Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.549	6.603	6.506	6.603	6,391,032	+0.04(+0.64%)
Aug 30, 2004	6.636	6.639	6.559	6.561	7,307,586	-0.06(-0.83%)
Aug 27, 2004	6.622	6.678	6.613	6.616	3,726,952	-0.03(-0.39%)
Aug 26, 2004	6.578	6.656	6.578	6.642	3,312,846	+0.01(+0.20%)
Aug 25, 2004	6.575	6.645	6.535	6.629	8,894,992	+0.00(+0.07%)
Aug 24, 2004	6.622	6.679	6.597	6.624	7,453,904	+0.04(+0.68%)
Aug 23, 2004	6.636	6.636	6.568	6.579	5,468,957	-0.08(-1.18%)
Aug 20, 2004	6.604	6.674	6.564	6.658	10,438,226	+0.10(+1.59%)
Aug 19, 2004	6.607	6.616	6.516	6.553	9,596,211	+3.27(+99.78%)
Aug 17, 2004	3.289	3.298	3.259	3.280	1,358,267	-0.01(-0.22%)
Aug 16, 2004	3.246	3.291	3.245	3.288	1,579,813	+0.06(+1.89%)
Aug 13, 2004	3.206	3.231	3.197	3.227	1,492,161	+0.06(+1.74%)
Aug 12, 2004	3.188	3.188	3.172	3.172	2,027,738	-0.02(-0.77%)
Aug 11, 2004	3.206	3.206	3.184	3.196	1,205,738	-0.02(-0.65%)
Aug 10, 2004	3.224	3.233	3.207	3.217	1,271,994	+0.00(+0.07%)
Aug 09, 2004	3.225	3.230	3.209	3.215	1,279,586	-0.01(-0.31%)
Aug 06, 2004	3.249	3.262	3.222	3.225	3,314,226	-0.03(-0.93%)
Aug 05, 2004	3.307	3.307	3.248	3.256	1,715,088	-0.06(-1.77%)
Aug 04, 2004	3.276	3.322	3.262	3.314	2,002,891	+0.04(+1.17%)
Aug 03, 2004	3.242	3.292	3.242	3.276	2,232,030	+0.02(+0.71%)
Aug 02, 2004	3.246	3.261	3.225	3.253	1,236,795	-0.01(-0.29%)
Jul 30, 2004	3.259	3.276	3.242	3.262	1,919,380	+0.00(+0.07%)
Jul 29, 2004	3.246	3.260	3.224	3.260	2,138,856	+0.01(+0.20%)
Jul 28, 2004	3.209	3.260	3.209	3.254	3,668,977	+0.04(+1.24%)
Jul 27, 2004	3.212	3.222	3.188	3.214	1,230,584	+0.00(+0.09%)
Jul 26, 2004	3.233	3.246	3.185	3.211	3,176,191	-0.02(-0.72%)
Jul 23, 2004	3.217	3.238	3.201	3.234	2,039,471	-0.01(-0.29%)
Jul 22, 2004	3.222	3.260	3.214	3.243	3,441,909	+0.03(+0.95%)
Jul 21, 2004	3.249	3.269	3.193	3.213	3,860,846	-0.03(-1.05%)
Jul 20, 2004	3.165	3.257	3.134	3.247	6,774,080	+0.16(+5.16%)
Jul 19, 2004	3.064	3.098	3.054	3.088	1,683,340	+0.01(+0.42%)
Jul 16, 2004	3.093	3.095	3.012	3.075	1,612,251	+0.01(+0.26%)
Jul 15, 2004	3.119	3.119	3.052	3.067	2,109,178	-0.06(-2.01%)
Jul 14, 2004	3.083	3.152	3.079	3.130	2,019,455	+0.04(+1.36%)
Jul 13, 2004	3.038	3.092	3.019	3.088	1,371,380	+0.05(+1.50%)
Jul 12, 2004	3.064	3.067	3.010	3.042	1,102,211	-0.04(-1.15%)
Jul 09, 2004	3.090	3.090	3.041	3.077	1,205,047	+0.01(+0.28%)
Jul 08, 2004	3.135	3.136	3.066	3.069	1,697,833	-0.07(-2.35%)
Jul 07, 2004	3.142	3.152	3.137	3.143	1,273,375	+0.00(+0.02%)
Jul 06, 2004	3.144	3.159	3.138	3.142	1,865,546	+0.04(+1.36%)
Jul 02, 2004	3.132	3.132	3.090	3.100	1,779,964	-0.02(-0.77%)
Jul 01, 2004	3.151	3.155	3.103	3.124	1,153,974	-0.03(-1.08%)
Jun 30, 2004	3.068	3.158	3.048	3.158	4,878,856	+0.09(+2.93%)
Jun 29, 2004	3.038	3.071	3.027	3.068	1,465,244	+0.04(+1.17%)
Jun 28, 2004	3.017	3.041	3.017	3.033	1,405,889	+0.01(+0.19%)
Jun 25, 2004	3.034	3.036	2.997	3.027	1,333,420	+0.00(+0.00%)
Jun 24, 2004	3.032	3.054	3.021	3.027	1,327,899	-0.02(-0.76%)
Jun 23, 2004	3.022	3.050	3.019	3.050	1,225,062	+0.03(+0.96%)
Jun 22, 2004	3.004	3.029	2.993	3.021	1,493,541	+0.02(+0.65%)
Jun 21, 2004	3.003	3.008	2.978	3.001	682,584	+0.01(+0.46%)
Jun 18, 2004	2.987	3.014	2.987	2.988	1,091,168	+0.01(+0.22%)
Jun 17, 2004	2.967	2.984	2.951	2.981	1,136,720	+0.01(+0.49%)
Jun 16, 2004	2.974	2.974	2.951	2.967	1,981,496	-0.00(-0.12%)
Jun 15, 2004	2.952	3.003	2.937	2.970	1,548,755	+0.04(+1.46%)
Jun 14, 2004	2.927	2.938	2.904	2.928	2,732,408	-0.04(-1.49%)
Jun 10, 2004	3.008	3.020	2.954	2.972	5,157,687	-0.04(-1.30%)
Jun 09, 2004	3.072	3.072	2.996	3.011	3,751,108	-0.07(-2.42%)
Jun 08, 2004	3.079	3.100	3.067	3.085	1,853,813	-0.00(-0.05%)
Jun 07, 2004	3.020	3.106	3.020	3.087	3,550,957	+0.09(+3.07%)
Jun 04, 2004	2.930	3.005	2.925	2.995	4,896,110	+0.10(+3.61%)
Jun 03, 2004	2.872	2.896	2.870	2.891	2,652,347	+0.03(+1.01%)
Jun 02, 2004	2.854	2.870	2.833	2.862	3,463,994	+0.02(+0.61%)
Jun 01, 2004	2.836	2.886	2.812	2.844	946,921	-0.02(-0.56%)
May 28, 2004	2.877	2.877	2.838	2.860	1,297,531	-0.03(-0.93%)
May 27, 2004	2.767	2.887	2.754	2.887	6,558,055	+0.16(+5.79%)
May 26, 2004	2.729	2.735	2.680	2.729	3,279,717	+0.00(+0.16%)
May 25, 2004	2.709	2.732	2.701	2.725	1,621,914	+0.00(+0.16%)
May 24, 2004	2.709	2.728	2.691	2.720	1,483,879	+0.03(+1.08%)
May 21, 2004	2.702	2.708	2.680	2.691	3,441,909	-0.03(-0.93%)
May 20, 2004	2.702	2.724	2.682	2.717	3,466,755	+0.00(+0.00%)
May 19, 2004	2.717	2.746	2.695	2.717	4,193,511	+0.04(+1.38%)
May 18, 2004	2.651	2.684	2.645	2.680	2,731,717	+0.02(+0.65%)
May 17, 2004	2.680	2.683	2.659	2.662	1,760,639	-0.02(-0.76%)
May 14, 2004	2.680	2.699	2.650	2.683	2,155,420	-0.01(-0.38%)
May 13, 2004	2.699	2.704	2.680	2.693	2,644,065	-0.02(-0.75%)
May 12, 2004	2.730	2.730	2.691	2.713	3,039,536	-0.05(-1.78%)
May 11, 2004	2.713	2.767	2.713	2.762	2,608,176	+0.06(+2.17%)
May 10, 2004	2.706	2.728	2.688	2.704	2,155,420	-0.02(-0.56%)
May 07, 2004	2.757	2.763	2.712	2.719	2,825,581	-0.06(-2.29%)
May 06, 2004	2.770	2.800	2.754	2.783	2,071,219	+0.01(+0.47%)
May 05, 2004	2.764	2.781	2.741	2.770	1,423,143	+0.01(+0.45%)
May 04, 2004	2.764	2.780	2.738	2.757	1,868,997	+0.01(+0.48%)
May 03, 2004	2.767	2.782	2.741	2.744	2,470,831	+0.01(+0.29%)
Apr 30, 2004	2.767	2.767	2.715	2.736	3,597,198	-0.03(-1.18%)
Apr 29, 2004	2.810	2.813	2.767	2.769	5,601,471	-0.04(-1.47%)
Apr 28, 2004	2.831	2.846	2.715	2.810	7,671,309	-0.05(-1.82%)
Apr 27, 2004	2.923	2.923	2.855	2.862	3,569,591	-0.05(-1.81%)
Apr 26, 2004	2.945	2.967	2.906	2.915	2,454,267	-0.01(-0.40%)
Apr 23, 2004	2.925	2.933	2.889	2.927	2,364,544	+0.03(+1.00%)
Apr 22, 2004	2.877	2.930	2.865	2.898	8,284,186	+0.02(+0.73%)
Apr 21, 2004	2.905	2.905	2.866	2.877	2,570,906	-0.01(-0.35%)
Apr 20, 2004	2.934	2.942	2.882	2.887	4,373,647	-0.05(-1.60%)
Apr 19, 2004	2.988	2.992	2.912	2.934	3,514,377	-0.05(-1.53%)
Apr 16, 2004	2.965	3.001	2.944	2.980	3,608,931	+0.02(+0.66%)
Apr 15, 2004	2.934	2.963	2.932	2.960	2,935,319	+0.03(+1.19%)
Apr 14, 2004	2.898	2.936	2.891	2.925	3,017,450	+0.01(+0.32%)
Apr 13, 2004	2.923	2.949	2.906	2.916	1,314,785	-0.01(-0.32%)
Apr 12, 2004	2.920	2.928	2.905	2.925	2,136,095	+0.02(+0.65%)
Apr 08, 2004	2.955	2.955	2.905	2.906	1,404,508	-0.05(-1.67%)
Apr 07, 2004	2.973	2.973	2.942	2.956	1,610,871	-0.02(-0.58%)
Apr 06, 2004	2.970	3.007	2.963	2.973	1,260,952	-0.01(-0.32%)
Apr 05, 2004	2.985	3.003	2.954	2.983	3,281,098	+0.00(+0.02%)
Apr 02, 2004	2.952	2.984	2.950	2.982	3,437,768	+0.09(+3.11%)
Apr 01, 2004	2.862	2.906	2.854	2.892	2,539,848	+0.04(+1.50%)
Mar 31, 2004	2.891	2.891	2.845	2.849	2,595,062	-0.03(-1.13%)
Mar 30, 2004	2.898	2.898	2.846	2.882	1,843,460	-0.01(-0.18%)
Mar 29, 2004	2.883	2.888	2.842	2.887	2,321,063	+0.05(+1.61%)
Mar 26, 2004	2.801	2.871	2.797	2.841	3,642,750	+0.07(+2.51%)
Mar 25, 2004	2.722	2.775	2.704	2.772	3,370,130	+0.06(+2.03%)
Mar 24, 2004	2.738	2.753	2.715	2.717	4,800,866	-0.01(-0.32%)
Mar 23, 2004	2.781	2.781	2.719	2.725	1,946,987	-0.03(-1.05%)
Mar 22, 2004	2.782	2.782	2.746	2.754	1,506,654	-0.05(-1.63%)
Mar 19, 2004	2.831	2.831	2.796	2.800	2,969,828	-0.03(-1.05%)
Mar 18, 2004	2.804	2.840	2.783	2.830	2,877,345	+0.04(+1.61%)
Mar 17, 2004	2.799	2.799	2.775	2.785	1,644,690	-0.01(-0.21%)
Mar 16, 2004	2.833	2.833	2.761	2.791	2,225,128	-0.02(-0.62%)
Mar 15, 2004	2.858	2.858	2.775	2.808	4,395,733	+0.03(+1.20%)
Mar 12, 2004	2.760	2.787	2.727	2.775	2,394,911	+0.03(+1.08%)
Mar 11, 2004	2.775	2.780	2.742	2.745	2,045,682	-0.03(-1.04%)
Mar 10, 2004	2.829	2.829	2.772	2.774	2,311,400	-0.05(-1.74%)
Mar 09, 2004	2.843	2.847	2.815	2.823	1,888,322	-0.03(-1.09%)
Mar 08, 2004	2.833	2.867	2.833	2.854	2,258,947	+0.01(+0.51%)
Mar 05, 2004	2.840	2.853	2.825	2.840	2,774,508	+0.01(+0.44%)
Mar 04, 2004	2.836	2.852	2.817	2.828	1,842,770	+0.01(+0.33%)
Mar 03, 2004	2.804	2.821	2.784	2.818	2,895,289	-0.01(-0.31%)
Mar 02, 2004	2.879	2.886	2.820	2.827	3,046,438	-0.05(-1.81%)
Mar 01, 2004	2.860	2.883	2.825	2.879	2,606,105	+0.97(+50.99%)
Feb 27, 2004	1.895	1.915	1.893	1.907	5,241,544	+0.03(+1.40%)
Feb 26, 2004	1.906	1.906	1.869	1.880	4,603,821	-0.03(-1.73%)
Feb 25, 2004	1.924	1.924	1.909	1.914	1,692,657	-0.02(-1.11%)
Feb 24, 2004	1.921	1.936	1.907	1.935	2,335,556	+0.01(+0.38%)
Feb 23, 2004	1.945	1.949	1.915	1.928	1,933,874	-0.01(-0.57%)
Feb 20, 2004	1.953	1.953	1.921	1.939	2,778,649	-0.02(-0.84%)
Feb 19, 2004	1.922	1.973	1.919	1.955	3,655,518	+0.03(+1.32%)
Feb 18, 2004	1.950	1.953	1.926	1.930	2,096,410	-0.01(-0.74%)
Feb 17, 2004	1.980	1.980	1.932	1.944	3,221,743	-0.04(-2.22%)
Feb 13, 2004	2.010	2.020	1.979	1.988	1,597,413	-0.01(-0.48%)
Feb 12, 2004	2.012	2.012	1.990	1.998	1,647,105	-0.02(-1.18%)
Feb 11, 2004	1.960	2.025	1.956	2.022	3,519,899	+0.06(+3.15%)
Feb 10, 2004	1.948	1.964	1.948	1.960	1,183,307	+0.02(+0.96%)
Feb 09, 2004	1.949	1.951	1.927	1.941	1,835,523	+0.01(+0.37%)
Feb 06, 2004	1.933	1.949	1.933	1.934	1,578,778	+0.02(+0.79%)
Feb 05, 2004	1.913	1.931	1.909	1.919	2,741,380	+0.02(+0.79%)
Feb 04, 2004	1.925	1.929	1.901	1.904	4,976,516	-0.02(-1.20%)
Feb 03, 2004	1.932	1.950	1.924	1.927	2,463,929	-0.00(-0.08%)
Feb 02, 2004	1.935	1.950	1.924	1.929	2,896,670	-0.00(-0.08%)
Jan 30, 2004	1.937	1.956	1.927	1.930	3,709,352	-0.01(-0.37%)
Jan 29, 2004	1.940	1.947	1.921	1.937	5,678,425	+0.01(+0.27%)
Jan 28, 2004	1.999	1.999	1.932	1.932	4,430,932	-0.06(-2.90%)
Jan 27, 2004	2.023	2.031	1.978	1.990	2,404,919	-0.01(-0.64%)
Jan 26, 2004	2.009	2.024	1.996	2.003	2,953,609	+0.01(+0.27%)
Jan 23, 2004	1.983	2.002	1.979	1.997	1,938,015	+0.00(+0.23%)
Jan 22, 2004	1.985	1.996	1.970	1.993	1,850,017	+0.02(+0.80%)
Jan 21, 2004	2.012	2.013	1.961	1.977	4,072,730	-0.05(-2.59%)
Jan 20, 2004	2.014	2.044	2.014	2.029	2,420,448	+0.05(+2.49%)
Jan 16, 2004	1.987	1.990	1.973	1.980	1,969,073	-0.01(-0.49%)
Jan 15, 2004	2.012	2.012	1.987	1.990	1,804,465	-0.03(-1.55%)
Jan 14, 2004	2.033	2.038	2.016	2.021	1,140,861	-0.02(-1.21%)
Jan 13, 2004	2.056	2.056	2.040	2.046	1,446,264	+0.01(+0.43%)
Jan 12, 2004	2.030	2.038	2.016	2.037	1,520,803	-0.00(-0.21%)
Jan 09, 2004	2.012	2.054	2.001	2.041	3,331,481	+0.02(+0.88%)
Jan 08, 2004	2.043	2.043	2.013	2.024	1,650,211	-0.01(-0.41%)
Jan 07, 2004	2.064	2.064	2.017	2.032	3,308,705	-0.04(-1.70%)
Jan 06, 2004	2.075	2.075	2.056	2.067	2,683,405	-0.01(-0.63%)
Jan 05, 2004	2.080	2.086	2.059	2.080	1,733,032	+0.02(+1.08%)
Jan 02, 2004	2.067	2.084	2.051	2.058	1,602,589	+0.02(+1.01%)
Dec 31, 2003	2.046	2.052	2.037	2.037	1,543,579	-0.00(-0.13%)
Dec 30, 2003	2.028	2.055	2.020	2.040	1,617,083	+0.01(+0.59%)
Dec 29, 2003	2.006	2.028	2.005	2.028	1,460,758	+0.03(+1.35%)
Dec 26, 2003	2.004	2.013	1.993	2.001	461,727	-0.00(-0.11%)
Dec 24, 2003	1.993	2.015	1.991	2.003	889,292	+0.01(+0.37%)
Dec 23, 2003	1.982	1.999	1.979	1.996	3,208,284	+0.01(+0.57%)
Dec 22, 2003	1.950	1.986	1.950	1.985	3,994,050	+0.05(+2.41%)
Dec 19, 2003	1.937	1.943	1.928	1.938	2,455,647	+0.00(+0.02%)
Dec 18, 2003	1.940	1.942	1.934	1.938	3,108,899	-0.00(-0.12%)
Dec 17, 2003	1.924	1.942	1.915	1.940	5,847,173	+0.02(+1.01%)
Dec 16, 2003	1.913	1.928	1.911	1.921	5,676,355	+0.01(+0.37%)
Dec 15, 2003	1.945	1.948	1.914	1.914	2,646,136	-0.02(-0.95%)
Dec 12, 2003	1.931	1.949	1.921	1.932	3,629,637	+0.01(+0.76%)
Dec 11, 2003	1.871	1.919	1.871	1.917	3,247,624	+0.02(+0.93%)
Dec 10, 2003	1.908	1.909	1.885	1.900	3,706,246	-0.01(-0.42%)
Dec 09, 2003	1.900	1.911	1.890	1.908	5,159,758	+0.01(+0.34%)
Dec 08, 2003	1.927	1.932	1.894	1.901	2,548,821	-0.03(-1.52%)
Dec 05, 2003	1.916	1.942	1.916	1.931	1,859,334	+0.01(+0.77%)
Dec 04, 2003	1.930	1.930	1.910	1.916	2,310,710	-0.01(-0.72%)
Dec 03, 2003	1.926	1.938	1.926	1.930	5,966,229	-0.00(-0.12%)
Dec 02, 2003	1.934	1.936	1.934	1.932	6,415,533	-0.00(-0.10%)
Dec 01, 2003	1.931	1.940	1.926	1.934	6,583,246	+0.02(+1.20%)
Nov 28, 2003	1.919	1.919	1.907	1.911	726,755	+0.01(+0.51%)
Nov 26, 2003	1.921	1.925	1.897	1.901	3,530,251	+0.00(+0.25%)
Nov 25, 2003	1.905	1.916	1.883	1.896	1,997,025	+0.01(+0.77%)
Nov 24, 2003	1.871	1.888	1.851	1.882	2,349,015	+0.01(+0.38%)
Nov 21, 2003	1.914	1.914	1.869	1.875	1,511,486	-0.04(-2.13%)
Nov 20, 2003	1.888	1.932	1.888	1.916	2,101,586	+0.03(+1.45%)
Nov 19, 2003	1.904	1.911	1.877	1.888	1,308,574	-0.02(-0.96%)
Nov 18, 2003	1.899	1.908	1.896	1.907	1,755,808	+0.01(+0.54%)
Nov 17, 2003	1.905	1.906	1.889	1.896	1,518,732	-0.02(-1.14%)
Nov 14, 2003	1.938	1.941	1.919	1.918	2,170,949	-0.03(-1.67%)
Nov 13, 2003	1.932	1.956	1.930	1.951	1,693,692	+0.02(+0.90%)
Nov 12, 2003	1.951	1.951	1.926	1.933	2,624,395	-0.00(-0.15%)
Nov 11, 2003	1.963	1.963	1.934	1.936	2,006,342	-0.03(-1.41%)
Nov 10, 2003	1.963	1.970	1.956	1.964	2,001,166	+0.01(+0.48%)
Nov 07, 2003	1.946	1.957	1.946	1.955	2,304,498	+0.01(+0.76%)
Nov 06, 2003	1.928	1.931	1.922	1.940	3,274,541	+0.01(+0.62%)
Nov 05, 2003	1.906	1.936	1.906	1.928	3,715,564	+0.01(+0.30%)
Nov 04, 2003	1.914	1.924	1.908	1.922	2,480,493	+0.01(+0.42%)
Nov 03, 2003	1.919	1.929	1.911	1.914	2,950,503	-0.02(-1.25%)
Oct 31, 2003	1.948	1.949	1.936	1.938	3,296,282	-0.03(-1.34%)
Oct 30, 2003	1.969	1.988	1.962	1.965	2,252,735	+0.00(+0.20%)
Oct 29, 2003	1.948	1.984	1.939	1.961	2,514,657	+0.01(+0.66%)
Oct 28, 2003	1.924	1.949	1.911	1.948	2,381,108	+0.05(+2.40%)
Oct 27, 2003	1.905	1.909	1.888	1.902	1,666,775	-0.01(-0.45%)
Oct 24, 2003	1.909	1.917	1.895	1.911	2,986,738	-0.00(-0.08%)
Oct 23, 2003	1.865	1.917	1.861	1.913	6,405,181	+0.05(+2.54%)
Oct 22, 2003	1.819	1.867	1.819	1.865	6,796,511	+0.06(+3.08%)
Oct 21, 2003	1.785	1.812	1.784	1.810	4,481,660	+0.05(+2.59%)
Oct 20, 2003	1.766	1.770	1.761	1.764	1,623,294	-0.00(-0.22%)
Oct 17, 2003	1.762	1.779	1.762	1.768	2,357,297	-0.01(-0.36%)
Oct 16, 2003	1.769	1.783	1.769	1.774	2,394,566	+0.00(+0.16%)
Oct 15, 2003	1.776	1.806	1.770	1.771	3,395,667	-0.01(-0.47%)
Oct 14, 2003	1.747	1.782	1.747	1.780	1,835,523	+0.03(+1.75%)
Oct 13, 2003	1.744	1.766	1.744	1.749	628,405	+0.00(+0.13%)
Oct 10, 2003	1.735	1.751	1.726	1.747	1,389,324	+0.03(+1.97%)
Oct 09, 2003	1.716	1.723	1.703	1.713	2,124,362	+0.01(+0.30%)
Oct 08, 2003	1.736	1.736	1.705	1.708	1,258,881	-0.01(-0.71%)
Oct 07, 2003	1.731	1.737	1.714	1.720	1,783,760	-0.00(-0.21%)
Oct 06, 2003	1.713	1.726	1.707	1.724	1,150,178	+0.01(+0.41%)
Oct 03, 2003	1.712	1.727	1.706	1.716	1,274,410	+0.02(+0.91%)
Oct 02, 2003	1.706	1.709	1.695	1.701	1,124,297	+0.01(+0.44%)
Oct 01, 2003	1.671	1.696	1.669	1.694	1,525,979	+0.02(+1.12%)
Sep 30, 2003	1.684	1.684	1.664	1.675	2,521,904	-0.01(-0.74%)
Sep 29, 2003	1.653	1.690	1.647	1.687	2,805,566	+0.04(+2.26%)
Sep 26, 2003	1.682	1.682	1.648	1.650	1,763,055	-0.04(-2.08%)
Sep 25, 2003	1.714	1.714	1.683	1.685	2,251,700	-0.02(-1.36%)
Sep 24, 2003	1.719	1.724	1.709	1.708	4,075,836	-0.01(-0.73%)
Sep 23, 2003	1.682	1.721	1.682	1.721	2,286,899	+0.05(+2.69%)
Sep 22, 2003	1.700	1.701	1.673	1.676	3,415,337	-0.03(-1.57%)
Sep 19, 2003	1.726	1.731	1.690	1.703	2,325,204	-0.01(-0.41%)
Sep 18, 2003	1.656	1.710	1.656	1.710	2,650,277	+0.05(+3.25%)
Sep 17, 2003	1.668	1.668	1.654	1.656	1,643,999	-0.00(-0.14%)
Sep 16, 2003	1.663	1.670	1.652	1.658	2,978,455	-0.00(-0.27%)
Sep 15, 2003	1.689	1.693	1.658	1.663	1,917,309	-0.03(-1.84%)
Sep 12, 2003	1.704	1.707	1.688	1.694	1,726,821	-0.02(-1.02%)
Sep 11, 2003	1.698	1.729	1.694	1.711	1,622,259	+0.00(+0.00%)
Sep 10, 2003	1.716	1.731	1.711	1.711	1,697,833	-0.01(-0.77%)
Sep 09, 2003	1.731	1.741	1.721	1.725	1,418,312	-0.01(-0.35%)
Sep 08, 2003	1.744	1.749	1.722	1.731	2,357,297	-0.01(-0.55%)
Sep 05, 2003	1.744	1.748	1.729	1.740	1,592,236	-0.01(-0.77%)
Sep 04, 2003	1.766	1.771	1.745	1.754	2,969,138	-0.01(-0.33%)
Sep 03, 2003	1.736	1.768	1.736	1.760	1,873,828	+0.04(+2.21%)

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.