Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	2.698	2.730	2.690	2.722	2,651,467	+0.02(+0.90%)
Sep 29, 2004	2.698	2.738	2.666	2.698	6,086,429	+0.01(+0.30%)
Sep 28, 2004	2.730	2.730	2.682	2.690	2,601,179	-0.02(-0.89%)
Sep 27, 2004	2.738	2.746	2.706	2.714	2,585,410	-0.05(-1.75%)
Sep 24, 2004	2.980	2.980	2.762	2.762	6,322,595	-0.11(-3.92%)
Sep 23, 2004	2.859	2.883	2.843	2.875	2,872,484	+0.03(+1.13%)
Sep 22, 2004	2.899	2.899	2.843	2.843	1,693,020	-0.09(-3.02%)
Sep 21, 2004	2.899	2.956	2.899	2.932	6,149,382	+0.07(+2.54%)
Sep 20, 2004	2.859	2.899	2.851	2.859	4,011,594	-0.02(-0.84%)
Sep 17, 2004	2.851	2.883	2.843	2.883	2,796,246	-0.03(-1.10%)
Sep 16, 2004	2.899	2.948	2.891	2.915	1,527,381	+0.06(+1.97%)
Sep 15, 2004	2.915	2.956	2.843	2.859	2,749,062	-0.10(-3.27%)
Sep 14, 2004	2.980	2.980	2.940	2.956	1,979,225	-0.07(-2.39%)
Sep 13, 2004	3.012	3.068	3.012	3.028	4,346,598	+0.06(+2.17%)
Sep 10, 2004	2.948	3.020	2.932	2.964	2,292,127	+0.05(+1.66%)
Sep 09, 2004	2.843	2.964	2.843	2.915	4,383,475	+0.09(+3.13%)
Sep 08, 2004	2.851	2.875	2.819	2.827	3,178,308	-0.02(-0.85%)
Sep 07, 2004	2.891	2.907	2.843	2.851	6,164,157	+0.02(+0.85%)
Sep 03, 2004	2.899	2.899	2.803	2.827	3,641,576	-0.18(-5.90%)
Sep 02, 2004	3.060	3.133	2.964	3.004	3,739,171	-0.08(-2.61%)
Sep 01, 2004	3.101	3.117	3.044	3.085	3,306,325	+0.02(+0.79%)
Aug 31, 2004	3.060	3.068	2.996	3.060	2,094,949	-0.03(-1.04%)
Aug 30, 2004	3.141	3.165	3.085	3.093	2,098,053	-0.12(-3.76%)
Aug 27, 2004	3.270	3.270	3.197	3.213	1,157,735	-0.07(-2.21%)
Aug 26, 2004	3.246	3.286	3.230	3.286	3,385,667	+0.06(+2.00%)
Aug 25, 2004	3.125	3.238	3.101	3.221	3,747,987	+0.12(+3.90%)
Aug 24, 2004	3.109	3.125	3.076	3.101	1,483,550	+0.00(+0.00%)
Aug 23, 2004	3.085	3.117	3.085	3.101	1,774,225	+0.04(+1.32%)
Aug 20, 2004	3.068	3.093	3.028	3.060	2,615,086	-0.02(-0.78%)
Aug 19, 2004	3.286	3.286	3.085	3.085	2,696,167	-0.06(-1.80%)
Aug 18, 2004	2.948	3.149	2.948	3.141	7,679,867	+0.23(+7.74%)
Aug 17, 2004	2.867	2.932	2.867	2.915	759,034	+0.05(+1.69%)
Aug 16, 2004	2.867	2.875	2.835	2.867	2,120,528	+0.02(+0.85%)
Aug 13, 2004	2.859	2.899	2.827	2.843	3,360,461	+0.02(+0.57%)
Aug 12, 2004	2.899	2.907	2.787	2.827	4,755,604	-0.06(-1.96%)
Aug 11, 2004	2.923	2.972	2.827	2.883	3,078,353	-0.12(-4.02%)
Aug 10, 2004	2.972	3.012	2.932	3.004	5,640,917	+0.04(+1.36%)
Aug 09, 2004	2.940	2.964	2.923	2.964	1,698,731	+0.09(+3.08%)
Aug 06, 2004	2.899	2.899	2.851	2.875	1,496,960	-0.06(-2.19%)
Aug 05, 2004	2.980	3.020	2.907	2.940	3,528,336	+0.03(+1.11%)
Aug 04, 2004	2.851	2.948	2.835	2.907	3,183,523	+0.02(+0.56%)
Aug 03, 2004	2.915	2.980	2.867	2.891	5,420,396	-0.03(-1.10%)
Aug 02, 2004	2.932	2.948	2.891	2.923	3,154,716	-0.06(-1.89%)
Jul 30, 2004	2.980	3.020	2.948	2.980	4,112,915	+0.02(+0.54%)
Jul 29, 2004	2.915	2.980	2.899	2.964	5,159,396	+0.10(+3.37%)
Jul 28, 2004	2.940	2.956	2.827	2.867	6,831,308	-0.02(-0.84%)
Jul 27, 2004	2.843	2.891	2.795	2.891	3,431,485	+0.10(+3.76%)
Jul 26, 2004	2.851	2.859	2.746	2.787	3,476,309	-0.06(-2.26%)
Jul 23, 2004	2.940	2.940	2.779	2.851	6,014,288	-0.13(-4.32%)
Jul 22, 2004	2.932	2.980	2.915	2.980	2,560,204	+0.05(+1.65%)
Jul 21, 2004	3.020	3.052	2.932	2.932	3,671,873	-0.06(-1.89%)
Jul 20, 2004	2.923	2.988	2.899	2.988	2,435,788	+0.05(+1.64%)
Jul 19, 2004	2.956	2.972	2.915	2.940	3,432,354	+0.02(+0.83%)
Jul 16, 2004	2.940	2.996	2.899	2.915	3,026,327	+0.01(+0.28%)
Jul 15, 2004	2.972	2.972	2.899	2.907	3,586,073	-0.06(-2.17%)
Jul 14, 2004	2.980	3.004	2.940	2.972	7,391,551	-0.07(-2.38%)
Jul 13, 2004	3.012	3.101	2.907	3.044	3,390,882	+0.05(+1.81%)
Jul 12, 2004	3.020	3.035	2.975	2.990	5,279,541	-0.14(-4.52%)
Jul 09, 2004	3.139	3.207	3.132	3.132	1,494,283	+0.00(+0.00%)
Jul 08, 2004	3.147	3.162	3.102	3.132	4,435,512	-0.01(-0.47%)
Jul 07, 2004	3.020	3.147	3.013	3.147	7,597,336	+0.16(+5.50%)
Jul 06, 2004	3.042	3.042	2.931	2.983	5,613,585	-0.09(-2.91%)
Jul 02, 2004	3.147	3.147	3.057	3.072	1,664,859	-0.07(-2.37%)
Jul 01, 2004	3.251	3.251	3.102	3.147	3,488,225	-0.07(-2.09%)
Jun 30, 2004	3.207	3.244	3.169	3.214	3,260,924	+0.05(+1.65%)
Jun 29, 2004	3.020	3.199	3.020	3.162	10,630,558	+0.15(+4.95%)
Jun 28, 2004	3.117	3.117	3.005	3.013	2,269,384	-0.11(-3.58%)
Jun 25, 2004	3.087	3.132	3.065	3.125	2,586,398	+0.07(+2.19%)
Jun 24, 2004	3.110	3.110	3.020	3.057	4,709,211	+0.00(+0.00%)
Jun 23, 2004	3.035	3.102	2.998	3.057	6,087,765	+0.04(+1.23%)
Jun 22, 2004	2.916	3.028	2.916	3.020	3,833,936	+0.10(+3.58%)
Jun 21, 2004	2.990	2.998	2.916	2.916	4,010,010	-0.06(-2.01%)
Jun 18, 2004	2.946	3.013	2.916	2.975	5,865,560	-0.01(-0.25%)
Jun 17, 2004	3.020	3.020	2.968	2.983	5,544,792	-0.03(-0.99%)
Jun 16, 2004	3.020	3.020	2.968	3.013	4,822,526	-0.04(-1.46%)
Jun 15, 2004	3.028	3.087	3.020	3.057	3,840,507	+0.07(+2.50%)
Jun 14, 2004	3.057	3.057	2.953	2.983	5,506,439	-0.22(-6.98%)
Jun 10, 2004	3.303	3.326	3.177	3.207	5,156,034	-0.13(-4.02%)
Jun 09, 2004	3.430	3.438	3.341	3.341	4,863,829	-0.16(-4.68%)
Jun 08, 2004	3.542	3.579	3.453	3.505	2,345,687	-0.04(-1.26%)
Jun 07, 2004	3.505	3.564	3.445	3.550	3,630,237	+0.16(+4.62%)
Jun 04, 2004	3.415	3.430	3.356	3.393	2,237,200	+0.05(+1.56%)
Jun 03, 2004	3.371	3.408	3.326	3.341	3,237,188	-0.19(-5.29%)
Jun 02, 2004	3.632	3.632	3.490	3.527	1,554,896	-0.05(-1.46%)
Jun 01, 2004	3.654	3.661	3.572	3.579	2,628,506	-0.15(-4.00%)
May 28, 2004	3.714	3.736	3.684	3.729	2,259,058	+0.04(+1.01%)
May 27, 2004	3.661	3.758	3.661	3.691	4,161,142	+0.03(+0.81%)
May 26, 2004	3.587	3.699	3.579	3.661	6,114,451	+0.07(+2.08%)
May 25, 2004	3.542	3.587	3.408	3.587	1,858,366	+0.06(+1.69%)
May 24, 2004	3.542	3.550	3.475	3.527	1,396,389	+0.03(+0.85%)
May 21, 2004	3.505	3.505	3.423	3.497	2,428,562	+0.10(+3.08%)
May 20, 2004	3.430	3.453	3.386	3.393	2,108,329	-0.07(-2.15%)
May 19, 2004	3.475	3.564	3.460	3.468	4,246,430	+0.08(+2.42%)
May 18, 2004	3.356	3.393	3.341	3.386	1,938,558	+0.12(+3.65%)
May 17, 2004	3.042	3.341	3.042	3.266	7,289,441	-0.19(-5.40%)
May 14, 2004	3.482	3.490	3.400	3.453	2,551,532	-0.07(-2.11%)
May 13, 2004	3.482	3.550	3.453	3.527	3,543,742	+0.03(+0.85%)
May 12, 2004	3.594	3.594	3.393	3.497	6,287,843	-0.10(-2.90%)
May 11, 2004	3.520	3.602	3.520	3.602	6,492,078	+0.10(+2.77%)
May 10, 2004	3.505	3.557	3.453	3.505	10,134,788	-0.15(-4.08%)
May 07, 2004	3.684	3.781	3.632	3.654	7,934,196	-0.06(-1.61%)
May 06, 2004	3.788	3.796	3.654	3.714	6,403,170	-0.13(-3.30%)
May 05, 2004	3.855	3.878	3.825	3.840	8,652,574	-0.17(-4.28%)
May 04, 2004	3.893	4.027	3.893	4.012	4,494,113	+0.16(+4.26%)
May 03, 2004	3.855	3.915	3.825	3.848	3,144,525	-0.03(-0.77%)
Apr 30, 2004	3.915	3.922	3.870	3.878	1,708,441	-0.07(-1.89%)
Apr 29, 2004	3.997	4.072	3.885	3.952	6,214,893	-0.16(-3.81%)
Apr 28, 2004	4.213	4.295	4.079	4.109	8,317,858	-0.18(-4.17%)
Apr 27, 2004	4.422	4.437	4.288	4.288	2,283,733	-0.15(-3.36%)
Apr 26, 2004	4.571	4.750	4.422	4.437	3,820,124	-0.13(-2.78%)
Apr 23, 2004	4.400	4.579	4.400	4.564	4,856,319	+0.19(+4.26%)
Apr 22, 2004	4.325	4.385	4.251	4.377	5,476,803	+0.11(+2.62%)
Apr 21, 2004	4.251	4.280	4.221	4.265	2,910,653	+0.08(+1.96%)
Apr 20, 2004	4.273	4.273	4.176	4.183	2,968,183	+0.01(+0.18%)
Apr 19, 2004	4.027	4.176	4.019	4.176	1,865,607	+0.06(+1.45%)
Apr 16, 2004	4.176	4.206	4.072	4.116	2,520,689	-0.02(-0.54%)
Apr 15, 2004	4.176	4.288	4.072	4.139	4,859,001	-0.25(-5.77%)
Apr 14, 2004	4.236	4.422	4.236	4.392	8,713,053	+0.18(+4.25%)
Apr 13, 2004	4.251	4.295	4.169	4.213	2,475,631	-0.05(-1.22%)
Apr 12, 2004	4.198	4.288	4.198	4.265	2,144,805	+0.02(+0.53%)
Apr 08, 2004	4.288	4.288	4.213	4.243	3,616,827	+0.01(+0.35%)
Apr 07, 2004	4.288	4.288	4.176	4.228	2,378,274	+0.03(+0.71%)
Apr 06, 2004	4.161	4.228	4.154	4.198	3,725,851	-0.04(-0.88%)
Apr 05, 2004	4.236	4.243	4.027	4.236	4,885,553	+0.25(+6.17%)
Apr 02, 2004	3.952	3.990	3.930	3.990	4,813,675	+0.13(+3.48%)
Apr 01, 2004	3.855	3.915	3.840	3.855	2,211,319	-0.02(-0.58%)
Mar 31, 2004	3.915	3.915	3.840	3.878	1,981,068	-0.01(-0.19%)
Mar 30, 2004	3.900	3.908	3.825	3.885	3,080,827	-0.01(-0.38%)
Mar 29, 2004	3.908	3.967	3.885	3.900	7,213,540	+0.21(+5.66%)
Mar 26, 2004	3.796	3.796	3.676	3.691	5,567,455	-0.13(-3.51%)
Mar 25, 2004	3.825	3.840	3.766	3.825	7,791,782	-0.04(-0.97%)
Mar 24, 2004	3.773	3.878	3.773	3.863	5,599,639	+0.10(+2.57%)
Mar 23, 2004	3.803	3.833	3.729	3.766	14,126,158	+0.12(+3.27%)
Mar 22, 2004	3.691	3.796	3.639	3.647	10,561,094	-0.37(-9.28%)
Mar 19, 2004	4.049	4.064	4.012	4.019	2,671,418	-0.09(-2.18%)
Mar 18, 2004	4.049	4.139	4.027	4.109	5,020,995	+0.08(+2.04%)
Mar 17, 2004	4.004	4.049	3.952	4.027	3,021,018	+0.05(+1.31%)
Mar 16, 2004	3.990	4.004	3.945	3.975	1,445,738	+0.01(+0.19%)
Mar 15, 2004	4.027	4.027	3.908	3.967	4,650,341	-0.15(-3.62%)
Mar 12, 2004	4.124	4.176	4.072	4.116	3,380,140	+0.02(+0.55%)
Mar 11, 2004	4.049	4.176	4.049	4.094	7,579,769	-0.01(-0.36%)
Mar 10, 2004	4.213	4.213	4.101	4.109	6,973,097	-0.14(-3.33%)
Mar 09, 2004	4.228	4.280	4.161	4.251	7,657,010	+0.07(+1.79%)
Mar 08, 2004	4.318	4.325	4.169	4.176	3,464,221	-0.13(-2.95%)
Mar 05, 2004	4.288	4.362	4.288	4.303	2,297,948	-0.10(-2.37%)
Mar 04, 2004	4.303	4.437	4.303	4.407	3,410,446	+0.12(+2.78%)
Mar 03, 2004	4.251	4.295	4.251	4.288	4,308,652	+0.04(+0.88%)
Mar 02, 2004	4.288	4.444	4.236	4.251	11,415,851	+0.15(+3.64%)
Mar 01, 2004	4.064	4.109	3.997	4.101	8,885,104	+0.22(+5.57%)
Feb 27, 2004	3.878	3.900	3.840	3.885	4,349,553	+0.04(+0.97%)
Feb 26, 2004	3.803	3.878	3.788	3.848	3,929,013	-0.03(-0.77%)
Feb 25, 2004	3.848	3.893	3.818	3.878	5,272,702	+0.03(+0.78%)
Feb 24, 2004	3.848	3.863	3.781	3.848	5,686,134	-0.07(-1.71%)
Feb 23, 2004	3.952	3.952	3.818	3.915	5,052,106	-0.02(-0.57%)
Feb 20, 2004	3.952	3.975	3.922	3.937	2,536,915	-0.05(-1.31%)
Feb 19, 2004	4.086	4.086	3.960	3.990	2,147,755	-0.02(-0.56%)
Feb 18, 2004	4.064	4.072	3.990	4.012	2,289,365	-0.04(-0.92%)
Feb 17, 2004	3.952	4.064	3.915	4.049	3,009,888	+0.14(+3.63%)
Feb 13, 2004	3.997	4.019	3.870	3.908	5,254,732	-0.05(-1.32%)
Feb 12, 2004	4.057	4.064	3.945	3.960	2,045,302	-0.09(-2.21%)
Feb 11, 2004	4.072	4.072	3.990	4.049	2,292,852	+0.00(+0.00%)
Feb 10, 2004	4.072	4.079	4.012	4.049	1,381,638	-0.04(-0.91%)
Feb 09, 2004	4.064	4.161	4.049	4.086	3,968,841	+0.04(+1.11%)
Feb 06, 2004	3.952	4.094	3.952	4.042	5,179,234	+0.16(+4.03%)
Feb 05, 2004	3.840	3.908	3.840	3.885	2,950,347	+0.09(+2.36%)
Feb 04, 2004	3.952	3.952	3.788	3.796	7,852,395	-0.14(-3.60%)
Feb 03, 2004	3.952	3.982	3.930	3.937	2,833,143	-0.09(-2.22%)
Feb 02, 2004	3.982	4.101	3.982	4.027	3,097,858	-0.01(-0.18%)
Jan 30, 2004	3.997	4.064	3.975	4.034	4,769,690	+0.03(+0.74%)
Jan 29, 2004	4.064	4.094	3.945	4.004	6,958,614	-0.04(-0.92%)
Jan 28, 2004	4.086	4.161	4.034	4.042	3,656,923	+0.02(+0.56%)
Jan 27, 2004	4.057	4.101	3.997	4.019	2,720,633	-0.01(-0.19%)
Jan 26, 2004	3.937	4.064	3.937	4.027	3,116,498	+0.09(+2.27%)
Jan 23, 2004	3.915	3.952	3.900	3.937	4,168,785	+0.02(+0.57%)
Jan 22, 2004	4.101	4.101	3.908	3.915	5,785,502	-0.16(-4.02%)
Jan 21, 2004	4.146	4.146	4.057	4.079	3,732,422	-0.06(-1.44%)
Jan 20, 2004	4.101	4.176	4.064	4.139	6,664,130	+0.09(+2.21%)
Jan 16, 2004	3.893	4.057	3.833	4.049	5,049,826	+0.19(+4.83%)
Jan 15, 2004	3.878	3.922	3.848	3.863	2,699,177	-0.04(-0.96%)
Jan 14, 2004	3.878	3.908	3.848	3.900	3,204,870	+0.09(+2.35%)
Jan 13, 2004	3.945	3.952	3.773	3.811	5,181,111	-0.17(-4.31%)
Jan 12, 2004	3.990	4.042	3.945	3.982	5,037,355	+0.01(+0.19%)
Jan 09, 2004	4.042	4.124	3.975	3.975	5,919,737	-0.07(-1.66%)
Jan 08, 2004	4.049	4.101	3.982	4.042	7,339,863	+0.07(+1.88%)
Jan 07, 2004	3.960	3.997	3.952	3.967	8,448,875	+0.01(+0.38%)
Jan 06, 2004	3.915	3.960	3.878	3.952	3,785,794	+0.01(+0.19%)
Jan 05, 2004	3.915	3.945	3.878	3.945	2,778,430	+0.11(+2.92%)
Jan 02, 2004	3.781	3.863	3.781	3.833	3,020,079	+0.14(+3.84%)
Dec 31, 2003	3.691	3.721	3.654	3.691	1,830,741	+0.01(+0.41%)
Dec 30, 2003	3.729	3.781	3.676	3.676	2,944,581	-0.02(-0.61%)
Dec 29, 2003	3.647	3.706	3.639	3.699	7,192,084	+0.09(+2.48%)
Dec 26, 2003	3.632	3.647	3.587	3.609	522,187	-0.04(-1.22%)
Dec 24, 2003	3.721	3.721	3.632	3.654	509,045	-0.07(-1.80%)
Dec 23, 2003	3.647	3.721	3.594	3.721	2,769,848	+0.07(+1.84%)
Dec 22, 2003	3.624	3.661	3.594	3.654	3,493,723	+0.09(+2.51%)
Dec 19, 2003	3.587	3.594	3.557	3.564	4,270,165	+0.01(+0.21%)
Dec 18, 2003	3.490	3.579	3.490	3.557	10,886,153	+0.09(+2.58%)
Dec 17, 2003	3.460	3.550	3.438	3.468	6,404,108	-0.10(-2.92%)
Dec 16, 2003	3.594	3.609	3.520	3.572	2,021,969	-0.05(-1.44%)
Dec 15, 2003	3.691	3.699	3.639	3.624	3,407,496	-0.01(-0.21%)
Dec 12, 2003	3.691	3.691	3.587	3.632	2,093,042	-0.08(-2.21%)
Dec 11, 2003	3.714	3.721	3.661	3.714	5,574,294	+0.12(+3.32%)
Dec 10, 2003	3.669	3.669	3.564	3.594	2,857,818	-0.05(-1.43%)
Dec 09, 2003	3.736	3.743	3.587	3.647	12,465,322	-0.13(-3.36%)
Dec 08, 2003	3.818	3.893	3.751	3.773	6,139,662	-0.10(-2.50%)
Dec 05, 2003	3.863	3.908	3.855	3.870	1,944,458	-0.07(-1.70%)
Dec 04, 2003	3.952	3.975	3.870	3.937	5,459,370	+0.01(+0.19%)
Dec 03, 2003	4.019	4.027	3.922	3.930	3,549,643	-0.09(-2.23%)
Dec 02, 2003	4.012	4.057	3.990	4.019	3,763,533	+0.05(+1.32%)
Dec 01, 2003	3.952	4.012	3.952	3.967	5,171,858	+0.06(+1.53%)
Nov 28, 2003	3.840	3.922	3.833	3.908	2,109,939	-0.07(-1.87%)
Nov 26, 2003	3.937	3.967	3.937	3.982	6,191,961	+0.07(+1.71%)
Nov 25, 2003	3.863	3.945	3.855	3.915	8,083,987	+0.07(+1.94%)
Nov 24, 2003	3.803	3.840	3.766	3.840	4,283,844	+0.10(+2.79%)
Nov 21, 2003	3.706	3.751	3.691	3.736	3,081,095	+0.06(+1.62%)
Nov 20, 2003	3.654	3.773	3.654	3.676	10,048,159	-0.08(-2.18%)
Nov 19, 2003	3.788	3.788	3.714	3.758	6,360,928	-0.02(-0.59%)
Nov 18, 2003	3.840	3.915	3.773	3.781	3,758,974	-0.04(-0.98%)
Nov 17, 2003	3.848	3.848	3.796	3.818	5,215,038	-0.12(-3.03%)
Nov 14, 2003	4.004	4.042	3.922	3.937	4,379,323	-0.04(-1.12%)
Nov 13, 2003	4.027	4.072	3.960	3.982	5,159,923	-0.04(-0.93%)
Nov 12, 2003	3.945	4.012	3.945	4.019	10,265,536	+0.03(+0.75%)
Nov 11, 2003	3.878	4.019	3.855	3.990	10,398,027	+0.00(+0.00%)
Nov 10, 2003	4.064	4.064	3.937	3.990	6,452,787	-0.20(-4.80%)
Nov 07, 2003	4.169	4.251	4.176	4.191	4,690,705	+0.02(+0.54%)
Nov 06, 2003	4.213	4.236	4.124	4.169	7,345,763	-0.04(-1.06%)
Nov 05, 2003	4.019	4.228	4.027	4.213	13,612,687	+0.22(+5.41%)
Nov 04, 2003	4.019	4.019	4.019	3.997	5,120,900	-0.04(-1.11%)
Nov 03, 2003	3.915	4.057	4.012	4.042	3,894,049	+0.13(+3.24%)
Oct 31, 2003	3.960	4.019	3.893	3.915	5,634,773	-0.10(-2.60%)
Oct 30, 2003	4.042	4.101	4.019	4.019	5,741,249	-0.02(-0.55%)
Oct 29, 2003	4.012	4.131	3.990	4.042	8,126,899	+0.03(+0.74%)
Oct 28, 2003	3.930	3.967	3.926	4.012	8,700,045	+0.22(+5.70%)
Oct 27, 2003	3.848	3.870	3.766	3.796	3,045,961	-0.01(-0.39%)
Oct 24, 2003	3.811	3.833	3.773	3.811	3,491,980	+0.00(+0.00%)
Oct 23, 2003	3.766	3.840	3.766	3.811	5,916,385	-0.06(-1.54%)
Oct 22, 2003	3.937	3.945	3.840	3.870	5,705,712	-0.13(-3.35%)
Oct 21, 2003	3.922	4.004	3.915	4.004	5,370,729	+0.03(+0.75%)
Oct 20, 2003	3.915	3.975	3.900	3.975	2,672,893	+0.06(+1.52%)
Oct 17, 2003	3.930	3.930	3.930	3.915	2,948,470	+0.01(+0.38%)
Oct 16, 2003	3.885	3.990	3.878	3.900	2,798,813	+0.06(+1.55%)
Oct 15, 2003	4.340	4.340	3.840	3.840	4,039,915	+0.03(+0.78%)
Oct 14, 2003	3.855	3.855	3.773	3.811	1,434,340	-0.04(-1.16%)
Oct 13, 2003	3.811	3.885	3.803	3.855	3,072,513	+0.04(+1.17%)
Oct 10, 2003	3.788	3.833	3.758	3.811	2,280,783	+0.04(+0.99%)
Oct 09, 2003	3.773	3.803	3.751	3.773	4,048,095	+0.07(+1.81%)
Oct 08, 2003	3.796	3.796	3.654	3.706	5,276,322	-0.09(-2.36%)
Oct 07, 2003	3.766	3.796	3.661	3.796	6,517,558	+0.03(+0.79%)
Oct 06, 2003	3.818	3.818	3.751	3.766	1,810,358	+0.02(+0.60%)
Oct 03, 2003	3.617	3.811	3.691	3.743	4,889,978	+0.13(+3.51%)
Oct 02, 2003	3.579	3.617	3.550	3.617	5,441,668	+0.13(+3.85%)

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.