Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	22.49	22.87	22.12	22.23	1,299,500	-0.10(-0.45%)
Mar 30, 2004	21.77	22.38	21.63	22.33	1,123,400	+0.45(+2.06%)
Mar 29, 2004	21.20	21.97	21.03	21.88	1,163,800	+1.13(+5.45%)
Mar 26, 2004	20.91	21.33	20.71	20.75	953,700	-0.25(-1.19%)
Mar 25, 2004	20.93	21.14	20.84	21.00	1,591,400	+0.42(+2.04%)
Mar 24, 2004	20.54	20.97	20.51	20.58	1,507,200	-0.02(-0.10%)
Mar 23, 2004	20.80	21.10	20.11	20.60	1,382,800	+0.02(+0.10%)
Mar 22, 2004	20.51	20.79	20.45	20.58	1,388,100	-0.18(-0.87%)
Mar 19, 2004	21.12	21.52	20.75	20.76	1,045,300	-0.24(-1.14%)
Mar 18, 2004	20.78	21.29	20.75	21.00	1,193,900	+0.12(+0.57%)
Mar 17, 2004	21.00	21.28	20.81	20.88	831,400	+0.18(+0.87%)
Mar 16, 2004	20.80	20.84	20.48	20.70	1,409,600	+0.54(+2.68%)
Mar 15, 2004	21.10	21.15	20.12	20.16	1,068,700	-0.95(-4.50%)
Mar 12, 2004	20.95	21.70	20.75	21.11	1,048,700	+0.64(+3.13%)
Mar 11, 2004	20.26	21.13	20.12	20.47	1,782,100	-0.16(-0.78%)
Mar 10, 2004	21.30	21.84	20.27	20.63	2,120,900	-0.86(-4.00%)
Mar 09, 2004	21.70	21.77	21.15	21.49	1,147,600	-0.11(-0.51%)
Mar 08, 2004	22.59	22.80	21.49	21.60	1,305,200	-0.71(-3.18%)
Mar 05, 2004	22.25	22.62	21.50	22.31	1,735,400	-0.01(-0.04%)
Mar 04, 2004	22.50	23.32	21.87	22.32	4,470,200	-1.24(-5.26%)
Mar 03, 2004	23.94	24.13	23.32	23.56	801,100	-0.53(-2.20%)
Mar 02, 2004	24.03	24.60	23.74	24.09	1,133,400	+0.00(+0.00%)
Mar 01, 2004	23.95	24.29	23.64	24.09	1,013,100	+0.14(+0.58%)
Feb 27, 2004	23.98	24.00	23.36	23.95	1,001,100	+0.40(+1.70%)
Feb 26, 2004	23.52	23.91	23.08	23.55	670,300	+0.09(+0.38%)
Feb 25, 2004	23.12	23.55	23.02	23.46	880,200	+0.30(+1.30%)
Feb 24, 2004	22.50	23.31	22.28	23.16	2,074,400	+0.31(+1.36%)
Feb 23, 2004	23.70	24.18	22.72	22.85	1,530,000	-0.74(-3.14%)
Feb 20, 2004	23.91	24.09	23.32	23.59	1,354,100	-0.40(-1.67%)
Feb 19, 2004	24.55	25.06	23.89	23.99	1,684,500	-0.09(-0.37%)
Feb 18, 2004	23.79	24.18	23.75	24.08	924,400	+0.19(+0.80%)
Feb 17, 2004	24.30	24.39	23.76	23.89	2,151,600	-0.11(-0.46%)
Feb 13, 2004	24.30	24.87	23.85	24.00	847,500	-0.53(-2.16%)
Feb 12, 2004	24.80	25.00	24.16	24.53	1,157,100	-0.22(-0.89%)
Feb 11, 2004	24.91	25.35	24.66	24.75	1,270,200	-0.21(-0.84%)
Feb 10, 2004	24.31	25.03	24.15	24.96	1,131,400	+0.86(+3.57%)
Feb 09, 2004	24.59	25.08	24.06	24.10	1,289,400	-0.39(-1.59%)
Feb 06, 2004	23.84	24.87	23.70	24.49	1,705,500	+0.79(+3.33%)
Feb 05, 2004	23.36	24.20	23.25	23.70	2,190,300	+0.50(+2.16%)
Feb 04, 2004	23.94	24.00	23.03	23.20	2,842,200	-1.13(-4.64%)
Feb 03, 2004	24.75	25.14	24.28	24.33	1,690,200	-0.64(-2.56%)
Feb 02, 2004	25.39	25.59	24.50	24.97	1,778,200	-0.10(-0.40%)
Jan 30, 2004	24.50	25.95	24.50	25.07	2,550,600	+0.37(+1.50%)
Jan 29, 2004	25.37	25.75	24.19	24.70	2,129,800	-0.46(-1.83%)
Jan 28, 2004	26.20	26.58	24.85	25.16	2,238,200	-0.56(-2.18%)
Jan 27, 2004	26.47	27.00	25.68	25.72	1,711,200	-0.90(-3.38%)
Jan 26, 2004	25.64	26.75	25.35	26.62	2,686,500	+0.95(+3.70%)
Jan 23, 2004	26.74	27.50	25.50	25.67	3,631,000	-1.51(-5.56%)
Jan 22, 2004	28.86	29.00	26.77	27.18	5,022,700	-1.56(-5.43%)
Jan 21, 2004	26.60	28.98	26.54	28.74	5,461,200	+0.88(+3.16%)
Jan 20, 2004	25.44	28.55	25.15	27.86	7,921,900	+2.01(+7.78%)
Jan 16, 2004	24.00	26.48	23.75	25.85	18,861,200	+4.73(+22.40%)
Jan 15, 2004	20.03	21.35	20.03	21.12	4,659,629	+0.54(+2.62%)
Jan 14, 2004	20.62	20.72	19.81	20.58	1,610,225	+0.12(+0.59%)
Jan 13, 2004	21.23	21.40	20.20	20.46	1,962,990	-0.79(-3.72%)
Jan 12, 2004	20.72	21.40	20.49	21.25	2,639,375	+0.76(+3.71%)
Jan 09, 2004	19.75	20.80	19.65	20.49	3,056,050	+0.28(+1.39%)
Jan 08, 2004	19.90	20.30	19.80	20.21	3,082,729	+0.62(+3.16%)
Jan 07, 2004	18.85	19.63	18.72	19.59	2,440,047	+0.77(+4.09%)
Jan 06, 2004	18.75	18.97	18.46	18.82	1,701,400	+0.07(+0.37%)
Jan 05, 2004	18.20	18.75	18.06	18.75	1,695,300	+0.84(+4.69%)
Jan 02, 2004	17.84	18.06	17.80	17.91	1,145,200	+0.22(+1.24%)
Dec 31, 2003	18.10	18.13	17.65	17.69	1,149,100	-0.34(-1.89%)
Dec 30, 2003	18.15	18.20	17.87	18.03	963,374	-0.02(-0.11%)
Dec 29, 2003	17.64	18.15	17.50	18.05	1,283,288	+0.55(+3.14%)
Dec 26, 2003	17.72	17.74	17.47	17.50	316,608	-0.06(-0.34%)
Dec 24, 2003	17.70	17.75	17.55	17.56	385,265	-0.19(-1.07%)
Dec 23, 2003	17.60	17.86	17.45	17.75	1,665,604	+0.20(+1.14%)
Dec 22, 2003	17.41	17.55	17.19	17.55	882,132	+0.15(+0.86%)
Dec 19, 2003	17.44	17.58	17.04	17.40	1,221,444	+0.04(+0.23%)
Dec 18, 2003	16.96	17.47	16.85	17.36	920,513	+0.36(+2.12%)
Dec 17, 2003	17.15	17.24	16.77	17.00	874,446	-0.16(-0.93%)
Dec 16, 2003	17.01	17.29	16.70	17.16	1,772,180	+0.15(+0.88%)
Dec 15, 2003	18.35	18.48	17.01	17.01	1,624,815	-0.68(-3.84%)
Dec 12, 2003	17.56	17.90	17.46	17.69	1,826,378	+0.04(+0.23%)
Dec 11, 2003	17.05	17.68	16.89	17.65	1,607,600	+0.61(+3.58%)
Dec 10, 2003	17.41	17.44	16.60	17.04	2,115,300	-0.11(-0.64%)
Dec 09, 2003	18.41	18.73	17.02	17.15	4,857,333	+0.11(+0.65%)
Dec 08, 2003	17.07	17.30	16.70	17.04	1,315,796	-0.05(-0.29%)
Dec 05, 2003	17.35	17.25	16.95	17.09	974,633	-0.26(-1.50%)
Dec 04, 2003	17.80	17.92	16.93	17.35	1,988,337	-0.11(-0.63%)
Dec 03, 2003	17.96	18.15	17.43	17.46	1,675,321	-0.35(-1.97%)
Dec 02, 2003	17.75	18.02	17.50	17.81	1,684,618	-0.09(-0.50%)
Dec 01, 2003	18.40	18.58	17.79	17.90	2,247,817	-0.46(-2.51%)
Nov 28, 2003	18.55	18.55	18.33	18.36	395,969	+0.03(+0.16%)
Nov 26, 2003	18.90	18.90	18.04	18.33	1,529,274	-0.16(-0.87%)
Nov 25, 2003	19.68	19.68	18.38	18.49	3,668,266	+0.36(+1.99%)
Nov 24, 2003	17.68	18.13	17.41	18.13	1,499,994	+0.76(+4.38%)
Nov 21, 2003	17.25	17.56	16.83	17.37	790,110	+0.22(+1.28%)
Nov 20, 2003	17.22	17.67	17.11	17.15	974,946	-0.19(-1.10%)
Nov 19, 2003	17.27	17.45	17.10	17.34	1,117,933	+0.02(+0.12%)
Nov 18, 2003	18.14	18.22	17.25	17.32	1,406,305	-0.43(-2.42%)
Nov 17, 2003	17.75	17.82	17.35	17.75	1,150,942	-0.24(-1.33%)
Nov 14, 2003	18.70	18.84	17.83	17.99	1,710,527	-0.71(-3.80%)
Nov 13, 2003	19.05	19.05	18.50	18.70	1,114,884	-0.35(-1.84%)
Nov 12, 2003	18.58	19.18	18.58	19.05	1,341,007	+0.25(+1.33%)
Nov 11, 2003	18.51	18.92	18.44	18.80	1,017,302	+0.26(+1.40%)
Nov 10, 2003	19.40	19.44	18.42	18.54	1,437,645	-0.97(-4.97%)
Nov 07, 2003	19.79	19.79	19.18	19.51	1,842,727	-0.08(-0.41%)
Nov 06, 2003	19.55	19.59	18.92	19.59	1,601,491	+0.24(+1.24%)
Nov 05, 2003	19.12	19.45	18.67	19.35	2,806,071	+0.39(+2.06%)
Nov 04, 2003	18.42	19.21	18.16	18.96	3,065,894	+1.01(+5.63%)
Nov 03, 2003	17.91	18.20	17.85	17.95	1,105,585	+0.20(+1.13%)
Oct 31, 2003	17.66	18.10	17.54	17.75	1,014,610	+0.08(+0.45%)
Oct 30, 2003	17.90	18.54	17.59	17.67	1,256,908	-0.23(-1.28%)
Oct 29, 2003	17.94	17.99	17.51	17.90	1,838,385	+0.06(+0.34%)
Oct 28, 2003	16.95	17.88	16.80	17.84	2,422,766	+1.04(+6.19%)
Oct 27, 2003	16.40	17.23	16.40	16.80	2,105,700	+0.50(+3.07%)
Oct 24, 2003	16.32	16.49	16.00	16.30	4,249,100	-0.60(-3.55%)
Oct 23, 2003	17.59	17.60	16.80	16.90	2,890,100	-0.81(-4.57%)
Oct 22, 2003	18.34	18.34	17.52	17.71	2,167,000	-0.59(-3.22%)
Oct 21, 2003	18.45	18.61	18.23	18.30	1,463,785	+0.10(+0.55%)
Oct 20, 2003	18.16	18.48	17.97	18.20	1,549,477	+0.24(+1.34%)
Oct 17, 2003	18.67	19.50	17.80	17.96	3,922,021	-1.02(-5.37%)
Oct 16, 2003	19.26	19.39	18.58	18.98	2,755,578	-0.28(-1.45%)
Oct 15, 2003	19.91	19.98	19.23	19.26	1,736,396	-0.24(-1.23%)
Oct 14, 2003	19.95	20.03	19.16	19.50	2,080,474	-0.38(-1.91%)
Oct 13, 2003	20.65	20.70	18.89	19.88	3,629,419	-0.89(-4.29%)
Oct 10, 2003	22.74	22.75	20.05	20.77	12,269,037	+1.68(+8.80%)
Oct 09, 2003	19.73	19.74	18.55	19.09	1,725,751	-0.11(-0.57%)
Oct 08, 2003	19.52	19.76	19.15	19.20	886,512	-0.41(-2.09%)
Oct 07, 2003	19.38	19.75	19.05	19.61	1,495,616	+0.17(+0.87%)
Oct 06, 2003	19.10	19.58	19.00	19.44	1,546,925	+0.43(+2.26%)
Oct 03, 2003	19.48	19.48	18.93	19.01	2,386,074	+0.11(+0.58%)
Oct 02, 2003	18.71	19.39	18.62	18.90	2,192,238	+0.24(+1.29%)
Oct 01, 2003	19.60	19.60	18.55	18.66	2,243,457	+0.14(+0.76%)
Sep 30, 2003	18.88	19.14	18.31	18.52	1,928,070	-0.59(-3.09%)
Sep 29, 2003	19.76	19.76	18.55	19.11	2,609,311	-0.10(-0.52%)
Sep 26, 2003	20.50	21.00	19.01	19.21	4,084,407	-1.83(-8.71%)
Sep 25, 2003	21.19	23.64	20.45	21.04	17,146,096	+1.68(+8.69%)
Sep 24, 2003	19.85	19.89	18.78	19.36	4,326,357	-0.23(-1.17%)
Sep 23, 2003	18.17	19.70	18.09	19.59	4,628,433	+1.66(+9.26%)
Sep 22, 2003	17.13	18.18	17.00	17.93	2,770,281	+0.53(+3.05%)
Sep 19, 2003	17.05	17.60	16.84	17.40	1,154,341	+0.24(+1.40%)
Sep 18, 2003	16.60	17.37	16.50	17.16	1,902,466	+0.41(+2.45%)
Sep 17, 2003	16.73	17.08	16.55	16.75	1,270,153	+0.09(+0.54%)
Sep 16, 2003	16.32	16.68	16.31	16.66	1,363,907	+0.46(+2.84%)
Sep 15, 2003	16.09	16.60	16.08	16.20	950,500	+0.12(+0.75%)
Sep 12, 2003	16.21	16.31	15.74	16.08	1,860,800	-0.30(-1.83%)
Sep 11, 2003	16.05	16.48	15.73	16.38	1,752,700	+0.48(+3.02%)
Sep 10, 2003	17.00	17.07	15.90	15.90	2,006,300	-1.26(-7.34%)
Sep 09, 2003	17.70	17.70	17.05	17.16	1,912,100	-0.50(-2.83%)
Sep 08, 2003	17.17	17.98	16.89	17.66	3,268,900	+0.93(+5.56%)
Sep 05, 2003	15.95	17.25	15.57	16.73	5,093,300	+0.68(+4.24%)
Sep 04, 2003	15.50	16.25	15.42	16.05	2,343,800	+0.40(+2.56%)
Sep 03, 2003	15.75	16.00	15.53	15.65	2,539,100	+0.00(+0.00%)
Sep 02, 2003	15.98	16.00	15.35	15.65	1,926,500	-0.17(-1.07%)
Aug 29, 2003	15.69	15.95	15.23	15.82	818,200	+0.16(+1.02%)
Aug 28, 2003	16.00	16.00	15.50	15.66	1,369,800	-0.17(-1.07%)
Aug 27, 2003	15.36	16.00	15.15	15.83	1,902,300	+0.46(+2.99%)
Aug 26, 2003	15.67	15.68	14.90	15.37	1,782,000	-0.26(-1.66%)
Aug 25, 2003	16.15	16.15	15.32	15.63	1,579,900	-0.67(-4.12%)
Aug 22, 2003	16.38	17.00	15.96	16.30	3,775,800	+0.30(+1.88%)
Aug 21, 2003	14.15	16.41	14.15	16.00	6,012,200	+1.90(+13.48%)
Aug 20, 2003	13.90	14.10	13.71	14.10	1,591,300	+0.06(+0.43%)
Aug 19, 2003	14.01	14.19	13.95	14.04	1,741,300	+0.03(+0.21%)
Aug 18, 2003	14.07	14.12	13.85	14.01	2,130,600	+0.08(+0.57%)
Aug 15, 2003	13.64	14.40	13.60	13.93	1,968,900	+0.41(+3.03%)
Aug 14, 2003	13.49	13.57	13.00	13.52	1,293,600	+0.15(+1.12%)
Aug 13, 2003	12.82	13.65	12.75	13.37	2,228,600	+0.43(+3.32%)
Aug 12, 2003	12.62	13.13	12.55	12.94	2,049,300	+0.45(+3.60%)
Aug 11, 2003	11.82	12.67	11.80	12.49	2,320,000	+0.65(+5.49%)
Aug 08, 2003	12.08	12.14	11.70	11.84	1,869,800	-0.22(-1.82%)
Aug 07, 2003	12.47	12.73	11.90	12.06	2,450,200	-0.51(-4.06%)
Aug 06, 2003	12.75	12.94	12.45	12.57	2,761,400	-0.18(-1.41%)
Aug 05, 2003	12.85	13.00	12.71	12.75	1,913,700	-0.27(-2.07%)
Aug 04, 2003	13.02	13.15	12.90	13.02	2,281,600	-0.18(-1.36%)
Aug 01, 2003	13.32	13.50	13.02	13.20	4,017,200	-0.18(-1.35%)
Jul 31, 2003	13.85	13.88	13.25	13.38	4,484,000	-0.05(-0.37%)
Jul 30, 2003	13.89	14.20	13.37	13.43	14,637,600	-3.18(-19.15%)
Jul 29, 2003	16.25	16.79	15.65	16.61	4,029,000	+0.52(+3.23%)
Jul 28, 2003	15.45	16.43	15.40	16.09	1,928,100	+0.63(+4.08%)
Jul 25, 2003	15.53	15.70	15.07	15.46	871,600	+0.02(+0.13%)
Jul 24, 2003	15.99	16.00	15.41	15.44	1,489,400	-0.31(-1.97%)
Jul 23, 2003	15.70	15.75	15.26	15.75	1,043,900	+0.13(+0.83%)
Jul 22, 2003	15.99	16.03	15.50	15.62	1,194,800	+0.01(+0.06%)
Jul 21, 2003	16.13	16.13	15.27	15.61	1,080,300	-0.45(-2.80%)
Jul 18, 2003	15.83	16.23	15.60	16.06	1,486,000	+0.25(+1.58%)
Jul 17, 2003	16.27	16.46	15.65	15.81	1,697,400	-0.69(-4.18%)
Jul 16, 2003	16.80	16.94	16.25	16.50	1,571,400	-0.03(-0.18%)
Jul 15, 2003	16.71	17.08	16.05	16.53	1,868,800	-0.07(-0.42%)
Jul 14, 2003	17.18	17.26	16.56	16.60	1,516,700	-0.09(-0.54%)
Jul 11, 2003	16.50	17.23	16.41	16.69	2,481,500	+0.19(+1.15%)
Jul 10, 2003	18.74	18.80	15.90	16.50	8,357,000	-2.26(-12.05%)
Jul 09, 2003	18.38	19.12	18.32	18.76	2,548,400	+0.44(+2.40%)
Jul 08, 2003	17.68	18.53	17.55	18.32	2,843,600	+0.38(+2.12%)
Jul 07, 2003	17.20	17.94	17.10	17.94	2,958,200	+1.38(+8.33%)
Jul 03, 2003	16.71	16.94	16.38	16.56	936,500	-0.26(-1.55%)
Jul 02, 2003	16.21	16.85	16.15	16.82	3,519,300	+0.83(+5.19%)
Jul 01, 2003	16.23	16.50	15.63	15.99	3,761,400	-0.26(-1.60%)
Jun 30, 2003	16.79	17.16	16.03	16.25	4,074,700	-0.32(-1.93%)
Jun 27, 2003	17.79	18.01	16.42	16.57	3,909,100	-0.93(-5.31%)
Jun 26, 2003	16.85	17.68	16.75	17.50	4,136,600	+0.70(+4.17%)
Jun 25, 2003	15.71	16.95	15.58	16.80	2,863,100	+1.09(+6.94%)
Jun 24, 2003	15.97	16.79	15.50	15.71	4,038,300	-0.45(-2.78%)
Jun 23, 2003	17.00	17.03	15.95	16.16	3,074,700	-1.08(-6.26%)
Jun 20, 2003	18.08	18.25	17.10	17.24	2,527,700	-0.71(-3.96%)
Jun 19, 2003	18.65	18.77	17.75	17.95	2,985,400	-0.57(-3.08%)
Jun 18, 2003	18.55	19.30	18.37	18.52	2,849,900	-0.25(-1.33%)
Jun 17, 2003	18.59	19.25	18.14	18.77	3,328,000	+0.71(+3.93%)
Jun 16, 2003	18.17	18.60	16.75	18.06	7,313,000	-0.04(-0.22%)
Jun 13, 2003	21.91	21.92	15.65	18.10	27,973,400	-4.11(-18.51%)
Jun 12, 2003	23.30	23.35	21.89	22.21	2,778,900	-0.59(-2.59%)
Jun 11, 2003	22.83	23.00	22.09	22.80	2,756,100	-0.41(-1.77%)
Jun 10, 2003	23.45	23.81	22.70	23.21	2,044,200	-0.30(-1.28%)
Jun 09, 2003	25.00	25.07	23.14	23.51	2,427,906	-1.49(-5.96%)
Jun 06, 2003	26.30	26.71	25.00	25.00	2,949,500	-0.84(-3.25%)
Jun 05, 2003	25.40	25.94	24.88	25.84	1,774,500	+0.23(+0.90%)
Jun 04, 2003	25.68	25.91	25.14	25.61	2,391,300	+0.21(+0.83%)
Jun 03, 2003	24.39	25.80	24.01	25.40	2,749,900	+0.95(+3.89%)
Jun 02, 2003	24.99	26.88	24.25	24.45	5,053,700	-0.05(-0.20%)
May 30, 2003	23.59	25.07	23.59	24.50	2,937,200	+0.90(+3.81%)
May 29, 2003	22.99	23.88	22.91	23.60	1,780,200	+0.62(+2.70%)
May 28, 2003	22.28	23.19	22.22	22.98	1,896,500	+0.75(+3.37%)
May 27, 2003	20.99	22.39	20.86	22.23	1,409,000	+1.20(+5.71%)
May 23, 2003	20.84	21.40	20.77	21.03	1,035,200	+0.33(+1.59%)
May 22, 2003	20.25	20.93	20.25	20.70	1,023,800	+0.31(+1.52%)
May 21, 2003	20.53	20.66	20.01	20.39	1,085,300	-0.37(-1.78%)
May 20, 2003	20.82	21.05	20.44	20.76	1,182,600	+0.20(+0.97%)
May 19, 2003	21.20	21.63	20.50	20.56	1,942,600	-0.79(-3.70%)
May 16, 2003	22.64	22.64	21.35	21.35	1,417,300	-1.18(-5.24%)
May 15, 2003	22.40	22.94	22.34	22.53	1,012,800	+0.19(+0.85%)
May 14, 2003	22.55	22.70	22.05	22.34	1,861,900	+0.09(+0.40%)
May 13, 2003	22.48	22.83	22.10	22.25	3,236,300	-0.43(-1.90%)
May 12, 2003	22.20	22.89	21.85	22.68	1,564,900	+0.42(+1.89%)
May 09, 2003	21.87	22.32	21.75	22.26	1,709,300	+0.66(+3.06%)
May 08, 2003	21.44	21.73	21.20	21.60	1,541,800	-0.18(-0.83%)
May 07, 2003	21.24	21.84	21.00	21.78	1,926,400	+0.43(+2.01%)
May 06, 2003	20.72	21.72	20.65	21.35	1,866,500	+0.26(+1.23%)
May 05, 2003	20.50	21.70	19.50	21.09	3,586,000	+0.74(+3.64%)
May 02, 2003	20.07	20.43	19.88	20.35	1,895,200	+0.49(+2.47%)
May 01, 2003	19.66	20.12	19.54	19.86	1,273,100	-0.09(-0.45%)
Apr 30, 2003	20.15	20.46	19.65	19.95	1,087,500	-0.14(-0.70%)
Apr 29, 2003	19.80	20.35	19.50	20.09	1,528,900	+0.64(+3.29%)
Apr 28, 2003	19.42	19.72	19.25	19.45	1,980,900	+0.09(+0.46%)
Apr 25, 2003	20.45	20.53	19.10	19.36	2,086,600	-1.07(-5.24%)
Apr 24, 2003	20.74	21.15	20.39	20.43	1,697,100	-0.33(-1.59%)
Apr 23, 2003	21.40	21.42	20.70	20.76	1,631,300	-0.60(-2.81%)
Apr 22, 2003	20.62	21.48	20.26	21.36	2,320,900	+0.74(+3.59%)
Apr 21, 2003	20.40	20.70	20.06	20.62	2,351,000	+0.57(+2.84%)
Apr 17, 2003	19.90	20.15	18.85	20.05	12,236,100	-3.02(-13.09%)
Apr 16, 2003	23.35	23.50	22.94	23.07	1,991,600	+0.14(+0.61%)
Apr 15, 2003	22.00	23.17	21.79	22.93	1,523,300	+0.78(+3.52%)
Apr 14, 2003	21.55	22.18	21.22	22.15	1,919,800	+0.80(+3.75%)
Apr 11, 2003	22.30	22.30	21.01	21.35	2,245,700	-0.52(-2.38%)
Apr 10, 2003	22.34	22.34	21.45	21.87	2,241,200	-0.43(-1.93%)
Apr 09, 2003	23.29	23.31	22.11	22.30	1,837,700	-0.93(-4.00%)
Apr 08, 2003	23.70	23.72	23.02	23.23	2,461,600	-0.43(-1.82%)
Apr 07, 2003	23.80	24.00	23.50	23.66	2,905,300	+0.96(+4.23%)
Apr 04, 2003	23.39	23.42	22.55	22.70	1,850,800	-0.55(-2.37%)
Apr 03, 2003	23.17	23.68	22.72	23.25	3,346,500	+0.35(+1.53%)
Apr 02, 2003	22.20	23.49	22.10	22.90	5,010,400	+1.31(+6.07%)

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.