Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	39.00	39.14	38.64	38.69	2,671,400	-0.22(-0.56%)
May 27, 2004	38.74	39.25	38.67	38.91	3,271,158	+0.52(+1.35%)
May 26, 2004	38.32	38.63	38.19	38.39	3,962,557	+0.05(+0.14%)
May 25, 2004	37.47	38.35	37.36	38.34	2,310,455	+0.80(+2.14%)
May 24, 2004	37.82	37.85	37.52	37.53	1,693,834	-0.14(-0.37%)
May 21, 2004	37.43	38.15	37.37	37.67	2,653,003	+0.43(+1.15%)
May 20, 2004	36.64	37.53	36.60	37.24	2,578,736	+0.46(+1.24%)
May 19, 2004	37.28	37.62	36.77	36.79	2,591,171	-0.31(-0.84%)
May 18, 2004	37.09	37.34	37.04	37.10	1,780,876	+0.04(+0.11%)
May 17, 2004	37.13	37.37	36.84	37.06	2,136,711	-0.29(-0.77%)
May 14, 2004	37.46	37.57	37.06	37.34	3,409,131	-0.11(-0.30%)
May 13, 2004	37.57	37.85	37.45	37.46	2,903,399	-0.12(-0.31%)
May 12, 2004	37.43	37.80	37.21	37.57	2,971,023	+0.05(+0.13%)
May 11, 2004	37.75	37.99	37.38	37.53	3,670,258	-0.25(-0.67%)
May 10, 2004	38.06	38.28	37.61	37.78	3,056,533	-0.36(-0.95%)
May 07, 2004	38.54	38.57	38.04	38.14	2,152,212	-0.40(-1.04%)
May 06, 2004	38.45	38.75	38.29	38.54	2,642,953	-0.06(-0.15%)
May 05, 2004	38.81	39.02	38.60	38.60	2,258,332	-0.33(-0.86%)
May 04, 2004	39.00	39.32	38.85	38.93	2,974,941	-0.06(-0.17%)
May 03, 2004	38.55	39.01	38.45	39.00	3,977,376	+0.58(+1.50%)
Apr 30, 2004	38.01	38.57	37.90	38.42	2,636,481	+0.56(+1.47%)
Apr 29, 2004	37.87	38.29	37.71	37.87	2,483,007	+0.17(+0.45%)
Apr 28, 2004	38.13	38.14	37.66	37.70	2,349,633	-0.53(-1.40%)
Apr 27, 2004	38.27	38.45	38.11	38.23	2,757,761	-0.02(-0.05%)
Apr 26, 2004	38.68	38.72	38.20	38.25	2,554,378	-0.46(-1.20%)
Apr 23, 2004	38.46	38.72	38.10	38.71	2,669,356	+0.15(+0.40%)
Apr 22, 2004	37.78	38.60	37.60	38.56	3,233,172	+0.54(+1.42%)
Apr 21, 2004	38.00	38.16	37.73	38.02	2,442,296	+0.08(+0.22%)
Apr 20, 2004	37.78	38.21	37.70	37.94	2,274,344	+0.18(+0.48%)
Apr 19, 2004	37.82	37.90	37.56	37.75	1,742,721	+0.04(+0.11%)
Apr 16, 2004	37.79	38.00	37.63	37.71	2,513,667	+0.12(+0.33%)
Apr 15, 2004	37.57	37.74	37.34	37.59	1,850,544	-0.02(-0.05%)
Apr 14, 2004	37.22	37.77	37.16	37.61	2,528,657	+0.24(+0.64%)
Apr 13, 2004	37.32	37.68	37.20	37.37	2,639,887	+0.05(+0.13%)
Apr 12, 2004	38.17	38.17	37.24	37.32	2,923,158	-0.14(-0.36%)
Apr 08, 2004	37.95	38.01	37.27	37.46	1,485,682	-0.37(-0.98%)
Apr 07, 2004	37.69	37.95	37.52	37.82	1,690,597	+0.00(+0.00%)
Apr 06, 2004	37.40	37.86	37.36	37.82	1,581,071	+0.29(+0.77%)
Apr 05, 2004	37.28	37.55	37.09	37.54	1,623,655	+0.21(+0.55%)
Apr 02, 2004	37.55	37.57	37.18	37.33	2,039,789	+0.08(+0.20%)
Apr 01, 2004	37.04	37.43	36.90	37.26	2,463,248	+0.21(+0.57%)
Mar 31, 2004	36.36	37.28	36.12	37.04	3,251,569	+0.74(+2.04%)
Mar 30, 2004	36.31	36.47	36.19	36.30	2,190,878	-0.14(-0.37%)
Mar 29, 2004	36.45	36.55	36.19	36.44	2,064,658	+0.03(+0.08%)
Mar 26, 2004	35.99	36.86	35.93	36.41	2,994,189	+0.34(+0.94%)
Mar 25, 2004	35.52	36.20	35.52	36.07	2,491,694	+0.64(+1.81%)
Mar 24, 2004	35.54	35.90	35.37	35.43	2,245,897	-0.05(-0.15%)
Mar 23, 2004	35.61	35.75	35.41	35.48	2,163,795	+0.06(+0.18%)
Mar 22, 2004	35.92	36.01	35.22	35.42	2,957,226	-0.65(-1.79%)
Mar 19, 2004	36.25	36.43	36.02	36.06	1,986,984	-0.20(-0.55%)
Mar 18, 2004	36.08	36.57	35.76	36.26	2,096,682	-0.04(-0.11%)
Mar 17, 2004	36.10	36.37	36.05	36.30	2,591,341	+0.20(+0.55%)
Mar 16, 2004	36.20	36.46	35.75	36.10	1,973,698	+0.05(+0.15%)
Mar 15, 2004	36.53	36.55	35.97	36.05	2,642,272	-0.53(-1.46%)
Mar 12, 2004	36.31	36.66	36.18	36.59	2,629,667	+0.05(+0.14%)
Mar 11, 2004	37.47	37.54	36.53	36.53	3,288,532	-0.97(-2.58%)
Mar 10, 2004	37.47	37.97	37.28	37.50	3,376,426	+0.19(+0.52%)
Mar 09, 2004	37.54	37.57	37.04	37.31	3,289,724	-0.32(-0.84%)
Mar 08, 2004	37.61	37.78	37.54	37.63	2,279,113	-0.01(-0.03%)
Mar 05, 2004	37.53	37.98	37.46	37.64	2,438,889	+0.05(+0.13%)
Mar 04, 2004	37.76	37.84	37.51	37.59	2,470,913	-0.25(-0.65%)
Mar 03, 2004	37.95	38.00	37.58	37.84	2,764,234	-0.21(-0.56%)
Mar 02, 2004	38.16	38.19	37.94	38.05	2,408,910	-0.13(-0.34%)
Mar 01, 2004	37.98	38.25	37.90	38.18	3,365,184	+0.21(+0.54%)
Feb 27, 2004	38.05	38.18	37.85	37.97	2,977,155	-0.06(-0.17%)
Feb 26, 2004	37.78	38.09	37.73	38.04	4,055,050	+0.12(+0.31%)
Feb 25, 2004	37.43	38.22	37.43	37.92	5,547,546	+0.63(+1.68%)
Feb 24, 2004	37.14	37.50	36.99	37.29	4,925,644	-0.11(-0.28%)
Feb 23, 2004	36.91	37.50	36.89	37.40	4,239,185	+0.49(+1.32%)
Feb 20, 2004	36.53	37.15	36.53	36.91	4,350,245	+0.56(+1.53%)
Feb 19, 2004	35.73	36.61	35.68	36.35	3,353,941	+0.66(+1.86%)
Feb 18, 2004	35.81	35.92	35.61	35.69	1,754,304	-0.12(-0.33%)
Feb 17, 2004	35.96	36.02	35.58	35.81	2,211,659	+0.21(+0.58%)
Feb 13, 2004	35.58	35.78	35.38	35.60	2,325,445	+0.18(+0.50%)
Feb 12, 2004	35.64	35.70	35.40	35.42	1,642,392	-0.36(-1.02%)
Feb 11, 2004	35.03	35.85	35.02	35.79	2,748,903	+0.66(+1.87%)
Feb 10, 2004	35.22	35.28	34.87	35.13	2,897,437	-0.09(-0.27%)
Feb 09, 2004	34.85	35.30	34.82	35.22	3,292,450	+0.38(+1.08%)
Feb 06, 2004	35.18	35.27	34.50	34.85	2,698,313	-0.29(-0.84%)
Feb 05, 2004	34.80	35.37	34.74	35.14	3,684,055	+0.35(+1.00%)
Feb 04, 2004	34.43	34.86	34.37	34.80	2,559,148	+0.10(+0.29%)
Feb 03, 2004	34.73	34.97	34.63	34.70	2,186,109	-0.07(-0.20%)
Feb 02, 2004	34.67	34.92	34.55	34.77	3,305,395	+0.09(+0.27%)
Jan 30, 2004	34.66	34.92	34.58	34.67	2,887,728	+0.04(+0.10%)
Jan 29, 2004	34.34	34.79	34.28	34.64	3,010,541	+0.59(+1.72%)
Jan 28, 2004	34.43	34.90	34.04	34.05	3,910,093	-0.35(-1.02%)
Jan 27, 2004	34.13	34.90	34.13	34.40	3,750,146	+0.06(+0.17%)
Jan 26, 2004	33.61	34.47	33.47	34.34	5,867,950	+1.14(+3.45%)
Jan 23, 2004	33.35	33.43	32.99	33.20	2,369,221	+0.05(+0.14%)
Jan 22, 2004	33.46	33.58	33.01	33.15	3,023,487	-0.31(-0.93%)
Jan 21, 2004	33.35	33.49	33.17	33.46	3,111,381	-0.01(-0.04%)
Jan 20, 2004	33.58	33.70	33.09	33.47	2,203,313	-0.23(-0.70%)
Jan 16, 2004	33.70	33.73	33.38	33.71	2,213,192	+0.07(+0.21%)
Jan 15, 2004	33.76	33.81	33.39	33.64	2,486,413	-0.19(-0.57%)
Jan 14, 2004	33.79	33.89	33.56	33.83	1,799,273	+0.16(+0.47%)
Jan 13, 2004	34.19	34.34	33.46	33.67	3,263,322	-0.72(-2.08%)
Jan 12, 2004	34.13	34.45	33.97	34.39	1,968,418	+0.11(+0.33%)
Jan 09, 2004	33.92	34.44	33.92	34.28	2,532,234	+0.15(+0.43%)
Jan 08, 2004	34.47	34.62	34.01	34.13	2,702,231	-0.22(-0.63%)
Jan 07, 2004	34.03	34.70	33.82	34.35	4,314,985	+0.41(+1.19%)
Jan 06, 2004	33.90	34.04	33.73	33.94	3,814,704	-0.50(-1.47%)
Jan 05, 2004	34.46	34.67	34.20	34.45	2,880,233	+0.02(+0.05%)
Jan 02, 2004	34.71	34.85	34.31	34.43	1,806,768	-0.26(-0.74%)
Dec 31, 2003	34.55	34.81	34.55	34.69	1,698,092	+0.15(+0.42%)
Dec 30, 2003	34.43	34.58	34.30	34.54	1,352,478	-0.09(-0.25%)
Dec 29, 2003	34.34	34.63	34.11	34.63	1,798,080	+0.40(+1.17%)
Dec 26, 2003	34.08	34.26	34.07	34.23	603,334	+0.15(+0.45%)
Dec 24, 2003	34.08	34.28	33.99	34.08	876,726	-0.03(-0.09%)
Dec 23, 2003	34.04	34.20	34.02	34.11	2,367,177	+0.28(+0.83%)
Dec 22, 2003	33.79	33.90	33.50	33.83	2,820,445	+0.11(+0.31%)
Dec 19, 2003	33.94	34.07	33.59	33.72	4,868,240	-0.22(-0.66%)
Dec 18, 2003	34.05	34.27	33.93	33.94	2,813,120	-0.11(-0.31%)
Dec 17, 2003	33.87	34.10	33.79	34.05	2,216,088	+0.19(+0.55%)
Dec 16, 2003	33.02	34.09	33.02	33.86	3,665,148	+0.46(+1.37%)
Dec 15, 2003	34.05	34.05	33.40	33.40	4,259,284	-0.50(-1.47%)
Dec 12, 2003	33.38	33.90	33.35	33.90	2,539,048	+0.50(+1.49%)
Dec 11, 2003	33.38	33.49	33.28	33.40	2,019,178	+0.01(+0.04%)
Dec 10, 2003	33.43	33.54	33.17	33.39	2,944,791	+0.05(+0.14%)
Dec 09, 2003	33.35	33.55	33.22	33.35	3,668,555	+0.00(+0.00%)
Dec 08, 2003	33.18	33.37	33.15	33.35	2,243,001	+0.06(+0.18%)
Dec 05, 2003	33.17	33.33	32.98	33.29	1,899,772	+0.14(+0.43%)
Dec 04, 2003	32.98	33.23	32.93	33.15	3,509,459	+0.21(+0.64%)
Dec 03, 2003	32.64	33.14	32.58	32.93	3,218,694	+0.19(+0.57%)
Dec 02, 2003	32.49	32.92	32.47	32.75	4,307,149	+0.26(+0.81%)
Dec 01, 2003	32.05	32.48	31.88	32.48	3,807,890	+0.65(+2.05%)
Nov 28, 2003	31.70	31.96	31.67	31.83	995,280	+0.13(+0.41%)
Nov 26, 2003	31.60	31.73	31.38	31.70	2,607,183	+0.09(+0.30%)
Nov 25, 2003	31.38	31.79	31.27	31.61	3,080,039	+0.12(+0.37%)
Nov 24, 2003	31.53	31.82	31.29	31.49	2,404,481	+0.10(+0.32%)
Nov 21, 2003	31.13	31.47	31.21	31.39	1,964,159	+0.26(+0.83%)
Nov 20, 2003	31.43	31.43	31.07	31.13	2,143,524	-0.29(-0.93%)
Nov 19, 2003	31.29	31.61	31.23	31.43	1,689,064	+0.01(+0.04%)
Nov 18, 2003	31.29	31.44	31.16	31.41	2,014,749	+0.05(+0.15%)
Nov 17, 2003	31.30	31.53	31.15	31.37	1,768,953	-0.16(-0.52%)
Nov 14, 2003	31.54	31.69	31.38	31.53	2,078,796	+0.14(+0.45%)
Nov 13, 2003	31.60	31.60	30.90	31.39	2,753,332	-0.21(-0.65%)
Nov 12, 2003	31.30	31.66	31.21	31.60	2,323,741	+0.24(+0.77%)
Nov 11, 2003	31.10	31.44	31.10	31.36	1,383,820	+0.14(+0.45%)
Nov 10, 2003	31.04	31.34	30.98	31.21	1,880,524	+0.17(+0.55%)
Nov 07, 2003	31.09	31.17	30.94	31.04	2,359,001	-0.07(-0.23%)
Nov 06, 2003	31.11	31.21	30.83	31.11	1,718,533	+0.00(+0.00%)
Nov 05, 2003	31.38	31.21	31.01	31.11	2,219,325	+0.08(+0.26%)
Nov 04, 2003	31.38	31.43	30.97	31.03	3,246,629	-0.26(-0.83%)
Nov 03, 2003	31.04	31.43	31.04	31.29	2,161,326	+0.29(+0.93%)
Oct 31, 2003	31.01	31.23	31.01	31.00	2,362,238	+0.02(+0.06%)
Oct 30, 2003	30.90	31.07	30.69	30.99	2,658,114	+0.33(+1.09%)
Oct 29, 2003	30.50	30.65	30.34	30.65	1,933,328	+0.16(+0.52%)
Oct 28, 2003	30.06	30.49	29.96	30.49	2,152,382	+0.43(+1.43%)
Oct 27, 2003	30.18	30.33	29.93	30.06	2,422,026	-0.11(-0.37%)
Oct 24, 2003	30.15	30.29	29.81	30.18	2,126,661	-0.32(-1.04%)
Oct 23, 2003	30.14	30.52	29.96	30.49	2,380,464	+0.39(+1.29%)
Oct 22, 2003	29.81	30.36	29.79	30.11	2,296,658	+0.15(+0.51%)
Oct 21, 2003	30.24	30.24	29.88	29.95	2,171,119	-0.29(-0.95%)
Oct 20, 2003	30.72	30.72	30.06	30.24	1,871,496	-0.39(-1.27%)
Oct 17, 2003	30.60	30.76	30.47	30.63	2,112,012	+0.03(+0.10%)
Oct 16, 2003	30.42	30.53	30.33	30.60	2,017,134	+0.18(+0.58%)
Oct 15, 2003	30.47	30.70	30.36	30.42	1,730,797	-0.11(-0.37%)
Oct 14, 2003	30.39	30.59	30.25	30.53	1,722,280	+0.15(+0.48%)
Oct 13, 2003	30.32	30.50	30.19	30.39	1,230,687	+0.06(+0.21%)
Oct 10, 2003	30.35	30.45	30.25	30.32	1,785,475	-0.03(-0.10%)
Oct 09, 2003	30.47	30.80	30.37	30.35	3,419,692	-0.04(-0.12%)
Oct 08, 2003	30.50	30.67	30.30	30.39	2,086,802	-0.11(-0.37%)
Oct 07, 2003	30.49	30.57	30.36	30.50	2,028,887	-0.05(-0.17%)
Oct 06, 2003	30.49	30.70	30.40	30.55	1,097,142	+0.06(+0.19%)
Oct 03, 2003	30.97	31.06	30.49	30.49	2,978,177	-0.09(-0.29%)
Oct 02, 2003	30.51	30.67	30.46	30.58	3,126,711	-0.06(-0.21%)
Oct 01, 2003	30.14	30.65	30.13	30.65	2,714,325	+0.52(+1.71%)
Sep 30, 2003	29.91	30.11	29.63	30.13	3,008,668	+0.22(+0.73%)
Sep 29, 2003	29.83	29.98	29.68	29.91	2,072,153	+0.08(+0.26%)
Sep 26, 2003	29.61	29.93	29.41	29.83	2,319,653	+0.23(+0.77%)
Sep 25, 2003	29.56	29.80	29.51	29.61	2,539,899	+0.15(+0.50%)
Sep 24, 2003	29.98	29.96	29.35	29.46	2,873,590	-0.52(-1.74%)
Sep 23, 2003	29.76	30.01	29.83	29.98	1,498,798	+0.22(+0.73%)
Sep 22, 2003	29.88	29.95	29.60	29.76	1,506,122	-0.21(-0.70%)
Sep 19, 2003	30.11	30.19	29.98	29.98	3,359,392	-0.15(-0.51%)
Sep 18, 2003	30.03	30.16	29.97	30.13	2,944,791	+0.21(+0.69%)
Sep 17, 2003	30.09	30.09	29.80	29.92	1,851,055	-0.21(-0.68%)
Sep 16, 2003	29.91	30.15	29.68	30.13	3,144,767	+0.24(+0.81%)
Sep 15, 2003	29.59	30.02	29.58	29.89	2,327,829	+0.36(+1.21%)
Sep 12, 2003	29.48	29.58	29.29	29.53	2,610,078	+0.05(+0.16%)
Sep 11, 2003	29.69	29.69	29.48	29.48	2,337,368	-0.12(-0.42%)
Sep 10, 2003	29.74	29.77	29.53	29.61	2,735,276	-0.19(-0.65%)
Sep 09, 2003	29.82	30.05	29.80	29.80	3,710,287	-0.26(-0.88%)
Sep 08, 2003	30.11	30.32	30.05	30.06	3,332,309	-0.04(-0.12%)
Sep 05, 2003	30.40	30.40	29.94	30.10	2,612,122	-0.31(-1.00%)
Sep 04, 2003	30.62	30.80	30.20	30.40	3,272,861	-0.21(-0.69%)
Sep 03, 2003	30.26	30.73	30.21	30.62	3,330,094	+0.21(+0.69%)
Sep 02, 2003	30.01	30.46	29.95	30.40	2,206,549	+0.40(+1.33%)
Aug 29, 2003	29.64	30.06	29.64	30.01	2,130,408	+0.18(+0.59%)
Aug 28, 2003	29.50	29.89	29.34	29.83	1,855,143	+0.24(+0.81%)
Aug 27, 2003	29.34	29.68	29.32	29.59	2,290,015	+0.11(+0.36%)
Aug 26, 2003	29.26	29.49	29.09	29.48	2,356,446	+0.02(+0.06%)
Aug 25, 2003	29.18	29.47	29.12	29.47	2,954,671	+0.29(+0.99%)
Aug 22, 2003	29.82	29.91	29.12	29.18	2,200,076	-0.65(-2.17%)
Aug 21, 2003	29.55	30.03	29.50	29.82	2,922,307	+0.32(+1.07%)
Aug 20, 2003	29.56	29.86	29.49	29.51	2,357,809	-0.07(-0.24%)
Aug 19, 2003	29.38	29.62	29.32	29.58	2,850,084	+0.18(+0.62%)
Aug 18, 2003	29.42	29.53	29.30	29.39	2,170,267	-0.10(-0.34%)
Aug 15, 2003	29.51	29.59	29.24	29.49	1,927,196	-0.01(-0.04%)
Aug 14, 2003	28.91	29.51	28.80	29.51	5,119,318	+0.79(+2.76%)
Aug 13, 2003	28.73	28.76	28.43	28.71	2,474,320	+0.18(+0.64%)
Aug 12, 2003	28.64	28.77	28.33	28.53	2,432,757	+0.13(+0.45%)
Aug 11, 2003	28.34	28.58	28.18	28.40	1,863,149	-0.05(-0.16%)
Aug 08, 2003	28.33	28.48	28.06	28.45	2,461,544	+0.20(+0.71%)
Aug 07, 2003	28.19	28.41	28.13	28.25	2,789,444	+0.07(+0.25%)
Aug 06, 2003	28.06	28.50	27.95	28.18	2,628,304	-0.02(-0.08%)
Aug 05, 2003	28.20	28.47	28.03	28.20	2,286,778	-0.05(-0.19%)
Aug 04, 2003	27.89	28.47	27.62	28.26	3,196,720	+0.44(+1.58%)
Aug 01, 2003	28.24	28.27	27.67	27.82	5,303,963	-0.60(-2.11%)
Jul 31, 2003	28.77	28.85	28.30	28.41	3,430,764	-0.06(-0.21%)
Jul 30, 2003	28.57	28.68	28.06	28.47	3,501,624	-0.16(-0.55%)
Jul 29, 2003	28.80	29.06	28.55	28.63	3,271,839	-0.11(-0.39%)
Jul 28, 2003	28.96	29.07	28.53	28.74	3,744,525	-0.37(-1.27%)
Jul 25, 2003	29.27	29.29	28.88	29.11	3,585,089	-0.29(-0.98%)
Jul 24, 2003	29.59	29.64	29.28	29.40	4,447,167	-0.13(-0.44%)
Jul 23, 2003	30.03	30.12	29.24	29.53	6,374,193	-0.50(-1.66%)
Jul 22, 2003	29.65	30.08	29.38	30.03	2,548,246	+0.58(+1.97%)
Jul 21, 2003	29.65	29.93	29.29	29.45	3,170,829	-0.26(-0.87%)
Jul 18, 2003	29.65	29.81	29.53	29.71	2,665,097	+0.06(+0.20%)
Jul 17, 2003	30.18	30.25	29.50	29.65	4,278,022	-0.53(-1.75%)
Jul 16, 2003	30.61	30.63	30.03	30.18	2,840,545	-0.22(-0.73%)
Jul 15, 2003	30.69	30.79	30.26	30.40	2,424,922	-0.28(-0.92%)
Jul 14, 2003	30.97	31.04	30.55	30.68	1,856,506	-0.20(-0.65%)
Jul 11, 2003	30.82	30.96	30.59	30.88	1,729,434	+0.06(+0.19%)
Jul 10, 2003	30.70	30.97	30.60	30.82	2,243,683	+0.06(+0.19%)
Jul 09, 2003	30.99	31.09	30.72	30.76	3,485,953	-0.18(-0.57%)
Jul 08, 2003	30.57	31.01	30.47	30.94	2,372,458	+0.15(+0.48%)
Jul 07, 2003	30.63	30.86	30.59	30.79	1,786,157	+0.24(+0.79%)
Jul 03, 2003	30.53	30.73	30.27	30.55	1,264,243	-0.15(-0.48%)
Jul 02, 2003	30.91	30.91	30.47	30.70	3,066,753	+0.02(+0.08%)
Jul 01, 2003	30.69	30.79	30.26	30.67	2,078,967	+0.06(+0.21%)
Jun 30, 2003	30.50	30.89	30.45	30.61	3,107,974	+0.11(+0.35%)
Jun 27, 2003	30.62	30.81	30.23	30.50	2,574,137	+0.02(+0.06%)
Jun 26, 2003	30.60	30.70	30.33	30.49	2,719,265	-0.22(-0.71%)
Jun 25, 2003	31.12	31.38	30.66	30.70	4,665,028	-0.42(-1.34%)
Jun 24, 2003	31.03	31.27	30.73	31.12	2,707,852	+0.09(+0.28%)
Jun 23, 2003	30.77	31.11	30.50	31.03	3,165,378	+0.23(+0.74%)
Jun 20, 2003	30.70	30.90	30.62	30.80	5,383,000	+0.04(+0.13%)
Jun 19, 2003	31.28	31.28	30.67	30.76	2,946,665	-0.32(-1.04%)
Jun 18, 2003	31.41	31.41	30.92	31.09	4,143,455	-0.32(-1.03%)
Jun 17, 2003	31.63	31.70	31.37	31.41	2,865,244	-0.46(-1.44%)
Jun 16, 2003	31.32	31.89	31.10	31.87	2,517,074	+0.80(+2.57%)
Jun 13, 2003	31.75	31.81	30.99	31.07	2,920,433	-0.69(-2.16%)
Jun 12, 2003	31.70	31.90	31.44	31.75	2,917,026	+0.34(+1.08%)
Jun 11, 2003	31.13	31.45	31.06	31.41	2,816,187	+0.28(+0.91%)
Jun 10, 2003	31.10	31.24	30.96	31.13	3,150,899	+0.31(+1.01%)
Jun 09, 2003	30.66	30.82	30.55	30.82	2,278,432	+0.20(+0.65%)
Jun 06, 2003	30.88	30.88	30.35	30.62	3,056,021	+0.11(+0.37%)
Jun 05, 2003	30.74	30.80	30.25	30.51	2,868,991	-0.23(-0.74%)
Jun 04, 2003	30.62	30.92	30.43	30.74	3,701,430	+0.01(+0.04%)
Jun 03, 2003	30.57	30.79	30.52	30.73	2,573,967	+0.17(+0.56%)

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.