Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.31	15.42	15.08	15.15	2,577,236	-0.13(-0.84%)
May 27, 2004	15.24	15.30	15.03	15.28	2,199,435	+0.04(+0.24%)
May 26, 2004	15.01	15.34	14.95	15.24	3,647,531	+0.28(+1.85%)
May 25, 2004	14.80	15.01	14.63	14.97	2,616,466	+0.16(+1.09%)
May 24, 2004	14.72	14.89	14.72	14.80	1,511,205	+0.20(+1.36%)
May 21, 2004	14.54	14.65	14.50	14.61	960,280	+0.10(+0.68%)
May 20, 2004	14.56	14.71	14.31	14.51	1,404,602	-0.04(-0.28%)
May 19, 2004	14.50	14.83	14.45	14.55	3,251,821	+0.15(+1.04%)
May 18, 2004	13.74	14.40	13.74	14.40	2,646,315	+0.68(+4.98%)
May 17, 2004	13.80	13.88	13.70	13.71	2,051,896	-0.20(-1.42%)
May 14, 2004	13.85	13.92	13.77	13.91	1,095,879	+0.09(+0.64%)
May 13, 2004	13.67	13.92	13.67	13.82	1,446,390	+0.12(+0.90%)
May 12, 2004	13.83	14.00	13.42	13.70	3,660,324	-0.11(-0.80%)
May 11, 2004	13.72	13.88	13.54	13.81	2,312,008	+0.11(+0.84%)
May 10, 2004	13.54	13.71	13.08	13.70	3,922,141	+0.04(+0.26%)
May 07, 2004	13.83	13.97	13.66	13.66	1,943,587	-0.17(-1.23%)
May 06, 2004	13.95	14.05	13.70	13.83	3,985,250	-0.51(-3.58%)
May 05, 2004	14.29	14.63	14.25	14.35	3,828,330	+0.12(+0.86%)
May 04, 2004	13.90	14.29	13.90	14.22	2,341,004	+0.35(+2.55%)
May 03, 2004	13.77	13.99	13.77	13.87	1,687,740	+0.11(+0.84%)
Apr 30, 2004	13.75	13.91	13.70	13.75	1,592,223	+0.04(+0.26%)
Apr 29, 2004	13.90	13.95	13.55	13.72	4,922,504	-0.18(-1.27%)
Apr 28, 2004	14.19	14.26	13.81	13.89	2,636,081	-0.29(-2.06%)
Apr 27, 2004	13.92	14.30	13.56	14.19	5,072,602	+0.43(+3.14%)
Apr 26, 2004	13.94	14.04	13.68	13.76	1,768,758	-0.18(-1.30%)
Apr 23, 2004	13.74	13.97	13.55	13.94	2,457,841	+0.19(+1.41%)
Apr 22, 2004	13.40	13.88	13.37	13.74	1,831,014	+0.31(+2.34%)
Apr 21, 2004	13.68	13.72	13.38	13.43	2,864,638	-0.19(-1.37%)
Apr 20, 2004	13.48	13.96	13.48	13.61	5,365,121	+0.16(+1.18%)
Apr 19, 2004	13.01	13.46	13.01	13.46	3,931,522	+0.56(+4.35%)
Apr 16, 2004	12.78	13.03	12.67	12.90	2,622,436	+0.14(+1.08%)
Apr 15, 2004	12.44	12.76	12.43	12.76	2,117,564	+0.32(+2.58%)
Apr 14, 2004	12.35	12.52	12.27	12.44	1,741,468	+0.09(+0.69%)
Apr 13, 2004	12.86	12.96	12.35	12.35	3,119,633	-0.55(-4.26%)
Apr 12, 2004	12.82	13.03	12.80	12.90	1,367,078	+0.06(+0.43%)
Apr 08, 2004	12.95	13.09	12.82	12.85	2,418,611	-0.04(-0.32%)
Apr 07, 2004	12.71	12.91	12.49	12.89	2,243,782	+0.22(+1.76%)
Apr 06, 2004	12.55	12.83	12.55	12.66	2,932,011	+0.07(+0.55%)
Apr 05, 2004	12.19	12.60	12.19	12.59	2,997,679	+0.52(+4.28%)
Apr 02, 2004	11.96	12.27	11.94	12.08	3,014,735	+0.29(+2.49%)
Apr 01, 2004	11.36	11.83	11.32	11.78	2,890,223	+0.44(+3.89%)
Mar 31, 2004	11.56	11.63	11.26	11.34	1,584,548	-0.30(-2.58%)
Mar 30, 2004	11.36	11.66	11.34	11.64	1,718,442	+0.31(+2.72%)
Mar 29, 2004	11.13	11.36	11.13	11.34	1,343,199	+0.23(+2.10%)
Mar 26, 2004	10.90	11.14	10.90	11.10	1,196,513	+0.19(+1.75%)
Mar 25, 2004	10.85	11.02	10.81	10.91	1,139,373	+0.09(+0.87%)
Mar 24, 2004	10.86	10.97	10.74	10.82	1,415,689	-0.07(-0.68%)
Mar 23, 2004	10.88	10.94	10.83	10.89	1,185,426	+0.09(+0.87%)
Mar 22, 2004	10.90	10.90	10.75	10.80	1,515,469	-0.20(-1.80%)
Mar 19, 2004	10.96	11.08	10.92	11.00	2,874,019	+0.04(+0.32%)
Mar 18, 2004	11.03	11.04	10.79	10.96	1,020,831	-0.07(-0.67%)
Mar 17, 2004	10.72	11.06	10.70	11.03	1,710,766	+0.31(+2.92%)
Mar 16, 2004	10.88	10.88	10.67	10.72	3,766,927	-0.24(-2.21%)
Mar 15, 2004	11.16	11.17	10.96	10.96	1,060,914	-0.19(-1.70%)
Mar 12, 2004	11.03	11.23	11.01	11.15	1,590,518	+0.10(+0.92%)
Mar 11, 2004	11.23	11.33	11.05	11.05	1,726,117	-0.21(-1.82%)
Mar 10, 2004	11.36	11.70	11.23	11.26	2,384,498	-0.11(-0.98%)
Mar 09, 2004	11.18	11.37	11.07	11.37	1,286,912	+0.18(+1.57%)
Mar 08, 2004	11.41	11.48	11.19	11.19	1,479,651	-0.20(-1.79%)
Mar 05, 2004	11.13	11.49	11.13	11.40	1,063,472	+0.26(+2.30%)
Mar 04, 2004	10.96	11.24	10.89	11.14	1,725,264	+0.21(+1.88%)
Mar 03, 2004	11.04	11.12	10.90	10.93	1,566,639	-0.13(-1.22%)
Mar 02, 2004	11.12	11.36	11.07	11.07	2,515,833	-0.05(-0.48%)
Mar 01, 2004	10.96	11.22	10.96	11.12	1,657,038	+0.19(+1.73%)
Feb 27, 2004	10.82	10.98	10.73	10.93	1,827,603	+0.21(+1.97%)
Feb 26, 2004	10.27	11.15	10.27	10.72	9,261,677	+0.45(+4.40%)
Feb 25, 2004	10.14	10.27	10.14	10.27	698,463	+0.13(+1.27%)
Feb 24, 2004	10.18	10.23	10.11	10.14	1,010,597	-0.04(-0.40%)
Feb 23, 2004	10.05	10.20	10.04	10.18	2,273,631	+0.22(+2.19%)
Feb 20, 2004	10.04	10.07	9.966	9.966	661,792	-0.07(-0.70%)
Feb 19, 2004	10.04	10.12	10.03	10.04	876,703	+0.03(+0.34%)
Feb 18, 2004	10.13	10.13	9.955	10.00	822,123	-0.01(-0.07%)
Feb 17, 2004	9.861	10.01	9.861	10.01	1,745,732	+0.27(+2.72%)
Feb 13, 2004	9.949	10.01	9.721	9.744	1,692,857	-0.16(-1.60%)
Feb 12, 2004	9.967	10.02	9.886	9.902	1,194,807	-0.06(-0.65%)
Feb 11, 2004	10.05	10.14	9.922	9.967	1,816,516	-0.06(-0.58%)
Feb 10, 2004	10.14	10.15	10.01	10.03	1,657,891	-0.12(-1.16%)
Feb 09, 2004	10.10	10.26	10.09	10.14	1,413,130	+0.11(+1.05%)
Feb 06, 2004	9.986	10.10	9.986	10.04	822,123	+0.05(+0.52%)
Feb 05, 2004	9.893	10.000	9.851	9.986	1,878,773	+0.09(+0.94%)
Feb 04, 2004	10.05	10.05	9.838	9.893	1,602,457	-0.19(-1.89%)
Feb 03, 2004	10.14	10.14	9.628	10.08	4,806,520	-0.15(-1.49%)
Feb 02, 2004	10.29	10.38	10.04	10.24	2,266,808	-0.01(-0.14%)
Jan 30, 2004	9.966	10.29	9.926	10.25	1,263,033	+0.28(+2.86%)
Jan 29, 2004	9.979	10.03	9.891	9.966	1,747,438	-0.00(-0.02%)
Jan 28, 2004	10.06	10.06	9.932	9.968	1,868,539	-0.09(-0.86%)
Jan 27, 2004	10.03	10.18	9.950	10.05	2,105,624	+0.04(+0.35%)
Jan 26, 2004	10.10	10.10	9.826	10.02	1,345,757	-0.02(-0.19%)
Jan 23, 2004	10.12	10.30	10.02	10.04	1,811,399	-0.14(-1.37%)
Jan 22, 2004	9.726	10.19	9.721	10.18	5,378,766	+0.54(+5.57%)
Jan 21, 2004	9.674	9.764	9.451	9.641	2,131,209	+0.03(+0.27%)
Jan 20, 2004	9.427	9.633	9.357	9.615	2,451,018	+0.27(+2.89%)
Jan 16, 2004	8.853	9.674	8.853	9.345	7,710,389	+0.56(+6.39%)
Jan 15, 2004	8.630	8.837	8.625	8.784	1,698,827	+0.17(+2.00%)
Jan 14, 2004	8.683	8.753	8.598	8.611	1,380,723	-0.06(-0.74%)
Jan 13, 2004	8.792	8.794	8.655	8.676	563,717	-0.12(-1.32%)
Jan 12, 2004	8.847	8.851	8.761	8.792	768,395	-0.04(-0.42%)
Jan 09, 2004	8.735	8.906	8.735	8.829	1,455,771	+0.10(+1.16%)
Jan 08, 2004	8.818	8.852	8.712	8.729	1,434,451	-0.07(-0.75%)
Jan 07, 2004	8.905	8.974	8.794	8.794	1,522,292	-0.10(-1.11%)
Jan 06, 2004	9.159	9.234	8.876	8.893	4,189,075	-0.27(-2.91%)
Jan 05, 2004	8.549	9.175	8.548	9.159	3,986,103	+0.61(+7.15%)
Jan 02, 2004	8.501	8.572	8.501	8.548	1,297,146	+0.06(+0.75%)
Dec 31, 2003	8.525	8.527	8.454	8.485	932,990	-0.04(-0.44%)
Dec 30, 2003	8.513	8.532	8.481	8.522	677,142	+0.03(+0.39%)
Dec 29, 2003	8.443	8.546	8.443	8.489	860,500	+0.10(+1.24%)
Dec 26, 2003	8.467	8.484	8.375	8.385	259,258	-0.05(-0.63%)
Dec 24, 2003	8.484	8.484	8.431	8.438	258,405	-0.05(-0.61%)
Dec 23, 2003	8.448	8.484	8.448	8.489	618,298	+0.02(+0.28%)
Dec 22, 2003	8.484	8.554	8.431	8.466	1,761,936	+0.03(+0.32%)
Dec 19, 2003	8.284	8.440	8.267	8.439	1,921,414	+0.19(+2.32%)
Dec 18, 2003	8.121	8.240	8.120	8.248	1,572,608	+0.18(+2.28%)
Dec 17, 2003	8.056	8.056	8.010	8.064	786,304	+0.01(+0.15%)
Dec 16, 2003	7.985	8.053	7.973	8.052	1,274,120	+0.08(+1.06%)
Dec 15, 2003	8.003	8.108	7.968	7.968	1,715,883	-0.04(-0.44%)
Dec 12, 2003	8.020	8.032	7.971	8.003	917,639	-0.04(-0.51%)
Dec 11, 2003	7.956	8.097	7.956	8.044	607,211	+0.09(+1.14%)
Dec 10, 2003	8.129	8.129	7.909	7.954	970,514	-0.18(-2.16%)
Dec 09, 2003	8.220	8.220	8.121	8.129	1,220,392	-0.08(-0.96%)
Dec 08, 2003	8.269	8.269	8.174	8.208	1,554,699	-0.07(-0.89%)
Dec 05, 2003	8.132	8.370	8.132	8.282	2,251,457	+0.19(+2.36%)
Dec 04, 2003	8.013	8.091	7.927	8.091	1,760,230	+0.08(+0.95%)
Dec 03, 2003	8.038	8.038	7.957	8.015	4,508,884	-0.11(-1.37%)
Dec 02, 2003	8.114	8.182	8.114	8.126	2,302,627	+0.04(+0.46%)
Dec 01, 2003	8.047	8.105	8.042	8.088	1,857,452	+0.06(+0.74%)
Nov 28, 2003	8.032	8.039	8.009	8.029	414,472	-0.00(-0.04%)
Nov 26, 2003	8.073	8.073	8.026	8.032	637,912	+0.01(+0.07%)
Nov 25, 2003	8.032	8.052	8.015	8.026	1,277,531	-0.02(-0.28%)
Nov 24, 2003	7.991	8.054	7.947	8.049	1,222,097	+0.09(+1.12%)
Nov 21, 2003	7.973	8.038	7.915	7.959	1,214,422	-0.00(-0.03%)
Nov 20, 2003	7.995	8.087	7.995	7.962	2,072,364	-0.04(-0.45%)
Nov 19, 2003	7.798	8.017	7.798	7.998	2,872,314	+0.22(+2.80%)
Nov 18, 2003	7.798	7.879	7.774	7.780	2,158,499	+0.06(+0.76%)
Nov 17, 2003	7.774	7.903	7.704	7.721	1,586,254	-0.21(-2.66%)
Nov 14, 2003	7.888	8.052	7.856	7.932	11,819,299	+0.04(+0.56%)
Nov 13, 2003	8.099	8.125	7.827	7.888	2,948,215	-0.24(-2.96%)
Nov 12, 2003	8.009	8.167	8.009	8.128	1,522,292	+0.13(+1.57%)
Nov 11, 2003	7.949	8.052	7.948	8.003	2,578,089	+0.08(+1.04%)
Nov 10, 2003	7.891	7.955	7.832	7.921	872,439	+0.02(+0.19%)
Nov 07, 2003	7.796	7.909	7.796	7.905	1,344,051	+0.13(+1.61%)
Nov 06, 2003	7.803	7.891	7.718	7.780	1,604,163	+0.01(+0.08%)
Nov 05, 2003	7.727	7.827	7.680	7.774	912,522	+0.04(+0.45%)
Nov 04, 2003	7.921	7.921	7.732	7.739	2,503,893	-0.23(-2.94%)
Nov 03, 2003	7.971	7.996	7.955	7.973	1,086,498	+0.01(+0.07%)
Oct 31, 2003	7.903	7.981	7.903	7.968	1,090,762	+0.04(+0.50%)
Oct 30, 2003	8.091	8.102	7.950	7.928	1,215,275	-0.16(-1.99%)
Oct 29, 2003	7.973	8.091	7.973	8.088	916,786	+0.11(+1.44%)
Oct 28, 2003	7.985	8.107	7.973	7.973	1,386,693	+0.00(+0.00%)
Oct 27, 2003	7.944	8.009	7.927	7.973	1,029,359	+0.03(+0.37%)
Oct 24, 2003	7.856	7.956	7.788	7.944	2,323,094	+0.28(+3.64%)
Oct 23, 2003	7.854	7.856	7.487	7.665	4,492,681	-0.22(-2.75%)
Oct 22, 2003	8.120	8.121	7.856	7.882	2,353,796	-0.33(-3.99%)
Oct 21, 2003	8.079	8.227	8.079	8.209	959,427	+0.13(+1.58%)
Oct 20, 2003	8.278	8.278	8.039	8.081	2,886,812	-0.20(-2.38%)
Oct 17, 2003	8.593	8.593	8.280	8.278	2,659,107	-0.34(-3.98%)
Oct 16, 2003	8.681	8.681	8.618	8.622	1,199,924	-0.10(-1.10%)
Oct 15, 2003	8.618	8.702	8.519	8.718	2,885,106	-0.02(-0.27%)
Oct 14, 2003	8.759	8.788	8.700	8.742	1,928,236	-0.02(-0.20%)
Oct 13, 2003	8.514	8.759	8.489	8.759	2,091,979	+0.25(+2.88%)
Oct 10, 2003	8.525	8.566	8.501	8.514	1,269,856	+0.01(+0.08%)
Oct 09, 2003	8.618	8.644	8.495	8.507	488,668	-0.09(-1.09%)
Oct 08, 2003	8.607	8.630	8.560	8.601	1,762,788	+0.05(+0.62%)
Oct 07, 2003	8.557	8.590	8.505	8.548	683,965	-0.00(-0.01%)
Oct 06, 2003	8.390	8.568	8.390	8.549	1,813,105	+0.14(+1.62%)
Oct 03, 2003	8.372	8.467	8.337	8.413	1,263,886	+0.09(+1.03%)
Oct 02, 2003	8.360	8.360	8.249	8.328	1,786,668	+0.23(+2.85%)
Oct 01, 2003	8.068	8.169	8.034	8.097	2,218,197	+0.03(+0.35%)
Sep 30, 2003	7.751	8.088	7.691	8.068	3,813,832	+0.27(+3.52%)
Sep 29, 2003	7.821	7.821	7.764	7.794	2,039,956	-0.00(-0.02%)
Sep 26, 2003	8.030	8.079	7.782	7.795	2,238,665	-0.23(-2.92%)
Sep 25, 2003	8.261	8.261	8.023	8.030	2,735,862	-0.14(-1.72%)
Sep 24, 2003	8.223	8.239	8.046	8.170	2,761,446	-0.07(-0.81%)
Sep 23, 2003	8.489	8.489	8.145	8.237	2,616,466	-0.26(-3.08%)
Sep 22, 2003	8.572	8.601	8.464	8.499	1,058,355	-0.10(-1.19%)
Sep 19, 2003	8.671	8.695	8.601	8.601	515,959	-0.05(-0.54%)
Sep 18, 2003	8.477	8.648	8.477	8.648	1,007,186	+0.16(+1.92%)
Sep 17, 2003	8.401	8.618	8.386	8.485	1,795,196	+0.10(+1.20%)
Sep 16, 2003	8.360	8.390	8.363	8.384	263,522	+0.02(+0.28%)
Sep 15, 2003	8.384	8.396	8.267	8.360	777,776	-0.03(-0.39%)
Sep 12, 2003	8.407	8.438	8.267	8.393	1,370,489	+0.02(+0.18%)
Sep 11, 2003	8.391	8.466	8.378	8.378	1,138,521	-0.02(-0.22%)
Sep 10, 2003	8.443	8.444	8.322	8.397	1,120,611	-0.06(-0.65%)
Sep 09, 2003	8.440	8.522	8.289	8.452	1,104,408	-0.01(-0.11%)
Sep 08, 2003	8.267	8.461	8.255	8.461	1,066,031	+0.21(+2.57%)
Sep 05, 2003	8.319	8.325	8.229	8.249	975,631	-0.07(-0.83%)
Sep 04, 2003	8.323	8.376	8.278	8.318	1,408,013	-0.00(-0.06%)
Sep 03, 2003	8.173	8.366	8.056	8.323	2,365,736	+0.16(+1.98%)
Sep 02, 2003	8.237	8.255	8.114	8.161	3,346,484	-0.09(-1.12%)
Aug 29, 2003	8.325	8.325	8.208	8.254	1,690,298	-0.12(-1.46%)
Aug 28, 2003	8.541	8.554	8.375	8.376	2,497,071	-0.17(-1.95%)
Aug 27, 2003	8.267	8.557	8.255	8.542	3,833,447	+0.30(+3.61%)
Aug 26, 2003	7.973	8.253	7.935	8.244	6,327,960	+0.46(+5.87%)
Aug 25, 2003	8.004	8.004	7.686	7.787	4,618,046	-0.22(-2.70%)
Aug 22, 2003	8.401	8.403	8.003	8.003	5,284,955	-0.43(-5.08%)
Aug 21, 2003	8.607	8.630	8.009	8.431	10,157,996	-0.18(-2.04%)
Aug 20, 2003	8.501	8.717	8.471	8.607	4,592,461	+0.21(+2.51%)
Aug 19, 2003	9.029	9.029	8.384	8.396	9,966,111	-0.74(-8.11%)
Aug 18, 2003	9.205	9.216	9.099	9.137	1,124,023	-0.07(-0.74%)
Aug 15, 2003	9.175	9.205	9.146	9.205	303,605	+0.03(+0.37%)
Aug 14, 2003	9.035	9.192	9.035	9.171	751,338	+0.14(+1.60%)
Aug 13, 2003	8.865	9.097	8.865	9.026	1,436,157	+0.17(+1.96%)
Aug 12, 2003	8.835	8.855	8.786	8.853	660,086	+0.04(+0.47%)
Aug 11, 2003	8.806	8.841	8.783	8.812	520,223	+0.01(+0.13%)
Aug 08, 2003	8.812	8.829	8.771	8.800	271,198	+0.00(+0.00%)
Aug 07, 2003	8.791	8.800	8.713	8.800	1,101,849	+0.01(+0.09%)
Aug 06, 2003	8.764	8.792	8.666	8.792	999,510	+0.04(+0.40%)
Aug 05, 2003	8.589	8.765	8.589	8.757	1,594,782	+0.18(+2.09%)
Aug 04, 2003	8.421	8.607	8.325	8.577	1,631,453	+0.15(+1.81%)
Aug 01, 2003	8.624	8.624	8.298	8.425	5,545,067	-0.21(-2.44%)
Jul 31, 2003	8.839	8.885	8.636	8.636	2,098,801	-0.20(-2.29%)
Jul 30, 2003	8.957	8.968	8.812	8.839	1,240,007	-0.11(-1.27%)
Jul 29, 2003	9.150	9.160	8.902	8.953	805,919	-0.18(-1.99%)
Jul 28, 2003	9.202	9.202	9.111	9.134	1,060,914	-0.07(-0.75%)
Jul 25, 2003	8.901	9.214	8.901	9.204	855,383	+0.30(+3.40%)
Jul 24, 2003	9.273	9.299	8.888	8.901	1,972,583	-0.36(-3.89%)
Jul 23, 2003	9.113	9.261	9.053	9.261	1,786,668	+0.15(+1.62%)
Jul 22, 2003	8.794	9.127	8.794	9.113	4,502,915	+0.48(+5.57%)
Jul 21, 2003	8.765	8.771	8.631	8.632	1,076,264	-0.14(-1.58%)
Jul 18, 2003	8.736	8.842	8.719	8.771	717,225	+0.04(+0.47%)
Jul 17, 2003	8.958	8.961	8.689	8.730	1,340,640	-0.24(-2.68%)
Jul 16, 2003	9.134	9.144	8.929	8.970	1,050,680	-0.16(-1.71%)
Jul 15, 2003	9.099	9.170	9.044	9.126	1,366,225	+0.06(+0.62%)
Jul 14, 2003	8.906	9.123	8.906	9.070	1,199,071	+0.19(+2.17%)
Jul 11, 2003	9.117	9.155	8.804	8.878	1,366,225	-0.21(-2.31%)
Jul 10, 2003	8.970	9.087	8.888	9.087	1,947,851	+0.11(+1.28%)
Jul 09, 2003	8.718	9.008	8.718	8.973	1,405,455	+0.25(+2.84%)
Jul 08, 2003	8.689	8.894	8.685	8.725	1,724,411	+0.02(+0.22%)
Jul 07, 2003	8.700	8.733	8.654	8.706	1,069,442	+0.05(+0.54%)
Jul 03, 2003	8.677	8.689	8.574	8.659	1,753,407	-0.09(-1.07%)
Jul 02, 2003	8.744	8.753	8.583	8.753	2,600,262	+0.01(+0.11%)
Jul 01, 2003	8.231	8.771	8.208	8.744	7,338,557	+0.58(+7.09%)
Jun 30, 2003	8.173	8.213	8.121	8.165	3,401,065	+0.00(+0.04%)
Jun 27, 2003	8.061	8.161	8.046	8.161	1,807,135	+0.05(+0.65%)
Jun 26, 2003	7.862	8.112	7.862	8.108	1,513,764	+0.25(+3.19%)
Jun 25, 2003	8.030	8.030	7.856	7.857	1,685,181	-0.17(-2.13%)
Jun 24, 2003	7.740	8.079	7.740	8.029	2,929,453	+0.29(+3.73%)
Jun 23, 2003	7.768	7.780	7.655	7.740	2,063,836	-0.03(-0.39%)
Jun 20, 2003	7.991	7.996	7.745	7.771	3,745,606	-0.20(-2.54%)
Jun 19, 2003	8.161	8.208	7.930	7.973	7,492,918	-0.19(-2.30%)
Jun 18, 2003	8.126	8.197	8.038	8.161	3,468,438	+0.02(+0.29%)
Jun 17, 2003	7.712	8.149	7.704	8.138	3,977,574	+0.44(+5.76%)
Jun 16, 2003	7.587	7.721	7.587	7.694	1,873,656	+0.13(+1.70%)
Jun 13, 2003	7.521	7.598	7.521	7.565	1,234,037	+0.04(+0.59%)
Jun 12, 2003	7.329	7.563	7.304	7.521	1,703,943	+0.21(+2.87%)
Jun 11, 2003	7.282	7.336	7.282	7.311	2,042,515	+0.02(+0.24%)
Jun 10, 2003	7.276	7.358	7.211	7.293	2,057,013	+0.02(+0.32%)
Jun 09, 2003	7.135	7.292	7.127	7.270	3,119,633	+0.12(+1.64%)
Jun 06, 2003	7.372	7.372	7.153	7.153	1,753,407	-0.24(-3.19%)
Jun 05, 2003	7.411	7.459	7.370	7.388	619,150	-0.02(-0.30%)
Jun 04, 2003	7.311	7.441	7.307	7.411	932,990	+0.10(+1.41%)
Jun 03, 2003	7.252	7.334	7.252	7.307	1,263,886	+0.03(+0.44%)

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.