Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	62.24	62.29	61.56	61.74	631,200	-0.61(-0.98%)
Apr 29, 2004	62.17	62.35	61.73	62.35	688,100	+0.05(+0.08%)
Apr 28, 2004	62.05	62.47	61.75	62.30	1,016,400	+0.25(+0.40%)
Apr 27, 2004	61.30	62.45	61.11	62.05	1,137,300	+1.21(+1.99%)
Apr 26, 2004	61.23	61.26	60.26	60.84	519,400	-0.29(-0.47%)
Apr 23, 2004	61.65	61.75	60.51	61.13	423,100	-0.27(-0.44%)
Apr 22, 2004	60.48	61.80	59.91	61.40	549,100	+0.92(+1.52%)
Apr 21, 2004	59.60	60.85	59.55	60.48	798,000	+0.75(+1.26%)
Apr 20, 2004	61.36	61.51	59.65	59.73	671,300	-1.77(-2.88%)
Apr 19, 2004	61.59	61.65	60.85	61.50	368,000	-0.09(-0.15%)
Apr 16, 2004	61.15	61.69	60.92	61.59	471,400	+0.59(+0.97%)
Apr 15, 2004	61.20	61.50	60.62	61.00	745,200	-0.22(-0.36%)
Apr 14, 2004	61.30	62.08	60.86	61.22	844,800	+0.03(+0.05%)
Apr 13, 2004	61.40	61.74	61.13	61.19	885,000	+0.00(+0.00%)
Apr 12, 2004	61.27	61.44	60.74	61.19	715,200	+0.17(+0.28%)
Apr 08, 2004	62.20	62.20	60.75	61.02	671,000	-1.08(-1.74%)
Apr 07, 2004	60.95	62.66	60.80	62.10	1,228,600	+1.00(+1.64%)
Apr 06, 2004	61.57	61.57	60.82	61.10	1,465,700	-0.49(-0.80%)
Apr 05, 2004	60.51	61.65	60.25	61.59	1,680,300	+1.53(+2.55%)
Apr 02, 2004	61.58	61.58	59.60	60.06	1,068,000	-0.35(-0.58%)
Apr 01, 2004	59.70	60.53	59.66	60.41	1,338,500	+0.93(+1.56%)
Mar 31, 2004	59.37	59.50	58.84	59.48	1,146,900	+0.27(+0.46%)
Mar 30, 2004	58.51	59.28	58.46	59.21	1,022,800	+0.70(+1.20%)
Mar 29, 2004	58.10	59.25	58.10	58.51	1,833,600	+0.59(+1.02%)
Mar 26, 2004	56.97	58.10	56.90	57.92	1,611,300	+0.97(+1.70%)
Mar 25, 2004	56.85	57.03	56.52	56.95	1,066,400	+0.28(+0.49%)
Mar 24, 2004	56.00	57.03	56.00	56.67	1,204,400	+0.76(+1.36%)
Mar 23, 2004	55.15	56.12	54.88	55.91	1,037,500	+1.16(+2.12%)
Mar 22, 2004	55.54	55.54	53.98	54.75	877,700	-0.30(-0.54%)
Mar 19, 2004	54.85	55.10	54.40	55.05	1,219,300	+0.63(+1.16%)
Mar 18, 2004	53.77	54.50	53.69	54.42	728,800	+0.69(+1.28%)
Mar 17, 2004	53.08	53.90	53.08	53.73	372,600	+0.78(+1.47%)
Mar 16, 2004	53.13	53.36	52.40	52.95	598,900	-0.05(-0.09%)
Mar 15, 2004	53.35	54.48	53.00	53.00	1,043,200	-0.25(-0.47%)
Mar 12, 2004	52.63	53.47	52.61	53.25	569,900	+0.56(+1.06%)
Mar 11, 2004	53.35	53.78	52.44	52.69	789,500	-0.91(-1.70%)
Mar 10, 2004	53.85	54.27	53.45	53.60	620,000	-0.44(-0.81%)
Mar 09, 2004	54.58	54.87	53.74	54.04	689,300	-0.29(-0.53%)
Mar 08, 2004	54.46	54.85	54.06	54.33	696,500	-0.03(-0.06%)
Mar 05, 2004	53.02	54.46	52.92	54.36	763,800	+1.24(+2.33%)
Mar 04, 2004	53.60	53.70	52.90	53.12	696,000	-0.66(-1.23%)
Mar 03, 2004	54.00	54.14	53.15	53.78	408,900	-0.36(-0.66%)
Mar 02, 2004	54.70	54.91	53.87	54.14	542,000	-0.35(-0.64%)
Mar 01, 2004	53.55	54.66	53.55	54.49	374,500	+0.97(+1.81%)
Feb 27, 2004	54.25	54.40	53.40	53.52	620,000	-0.62(-1.15%)
Feb 26, 2004	54.10	54.46	53.42	54.14	578,100	+0.21(+0.39%)
Feb 25, 2004	52.90	54.15	52.82	53.93	792,400	+1.18(+2.24%)
Feb 24, 2004	53.31	53.38	52.50	52.75	1,016,100	-0.79(-1.48%)
Feb 23, 2004	55.07	55.40	53.48	53.54	1,099,100	-1.28(-2.33%)
Feb 20, 2004	55.47	55.54	54.53	54.82	611,300	-0.61(-1.10%)
Feb 19, 2004	55.55	56.23	55.43	55.43	576,000	-0.01(-0.02%)
Feb 18, 2004	56.05	56.07	55.36	55.44	735,800	-0.56(-1.00%)
Feb 17, 2004	55.09	56.43	55.05	56.00	1,005,300	+0.94(+1.71%)
Feb 13, 2004	55.31	56.00	54.77	55.06	453,400	-0.19(-0.34%)
Feb 12, 2004	55.05	55.80	54.40	55.25	580,800	-0.39(-0.70%)
Feb 11, 2004	55.80	55.83	55.15	55.64	616,000	-0.33(-0.59%)
Feb 10, 2004	56.35	56.35	55.60	55.97	917,100	-0.13(-0.23%)
Feb 09, 2004	55.65	56.86	55.57	56.10	1,089,200	+0.57(+1.03%)
Feb 06, 2004	54.80	55.92	54.80	55.53	697,100	+0.73(+1.33%)
Feb 05, 2004	54.50	55.13	54.32	54.80	1,029,100	+0.58(+1.07%)
Feb 04, 2004	53.83	54.60	53.75	54.22	623,000	+0.40(+0.74%)
Feb 03, 2004	53.80	54.43	53.75	53.82	737,600	+0.02(+0.04%)
Feb 02, 2004	53.60	54.47	53.31	53.80	503,100	+0.34(+0.64%)
Jan 30, 2004	53.32	53.70	53.10	53.46	676,900	+0.17(+0.32%)
Jan 29, 2004	53.66	53.75	52.67	53.29	846,300	-0.46(-0.86%)
Jan 28, 2004	53.07	54.93	52.67	53.75	1,720,800	+0.65(+1.22%)
Jan 27, 2004	53.60	54.02	53.06	53.10	1,652,500	+0.22(+0.42%)
Jan 26, 2004	53.52	53.74	51.71	52.88	2,003,400	-0.39(-0.73%)
Jan 23, 2004	52.76	54.00	52.56	53.27	1,490,800	+0.46(+0.87%)
Jan 22, 2004	51.40	52.97	51.30	52.81	1,131,100	+1.35(+2.62%)
Jan 21, 2004	50.89	51.55	50.47	51.46	1,549,500	+0.57(+1.12%)
Jan 20, 2004	49.99	51.05	49.31	50.89	1,452,700	+0.98(+1.96%)
Jan 16, 2004	50.08	50.10	49.48	49.91	868,400	-0.09(-0.18%)
Jan 15, 2004	50.25	50.50	49.65	50.00	794,800	-0.15(-0.30%)
Jan 14, 2004	49.90	50.34	49.67	50.15	1,177,000	+0.35(+0.70%)
Jan 13, 2004	50.64	50.81	49.60	49.80	1,358,300	-0.85(-1.68%)
Jan 12, 2004	51.05	51.10	50.48	50.65	957,100	-0.24(-0.47%)
Jan 09, 2004	51.72	51.72	50.89	50.89	665,200	-0.83(-1.60%)
Jan 08, 2004	52.42	52.42	51.49	51.72	816,600	-0.62(-1.18%)
Jan 07, 2004	51.90	52.60	51.81	52.34	1,114,900	+0.31(+0.60%)
Jan 06, 2004	52.03	52.18	51.86	52.03	760,400	+0.00(+0.00%)
Jan 05, 2004	51.35	52.08	51.13	52.03	549,800	+0.93(+1.82%)
Jan 02, 2004	51.36	51.73	50.97	51.10	718,200	-0.26(-0.51%)
Dec 31, 2003	51.80	51.83	51.07	51.36	454,400	-0.24(-0.47%)
Dec 30, 2003	51.49	51.76	51.38	51.60	639,500	+0.40(+0.78%)
Dec 29, 2003	50.69	51.20	50.57	51.20	570,900	+0.88(+1.75%)
Dec 26, 2003	50.09	50.49	50.05	50.32	222,300	+0.26(+0.52%)
Dec 24, 2003	49.79	50.10	49.70	50.06	338,500	+0.34(+0.68%)
Dec 23, 2003	49.41	49.70	49.29	49.72	731,000	+0.54(+1.10%)
Dec 22, 2003	48.57	49.19	48.52	49.18	527,100	+0.61(+1.26%)
Dec 19, 2003	48.87	48.99	48.20	48.57	426,900	-0.13(-0.27%)
Dec 18, 2003	47.90	48.80	47.88	48.70	488,500	+0.90(+1.88%)
Dec 17, 2003	47.87	47.91	47.06	47.80	721,600	-0.22(-0.46%)
Dec 16, 2003	48.50	48.64	47.50	48.02	1,042,300	-0.48(-0.99%)
Dec 15, 2003	48.94	48.94	48.33	48.50	645,400	-0.02(-0.04%)
Dec 12, 2003	48.26	48.65	48.01	48.52	402,800	+0.16(+0.33%)
Dec 11, 2003	47.87	48.49	47.87	48.36	664,400	+0.49(+1.02%)
Dec 10, 2003	47.25	47.87	47.20	47.87	707,600	+0.62(+1.31%)
Dec 09, 2003	48.00	48.16	47.16	47.25	500,300	-0.65(-1.36%)
Dec 08, 2003	47.00	47.97	46.90	47.90	403,500	+0.90(+1.91%)
Dec 05, 2003	48.02	48.06	46.95	47.00	604,400	-1.25(-2.59%)
Dec 04, 2003	47.22	48.25	47.22	48.25	726,000	+1.03(+2.18%)
Dec 03, 2003	47.40	47.57	46.95	47.22	655,500	-0.14(-0.30%)
Dec 02, 2003	48.00	48.10	47.26	47.36	418,700	-0.57(-1.19%)
Dec 01, 2003	47.17	47.94	47.10	47.93	718,400	+0.88(+1.87%)
Nov 28, 2003	46.90	47.12	46.80	47.05	213,100	-0.06(-0.13%)
Nov 26, 2003	47.45	47.50	46.45	47.11	490,200	+0.02(+0.04%)
Nov 25, 2003	47.40	47.40	46.68	47.09	747,300	-0.02(-0.04%)
Nov 24, 2003	46.69	47.48	46.61	47.11	670,000	+0.66(+1.42%)
Nov 21, 2003	46.14	46.59	45.60	46.45	467,100	+0.31(+0.67%)
Nov 20, 2003	46.27	46.69	45.92	46.14	768,500	-0.11(-0.24%)
Nov 19, 2003	45.95	46.50	45.88	46.25	658,000	+0.50(+1.09%)
Nov 18, 2003	46.10	46.72	45.70	45.75	884,300	-0.24(-0.52%)
Nov 17, 2003	46.18	46.26	45.75	45.99	1,206,600	+0.19(+0.41%)
Nov 14, 2003	47.75	47.79	45.73	45.80	2,387,900	-2.00(-4.18%)
Nov 13, 2003	48.15	48.19	47.70	47.80	1,193,600	-0.28(-0.58%)
Nov 12, 2003	47.41	48.18	47.39	48.08	1,012,800	+0.68(+1.43%)
Nov 11, 2003	47.46	47.90	47.39	47.40	905,400	-0.06(-0.13%)
Nov 10, 2003	48.10	48.11	47.35	47.46	1,290,300	-0.74(-1.54%)
Nov 07, 2003	48.14	48.37	48.14	48.20	566,000	+0.05(+0.10%)
Nov 06, 2003	47.92	48.17	47.49	48.15	703,300	+0.28(+0.58%)
Nov 05, 2003	47.68	47.93	47.37	47.87	631,600	+0.13(+0.27%)
Nov 04, 2003	47.68	47.91	47.35	47.74	749,396	+0.17(+0.36%)
Nov 03, 2003	46.74	47.70	46.99	47.57	855,123	+0.81(+1.73%)
Oct 31, 2003	46.50	47.02	46.50	46.76	824,600	+0.33(+0.71%)
Oct 30, 2003	46.98	47.08	46.42	46.43	441,500	-0.27(-0.58%)
Oct 29, 2003	46.75	47.00	46.30	46.70	2,207,200	+0.16(+0.34%)
Oct 28, 2003	45.70	46.55	45.70	46.54	889,800	+0.92(+2.02%)
Oct 27, 2003	45.80	45.98	45.26	45.62	548,300	-0.08(-0.18%)
Oct 24, 2003	45.46	45.99	45.30	45.70	723,800	+0.24(+0.53%)
Oct 23, 2003	44.91	45.52	44.49	45.46	988,300	+0.54(+1.20%)
Oct 22, 2003	45.69	45.78	44.77	44.92	1,236,900	-0.57(-1.25%)
Oct 21, 2003	44.99	45.55	44.90	45.49	958,000	+0.75(+1.68%)
Oct 20, 2003	44.93	45.11	44.50	44.74	902,900	-0.19(-0.42%)
Oct 17, 2003	45.34	45.34	44.35	44.93	793,000	-0.42(-0.93%)
Oct 16, 2003	45.50	45.68	45.07	45.35	531,400	-0.15(-0.33%)
Oct 15, 2003	45.42	46.00	45.29	45.50	706,400	+0.08(+0.18%)
Oct 14, 2003	44.55	45.55	44.55	45.42	882,100	+0.76(+1.70%)
Oct 13, 2003	44.50	44.73	44.35	44.66	475,100	+0.16(+0.36%)
Oct 10, 2003	44.30	44.65	44.35	44.50	917,700	+0.20(+0.45%)
Oct 09, 2003	44.85	44.88	44.24	44.30	713,900	-0.19(-0.43%)
Oct 08, 2003	44.46	44.85	44.26	44.49	763,300	+0.03(+0.07%)
Oct 07, 2003	44.20	44.50	43.70	44.46	906,700	+0.26(+0.59%)
Oct 06, 2003	44.50	44.59	44.20	44.20	875,300	-0.30(-0.67%)
Oct 03, 2003	44.30	44.63	44.17	44.50	900,800	+0.56(+1.27%)
Oct 02, 2003	44.13	44.23	43.60	43.94	1,180,900	+0.37(+0.85%)
Oct 01, 2003	43.50	43.67	43.11	43.57	845,000	+0.32(+0.74%)
Sep 30, 2003	43.22	43.74	42.61	43.25	1,359,300	+0.03(+0.07%)
Sep 29, 2003	42.48	43.23	42.57	43.22	1,276,800	+0.74(+1.74%)
Sep 26, 2003	42.75	42.99	42.39	42.48	2,120,600	+0.13(+0.31%)
Sep 25, 2003	43.45	43.65	41.63	42.35	5,477,800	-2.15(-4.83%)
Sep 24, 2003	44.66	45.45	44.50	44.50	1,707,700	-0.16(-0.36%)
Sep 23, 2003	47.13	47.14	44.62	44.66	3,733,600	-2.47(-5.24%)
Sep 22, 2003	47.75	47.75	46.81	47.13	467,400	-0.62(-1.30%)
Sep 19, 2003	48.33	48.48	47.54	47.75	622,300	-0.33(-0.69%)
Sep 18, 2003	48.41	48.72	47.88	48.08	910,600	+0.00(+0.00%)
Sep 17, 2003	48.08	48.44	47.92	48.08	828,700	+0.15(+0.31%)
Sep 16, 2003	46.93	47.98	46.85	47.93	919,200	+0.97(+2.07%)
Sep 15, 2003	46.49	47.20	46.49	46.96	729,300	+0.47(+1.01%)
Sep 12, 2003	46.55	46.90	46.26	46.49	541,500	-0.41(-0.87%)
Sep 11, 2003	46.70	47.20	46.42	46.90	991,300	+0.56(+1.21%)
Sep 10, 2003	48.15	48.20	46.00	46.34	1,525,500	-1.86(-3.86%)
Sep 09, 2003	48.75	48.99	48.20	48.20	1,043,900	-0.32(-0.66%)
Sep 08, 2003	47.98	48.70	47.74	48.52	833,600	+0.44(+0.92%)
Sep 05, 2003	49.29	49.29	47.80	48.08	1,469,800	-1.21(-2.45%)
Sep 04, 2003	50.40	50.40	48.87	49.29	1,229,000	-0.86(-1.71%)
Sep 03, 2003	50.75	50.95	50.08	50.15	788,500	-0.55(-1.08%)
Sep 02, 2003	51.09	51.40	50.33	50.70	1,005,900	-0.39(-0.76%)
Aug 29, 2003	50.92	51.48	50.50	51.09	882,800	+0.28(+0.55%)
Aug 28, 2003	49.95	50.90	49.36	50.81	609,600	+0.76(+1.52%)
Aug 27, 2003	50.13	50.40	49.33	50.05	600,300	-0.08(-0.16%)
Aug 26, 2003	49.38	50.15	49.18	50.13	544,900	+0.75(+1.52%)
Aug 25, 2003	49.53	49.83	49.03	49.38	321,900	-0.02(-0.04%)
Aug 22, 2003	50.30	50.30	49.36	49.40	458,700	-0.68(-1.36%)
Aug 21, 2003	49.98	50.54	49.72	50.08	710,500	+0.35(+0.70%)
Aug 20, 2003	50.02	50.02	49.53	49.73	537,500	-0.28(-0.56%)
Aug 19, 2003	49.74	50.48	49.70	50.01	802,900	+0.31(+0.62%)
Aug 18, 2003	49.60	49.72	49.40	49.70	825,900	+0.60(+1.22%)
Aug 15, 2003	49.45	49.70	48.95	49.10	289,400	-0.45(-0.91%)
Aug 14, 2003	48.95	49.70	48.70	49.55	498,300	+0.80(+1.64%)
Aug 13, 2003	49.02	49.02	48.43	48.75	572,100	-0.07(-0.14%)
Aug 12, 2003	48.01	48.89	47.91	48.82	534,000	+0.92(+1.92%)
Aug 11, 2003	47.60	48.04	47.20	47.90	715,500	+0.10(+0.21%)
Aug 08, 2003	48.18	48.39	47.54	47.80	614,400	-0.36(-0.75%)
Aug 07, 2003	48.30	48.40	47.45	48.16	805,300	+0.10(+0.21%)
Aug 06, 2003	48.02	48.72	47.60	48.06	938,500	+0.04(+0.08%)
Aug 05, 2003	49.59	49.59	48.01	48.02	1,139,900	-1.57(-3.17%)
Aug 04, 2003	49.90	49.99	48.68	49.59	996,800	-0.31(-0.62%)
Aug 01, 2003	49.45	50.00	49.23	49.90	1,244,500	+0.82(+1.67%)
Jul 31, 2003	49.50	49.85	48.95	49.08	638,300	+0.15(+0.31%)
Jul 30, 2003	49.91	49.96	48.51	48.93	1,425,600	-0.98(-1.96%)
Jul 29, 2003	49.50	50.42	49.13	49.91	1,627,900	+0.40(+0.81%)
Jul 28, 2003	48.00	50.32	47.97	49.51	3,237,800	+2.10(+4.43%)
Jul 25, 2003	45.65	47.70	45.50	47.41	1,249,700	+1.76(+3.86%)
Jul 24, 2003	46.85	46.92	45.65	45.65	1,069,000	-0.80(-1.72%)
Jul 23, 2003	45.00	46.90	45.00	46.45	2,022,500	-0.25(-0.54%)
Jul 22, 2003	45.31	46.89	45.25	46.70	1,249,700	+1.59(+3.52%)
Jul 21, 2003	45.19	45.69	45.09	45.11	733,400	-0.08(-0.18%)
Jul 18, 2003	44.12	45.49	44.12	45.19	962,300	+1.11(+2.52%)
Jul 17, 2003	44.43	44.50	44.00	44.08	533,700	-0.35(-0.79%)
Jul 16, 2003	45.08	45.15	44.20	44.43	786,000	-0.40(-0.89%)
Jul 15, 2003	44.50	45.00	44.34	44.83	828,300	+0.39(+0.88%)
Jul 14, 2003	45.30	45.65	44.44	44.44	910,100	-0.75(-1.66%)
Jul 11, 2003	45.10	45.30	44.81	45.19	898,100	+0.09(+0.20%)
Jul 10, 2003	45.30	45.59	44.93	45.10	927,000	-0.32(-0.70%)
Jul 09, 2003	44.80	45.46	44.57	45.42	950,400	+0.52(+1.16%)
Jul 08, 2003	44.03	45.15	44.01	44.90	643,500	+0.78(+1.77%)
Jul 07, 2003	44.41	44.76	44.12	44.12	811,700	-0.19(-0.43%)
Jul 03, 2003	44.04	44.50	44.02	44.31	500,400	-0.13(-0.29%)
Jul 02, 2003	44.70	44.81	44.33	44.44	687,700	-0.26(-0.58%)
Jul 01, 2003	43.35	44.75	43.30	44.70	859,900	+1.21(+2.78%)
Jun 30, 2003	43.80	43.98	43.30	43.49	866,600	-0.30(-0.69%)
Jun 27, 2003	44.00	44.40	43.77	43.79	516,000	-0.11(-0.25%)
Jun 26, 2003	43.74	44.43	43.51	43.90	883,900	+0.50(+1.15%)
Jun 25, 2003	44.00	44.29	43.40	43.40	1,046,300	-0.75(-1.70%)
Jun 24, 2003	44.69	44.99	44.15	44.15	854,100	-0.53(-1.19%)
Jun 23, 2003	45.80	45.82	44.68	44.68	1,401,600	-0.83(-1.82%)
Jun 20, 2003	46.22	46.47	45.43	45.51	1,205,000	-0.71(-1.54%)
Jun 19, 2003	46.00	46.80	46.00	46.22	1,357,700	+0.36(+0.78%)
Jun 18, 2003	44.50	45.99	44.17	45.86	1,537,600	+1.57(+3.54%)
Jun 17, 2003	44.67	44.67	43.80	44.29	975,100	-0.18(-0.40%)
Jun 16, 2003	44.42	44.74	44.26	44.47	804,400	+0.43(+0.98%)
Jun 13, 2003	44.14	44.69	43.89	44.04	1,045,700	+0.13(+0.30%)
Jun 12, 2003	42.95	43.98	42.82	43.91	1,009,000	+1.00(+2.33%)
Jun 11, 2003	42.86	42.98	42.06	42.91	1,080,300	+0.30(+0.70%)
Jun 10, 2003	42.60	43.21	42.28	42.61	810,600	+0.10(+0.24%)
Jun 09, 2003	43.65	43.93	42.40	42.51	684,800	-1.30(-2.97%)
Jun 06, 2003	43.65	44.40	43.65	43.81	943,100	+0.31(+0.71%)
Jun 05, 2003	42.40	43.70	42.35	43.50	965,300	+1.10(+2.59%)
Jun 04, 2003	42.20	42.80	41.76	42.40	1,052,300	+0.00(+0.00%)
Jun 03, 2003	42.90	43.00	42.03	42.40	976,400	-0.76(-1.76%)
Jun 02, 2003	43.60	44.46	43.12	43.16	663,100	-0.19(-0.44%)
May 30, 2003	43.40	43.97	43.11	43.35	568,300	+0.17(+0.39%)
May 29, 2003	42.91	43.42	42.66	43.18	755,300	+0.52(+1.22%)
May 28, 2003	42.85	43.25	42.51	42.66	537,700	-0.16(-0.37%)
May 27, 2003	42.41	43.00	42.18	42.82	937,000	+0.39(+0.92%)
May 23, 2003	42.60	42.75	42.20	42.43	575,600	-0.12(-0.28%)
May 22, 2003	41.90	42.66	41.63	42.55	1,043,000	+0.66(+1.58%)
May 21, 2003	41.84	41.95	41.40	41.89	1,333,400	-0.05(-0.12%)
May 20, 2003	43.23	43.59	41.83	41.94	1,656,000	-1.29(-2.98%)
May 19, 2003	43.92	44.08	43.15	43.23	791,200	-1.22(-2.74%)
May 16, 2003	44.80	44.88	44.16	44.45	510,000	-0.35(-0.78%)
May 15, 2003	44.85	44.98	44.58	44.80	554,100	+0.17(+0.38%)
May 14, 2003	44.70	44.83	44.00	44.63	573,700	-0.11(-0.25%)
May 13, 2003	44.69	44.96	43.67	44.74	680,600	+0.05(+0.11%)
May 12, 2003	45.00	45.14	44.26	44.69	1,171,900	-0.44(-0.97%)
May 09, 2003	44.69	45.20	44.53	45.13	1,109,600	+0.44(+0.98%)
May 08, 2003	45.05	45.25	44.41	44.69	738,200	-0.56(-1.24%)
May 07, 2003	45.40	45.51	45.02	45.25	974,900	-0.04(-0.09%)
May 06, 2003	44.97	45.69	44.91	45.29	752,300	+0.14(+0.31%)
May 05, 2003	45.20	45.27	44.61	45.15	1,063,300	+0.44(+0.98%)
May 02, 2003	43.30	44.80	43.24	44.71	1,020,000	+1.54(+3.57%)

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.