Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.523	9.701	9.439	9.658	2,773,794	+0.11(+1.19%)
Feb 26, 2004	9.555	9.602	9.450	9.545	1,870,297	-0.01(-0.09%)
Feb 25, 2004	9.555	9.579	9.501	9.553	2,160,501	+0.02(+0.24%)
Feb 24, 2004	9.623	9.629	9.472	9.530	899,386	-0.09(-0.95%)
Feb 23, 2004	9.713	9.725	9.595	9.622	1,513,502	-0.11(-1.12%)
Feb 20, 2004	9.871	9.876	9.693	9.731	1,951,686	-0.10(-0.98%)
Feb 19, 2004	9.858	9.873	9.780	9.827	1,275,090	+0.03(+0.32%)
Feb 18, 2004	9.797	9.848	9.788	9.796	3,189,781	-0.00(-0.01%)
Feb 17, 2004	9.707	9.854	9.701	9.797	1,905,648	+0.10(+1.04%)
Feb 13, 2004	9.747	9.780	9.572	9.696	2,965,346	-0.02(-0.18%)
Feb 12, 2004	9.873	9.873	9.701	9.713	2,361,918	-0.18(-1.77%)
Feb 11, 2004	9.847	9.914	9.780	9.888	1,959,907	+0.07(+0.72%)
Feb 10, 2004	9.898	9.901	9.797	9.817	2,651,300	-0.01(-0.15%)
Feb 09, 2004	9.907	9.907	9.814	9.832	1,636,818	-0.01(-0.12%)
Feb 06, 2004	9.804	9.859	9.804	9.844	1,784,798	+0.06(+0.60%)
Feb 05, 2004	9.796	9.861	9.764	9.786	2,801,746	+0.02(+0.21%)
Feb 04, 2004	9.782	9.789	9.688	9.765	2,242,712	-0.02(-0.17%)
Feb 03, 2004	9.841	9.841	9.737	9.782	2,752,420	+0.00(+0.04%)
Feb 02, 2004	9.844	9.895	9.761	9.779	2,992,475	-0.10(-0.97%)
Jan 30, 2004	9.993	9.993	9.860	9.875	3,137,988	-0.12(-1.24%)
Jan 29, 2004	10.04	10.06	9.988	9.999	4,629,294	-0.05(-0.47%)
Jan 28, 2004	10.10	10.17	10.04	10.05	3,606,590	-0.06(-0.63%)
Jan 27, 2004	10.02	10.19	10.02	10.11	2,936,572	+0.08(+0.78%)
Jan 26, 2004	9.991	10.04	9.927	10.03	2,620,060	+0.06(+0.56%)
Jan 23, 2004	9.971	9.983	9.896	9.976	2,177,766	-0.02(-0.23%)
Jan 22, 2004	9.944	10.04	9.944	9.999	1,235,629	+0.03(+0.29%)
Jan 21, 2004	9.973	10.02	9.769	9.969	3,024,537	+0.01(+0.09%)
Jan 20, 2004	10.04	10.05	9.928	9.961	807,310	-0.01(-0.12%)
Jan 16, 2004	9.928	10.02	9.883	9.973	864,858	+0.04(+0.45%)
Jan 15, 2004	9.962	9.962	9.862	9.928	941,314	-0.06(-0.60%)
Jan 14, 2004	10.00	10.03	9.949	9.988	1,049,010	-0.05(-0.53%)
Jan 13, 2004	10.04	10.07	10.02	10.04	1,169,860	+0.06(+0.59%)
Jan 12, 2004	9.962	10.03	9.939	9.983	1,502,814	-0.02(-0.18%)
Jan 09, 2004	10.11	10.11	9.995	10.00	1,495,415	-0.02(-0.22%)
Jan 08, 2004	9.974	10.09	9.974	10.02	3,596,725	+0.38(+3.94%)
Jan 07, 2004	9.890	9.890	9.633	9.643	1,573,516	-0.25(-2.51%)
Jan 06, 2004	9.865	9.926	9.740	9.892	1,101,625	+0.05(+0.54%)
Jan 05, 2004	9.883	10.01	9.782	9.838	1,518,434	-0.03(-0.33%)
Jan 02, 2004	9.737	10.01	9.737	9.871	1,317,840	+0.13(+1.37%)
Dec 31, 2003	9.792	9.827	9.719	9.737	706,191	-0.06(-0.62%)
Dec 30, 2003	9.693	9.825	9.674	9.798	1,109,846	+0.06(+0.62%)
Dec 29, 2003	9.540	9.746	9.535	9.737	1,557,073	+0.20(+2.09%)
Dec 26, 2003	9.573	9.603	9.538	9.538	270,473	-0.01(-0.11%)
Dec 24, 2003	9.592	9.613	9.533	9.549	494,909	-0.07(-0.77%)
Dec 23, 2003	9.704	9.707	9.594	9.623	1,094,226	-0.06(-0.64%)
Dec 22, 2003	9.810	9.861	9.670	9.685	2,038,007	-0.10(-0.99%)
Dec 19, 2003	9.743	9.824	9.706	9.782	1,170,682	-0.00(-0.04%)
Dec 18, 2003	9.549	9.813	9.549	9.786	1,263,581	+0.21(+2.15%)
Dec 17, 2003	9.366	9.622	9.366	9.580	1,573,516	+0.25(+2.69%)
Dec 16, 2003	9.393	9.393	9.273	9.330	877,190	-0.06(-0.66%)
Dec 15, 2003	9.519	9.519	9.392	9.392	1,687,789	-0.04(-0.37%)
Dec 12, 2003	9.549	9.549	9.406	9.427	1,894,960	-0.03(-0.31%)
Dec 11, 2003	9.573	9.600	9.435	9.456	2,307,659	-0.15(-1.58%)
Dec 10, 2003	9.670	9.670	9.607	9.608	2,137,482	-0.09(-0.94%)
Dec 09, 2003	9.709	9.741	9.663	9.699	1,637,640	+0.09(+0.90%)
Dec 08, 2003	9.612	9.623	9.586	9.613	742,364	+0.10(+1.01%)
Dec 05, 2003	9.533	9.600	9.512	9.517	604,249	-0.00(-0.04%)
Dec 04, 2003	9.557	9.558	9.500	9.521	1,146,841	+0.00(+0.04%)
Dec 03, 2003	9.506	9.628	9.506	9.517	1,202,745	+0.03(+0.35%)
Dec 02, 2003	9.470	9.523	9.406	9.484	999,684	+0.02(+0.21%)
Dec 01, 2003	9.446	9.479	9.433	9.465	1,795,485	+0.03(+0.35%)
Nov 28, 2003	9.365	9.461	9.359	9.432	395,434	+0.10(+1.12%)
Nov 26, 2003	9.369	9.369	9.296	9.327	2,032,252	-0.10(-1.11%)
Nov 25, 2003	9.389	9.476	9.389	9.432	1,700,120	+0.01(+0.12%)
Nov 24, 2003	9.367	9.472	9.344	9.421	2,155,569	+0.08(+0.83%)
Nov 21, 2003	9.305	9.356	9.300	9.343	744,830	+0.02(+0.23%)
Nov 20, 2003	9.294	9.354	9.269	9.321	1,335,926	+0.01(+0.10%)
Nov 19, 2003	9.330	9.388	9.282	9.311	1,393,474	+0.02(+0.21%)
Nov 18, 2003	9.352	9.360	9.276	9.292	2,056,093	+0.00(+0.01%)
Nov 17, 2003	9.361	9.361	9.226	9.291	1,466,641	-0.17(-1.83%)
Nov 14, 2003	9.484	9.608	9.463	9.463	896,098	-0.07(-0.71%)
Nov 13, 2003	9.470	9.555	9.376	9.532	1,728,894	+0.03(+0.33%)
Nov 12, 2003	9.476	9.529	9.476	9.500	1,811,105	+0.07(+0.75%)
Nov 11, 2003	9.456	9.456	9.403	9.429	1,649,972	-0.05(-0.53%)
Nov 10, 2003	9.696	9.770	9.585	9.479	1,434,579	-0.22(-2.22%)
Nov 07, 2003	9.901	9.901	9.645	9.695	2,472,903	-0.08(-0.86%)
Nov 06, 2003	9.808	9.838	9.648	9.779	3,153,609	+0.03(+0.30%)
Nov 05, 2003	9.911	9.926	9.600	9.749	1,949,219	-0.18(-1.83%)
Nov 04, 2003	9.911	10.000	9.865	9.931	1,158,351	+0.05(+0.54%)
Nov 03, 2003	9.761	9.877	9.761	9.877	884,177	+0.12(+1.21%)
Oct 31, 2003	9.653	9.815	9.614	9.759	1,152,596	+0.13(+1.31%)
Oct 30, 2003	9.585	9.646	9.557	9.633	828,685	+0.10(+1.05%)
Oct 29, 2003	9.500	9.549	9.457	9.533	935,559	+0.01(+0.09%)
Oct 28, 2003	9.525	9.525	9.427	9.524	1,392,652	-0.01(-0.09%)
Oct 27, 2003	9.532	9.557	9.501	9.533	1,446,911	+0.01(+0.09%)
Oct 24, 2003	9.439	9.532	9.439	9.524	659,331	+0.02(+0.26%)
Oct 23, 2003	9.527	9.569	9.448	9.500	1,025,991	-0.03(-0.27%)
Oct 22, 2003	9.723	9.724	9.470	9.525	2,012,522	-0.20(-2.03%)
Oct 21, 2003	9.845	9.858	9.669	9.723	2,204,073	-0.12(-1.25%)
Oct 20, 2003	9.792	9.850	9.718	9.845	1,747,803	+0.03(+0.30%)
Oct 17, 2003	9.985	9.985	9.675	9.816	1,765,889	-0.09(-0.90%)
Oct 16, 2003	9.821	10.02	9.822	9.905	1,992,791	+0.08(+0.85%)
Oct 15, 2003	9.600	9.943	9.588	9.821	2,828,876	+0.22(+2.31%)
Oct 14, 2003	9.494	9.605	9.494	9.600	1,266,869	+0.15(+1.61%)
Oct 13, 2003	9.451	9.484	9.408	9.448	688,105	-0.00(-0.04%)
Oct 10, 2003	9.279	9.451	9.265	9.451	1,662,303	+0.25(+2.70%)
Oct 09, 2003	9.100	9.279	9.100	9.203	1,007,083	+0.15(+1.68%)
Oct 08, 2003	9.134	9.134	8.981	9.051	2,326,567	-0.09(-0.93%)
Oct 07, 2003	9.178	9.253	9.107	9.136	2,485,234	-0.04(-0.45%)
Oct 06, 2003	9.184	9.208	9.074	9.178	959,400	+0.04(+0.40%)
Oct 03, 2003	9.207	9.245	9.124	9.141	1,180,548	+0.02(+0.20%)
Oct 02, 2003	9.123	9.196	9.092	9.123	3,407,640	+0.18(+2.01%)
Oct 01, 2003	8.829	8.955	8.782	8.943	1,408,272	+0.17(+1.90%)
Sep 30, 2003	8.880	8.880	8.725	8.776	1,655,726	-0.12(-1.37%)
Sep 29, 2003	8.819	8.922	8.818	8.898	2,286,284	+0.12(+1.39%)
Sep 26, 2003	8.858	8.858	8.715	8.776	2,876,558	-0.05(-0.55%)
Sep 25, 2003	9.032	9.032	8.826	8.825	2,058,560	-0.14(-1.55%)
Sep 24, 2003	8.953	8.970	8.949	8.964	1,871,119	+0.02(+0.19%)
Sep 23, 2003	8.880	8.990	8.853	8.947	1,210,144	+0.07(+0.75%)
Sep 22, 2003	9.001	9.001	8.841	8.880	1,590,780	-0.17(-1.86%)
Sep 19, 2003	9.102	9.102	9.021	9.047	1,534,876	+0.01(+0.11%)
Sep 18, 2003	9.001	9.040	8.959	9.038	1,991,147	+0.03(+0.32%)
Sep 17, 2003	9.164	9.180	8.976	9.009	1,996,079	-0.16(-1.70%)
Sep 16, 2003	9.159	9.164	9.078	9.164	1,771,644	+0.07(+0.72%)
Sep 15, 2003	9.184	9.193	9.063	9.099	1,622,020	-0.09(-1.01%)
Sep 12, 2003	9.033	9.246	9.033	9.191	1,072,029	+0.05(+0.53%)
Sep 11, 2003	9.105	9.252	9.105	9.142	2,735,155	+0.05(+0.60%)
Sep 10, 2003	9.153	9.158	9.013	9.088	3,036,869	-0.04(-0.39%)
Sep 09, 2003	9.366	9.369	9.120	9.123	3,683,047	-0.19(-2.09%)
Sep 08, 2003	9.287	9.354	9.254	9.318	2,825,587	-0.00(-0.04%)
Sep 05, 2003	9.360	9.384	9.229	9.321	3,033,581	-0.07(-0.71%)
Sep 04, 2003	9.384	9.397	9.303	9.388	3,674,003	+0.08(+0.81%)
Sep 03, 2003	9.311	9.338	9.231	9.313	5,582,118	+0.04(+0.41%)
Sep 02, 2003	9.123	9.328	8.910	9.275	10,675,081	-0.89(-8.79%)
Aug 29, 2003	9.962	10.17	9.954	10.17	2,911,909	+0.20(+2.05%)
Aug 28, 2003	9.994	10.00	9.920	9.965	2,689,939	-0.03(-0.29%)
Aug 27, 2003	9.816	9.994	9.734	9.994	3,739,772	+0.10(+0.97%)
Aug 26, 2003	9.932	9.935	9.822	9.898	5,240,943	-0.06(-0.59%)
Aug 25, 2003	10.02	10.02	9.888	9.956	3,132,234	-0.07(-0.68%)
Aug 22, 2003	10.04	10.04	9.887	10.02	6,348,323	+0.11(+1.07%)
Aug 21, 2003	9.907	10.000	9.875	9.918	4,478,026	+0.02(+0.23%)
Aug 20, 2003	9.690	10.01	9.670	9.895	4,247,013	+0.08(+0.78%)
Aug 19, 2003	9.680	9.830	9.634	9.819	2,528,806	+0.07(+0.72%)
Aug 18, 2003	9.622	9.774	9.618	9.748	1,058,876	+0.11(+1.15%)
Aug 15, 2003	9.603	9.670	9.583	9.637	562,322	+0.06(+0.67%)
Aug 14, 2003	9.457	9.704	9.439	9.573	2,415,355	+0.09(+0.95%)
Aug 13, 2003	9.318	9.563	9.273	9.483	1,730,538	+0.18(+1.91%)
Aug 12, 2003	9.197	9.318	9.178	9.305	1,729,716	+0.10(+1.07%)
Aug 11, 2003	9.184	9.207	9.158	9.207	1,537,343	+0.02(+0.19%)
Aug 08, 2003	9.165	9.195	9.159	9.190	1,554,607	+0.05(+0.60%)
Aug 07, 2003	9.123	9.214	9.013	9.135	3,549,043	+0.13(+1.49%)
Aug 06, 2003	9.038	9.058	8.912	9.001	3,090,306	-0.10(-1.12%)
Aug 05, 2003	9.178	9.189	9.099	9.103	997,217	-0.06(-0.61%)
Aug 04, 2003	9.173	9.201	9.062	9.159	785,113	+0.00(+0.01%)
Aug 01, 2003	9.246	9.248	9.131	9.158	656,864	-0.10(-1.04%)
Jul 31, 2003	9.208	9.293	9.167	9.254	2,719,535	+0.06(+0.61%)
Jul 30, 2003	9.105	9.236	9.086	9.198	4,032,443	+0.07(+0.73%)
Jul 29, 2003	8.973	9.152	8.948	9.131	3,072,220	+0.09(+0.97%)
Jul 28, 2003	9.074	9.089	9.030	9.044	1,496,237	+0.01(+0.16%)
Jul 25, 2003	8.939	9.032	8.919	9.029	1,179,726	+0.15(+1.73%)
Jul 24, 2003	8.951	8.995	8.853	8.876	1,151,774	-0.06(-0.72%)
Jul 23, 2003	8.852	8.953	8.794	8.940	1,104,914	+0.12(+1.35%)
Jul 22, 2003	8.928	8.928	8.680	8.821	2,585,531	-0.05(-0.52%)
Jul 21, 2003	8.922	8.922	8.724	8.867	2,435,908	-0.08(-0.91%)
Jul 18, 2003	9.001	9.001	8.880	8.949	1,739,582	-0.02(-0.24%)
Jul 17, 2003	8.904	9.009	8.867	8.971	3,512,870	+0.01(+0.12%)
Jul 16, 2003	8.992	8.995	8.880	8.960	2,459,749	-0.03(-0.35%)
Jul 15, 2003	9.001	9.078	8.959	8.992	2,441,662	+0.02(+0.18%)
Jul 14, 2003	8.874	8.990	8.819	8.976	4,485,425	+0.18(+2.10%)
Jul 11, 2003	8.673	8.801	8.661	8.791	1,286,600	+0.14(+1.57%)
Jul 10, 2003	8.673	8.676	8.618	8.655	1,656,549	-0.05(-0.56%)
Jul 09, 2003	8.636	8.734	8.588	8.703	3,849,113	-0.12(-1.38%)
Jul 08, 2003	8.492	8.974	8.492	8.825	7,723,711	+0.44(+5.24%)
Jul 07, 2003	8.369	8.393	8.291	8.386	1,785,620	+0.06(+0.67%)
Jul 03, 2003	8.262	8.375	8.257	8.330	665,085	+0.07(+0.82%)
Jul 02, 2003	8.196	8.264	8.140	8.262	1,552,963	+0.14(+1.68%)
Jul 01, 2003	8.183	8.183	8.004	8.125	1,262,759	-0.06(-0.70%)
Jun 30, 2003	8.156	8.187	8.088	8.183	1,763,423	+0.11(+1.36%)
Jun 27, 2003	8.156	8.168	8.017	8.073	1,425,536	-0.06(-0.79%)
Jun 26, 2003	8.150	8.195	8.125	8.138	1,447,733	-0.04(-0.45%)
Jun 25, 2003	8.138	8.232	8.124	8.174	1,562,828	+0.05(+0.60%)
Jun 24, 2003	8.073	8.150	8.062	8.125	1,606,400	+0.02(+0.27%)
Jun 23, 2003	8.254	8.254	8.091	8.104	1,035,034	-0.15(-1.83%)
Jun 20, 2003	8.271	8.366	8.225	8.254	1,632,707	+0.03(+0.31%)
Jun 19, 2003	8.332	8.360	8.198	8.229	1,682,856	-0.13(-1.50%)
Jun 18, 2003	8.357	8.392	8.297	8.354	3,463,544	+0.00(+0.01%)
Jun 17, 2003	8.425	8.425	8.302	8.353	3,051,667	-0.07(-0.81%)
Jun 16, 2003	8.423	8.527	8.398	8.421	2,083,223	+0.02(+0.26%)
Jun 13, 2003	8.566	8.567	8.344	8.399	2,293,683	-0.17(-1.95%)
Jun 12, 2003	8.569	8.612	8.496	8.566	1,491,305	+0.06(+0.67%)
Jun 11, 2003	8.355	8.545	8.332	8.509	1,819,326	+0.18(+2.21%)
Jun 10, 2003	8.253	8.325	8.226	8.325	2,555,113	+0.10(+1.24%)
Jun 09, 2003	8.302	8.302	8.200	8.223	1,234,807	-0.11(-1.29%)
Jun 06, 2003	8.478	8.551	8.285	8.330	2,763,929	-0.10(-1.14%)
Jun 05, 2003	8.259	8.430	8.114	8.426	6,602,355	+0.08(+0.90%)
Jun 04, 2003	8.273	8.366	8.111	8.350	3,546,577	+0.08(+0.96%)
Jun 03, 2003	8.258	8.299	8.099	8.271	2,380,004	+0.01(+0.16%)
Jun 02, 2003	8.192	8.331	8.163	8.258	1,813,571	+0.10(+1.18%)
May 30, 2003	7.999	8.162	7.999	8.162	2,058,560	+0.16(+1.94%)
May 29, 2003	7.961	8.035	7.961	8.006	1,259,470	+0.07(+0.86%)
May 28, 2003	7.925	8.022	7.921	7.938	2,096,377	+0.04(+0.57%)
May 27, 2003	7.724	7.927	7.712	7.893	1,949,219	+0.10(+1.23%)
May 23, 2003	7.911	7.911	7.775	7.797	1,085,183	-0.11(-1.43%)
May 22, 2003	7.785	7.916	7.754	7.910	1,992,791	+0.13(+1.72%)
May 21, 2003	7.767	7.792	7.719	7.776	785,935	-0.00(-0.05%)
May 20, 2003	7.768	7.808	7.690	7.780	2,427,687	+0.01(+0.17%)
May 19, 2003	7.864	7.889	7.761	7.767	951,179	-0.10(-1.24%)
May 16, 2003	7.975	8.016	7.840	7.864	3,364,890	-0.11(-1.37%)
May 15, 2003	8.028	8.028	7.954	7.973	780,181	-0.01(-0.08%)
May 14, 2003	7.986	8.000	7.866	7.979	1,583,381	+0.01(+0.14%)
May 13, 2003	8.125	8.125	7.944	7.969	3,096,883	-0.16(-1.93%)
May 12, 2003	8.011	8.170	7.956	8.125	2,892,178	+0.15(+1.86%)
May 09, 2003	7.572	7.986	7.572	7.977	5,259,851	+0.43(+5.64%)
May 08, 2003	7.371	7.567	7.335	7.551	2,986,721	+0.16(+2.12%)
May 07, 2003	7.432	7.432	7.290	7.394	1,090,938	-0.04(-0.51%)
May 06, 2003	7.255	7.444	7.248	7.432	1,367,988	+0.21(+2.95%)
May 05, 2003	7.213	7.263	7.203	7.219	1,400,873	+0.01(+0.08%)
May 02, 2003	7.200	7.228	7.134	7.213	1,262,759	+0.01(+0.19%)
May 01, 2003	7.183	7.201	7.128	7.200	1,670,524	+0.07(+0.96%)
Apr 30, 2003	7.082	7.140	7.043	7.132	1,337,570	+0.06(+0.86%)
Apr 29, 2003	7.171	7.183	7.061	7.071	1,351,546	-0.05(-0.67%)
Apr 28, 2003	6.987	7.134	6.987	7.118	774,426	+0.13(+1.90%)
Apr 25, 2003	7.039	7.054	6.921	6.986	1,048,188	-0.05(-0.76%)
Apr 24, 2003	7.236	7.236	6.976	7.039	1,991,147	-0.20(-2.71%)
Apr 23, 2003	7.128	7.262	7.092	7.235	1,194,523	+0.11(+1.61%)
Apr 22, 2003	6.915	7.128	6.901	7.121	1,432,935	+0.21(+2.97%)
Apr 21, 2003	6.921	6.933	6.884	6.915	793,334	+0.00(+0.00%)
Apr 17, 2003	6.857	6.922	6.794	6.915	1,020,236	+0.06(+0.85%)
Apr 16, 2003	6.949	6.969	6.849	6.857	1,418,137	-0.08(-1.17%)
Apr 15, 2003	6.970	6.970	6.762	6.938	1,936,888	-0.03(-0.45%)
Apr 14, 2003	6.800	6.970	6.763	6.970	1,719,851	+0.21(+3.15%)
Apr 11, 2003	6.779	6.812	6.723	6.757	706,191	+0.02(+0.27%)
Apr 10, 2003	6.747	6.764	6.668	6.739	1,086,005	-0.01(-0.13%)
Apr 09, 2003	6.769	6.841	6.742	6.747	1,768,355	-0.03(-0.41%)
Apr 08, 2003	6.705	6.795	6.691	6.775	1,229,874	+0.07(+1.05%)
Apr 07, 2003	6.739	6.800	6.697	6.705	1,245,494	+0.03(+0.49%)
Apr 04, 2003	6.718	6.721	6.648	6.672	1,156,706	-0.03(-0.45%)
Apr 03, 2003	6.745	6.745	6.634	6.702	1,525,833	-0.03(-0.38%)
Apr 02, 2003	6.599	6.761	6.572	6.728	3,001,518	+0.25(+3.85%)
Apr 01, 2003	6.359	6.502	6.359	6.478	1,111,491	+0.12(+1.87%)
Mar 31, 2003	6.441	6.483	6.359	6.359	1,516,790	-0.14(-2.13%)
Mar 28, 2003	6.374	6.515	6.374	6.498	1,159,173	+0.04(+0.70%)
Mar 27, 2003	6.416	6.483	6.350	6.453	1,251,249	-0.02(-0.28%)
Mar 26, 2003	6.357	6.471	6.343	6.471	1,395,118	+0.13(+2.03%)
Mar 25, 2003	6.447	6.447	6.315	6.342	2,310,947	-0.13(-2.05%)
Mar 24, 2003	6.599	6.623	6.402	6.475	1,856,321	-0.17(-2.54%)
Mar 21, 2003	6.593	6.690	6.577	6.644	2,020,743	+0.08(+1.19%)
Mar 20, 2003	6.491	6.578	6.440	6.566	1,605,578	+0.08(+1.18%)
Mar 19, 2003	6.516	6.579	6.465	6.489	1,405,805	-0.04(-0.60%)
Mar 18, 2003	6.410	6.623	6.410	6.528	1,871,119	+0.12(+1.86%)
Mar 17, 2003	6.385	6.423	6.112	6.409	4,103,966	+0.02(+0.38%)
Mar 14, 2003	6.463	6.497	6.370	6.385	4,870,172	-0.08(-1.19%)
Mar 13, 2003	6.264	6.470	6.234	6.461	2,483,590	+0.26(+4.16%)
Mar 12, 2003	6.322	6.350	6.144	6.204	4,215,773	-0.15(-2.34%)
Mar 11, 2003	6.465	6.477	6.319	6.352	3,267,060	-0.12(-1.86%)
Mar 10, 2003	6.515	6.528	6.447	6.472	2,885,601	-0.06(-0.95%)
Mar 07, 2003	6.482	6.544	6.401	6.534	4,105,610	+0.05(+0.81%)
Mar 06, 2003	6.435	6.530	6.424	6.482	1,331,816	+0.03(+0.49%)
Mar 05, 2003	6.398	6.466	6.398	6.450	1,862,076	+0.03(+0.47%)
Mar 04, 2003	6.654	6.660	6.339	6.420	5,743,251	-0.33(-4.90%)

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.