25	1,673,222	-0.24(-1.54%)
Jun 26, 2003	15.32	15.52	15.29	15.49	1,407,287	+0.14(+0.93%)
Jun 25, 2003	15.57	15.83	15.33	15.35	2,583,508	-0.39(-2.48%)
Jun 24, 2003	15.86	15.92	15.65	15.74	1,123,230	-0.05(-0.29%)
Jun 23, 2003	15.99	16.04	15.69	15.79	1,227,043	-0.25(-1.58%)
Jun 20, 2003	16.09	16.21	15.93	16.04	2,089,460	-0.05(-0.28%)
Jun 19, 2003	16.64	16.66	16.05	16.09	2,580,750	-0.53(-3.18%)
Jun 18, 2003	16.66	16.80	16.48	16.62	1,724,833	-0.02(-0.12%)
Jun 17, 2003	16.62	16.70	16.41	16.64	1,475,249	+0.02(+0.09%)
Jun 16, 2003	16.14	16.62	16.11	16.62	2,536,033	+0.51(+3.18%)
Jun 13, 2003	16.45	16.45	16.04	16.11	1,269,198	-0.34(-2.07%)
Jun 12, 2003	16.53	16.62	16.34	16.45	2,105,416	+0.01(+0.06%)
Jun 11, 2003	16.53	16.53	16.27	16.44	2,660,727	-0.07(-0.40%)
Jun 10, 2003	16.65	16.79	16.41	16.50	2,132,206	-0.05(-0.28%)
Jun 09, 2003	17.11	17.14	16.45	16.55	2,436,160	-0.61(-3.58%)
Jun 06, 2003	17.23	17.62	17.10	17.16	3,449,864	+0.20(+1.17%)
Jun 05, 2003	16.40	16.99	16.36	16.97	2,881,552	+0.43(+2.58%)
Jun 04, 2003	15.99	16.63	15.87	16.54	4,632,782	+0.90(+5.78%)
Jun 03, 2003	15.55	15.66	15.42	15.64	2,026,817	+0.10(+0.65%)
Jun 02, 2003	15.46	15.76	15.36	15.53	2,761,585	+0.15(+0.96%)
May 30, 2003	15.12	15.40	15.12	15.39	2,725,143	+0.28(+1.88%)
May 29, 2003	15.17	15.25	14.94	15.10	2,896,129	-0.07(-0.44%)
May 28, 2003	15.17	15.25	15.10	15.17	1,610,777	-0.15(-0.96%)
May 27, 2003	15.05	15.39	14.98	15.32	1,946,446	+0.23(+1.51%)
May 23, 2003	15.04	15.13	14.86	15.09	1,122,639	+0.06(+0.41%)
May 22, 2003	14.94	15.12	14.89	15.03	1,091,120	+0.12(+0.78%)
May 21, 2003	14.81	14.98	14.76	14.91	1,784,127	+0.10(+0.65%)
May 20, 2003	14.72	14.90	14.68	14.81	2,521,653	+0.14(+0.93%)
May 19, 2003	15.05	15.10	14.62	14.68	2,005,936	-0.42(-2.79%)
May 16, 2003	15.10	15.11	14.86	15.10	1,226,058	+0.01(+0.03%)
May 15, 2003	15.11	15.25	15.07	15.09	2,269,310	+0.17(+1.16%)
May 14, 2003	15.07	15.10	14.81	14.92	1,067,088	-0.07(-0.44%)
May 13, 2003	15.08	15.14	14.92	14.99	1,163,415	-0.17(-1.11%)
May 12, 2003	14.90	15.22	14.88	15.15	1,144,898	+0.22(+1.50%)
May 09, 2003	14.52	14.95	14.52	14.93	1,248,121	+0.41(+2.80%)
May 08, 2003	14.64	14.72	14.45	14.52	1,031,039	-0.24(-1.62%)
May 07, 2003	14.86	14.88	14.58	14.76	1,312,930	-0.10(-0.65%)
May 06, 2003	14.79	14.96	14.72	14.86	1,545,574	+0.05(+0.31%)
May 05, 2003	14.89	14.98	14.67	14.81	1,231,770	-0.08(-0.55%)
May 02, 2003	14.43	14.90	14.43	14.89	1,716,166	+0.44(+3.06%)

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.