Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.181	6.279	6.140	6.268	1,797,835	+0.06(+0.93%)
May 27, 2004	6.227	6.302	6.169	6.210	1,757,537	-0.05(-0.74%)
May 26, 2004	6.140	6.297	6.129	6.256	1,909,216	+0.09(+1.41%)
May 25, 2004	6.013	6.216	6.002	6.169	2,154,980	+0.11(+1.81%)
May 24, 2004	6.054	6.100	6.007	6.059	1,407,136	+0.01(+0.19%)
May 21, 2004	6.100	6.123	5.950	6.048	2,052,074	-0.03(-0.48%)
May 20, 2004	6.071	6.117	6.071	6.077	1,241,448	-0.01(-0.10%)
May 19, 2004	6.129	6.233	6.071	6.083	2,747,168	-0.05(-0.75%)
May 18, 2004	6.048	6.129	6.013	6.129	3,578,720	+0.09(+1.44%)
May 17, 2004	6.071	6.158	6.013	6.042	2,559,342	-0.09(-1.42%)
May 14, 2004	6.071	6.181	6.048	6.129	2,431,357	+0.05(+0.76%)
May 13, 2004	5.979	6.088	5.926	6.083	2,706,351	+0.11(+1.84%)
May 12, 2004	5.892	6.013	5.822	5.973	3,607,603	+0.05(+0.78%)
May 11, 2004	5.984	6.042	5.869	5.926	4,093,598	-0.03(-0.58%)
May 10, 2004	6.065	6.077	5.892	5.961	5,630,968	-0.16(-2.64%)
May 07, 2004	6.256	6.349	6.071	6.123	2,783,660	-0.18(-2.84%)
May 06, 2004	6.493	6.551	6.291	6.302	4,805,468	-0.24(-3.63%)
May 05, 2004	6.441	6.568	6.412	6.539	4,108,818	+0.05(+0.80%)
May 04, 2004	6.464	6.528	6.447	6.487	2,131,632	-0.02(-0.27%)
May 03, 2004	6.302	6.505	6.273	6.505	4,590,143	+0.27(+4.26%)
Apr 30, 2004	6.331	6.331	6.158	6.239	2,997,256	-0.05(-0.83%)
Apr 29, 2004	6.424	6.476	6.245	6.291	4,679,040	-0.17(-2.60%)
Apr 28, 2004	6.568	6.568	6.435	6.458	4,606,055	-0.10(-1.59%)
Apr 27, 2004	6.505	6.580	6.476	6.563	3,504,870	+0.06(+0.89%)
Apr 26, 2004	6.563	6.609	6.458	6.505	3,703,419	-0.04(-0.62%)
Apr 23, 2004	6.534	6.626	6.505	6.545	3,453,157	-0.04(-0.61%)
Apr 22, 2004	6.534	6.649	6.487	6.586	3,144,438	+0.14(+2.24%)
Apr 21, 2004	6.412	6.528	6.366	6.441	2,483,935	+0.02(+0.36%)
Apr 20, 2004	6.441	6.482	6.383	6.418	6,023,222	-0.06(-0.98%)
Apr 19, 2004	6.406	6.505	6.395	6.482	2,210,152	+0.04(+0.63%)
Apr 16, 2004	6.383	6.441	6.337	6.441	2,357,334	+0.10(+1.55%)
Apr 15, 2004	6.325	6.424	6.302	6.343	3,911,826	+0.05(+0.73%)
Apr 14, 2004	6.343	6.401	6.268	6.297	4,125,248	-0.09(-1.45%)
Apr 13, 2004	6.545	6.545	6.320	6.389	3,932,753	-0.13(-1.95%)
Apr 12, 2004	6.638	6.701	6.458	6.516	2,718,458	-0.17(-2.59%)
Apr 08, 2004	6.713	6.776	6.649	6.690	1,853,352	-0.03(-0.43%)
Apr 07, 2004	6.776	6.852	6.719	6.719	2,795,940	-0.13(-1.94%)
Apr 06, 2004	6.759	6.892	6.707	6.852	2,306,140	+0.10(+1.46%)
Apr 05, 2004	6.794	6.794	6.655	6.753	2,510,569	-0.12(-1.68%)
Apr 02, 2004	6.794	6.875	6.765	6.869	2,648,239	+0.07(+1.02%)
Apr 01, 2004	6.649	6.823	6.649	6.800	3,606,220	+0.19(+2.89%)
Mar 31, 2004	6.551	6.707	6.499	6.609	3,752,883	+0.05(+0.70%)
Mar 30, 2004	6.528	6.586	6.493	6.563	3,601,550	+0.03(+0.44%)
Mar 29, 2004	6.534	6.534	6.458	6.534	2,698,395	+0.10(+1.53%)
Mar 26, 2004	6.250	6.470	6.233	6.435	4,233,343	+0.16(+2.58%)
Mar 25, 2004	6.227	6.302	6.221	6.273	1,389,149	+0.01(+0.18%)
Mar 24, 2004	6.273	6.325	6.233	6.262	3,351,634	-0.04(-0.64%)
Mar 23, 2004	6.314	6.354	6.256	6.302	1,880,851	+0.00(+0.00%)
Mar 22, 2004	6.447	6.447	6.221	6.302	2,910,088	+0.02(+0.28%)
Mar 19, 2004	6.395	6.401	6.285	6.285	1,659,646	-0.14(-2.16%)
Mar 18, 2004	6.401	6.453	6.279	6.424	1,799,910	+0.03(+0.54%)
Mar 17, 2004	6.268	6.418	6.262	6.389	2,074,039	+0.18(+2.89%)
Mar 16, 2004	6.187	6.291	6.140	6.210	4,206,882	+0.02(+0.37%)
Mar 15, 2004	6.192	6.302	6.158	6.187	2,963,184	-0.09(-1.47%)
Mar 12, 2004	6.245	6.297	6.175	6.279	1,344,009	+0.09(+1.50%)
Mar 11, 2004	6.250	6.383	6.077	6.187	3,709,126	-0.06(-0.93%)
Mar 10, 2004	6.487	6.493	6.221	6.245	3,091,861	-0.26(-4.00%)
Mar 09, 2004	6.441	6.505	6.418	6.505	2,894,177	+0.01(+0.09%)
Mar 08, 2004	6.563	6.609	6.464	6.499	3,511,269	-0.10(-1.58%)
Mar 05, 2004	6.505	6.632	6.482	6.603	4,072,152	+0.12(+1.78%)
Mar 04, 2004	6.349	6.609	6.291	6.487	11,003,373	+0.16(+2.56%)
Mar 03, 2004	6.268	6.383	6.245	6.325	4,613,146	+0.08(+1.20%)
Mar 02, 2004	6.164	6.250	6.112	6.250	4,195,294	+0.09(+1.41%)
Mar 01, 2004	6.071	6.204	6.059	6.164	4,417,364	+0.12(+1.91%)
Feb 27, 2004	6.042	6.071	5.921	6.048	5,567,494	+0.03(+0.48%)
Feb 26, 2004	6.013	6.094	5.955	6.019	2,622,123	+0.01(+0.10%)
Feb 25, 2004	5.955	6.036	5.926	6.013	2,629,041	+0.06(+0.97%)
Feb 24, 2004	5.898	5.967	5.874	5.955	3,967,516	+0.01(+0.19%)
Feb 23, 2004	6.007	6.059	5.898	5.944	2,271,723	-0.01(-0.19%)
Feb 20, 2004	6.071	6.088	5.955	5.955	3,176,434	-0.11(-1.81%)
Feb 19, 2004	6.117	6.187	6.059	6.065	3,517,841	-0.01(-0.10%)
Feb 18, 2004	6.042	6.112	6.036	6.071	3,883,634	+0.03(+0.48%)
Feb 17, 2004	5.984	6.083	5.984	6.042	2,611,054	+0.08(+1.26%)
Feb 13, 2004	6.036	6.077	5.961	5.967	2,213,438	-0.05(-0.77%)
Feb 12, 2004	6.158	6.164	5.996	6.013	5,543,281	+0.09(+1.46%)
Feb 11, 2004	5.926	5.984	5.863	5.926	3,315,660	-0.08(-1.25%)
Feb 10, 2004	5.863	6.002	5.846	6.002	2,236,095	+0.12(+1.96%)
Feb 09, 2004	5.863	5.915	5.828	5.886	1,101,011	+0.04(+0.69%)
Feb 06, 2004	5.869	5.892	5.811	5.846	2,331,910	+0.01(+0.20%)
Feb 05, 2004	5.950	5.950	5.794	5.834	2,248,374	-0.09(-1.46%)
Feb 04, 2004	5.984	6.002	5.851	5.921	2,886,394	-0.06(-1.06%)
Feb 03, 2004	5.961	6.007	5.874	5.984	2,801,129	+0.02(+0.39%)
Feb 02, 2004	6.088	6.123	5.880	5.961	3,249,593	-0.11(-1.81%)
Jan 30, 2004	6.002	6.117	5.950	6.071	3,883,807	+0.13(+2.14%)
Jan 29, 2004	6.054	6.158	5.938	5.944	3,785,398	-0.01(-0.19%)
Jan 28, 2004	5.967	6.042	5.932	5.955	3,577,856	-0.01(-0.19%)
Jan 27, 2004	5.909	5.984	5.892	5.967	2,447,269	+0.09(+1.47%)
Jan 26, 2004	5.909	5.938	5.834	5.880	1,751,310	-0.06(-0.97%)
Jan 23, 2004	5.984	6.025	5.903	5.938	2,995,699	-0.06(-1.06%)
Jan 22, 2004	6.042	6.071	5.938	6.002	2,976,329	-0.04(-0.67%)
Jan 21, 2004	5.932	6.042	5.932	6.042	3,453,330	+0.12(+1.95%)
Jan 20, 2004	5.903	5.979	5.869	5.926	1,926,857	+0.01(+0.20%)
Jan 16, 2004	5.926	5.932	5.817	5.915	2,029,244	+0.00(+0.00%)
Jan 15, 2004	5.984	5.990	5.898	5.915	2,298,184	-0.07(-1.16%)
Jan 14, 2004	5.915	5.984	5.886	5.984	2,378,780	+0.05(+0.88%)
Jan 13, 2004	5.909	5.979	5.886	5.932	2,392,097	-0.02(-0.39%)
Jan 12, 2004	5.886	5.955	5.840	5.955	3,009,709	+0.03(+0.59%)
Jan 09, 2004	5.782	6.013	5.770	5.921	4,434,832	+0.14(+2.40%)
Jan 08, 2004	5.770	5.840	5.678	5.782	3,876,716	+0.01(+0.20%)
Jan 07, 2004	5.684	5.770	5.666	5.770	2,111,223	+0.03(+0.50%)
Jan 06, 2004	5.695	5.753	5.649	5.741	1,854,909	+0.05(+0.81%)
Jan 05, 2004	5.591	5.741	5.591	5.695	2,590,819	+0.08(+1.34%)
Jan 02, 2004	5.585	5.637	5.585	5.620	1,020,762	+0.02(+0.31%)
Dec 31, 2003	5.562	5.626	5.562	5.603	1,564,004	+0.01(+0.21%)
Dec 30, 2003	5.568	5.632	5.556	5.591	1,469,918	-0.02(-0.41%)
Dec 29, 2003	5.556	5.637	5.522	5.614	1,659,473	+0.06(+1.04%)
Dec 26, 2003	5.522	5.568	5.504	5.556	385,509	+0.02(+0.42%)
Dec 24, 2003	5.470	5.580	5.470	5.533	630,063	+0.05(+0.95%)
Dec 23, 2003	5.470	5.493	5.447	5.481	1,624,191	+0.05(+0.96%)
Dec 22, 2003	5.418	5.464	5.418	5.429	1,588,217	+0.01(+0.11%)
Dec 19, 2003	5.493	5.493	5.354	5.423	3,219,153	-0.06(-1.16%)
Dec 18, 2003	5.481	5.493	5.464	5.487	3,486,018	+0.01(+0.11%)
Dec 17, 2003	5.423	5.452	5.412	5.481	3,311,337	+0.03(+0.53%)
Dec 16, 2003	5.377	5.481	5.360	5.452	4,316,014	+0.11(+2.06%)
Dec 15, 2003	5.406	5.418	5.314	5.343	2,788,676	-0.06(-1.18%)
Dec 12, 2003	5.290	5.400	5.250	5.406	9,799,109	+0.12(+2.19%)
Dec 11, 2003	5.343	5.343	5.221	5.290	11,503,895	-0.05(-0.97%)
Dec 10, 2003	5.493	5.493	5.290	5.343	2,029,417	-0.09(-1.70%)
Dec 09, 2003	5.481	5.493	5.389	5.435	1,933,429	-0.06(-1.05%)
Dec 08, 2003	5.499	5.499	5.441	5.493	4,979,285	-0.01(-0.21%)
Dec 05, 2003	5.684	5.684	5.528	5.504	3,686,642	-0.23(-4.03%)
Dec 04, 2003	5.713	5.747	5.689	5.736	1,595,481	+0.06(+1.12%)
Dec 03, 2003	5.713	5.724	5.672	5.672	1,271,715	-0.03(-0.51%)
Dec 02, 2003	5.666	5.701	5.637	5.701	2,065,564	+0.03(+0.61%)
Dec 01, 2003	5.614	5.695	5.614	5.666	6,643,601	+0.06(+1.03%)
Nov 28, 2003	5.551	5.632	5.551	5.609	535,113	+0.03(+0.52%)
Nov 26, 2003	5.637	5.637	5.533	5.580	1,804,407	-0.06(-1.13%)
Nov 25, 2003	5.551	5.643	5.533	5.643	1,745,257	+0.10(+1.77%)
Nov 24, 2003	5.476	5.580	5.464	5.545	2,299,568	+0.06(+1.16%)
Nov 21, 2003	5.568	5.568	5.470	5.481	1,524,571	-0.06(-1.15%)
Nov 20, 2003	5.470	5.643	5.458	5.545	2,374,975	+0.03(+0.52%)
Nov 19, 2003	5.493	5.539	5.470	5.516	2,211,363	+0.02(+0.42%)
Nov 18, 2003	5.574	5.574	5.522	5.493	1,470,782	-0.10(-1.86%)
Nov 17, 2003	5.562	5.626	5.528	5.597	1,518,344	+0.01(+0.10%)
Nov 14, 2003	5.620	5.637	5.580	5.591	1,787,630	-0.05(-0.82%)
Nov 13, 2003	5.661	5.666	5.603	5.637	2,890,718	-0.05(-0.91%)
Nov 12, 2003	5.695	5.730	5.661	5.689	1,177,110	-0.01(-0.10%)
Nov 11, 2003	5.759	5.776	5.695	5.695	3,188,368	-0.09(-1.50%)
Nov 10, 2003	5.759	5.782	5.713	5.782	1,590,292	+0.01(+0.20%)
Nov 07, 2003	5.782	5.788	5.718	5.770	2,021,288	-0.01(-0.20%)
Nov 06, 2003	5.782	5.794	5.736	5.782	2,889,507	+0.00(+0.00%)
Nov 05, 2003	5.666	5.840	5.563	5.782	5,711,909	+0.12(+2.15%)
Nov 04, 2003	5.805	5.805	5.649	5.661	3,777,961	-0.14(-2.39%)
Nov 03, 2003	5.689	5.840	5.689	5.799	3,566,361	+0.13(+2.24%)
Oct 31, 2003	5.782	5.782	5.626	5.672	1,741,971	-0.10(-1.80%)
Oct 30, 2003	5.759	5.782	5.736	5.776	1,355,078	+0.00(+0.00%)
Oct 29, 2003	5.609	5.782	5.603	5.776	2,730,391	+0.17(+2.99%)
Oct 28, 2003	5.776	5.776	5.603	5.609	2,752,529	-0.11(-1.92%)
Oct 27, 2003	5.794	5.817	5.718	5.718	2,452,285	-0.02(-0.30%)
Oct 24, 2003	5.695	5.782	5.643	5.736	2,902,305	+0.09(+1.64%)
Oct 23, 2003	5.741	5.776	5.643	5.643	5,597,588	-0.13(-2.20%)
Oct 22, 2003	5.724	5.788	5.655	5.770	3,205,144	+0.02(+0.30%)
Oct 21, 2003	5.476	6.042	5.747	5.753	17,603,736	+0.28(+5.07%)
Oct 20, 2003	5.464	5.476	5.400	5.476	2,278,122	+0.01(+0.21%)
Oct 17, 2003	5.464	5.481	5.412	5.464	1,773,275	-0.01(-0.21%)
Oct 16, 2003	5.528	5.580	5.452	5.476	2,811,852	-0.02(-0.32%)
Oct 15, 2003	5.684	5.684	5.470	5.493	3,701,516	-0.19(-3.36%)
Oct 14, 2003	5.655	5.753	5.609	5.684	2,502,959	+0.03(+0.51%)
Oct 13, 2003	5.609	5.753	5.609	5.655	1,931,180	+0.05(+0.82%)
Oct 10, 2003	5.481	5.626	5.476	5.609	4,239,397	+0.15(+2.75%)
Oct 09, 2003	5.377	5.481	5.360	5.458	3,188,714	+0.12(+2.16%)
Oct 08, 2003	5.377	5.406	5.354	5.343	4,112,450	-0.03(-0.54%)
Oct 07, 2003	5.383	5.493	5.348	5.371	3,235,757	-0.01(-0.21%)
Oct 06, 2003	5.354	5.435	5.348	5.383	1,351,446	+0.03(+0.54%)
Oct 03, 2003	5.377	5.377	5.377	5.354	1,686,108	+0.03(+0.65%)
Oct 02, 2003	5.337	5.371	5.319	5.319	1,496,725	-0.03(-0.54%)
Oct 01, 2003	5.279	5.371	5.279	5.348	1,784,863	+0.05(+0.87%)
Sep 30, 2003	5.377	5.423	5.256	5.302	3,562,290	-0.12(-2.24%)
Sep 29, 2003	5.279	5.423	5.238	5.423	2,901,614	+0.14(+2.74%)
Sep 26, 2003	5.215	5.314	5.192	5.279	1,433,944	+0.03(+0.55%)
Sep 25, 2003	5.267	5.290	5.210	5.250	2,323,435	-0.01(-0.22%)
Sep 24, 2003	5.250	5.273	5.169	5.262	2,061,413	-0.06(-1.09%)
Sep 23, 2003	5.146	5.302	5.146	5.319	5,247,706	+0.19(+3.60%)
Sep 22, 2003	5.175	5.186	5.123	5.134	1,044,802	-0.10(-1.88%)
Sep 19, 2003	5.198	5.233	5.134	5.233	1,205,128	+0.04(+0.78%)
Sep 18, 2003	5.111	5.192	5.088	5.192	1,670,542	+0.14(+2.75%)
Sep 17, 2003	5.117	5.123	5.030	5.053	1,699,079	-0.09(-1.80%)
Sep 16, 2003	5.129	5.181	5.059	5.146	3,460,248	+0.02(+0.34%)
Sep 15, 2003	5.233	5.256	5.117	5.129	894,507	-0.12(-2.31%)
Sep 12, 2003	5.204	5.250	5.169	5.250	938,609	+0.08(+1.45%)
Sep 11, 2003	5.244	5.285	5.175	5.175	1,675,730	-0.01(-0.22%)
Sep 10, 2003	5.262	5.302	5.140	5.186	3,914,420	-0.10(-1.97%)
Sep 09, 2003	5.233	5.290	5.146	5.290	1,757,710	+0.02(+0.33%)
Sep 08, 2003	5.192	5.279	5.175	5.273	1,422,010	+0.12(+2.36%)
Sep 05, 2003	5.227	5.233	5.146	5.152	1,005,369	-0.08(-1.44%)
Sep 04, 2003	5.146	5.227	5.117	5.227	1,886,559	+0.09(+1.80%)
Sep 03, 2003	5.111	5.256	5.025	5.134	5,542,589	+0.06(+1.14%)
Sep 02, 2003	4.926	5.088	4.868	5.077	3,917,533	+0.17(+3.42%)
Aug 29, 2003	4.897	4.915	4.828	4.909	1,795,932	-0.01(-0.23%)
Aug 28, 2003	4.845	4.926	4.840	4.920	2,075,768	+0.05(+1.07%)
Aug 27, 2003	4.759	4.897	4.753	4.868	2,446,923	+0.10(+2.06%)
Aug 26, 2003	4.759	4.828	4.735	4.770	2,687,153	-0.01(-0.24%)
Aug 25, 2003	4.759	4.805	4.718	4.782	1,061,232	+0.02(+0.49%)
Aug 22, 2003	4.886	4.915	4.730	4.759	1,463,864	-0.14(-2.95%)
Aug 21, 2003	4.874	4.938	4.811	4.903	2,540,144	+0.06(+1.31%)
Aug 20, 2003	4.776	4.868	4.776	4.840	2,134,399	+0.06(+1.33%)
Aug 19, 2003	4.782	4.822	4.747	4.776	1,010,385	-0.01(-0.12%)
Aug 18, 2003	4.724	4.822	4.695	4.782	912,494	+0.04(+0.85%)
Aug 15, 2003	4.834	4.857	4.689	4.741	1,554,664	-0.09(-1.91%)
Aug 14, 2003	4.747	4.857	4.678	4.834	3,842,126	+0.10(+2.20%)
Aug 13, 2003	4.764	4.805	4.689	4.730	1,619,521	-0.11(-2.27%)
Aug 12, 2003	4.747	4.845	4.730	4.840	5,163,825	+0.09(+1.95%)
Aug 11, 2003	4.724	4.868	4.683	4.747	1,606,723	+0.01(+0.12%)
Aug 08, 2003	4.707	4.747	4.666	4.741	1,872,377	+0.06(+1.36%)
Aug 07, 2003	4.724	4.730	4.649	4.678	2,321,360	-0.02(-0.49%)
Aug 06, 2003	4.654	4.735	4.626	4.701	2,230,387	-0.01(-0.25%)
Aug 05, 2003	4.724	4.770	4.654	4.712	2,596,353	-0.01(-0.24%)
Aug 04, 2003	4.637	4.735	4.626	4.724	2,163,109	+0.10(+2.13%)
Aug 01, 2003	4.654	4.666	4.574	4.626	3,353,191	-0.04(-0.87%)
Jul 31, 2003	4.735	4.793	4.660	4.666	3,775,367	-0.02(-0.37%)
Jul 30, 2003	4.741	4.822	4.654	4.683	2,087,529	-0.09(-1.82%)
Jul 29, 2003	4.851	4.857	4.747	4.770	2,894,350	+0.08(+1.73%)
Jul 28, 2003	4.753	4.793	4.654	4.689	1,388,630	-0.02(-0.49%)
Jul 25, 2003	4.672	4.753	4.637	4.712	1,786,420	+0.06(+1.37%)
Jul 24, 2003	4.654	4.707	4.597	4.649	2,332,948	+0.04(+0.88%)
Jul 23, 2003	4.718	4.718	4.602	4.608	1,727,616	-0.09(-1.97%)
Jul 22, 2003	4.562	4.730	4.562	4.701	3,259,105	+0.18(+3.96%)
Jul 21, 2003	5.273	5.273	4.481	4.521	2,251,314	-0.17(-3.69%)
Jul 18, 2003	4.562	4.701	4.481	4.695	1,946,227	+0.24(+5.32%)
Jul 17, 2003	4.446	4.568	4.435	4.458	3,514,555	-0.07(-1.53%)
Jul 16, 2003	4.620	4.626	4.435	4.527	3,909,577	-0.10(-2.12%)
Jul 15, 2003	4.712	4.724	4.620	4.626	1,964,214	-0.07(-1.48%)
Jul 14, 2003	4.793	4.805	4.689	4.695	1,837,095	-0.09(-1.93%)
Jul 11, 2003	4.730	4.793	4.695	4.787	1,893,477	+0.08(+1.72%)
Jul 10, 2003	4.770	4.782	4.683	4.707	2,591,338	-0.06(-1.33%)
Jul 09, 2003	4.741	4.828	4.718	4.770	6,469,438	+0.06(+1.23%)
Jul 08, 2003	4.666	4.834	4.654	4.712	3,729,534	+0.03(+0.62%)
Jul 07, 2003	4.701	4.793	4.683	4.683	1,944,152	-0.01(-0.25%)
Jul 03, 2003	4.666	4.712	4.637	4.695	1,140,963	-0.02(-0.49%)
Jul 02, 2003	4.631	4.718	4.614	4.718	1,971,478	+0.06(+1.24%)
Jul 01, 2003	4.712	4.759	4.579	4.660	2,908,013	-0.05(-1.10%)
Jun 30, 2003	4.712	4.759	4.689	4.712	1,894,861	+0.02(+0.37%)
Jun 27, 2003	4.834	4.857	4.695	4.695	1,854,390	-0.12(-2.52%)
Jun 26, 2003	4.799	4.857	4.724	4.816	2,963,012	-0.01(-0.12%)
Jun 25, 2003	4.845	4.920	4.782	4.822	1,785,901	+0.00(+0.00%)
Jun 24, 2003	4.967	4.996	4.724	4.822	2,325,684	-0.12(-2.46%)
Jun 23, 2003	5.048	5.048	4.886	4.944	2,210,152	-0.09(-1.72%)
Jun 20, 2003	5.227	5.227	4.996	5.030	4,682,499	-0.20(-3.87%)
Jun 19, 2003	5.250	5.267	5.210	5.233	1,954,183	+0.03(+0.56%)
Jun 18, 2003	5.302	5.319	5.181	5.204	1,610,528	-0.10(-1.96%)
Jun 17, 2003	5.377	5.406	5.290	5.308	2,096,522	-0.06(-1.18%)
Jun 16, 2003	5.204	5.371	5.152	5.371	4,015,251	+0.23(+4.38%)
Jun 13, 2003	5.389	5.406	5.117	5.146	3,978,066	-0.24(-4.51%)
Jun 12, 2003	5.290	5.389	5.210	5.389	2,704,448	+0.16(+2.98%)
Jun 11, 2003	5.308	5.325	5.192	5.233	2,968,027	-0.07(-1.31%)
Jun 10, 2003	5.348	5.371	5.221	5.302	4,442,961	+0.03(+0.66%)
Jun 09, 2003	5.360	5.435	5.088	5.267	4,457,316	-0.09(-1.73%)
Jun 06, 2003	5.609	5.655	5.360	5.360	3,218,289	-0.22(-3.94%)
Jun 05, 2003	5.620	5.632	5.493	5.580	2,910,780	-0.01(-0.10%)
Jun 04, 2003	6.019	6.019	5.458	5.585	3,558,139	+0.00(+0.00%)
Jun 03, 2003	5.603	5.643	5.556	5.585	3,045,683	-0.02(-0.41%)

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.