Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.89	16.36	15.83	16.30	5,452,153	+0.41(+2.61%)
Jun 29, 2004	15.88	15.97	15.73	15.88	6,454,002	-0.03(-0.17%)
Jun 28, 2004	15.65	16.02	15.57	15.91	7,506,343	+0.29(+1.84%)
Jun 25, 2004	15.27	15.62	15.26	15.62	12,869,916	+0.38(+2.51%)
Jun 24, 2004	15.08	15.32	15.08	15.24	3,950,707	+0.16(+1.09%)
Jun 23, 2004	14.56	15.19	14.50	15.08	6,218,377	+0.51(+3.53%)
Jun 22, 2004	14.68	14.74	14.27	14.56	3,821,379	-0.12(-0.78%)
Jun 21, 2004	14.66	14.95	14.60	14.68	7,649,844	+0.11(+0.75%)
Jun 18, 2004	14.34	14.64	14.28	14.57	3,623,843	+0.21(+1.45%)
Jun 17, 2004	14.37	14.52	14.29	14.36	2,901,023	-0.01(-0.09%)
Jun 16, 2004	14.19	14.38	14.10	14.37	3,367,845	+0.16(+1.14%)
Jun 15, 2004	14.06	14.26	13.95	14.21	5,887,971	-0.10(-0.73%)
Jun 14, 2004	14.29	14.37	14.20	14.31	4,149,128	-0.02(-0.16%)
Jun 10, 2004	13.82	14.34	13.76	14.34	4,766,537	+0.56(+4.03%)
Jun 09, 2004	13.92	14.00	13.77	13.78	3,111,846	-0.29(-2.09%)
Jun 08, 2004	13.99	14.08	13.87	14.08	3,720,396	+0.04(+0.27%)
Jun 07, 2004	13.60	14.08	13.47	14.04	7,284,891	+0.42(+3.10%)
Jun 04, 2004	13.15	13.70	13.15	13.62	11,635,984	+0.24(+1.82%)
Jun 03, 2004	13.84	13.87	13.34	13.37	6,447,802	-0.54(-3.86%)
Jun 02, 2004	13.78	13.99	13.30	13.91	12,874,345	+0.13(+0.98%)
Jun 01, 2004	14.33	14.33	13.53	13.77	11,382,643	-0.81(-5.56%)
May 28, 2004	14.74	14.85	14.52	14.59	2,676,914	-0.12(-0.84%)
May 27, 2004	14.67	14.73	14.47	14.71	2,284,500	+0.04(+0.24%)
May 26, 2004	14.45	14.77	14.39	14.67	3,788,604	+0.27(+1.85%)
May 25, 2004	14.25	14.45	14.08	14.41	2,717,661	+0.15(+1.09%)
May 24, 2004	14.17	14.34	14.17	14.25	1,569,653	+0.19(+1.36%)
May 21, 2004	14.00	14.10	13.96	14.06	997,420	+0.09(+0.68%)
May 20, 2004	14.02	14.16	13.78	13.97	1,458,927	-0.04(-0.28%)
May 19, 2004	13.96	14.28	13.91	14.01	3,377,588	+0.14(+1.04%)
May 18, 2004	13.23	13.86	13.23	13.86	2,748,664	+0.66(+4.98%)
May 17, 2004	13.28	13.37	13.19	13.20	2,131,256	-0.19(-1.42%)
May 14, 2004	13.33	13.40	13.25	13.39	1,138,264	+0.08(+0.64%)
May 13, 2004	13.16	13.40	13.16	13.31	1,502,331	+0.12(+0.90%)
May 12, 2004	13.32	13.48	12.92	13.19	3,801,891	-0.11(-0.80%)
May 11, 2004	13.21	13.37	13.04	13.30	2,401,427	+0.11(+0.84%)
May 10, 2004	13.04	13.20	12.59	13.19	4,073,834	+0.03(+0.26%)
May 07, 2004	13.32	13.45	13.15	13.15	2,018,758	-0.16(-1.23%)
May 06, 2004	13.43	13.53	13.19	13.32	4,139,384	-0.49(-3.58%)
May 05, 2004	13.76	14.08	13.72	13.81	3,976,395	+0.12(+0.86%)
May 04, 2004	13.38	13.76	13.38	13.69	2,431,545	+0.34(+2.55%)
May 03, 2004	13.26	13.46	13.26	13.35	1,753,015	+0.11(+0.84%)
Apr 30, 2004	13.24	13.39	13.19	13.24	1,653,805	+0.03(+0.26%)
Apr 29, 2004	13.38	13.43	13.05	13.21	5,112,888	-0.17(-1.27%)
Apr 28, 2004	13.66	13.73	13.30	13.38	2,738,035	-0.28(-2.06%)
Apr 27, 2004	13.41	13.77	13.05	13.66	5,268,790	+0.42(+3.14%)
Apr 26, 2004	13.42	13.51	13.17	13.24	1,837,167	-0.17(-1.30%)
Apr 23, 2004	13.23	13.45	13.05	13.42	2,552,901	+0.19(+1.41%)
Apr 22, 2004	12.90	13.36	12.87	13.23	1,901,831	+0.30(+2.34%)
Apr 21, 2004	13.17	13.21	12.88	12.93	2,975,431	-0.18(-1.37%)
Apr 20, 2004	12.98	13.44	12.98	13.11	5,572,623	+0.15(+1.18%)
Apr 19, 2004	12.53	12.96	12.53	12.96	4,083,578	+0.54(+4.35%)
Apr 16, 2004	12.31	12.54	12.20	12.42	2,723,862	+0.13(+1.08%)
Apr 15, 2004	11.97	12.28	11.97	12.28	2,199,463	+0.31(+2.58%)
Apr 14, 2004	11.89	12.05	11.82	11.97	1,808,821	+0.08(+0.69%)
Apr 13, 2004	12.38	12.47	11.89	11.89	3,240,288	-0.53(-4.26%)
Apr 12, 2004	12.34	12.54	12.32	12.42	1,419,951	+0.05(+0.43%)
Apr 08, 2004	12.46	12.60	12.34	12.37	2,512,153	-0.04(-0.32%)
Apr 07, 2004	12.24	12.43	12.02	12.41	2,330,563	+0.21(+1.76%)
Apr 06, 2004	12.09	12.35	12.09	12.19	3,045,410	+0.07(+0.55%)
Apr 05, 2004	11.74	12.13	11.74	12.13	3,113,617	+0.50(+4.28%)
Apr 02, 2004	11.51	11.81	11.49	11.63	3,131,334	+0.28(+2.49%)
Apr 01, 2004	10.93	11.39	10.90	11.35	3,002,006	+0.42(+3.89%)
Mar 31, 2004	11.13	11.20	10.84	10.92	1,645,832	-0.29(-2.58%)
Mar 30, 2004	10.94	11.23	10.92	11.21	1,784,904	+0.30(+2.72%)
Mar 29, 2004	10.72	10.94	10.71	10.91	1,395,148	+0.22(+2.10%)
Mar 26, 2004	10.50	10.72	10.50	10.69	1,242,789	+0.18(+1.75%)
Mar 25, 2004	10.44	10.61	10.40	10.50	1,183,440	+0.09(+0.87%)
Mar 24, 2004	10.46	10.56	10.34	10.41	1,470,442	-0.07(-0.68%)
Mar 23, 2004	10.47	10.53	10.43	10.49	1,231,274	+0.09(+0.87%)
Mar 22, 2004	10.50	10.50	10.35	10.39	1,574,082	-0.19(-1.80%)
Mar 19, 2004	10.55	10.67	10.51	10.59	2,985,175	+0.03(+0.32%)
Mar 18, 2004	10.62	10.63	10.39	10.55	1,060,313	-0.07(-0.67%)
Mar 17, 2004	10.32	10.65	10.30	10.62	1,776,932	+0.30(+2.92%)
Mar 16, 2004	10.47	10.47	10.27	10.32	3,912,617	-0.23(-2.21%)
Mar 15, 2004	10.74	10.76	10.56	10.56	1,101,946	-0.18(-1.70%)
Mar 12, 2004	10.62	10.81	10.60	10.74	1,652,033	+0.10(+0.92%)
Mar 11, 2004	10.81	10.91	10.64	10.64	1,792,877	-0.20(-1.82%)
Mar 10, 2004	10.94	11.26	10.81	10.84	2,476,721	-0.11(-0.98%)
Mar 09, 2004	10.76	10.95	10.66	10.94	1,336,685	+0.17(+1.57%)
Mar 08, 2004	10.98	11.05	10.78	10.78	1,536,878	-0.20(-1.79%)
Mar 05, 2004	10.71	11.06	10.71	10.97	1,104,603	+0.25(+2.30%)
Mar 04, 2004	10.55	10.82	10.48	10.72	1,791,991	+0.20(+1.88%)
Mar 03, 2004	10.63	10.71	10.50	10.53	1,627,230	-0.13(-1.22%)
Mar 02, 2004	10.71	10.94	10.66	10.66	2,613,136	-0.05(-0.49%)
Mar 01, 2004	10.56	10.80	10.56	10.71	1,721,126	+0.18(+1.73%)
Feb 27, 2004	10.41	10.57	10.33	10.53	1,898,288	+0.20(+1.97%)
Feb 26, 2004	9.889	10.73	9.889	10.32	9,619,883	+0.43(+4.39%)
Feb 25, 2004	9.765	9.889	9.765	9.889	725,477	+0.12(+1.27%)
Feb 24, 2004	9.805	9.850	9.735	9.765	1,049,683	-0.04(-0.40%)
Feb 23, 2004	9.680	9.822	9.668	9.805	2,361,566	+0.21(+2.19%)
Feb 20, 2004	9.669	9.692	9.595	9.595	687,387	-0.07(-0.70%)
Feb 19, 2004	9.669	9.743	9.652	9.662	910,611	+0.03(+0.34%)
Feb 18, 2004	9.749	9.749	9.584	9.630	853,919	-0.01(-0.07%)
Feb 17, 2004	9.494	9.641	9.494	9.636	1,813,250	+0.26(+2.72%)
Feb 13, 2004	9.579	9.641	9.359	9.381	1,758,330	-0.15(-1.60%)
Feb 12, 2004	9.596	9.647	9.518	9.534	1,241,018	-0.06(-0.65%)
Feb 11, 2004	9.680	9.765	9.553	9.596	1,886,772	-0.06(-0.58%)
Feb 10, 2004	9.765	9.776	9.636	9.652	1,722,012	-0.11(-1.16%)
Feb 09, 2004	9.720	9.878	9.711	9.765	1,467,785	+0.10(+1.05%)
Feb 06, 2004	9.614	9.727	9.614	9.663	853,919	+0.05(+0.52%)
Feb 05, 2004	9.525	9.627	9.484	9.614	1,951,436	+0.09(+0.94%)
Feb 04, 2004	9.680	9.680	9.472	9.525	1,664,434	-0.18(-1.90%)
Feb 03, 2004	9.765	9.765	9.270	9.709	4,992,418	-0.15(-1.49%)
Feb 02, 2004	9.903	9.990	9.663	9.855	2,354,479	-0.01(-0.14%)
Jan 30, 2004	9.595	9.906	9.556	9.869	1,311,882	+0.27(+2.86%)
Jan 29, 2004	9.607	9.652	9.522	9.595	1,815,022	-0.00(-0.02%)
Jan 28, 2004	9.686	9.686	9.562	9.597	1,940,807	-0.08(-0.86%)
Jan 27, 2004	9.652	9.799	9.580	9.680	2,187,061	+0.03(+0.35%)
Jan 26, 2004	9.720	9.723	9.460	9.647	1,397,806	-0.02(-0.19%)
Jan 23, 2004	9.743	9.912	9.642	9.665	1,881,457	-0.13(-1.37%)
Jan 22, 2004	9.364	9.810	9.359	9.799	5,586,796	+0.52(+5.57%)
Jan 21, 2004	9.314	9.400	9.099	9.282	2,213,636	+0.02(+0.27%)
Jan 20, 2004	9.076	9.274	9.009	9.257	2,545,814	+0.26(+2.89%)
Jan 16, 2004	8.523	9.314	8.523	8.997	8,008,597	+0.54(+6.39%)
Jan 15, 2004	8.309	8.507	8.304	8.457	1,764,531	+0.17(+2.00%)
Jan 14, 2004	8.360	8.427	8.278	8.291	1,434,124	-0.06(-0.74%)
Jan 13, 2004	8.465	8.467	8.332	8.353	585,519	-0.11(-1.32%)
Jan 12, 2004	8.518	8.521	8.435	8.465	798,113	-0.04(-0.43%)
Jan 09, 2004	8.409	8.574	8.409	8.501	1,512,075	+0.10(+1.16%)
Jan 08, 2004	8.489	8.522	8.388	8.404	1,489,930	-0.06(-0.75%)
Jan 07, 2004	8.573	8.640	8.467	8.467	1,581,168	-0.09(-1.11%)
Jan 06, 2004	8.818	8.890	8.546	8.562	4,351,092	-0.26(-2.91%)
Jan 05, 2004	8.231	8.834	8.230	8.818	4,140,270	+0.59(+7.15%)
Jan 02, 2004	8.185	8.252	8.185	8.230	1,347,315	+0.06(+0.75%)
Dec 31, 2003	8.207	8.209	8.139	8.169	969,074	-0.04(-0.44%)
Dec 30, 2003	8.196	8.214	8.165	8.205	703,332	+0.03(+0.39%)
Dec 29, 2003	8.128	8.228	8.128	8.173	893,781	+0.10(+1.24%)
Dec 26, 2003	8.152	8.168	8.063	8.073	269,285	-0.05(-0.63%)
Dec 24, 2003	8.168	8.168	8.117	8.124	268,400	-0.05(-0.61%)
Dec 23, 2003	8.134	8.168	8.134	8.173	642,211	+0.02(+0.28%)
Dec 22, 2003	8.168	8.235	8.117	8.151	1,830,080	+0.03(+0.32%)
Dec 19, 2003	7.976	8.126	7.959	8.125	1,995,727	+0.18(+2.32%)
Dec 18, 2003	7.819	7.933	7.818	7.941	1,633,431	+0.18(+2.28%)
Dec 17, 2003	7.756	7.756	7.712	7.764	816,715	+0.01(+0.15%)
Dec 16, 2003	7.688	7.753	7.677	7.752	1,323,398	+0.08(+1.06%)
Dec 15, 2003	7.705	7.806	7.671	7.671	1,782,247	-0.03(-0.44%)
Dec 12, 2003	7.722	7.733	7.674	7.705	953,130	-0.04(-0.51%)
Dec 11, 2003	7.660	7.795	7.660	7.744	630,695	+0.09(+1.14%)
Dec 10, 2003	7.827	7.827	7.615	7.657	1,008,050	-0.17(-2.16%)
Dec 09, 2003	7.914	7.914	7.819	7.827	1,267,592	-0.08(-0.96%)
Dec 08, 2003	7.961	7.961	7.870	7.902	1,614,829	-0.07(-0.89%)
Dec 05, 2003	7.829	8.058	7.829	7.973	2,338,535	+0.18(+2.36%)
Dec 04, 2003	7.715	7.789	7.631	7.789	1,828,309	+0.07(+0.95%)
Dec 03, 2003	7.739	7.739	7.661	7.716	4,683,271	-0.11(-1.37%)
Dec 02, 2003	7.812	7.878	7.812	7.823	2,391,683	+0.04(+0.46%)
Dec 01, 2003	7.748	7.803	7.742	7.787	1,929,291	+0.06(+0.74%)
Nov 28, 2003	7.733	7.740	7.710	7.730	430,503	-0.00(-0.04%)
Nov 26, 2003	7.773	7.773	7.727	7.733	662,584	+0.01(+0.07%)
Nov 25, 2003	7.733	7.752	7.716	7.727	1,326,941	-0.02(-0.28%)
Nov 24, 2003	7.694	7.755	7.651	7.749	1,269,364	+0.09(+1.12%)
Nov 21, 2003	7.677	7.739	7.620	7.663	1,261,391	-0.00(-0.03%)
Nov 20, 2003	7.697	7.786	7.697	7.665	2,152,515	-0.04(-0.45%)
Nov 19, 2003	7.507	7.718	7.507	7.700	2,983,404	+0.21(+2.80%)
Nov 18, 2003	7.507	7.585	7.485	7.490	2,241,982	+0.06(+0.76%)
Nov 17, 2003	7.485	7.609	7.417	7.434	1,647,604	-0.20(-2.66%)
Nov 14, 2003	7.594	7.752	7.564	7.637	12,276,424	+0.04(+0.56%)
Nov 13, 2003	7.797	7.822	7.535	7.594	3,062,241	-0.23(-2.96%)
Nov 12, 2003	7.710	7.863	7.710	7.826	1,581,168	+0.12(+1.57%)
Nov 11, 2003	7.653	7.752	7.652	7.705	2,677,800	+0.08(+1.04%)
Nov 10, 2003	7.598	7.659	7.540	7.626	906,182	+0.01(+0.19%)
Nov 07, 2003	7.506	7.615	7.506	7.611	1,396,034	+0.12(+1.61%)
Nov 06, 2003	7.513	7.598	7.431	7.490	1,666,206	+0.01(+0.08%)
Nov 05, 2003	7.440	7.535	7.394	7.485	947,815	+0.03(+0.45%)
Nov 04, 2003	7.626	7.626	7.444	7.451	2,600,734	-0.23(-2.94%)
Nov 03, 2003	7.674	7.698	7.659	7.677	1,128,520	+0.01(+0.07%)
Oct 31, 2003	7.609	7.683	7.609	7.671	1,132,949	+0.04(+0.50%)
Oct 30, 2003	7.789	7.801	7.654	7.633	1,262,277	-0.15(-1.99%)
Oct 29, 2003	7.677	7.789	7.677	7.787	952,244	+0.11(+1.44%)
Oct 28, 2003	7.688	7.805	7.677	7.677	1,440,325	+0.00(+0.00%)
Oct 27, 2003	7.648	7.710	7.631	7.677	1,069,171	+0.03(+0.37%)
Oct 24, 2003	7.564	7.660	7.498	7.648	2,412,943	+0.27(+3.64%)
Oct 23, 2003	7.561	7.564	7.208	7.380	4,666,440	-0.21(-2.75%)
Oct 22, 2003	7.818	7.819	7.564	7.589	2,444,832	-0.31(-3.99%)
Oct 21, 2003	7.778	7.920	7.778	7.904	996,534	+0.12(+1.58%)
Oct 20, 2003	7.970	7.970	7.740	7.780	2,998,462	-0.19(-2.38%)
Oct 17, 2003	8.273	8.273	7.971	7.970	2,761,951	-0.33(-3.98%)
Oct 16, 2003	8.357	8.357	8.297	8.301	1,246,333	-0.09(-1.10%)
Oct 15, 2003	8.297	8.378	8.202	8.393	2,996,691	-0.02(-0.27%)
Oct 14, 2003	8.433	8.461	8.377	8.416	2,002,813	-0.02(-0.20%)
Oct 13, 2003	8.197	8.433	8.173	8.433	2,172,889	+0.24(+2.88%)
Oct 10, 2003	8.207	8.247	8.185	8.197	1,318,969	+0.01(+0.08%)
Oct 09, 2003	8.297	8.322	8.179	8.190	507,568	-0.09(-1.09%)
Oct 08, 2003	8.286	8.309	8.241	8.281	1,830,966	+0.05(+0.62%)
Oct 07, 2003	8.239	8.270	8.188	8.230	710,418	-0.00(-0.01%)
Oct 06, 2003	8.077	8.249	8.077	8.231	1,883,229	+0.13(+1.62%)
Oct 03, 2003	8.060	8.152	8.027	8.100	1,312,768	+0.08(+1.03%)
Oct 02, 2003	8.049	8.049	7.942	8.018	1,855,769	+0.22(+2.85%)
Oct 01, 2003	7.768	7.865	7.735	7.795	2,303,988	+0.03(+0.35%)
Sep 30, 2003	7.462	7.787	7.405	7.768	3,961,336	+0.26(+3.52%)
Sep 29, 2003	7.530	7.530	7.475	7.504	2,118,854	-0.00(-0.02%)
Sep 26, 2003	7.731	7.778	7.493	7.505	2,325,248	-0.23(-2.92%)
Sep 25, 2003	7.953	7.953	7.724	7.731	2,841,674	-0.14(-1.72%)
Sep 24, 2003	7.917	7.932	7.747	7.866	2,868,248	-0.06(-0.81%)
Sep 23, 2003	8.173	8.173	7.841	7.931	2,717,661	-0.25(-3.08%)
Sep 22, 2003	8.252	8.281	8.148	8.182	1,099,288	-0.10(-1.19%)
Sep 19, 2003	8.348	8.371	8.281	8.281	535,914	-0.05(-0.54%)
Sep 18, 2003	8.161	8.326	8.161	8.326	1,046,140	+0.16(+1.92%)
Sep 17, 2003	8.089	8.297	8.074	8.169	1,864,627	+0.10(+1.20%)
Sep 16, 2003	8.049	8.077	8.051	8.072	273,714	+0.02(+0.28%)
Sep 15, 2003	8.072	8.083	7.959	8.049	807,857	-0.03(-0.39%)
Sep 12, 2003	8.094	8.124	7.959	8.081	1,423,494	+0.01(+0.18%)
Sep 11, 2003	8.078	8.151	8.066	8.066	1,182,554	-0.02(-0.22%)
Sep 10, 2003	8.128	8.129	8.012	8.084	1,163,952	-0.05(-0.65%)
Sep 09, 2003	8.126	8.205	7.980	8.137	1,147,122	-0.01(-0.11%)
Sep 08, 2003	7.959	8.146	7.948	8.146	1,107,261	+0.20(+2.57%)
Sep 05, 2003	8.010	8.015	7.923	7.942	1,013,365	-0.07(-0.83%)
Sep 04, 2003	8.013	8.064	7.970	8.008	1,462,470	-0.00(-0.06%)
Sep 03, 2003	7.869	8.055	7.756	8.013	2,457,233	+0.16(+1.98%)
Sep 02, 2003	7.931	7.948	7.812	7.857	3,475,913	-0.09(-1.12%)
Aug 29, 2003	8.015	8.015	7.902	7.946	1,755,673	-0.12(-1.46%)
Aug 28, 2003	8.223	8.235	8.063	8.064	2,593,648	-0.16(-1.95%)
Aug 27, 2003	7.959	8.239	7.948	8.224	3,981,710	+0.29(+3.61%)
Aug 26, 2003	7.677	7.945	7.639	7.937	6,572,701	+0.44(+5.87%)
Aug 25, 2003	7.706	7.706	7.400	7.497	4,796,654	-0.21(-2.70%)
Aug 22, 2003	8.089	8.090	7.705	7.705	5,489,357	-0.41(-5.08%)
Aug 21, 2003	8.286	8.309	7.710	8.117	10,550,868	-0.17(-2.04%)
Aug 20, 2003	8.185	8.392	8.155	8.286	4,770,080	+0.20(+2.51%)
Aug 19, 2003	8.693	8.693	8.072	8.083	10,351,561	-0.71(-8.11%)
Aug 18, 2003	8.862	8.873	8.760	8.796	1,167,496	-0.07(-0.74%)
Aug 15, 2003	8.834	8.862	8.806	8.862	315,347	+0.03(+0.37%)
Aug 14, 2003	8.698	8.850	8.698	8.829	780,397	+0.14(+1.60%)
Aug 13, 2003	8.535	8.758	8.535	8.690	1,491,702	+0.17(+1.96%)
Aug 12, 2003	8.506	8.526	8.459	8.523	685,616	+0.04(+0.47%)
Aug 11, 2003	8.478	8.512	8.456	8.484	540,343	+0.01(+0.13%)
Aug 08, 2003	8.484	8.501	8.444	8.472	281,687	+0.00(+0.00%)
Aug 07, 2003	8.463	8.472	8.389	8.472	1,144,465	+0.01(+0.09%)
Aug 06, 2003	8.437	8.465	8.344	8.465	1,038,167	+0.03(+0.40%)
Aug 05, 2003	8.269	8.439	8.269	8.431	1,656,462	+0.17(+2.09%)
Aug 04, 2003	8.108	8.286	8.015	8.258	1,694,552	+0.15(+1.81%)
Aug 01, 2003	8.303	8.303	7.989	8.111	5,759,528	-0.20(-2.44%)
Jul 31, 2003	8.510	8.554	8.314	8.314	2,179,975	-0.20(-2.30%)
Jul 30, 2003	8.624	8.634	8.484	8.510	1,287,966	-0.11(-1.27%)
Jul 29, 2003	8.809	8.819	8.571	8.619	837,089	-0.17(-1.99%)
Jul 28, 2003	8.860	8.860	8.772	8.794	1,101,946	-0.07(-0.75%)
Jul 25, 2003	8.570	8.871	8.570	8.861	888,466	+0.29(+3.40%)
Jul 24, 2003	8.927	8.952	8.557	8.570	2,048,875	-0.35(-3.89%)
Jul 23, 2003	8.774	8.916	8.716	8.916	1,855,769	+0.14(+1.62%)
Jul 22, 2003	8.467	8.787	8.467	8.774	4,677,070	+0.46(+5.57%)
Jul 21, 2003	8.439	8.444	8.310	8.311	1,117,890	-0.13(-1.58%)
Jul 18, 2003	8.410	8.513	8.395	8.444	744,965	+0.04(+0.47%)
Jul 17, 2003	8.625	8.627	8.365	8.405	1,392,491	-0.23(-2.68%)
Jul 16, 2003	8.794	8.803	8.597	8.636	1,091,316	-0.15(-1.71%)
Jul 15, 2003	8.760	8.828	8.707	8.786	1,419,065	+0.05(+0.62%)
Jul 14, 2003	8.574	8.783	8.574	8.732	1,245,447	+0.19(+2.17%)
Jul 11, 2003	8.777	8.815	8.476	8.547	1,419,065	-0.20(-2.31%)
Jul 10, 2003	8.636	8.749	8.557	8.749	2,023,187	+0.11(+1.28%)
Jul 09, 2003	8.393	8.672	8.393	8.638	1,459,812	+0.24(+2.84%)
Jul 08, 2003	8.365	8.563	8.362	8.400	1,791,105	+0.02(+0.22%)
Jul 07, 2003	8.377	8.408	8.331	8.382	1,110,804	+0.05(+0.54%)
Jul 03, 2003	8.354	8.365	8.255	8.337	1,821,222	-0.09(-1.07%)
Jul 02, 2003	8.418	8.427	8.264	8.427	2,700,831	+0.01(+0.11%)

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.