Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.31	15.42	15.08	15.15	2,576,972	-0.13(-0.84%)
May 27, 2004	15.24	15.30	15.03	15.28	2,199,209	+0.04(+0.24%)
May 26, 2004	15.01	15.34	14.95	15.24	3,647,157	+0.28(+1.85%)
May 25, 2004	14.81	15.02	14.63	14.97	2,616,198	+0.16(+1.09%)
May 24, 2004	14.72	14.89	14.72	14.81	1,511,050	+0.20(+1.36%)
May 21, 2004	14.54	14.65	14.50	14.61	960,182	+0.10(+0.68%)
May 20, 2004	14.56	14.71	14.31	14.51	1,404,458	-0.04(-0.28%)
May 19, 2004	14.51	14.83	14.45	14.55	3,251,487	+0.15(+1.04%)
May 18, 2004	13.75	14.40	13.75	14.40	2,646,044	+0.68(+4.98%)
May 17, 2004	13.80	13.88	13.70	13.72	2,051,686	-0.20(-1.42%)
May 14, 2004	13.85	13.92	13.77	13.91	1,095,767	+0.09(+0.64%)
May 13, 2004	13.67	13.92	13.67	13.83	1,446,242	+0.12(+0.90%)
May 12, 2004	13.83	14.00	13.42	13.70	3,659,948	-0.11(-0.80%)
May 11, 2004	13.72	13.88	13.54	13.81	2,311,771	+0.12(+0.84%)
May 10, 2004	13.54	13.71	13.08	13.70	3,921,739	+0.04(+0.26%)
May 07, 2004	13.83	13.97	13.66	13.66	1,943,388	-0.17(-1.23%)
May 06, 2004	13.96	14.05	13.70	13.83	3,984,841	-0.51(-3.58%)
May 05, 2004	14.30	14.63	14.26	14.35	3,827,938	+0.12(+0.86%)
May 04, 2004	13.90	14.30	13.90	14.22	2,340,764	+0.35(+2.55%)
May 03, 2004	13.77	13.99	13.77	13.87	1,687,567	+0.11(+0.84%)
Apr 30, 2004	13.75	13.91	13.70	13.76	1,592,060	+0.04(+0.26%)
Apr 29, 2004	13.90	13.95	13.56	13.72	4,922,000	-0.18(-1.27%)
Apr 28, 2004	14.19	14.26	13.81	13.90	2,635,811	-0.29(-2.06%)
Apr 27, 2004	13.93	14.30	13.56	14.19	5,072,081	+0.43(+3.14%)
Apr 26, 2004	13.94	14.04	13.68	13.76	1,768,577	-0.18(-1.30%)
Apr 23, 2004	13.74	13.97	13.55	13.94	2,457,589	+0.19(+1.41%)
Apr 22, 2004	13.40	13.88	13.37	13.74	1,830,827	+0.31(+2.34%)
Apr 21, 2004	13.68	13.73	13.38	13.43	2,864,344	-0.19(-1.37%)
Apr 20, 2004	13.49	13.96	13.49	13.62	5,364,570	+0.16(+1.18%)
Apr 19, 2004	13.01	13.46	13.01	13.46	3,931,119	+0.56(+4.35%)
Apr 16, 2004	12.78	13.03	12.67	12.90	2,622,167	+0.14(+1.08%)
Apr 15, 2004	12.44	12.76	12.43	12.76	2,117,346	+0.32(+2.58%)
Apr 14, 2004	12.35	12.52	12.27	12.44	1,741,289	+0.09(+0.69%)
Apr 13, 2004	12.86	12.96	12.35	12.35	3,119,313	-0.55(-4.26%)
Apr 12, 2004	12.82	13.03	12.80	12.90	1,366,938	+0.06(+0.43%)
Apr 08, 2004	12.95	13.09	12.82	12.85	2,418,363	-0.04(-0.32%)
Apr 07, 2004	12.71	12.91	12.49	12.89	2,243,552	+0.22(+1.76%)
Apr 06, 2004	12.55	12.83	12.55	12.67	2,931,711	+0.07(+0.55%)
Apr 05, 2004	12.20	12.60	12.20	12.60	2,997,371	+0.52(+4.28%)
Apr 02, 2004	11.96	12.27	11.94	12.08	3,014,426	+0.29(+2.49%)
Apr 01, 2004	11.36	11.83	11.32	11.79	2,889,926	+0.44(+3.89%)
Mar 31, 2004	11.56	11.63	11.26	11.34	1,584,386	-0.30(-2.58%)
Mar 30, 2004	11.37	11.67	11.34	11.64	1,718,265	+0.31(+2.72%)
Mar 29, 2004	11.13	11.36	11.13	11.34	1,343,061	+0.23(+2.10%)
Mar 26, 2004	10.91	11.14	10.91	11.10	1,196,390	+0.19(+1.75%)
Mar 25, 2004	10.85	11.03	10.81	10.91	1,139,257	+0.09(+0.87%)
Mar 24, 2004	10.87	10.97	10.74	10.82	1,415,544	-0.07(-0.68%)
Mar 23, 2004	10.88	10.94	10.83	10.89	1,185,304	+0.09(+0.87%)
Mar 22, 2004	10.91	10.91	10.75	10.80	1,515,314	-0.20(-1.80%)
Mar 19, 2004	10.96	11.08	10.92	11.00	2,873,724	+0.04(+0.32%)
Mar 18, 2004	11.04	11.04	10.79	10.96	1,020,726	-0.07(-0.67%)
Mar 17, 2004	10.72	11.06	10.70	11.04	1,710,591	+0.31(+2.92%)
Mar 16, 2004	10.88	10.88	10.67	10.72	3,766,540	-0.24(-2.21%)
Mar 15, 2004	11.16	11.18	10.96	10.96	1,060,805	-0.19(-1.70%)
Mar 12, 2004	11.04	11.23	11.01	11.15	1,590,355	+0.10(+0.92%)
Mar 11, 2004	11.23	11.34	11.05	11.05	1,725,940	-0.21(-1.82%)
Mar 10, 2004	11.36	11.70	11.23	11.26	2,384,253	-0.11(-0.98%)
Mar 09, 2004	11.18	11.38	11.07	11.37	1,286,780	+0.18(+1.57%)
Mar 08, 2004	11.41	11.48	11.19	11.19	1,479,499	-0.20(-1.79%)
Mar 05, 2004	11.13	11.49	11.13	11.40	1,063,363	+0.26(+2.31%)
Mar 04, 2004	10.96	11.24	10.89	11.14	1,725,087	+0.21(+1.88%)
Mar 03, 2004	11.04	11.12	10.90	10.94	1,566,478	-0.13(-1.22%)
Mar 02, 2004	11.12	11.36	11.07	11.07	2,515,575	-0.05(-0.49%)
Mar 01, 2004	10.96	11.22	10.96	11.12	1,656,868	+0.19(+1.73%)
Feb 27, 2004	10.82	10.98	10.73	10.94	1,827,416	+0.21(+1.97%)
Feb 26, 2004	10.27	11.15	10.27	10.72	9,260,728	+0.45(+4.40%)
Feb 25, 2004	10.14	10.27	10.14	10.27	698,391	+0.13(+1.27%)
Feb 24, 2004	10.18	10.23	10.11	10.14	1,010,493	-0.04(-0.40%)
Feb 23, 2004	10.06	10.20	10.04	10.18	2,273,397	+0.22(+2.19%)
Feb 20, 2004	10.04	10.07	9.967	9.967	661,724	-0.07(-0.70%)
Feb 19, 2004	10.04	10.12	10.03	10.04	876,614	+0.03(+0.34%)
Feb 18, 2004	10.13	10.13	9.956	10.00	822,038	-0.01(-0.07%)
Feb 17, 2004	9.862	10.01	9.862	10.01	1,745,553	+0.27(+2.72%)
Feb 13, 2004	9.950	10.01	9.722	9.745	1,692,683	-0.16(-1.60%)
Feb 12, 2004	9.968	10.02	9.887	9.903	1,194,685	-0.06(-0.65%)
Feb 11, 2004	10.06	10.14	9.923	9.968	1,816,330	-0.06(-0.58%)
Feb 10, 2004	10.14	10.16	10.01	10.03	1,657,721	-0.12(-1.16%)
Feb 09, 2004	10.10	10.26	10.09	10.14	1,412,985	+0.11(+1.05%)
Feb 06, 2004	9.987	10.10	9.987	10.04	822,038	+0.05(+0.52%)
Feb 05, 2004	9.894	10.00	9.852	9.987	1,878,580	+0.09(+0.94%)
Feb 04, 2004	10.06	10.06	9.839	9.894	1,602,293	-0.19(-1.90%)
Feb 03, 2004	10.14	10.14	9.629	10.09	4,806,027	-0.15(-1.49%)
Feb 02, 2004	10.29	10.38	10.04	10.24	2,266,575	-0.01(-0.14%)
Jan 30, 2004	9.967	10.29	9.927	10.25	1,262,904	+0.28(+2.86%)
Jan 29, 2004	9.980	10.03	9.892	9.967	1,747,258	-0.00(-0.02%)
Jan 28, 2004	10.06	10.06	9.933	9.969	1,868,347	-0.09(-0.86%)
Jan 27, 2004	10.03	10.18	9.951	10.06	2,105,408	+0.04(+0.35%)
Jan 26, 2004	10.10	10.10	9.827	10.02	1,345,619	-0.02(-0.19%)
Jan 23, 2004	10.12	10.30	10.02	10.04	1,811,214	-0.14(-1.37%)
Jan 22, 2004	9.727	10.19	9.722	10.18	5,378,214	+0.54(+5.57%)
Jan 21, 2004	9.675	9.765	9.452	9.642	2,130,990	+0.03(+0.27%)
Jan 20, 2004	9.428	9.634	9.358	9.616	2,450,767	+0.27(+2.89%)
Jan 16, 2004	8.854	9.675	8.854	9.346	7,709,598	+0.56(+6.39%)
Jan 15, 2004	8.631	8.837	8.626	8.785	1,698,652	+0.17(+2.00%)
Jan 14, 2004	8.684	8.754	8.599	8.612	1,380,581	-0.06(-0.74%)
Jan 13, 2004	8.793	8.795	8.656	8.677	563,659	-0.12(-1.32%)
Jan 12, 2004	8.848	8.851	8.762	8.793	768,316	-0.04(-0.43%)
Jan 09, 2004	8.735	8.907	8.735	8.830	1,455,622	+0.10(+1.16%)
Jan 08, 2004	8.819	8.853	8.713	8.730	1,434,304	-0.07(-0.75%)
Jan 07, 2004	8.905	8.975	8.795	8.795	1,522,136	-0.10(-1.11%)
Jan 06, 2004	9.160	9.235	8.877	8.894	4,188,645	-0.27(-2.91%)
Jan 05, 2004	8.550	9.176	8.549	9.160	3,985,694	+0.61(+7.15%)
Jan 02, 2004	8.502	8.572	8.502	8.549	1,297,013	+0.06(+0.75%)
Dec 31, 2003	8.525	8.528	8.455	8.486	932,894	-0.04(-0.44%)
Dec 30, 2003	8.514	8.533	8.482	8.523	677,073	+0.03(+0.39%)
Dec 29, 2003	8.443	8.547	8.443	8.490	860,412	+0.10(+1.24%)
Dec 26, 2003	8.468	8.484	8.375	8.386	259,232	-0.05(-0.63%)
Dec 24, 2003	8.484	8.484	8.432	8.439	258,379	-0.05(-0.61%)
Dec 23, 2003	8.449	8.484	8.449	8.490	618,234	+0.02(+0.28%)
Dec 22, 2003	8.484	8.555	8.432	8.467	1,761,755	+0.03(+0.32%)
Dec 19, 2003	8.285	8.441	8.267	8.440	1,921,217	+0.19(+2.32%)
Dec 18, 2003	8.122	8.241	8.121	8.249	1,572,447	+0.18(+2.28%)
Dec 17, 2003	8.056	8.056	8.011	8.065	786,223	+0.01(+0.15%)
Dec 16, 2003	7.986	8.054	7.974	8.053	1,273,989	+0.08(+1.06%)
Dec 15, 2003	8.004	8.109	7.968	7.968	1,715,707	-0.04(-0.44%)
Dec 12, 2003	8.021	8.033	7.972	8.004	917,545	-0.04(-0.51%)
Dec 11, 2003	7.957	8.097	7.957	8.045	607,149	+0.09(+1.14%)
Dec 10, 2003	8.130	8.130	7.910	7.954	970,415	-0.18(-2.16%)
Dec 09, 2003	8.221	8.221	8.122	8.130	1,220,267	-0.08(-0.96%)
Dec 08, 2003	8.270	8.270	8.175	8.209	1,554,540	-0.07(-0.89%)
Dec 05, 2003	8.133	8.371	8.133	8.283	2,251,226	+0.19(+2.36%)
Dec 04, 2003	8.014	8.092	7.927	8.092	1,760,049	+0.08(+0.95%)
Dec 03, 2003	8.039	8.039	7.958	8.015	4,508,422	-0.11(-1.37%)
Dec 02, 2003	8.115	8.183	8.115	8.127	2,302,390	+0.04(+0.46%)
Dec 01, 2003	8.048	8.106	8.042	8.089	1,857,261	+0.06(+0.74%)
Nov 28, 2003	8.033	8.040	8.009	8.029	414,430	-0.00(-0.04%)
Nov 26, 2003	8.074	8.074	8.027	8.033	637,847	+0.01(+0.07%)
Nov 25, 2003	8.033	8.053	8.015	8.027	1,277,400	-0.02(-0.28%)
Nov 24, 2003	7.992	8.055	7.947	8.049	1,221,972	+0.09(+1.12%)
Nov 21, 2003	7.974	8.039	7.916	7.960	1,214,298	-0.00(-0.03%)
Nov 20, 2003	7.995	8.088	7.995	7.963	2,072,151	-0.04(-0.45%)
Nov 19, 2003	7.798	8.018	7.798	7.999	2,872,019	+0.22(+2.80%)
Nov 18, 2003	7.798	7.879	7.775	7.781	2,158,278	+0.06(+0.76%)
Nov 17, 2003	7.775	7.904	7.705	7.722	1,586,091	-0.21(-2.66%)
Nov 14, 2003	7.889	8.053	7.857	7.933	11,818,087	+0.04(+0.56%)
Nov 13, 2003	8.100	8.126	7.828	7.889	2,947,913	-0.24(-2.96%)
Nov 12, 2003	8.009	8.168	8.009	8.129	1,522,136	+0.13(+1.57%)
Nov 11, 2003	7.950	8.053	7.949	8.004	2,577,825	+0.08(+1.04%)
Nov 10, 2003	7.892	7.956	7.832	7.922	872,350	+0.02(+0.19%)
Nov 07, 2003	7.797	7.910	7.797	7.906	1,343,914	+0.13(+1.61%)
Nov 06, 2003	7.804	7.892	7.719	7.781	1,603,999	+0.01(+0.08%)
Nov 05, 2003	7.728	7.828	7.681	7.775	912,428	+0.04(+0.45%)
Nov 04, 2003	7.922	7.922	7.733	7.740	2,503,636	-0.23(-2.94%)
Nov 03, 2003	7.972	7.997	7.956	7.974	1,086,387	+0.01(+0.07%)
Oct 31, 2003	7.904	7.981	7.904	7.968	1,090,651	+0.04(+0.50%)
Oct 30, 2003	8.092	8.103	7.951	7.929	1,215,150	-0.16(-1.99%)
Oct 29, 2003	7.974	8.092	7.974	8.089	916,692	+0.11(+1.44%)
Oct 28, 2003	7.986	8.108	7.974	7.974	1,386,550	+0.00(+0.00%)
Oct 27, 2003	7.945	8.009	7.927	7.974	1,029,254	+0.03(+0.37%)
Oct 24, 2003	7.857	7.957	7.789	7.945	2,322,856	+0.28(+3.64%)
Oct 23, 2003	7.855	7.857	7.488	7.666	4,492,220	-0.22(-2.75%)
Oct 22, 2003	8.121	8.122	7.857	7.883	2,353,555	-0.33(-3.99%)
Oct 21, 2003	8.080	8.228	8.080	8.210	959,329	+0.13(+1.58%)
Oct 20, 2003	8.279	8.279	8.040	8.082	2,886,516	-0.20(-2.38%)
Oct 17, 2003	8.594	8.594	8.280	8.279	2,658,835	-0.34(-3.98%)
Oct 16, 2003	8.681	8.681	8.619	8.623	1,199,801	-0.10(-1.10%)
Oct 15, 2003	8.619	8.703	8.520	8.719	2,884,810	-0.02(-0.27%)
Oct 14, 2003	8.760	8.789	8.701	8.742	1,928,039	-0.02(-0.20%)
Oct 13, 2003	8.515	8.760	8.490	8.760	2,091,764	+0.25(+2.88%)
Oct 10, 2003	8.525	8.567	8.502	8.515	1,269,725	+0.01(+0.08%)
Oct 09, 2003	8.619	8.645	8.496	8.508	488,618	-0.09(-1.09%)
Oct 08, 2003	8.608	8.631	8.561	8.602	1,762,608	+0.05(+0.62%)
Oct 07, 2003	8.558	8.591	8.506	8.549	683,895	-0.00(-0.01%)
Oct 06, 2003	8.391	8.569	8.391	8.550	1,812,919	+0.14(+1.62%)
Oct 03, 2003	8.373	8.468	8.338	8.414	1,263,756	+0.09(+1.03%)
Oct 02, 2003	8.361	8.361	8.250	8.328	1,786,484	+0.23(+2.85%)
Oct 01, 2003	8.069	8.170	8.035	8.097	2,217,969	+0.03(+0.35%)
Sep 30, 2003	7.752	8.089	7.692	8.069	3,813,441	+0.27(+3.52%)
Sep 29, 2003	7.822	7.822	7.764	7.795	2,039,747	-0.00(-0.02%)
Sep 26, 2003	8.031	8.080	7.783	7.796	2,238,435	-0.23(-2.92%)
Sep 25, 2003	8.262	8.262	8.024	8.031	2,735,581	-0.14(-1.72%)
Sep 24, 2003	8.224	8.239	8.047	8.171	2,761,163	-0.07(-0.81%)
Sep 23, 2003	8.490	8.490	8.146	8.238	2,616,198	-0.26(-3.08%)
Sep 22, 2003	8.572	8.602	8.465	8.500	1,058,247	-0.10(-1.19%)
Sep 19, 2003	8.672	8.696	8.602	8.602	515,906	-0.05(-0.54%)
Sep 18, 2003	8.477	8.649	8.477	8.649	1,007,082	+0.16(+1.92%)
Sep 17, 2003	8.402	8.619	8.387	8.486	1,795,012	+0.10(+1.20%)
Sep 16, 2003	8.361	8.391	8.364	8.385	263,495	+0.02(+0.28%)
Sep 15, 2003	8.385	8.396	8.267	8.361	777,696	-0.03(-0.39%)
Sep 12, 2003	8.408	8.439	8.267	8.394	1,370,348	+0.02(+0.18%)
Sep 11, 2003	8.392	8.467	8.379	8.379	1,138,404	-0.02(-0.22%)
Sep 10, 2003	8.443	8.445	8.323	8.398	1,120,496	-0.06(-0.65%)
Sep 09, 2003	8.441	8.523	8.290	8.453	1,104,294	-0.01(-0.11%)
Sep 08, 2003	8.267	8.462	8.256	8.462	1,065,921	+0.21(+2.57%)
Sep 05, 2003	8.320	8.326	8.230	8.250	975,531	-0.07(-0.83%)
Sep 04, 2003	8.324	8.377	8.279	8.319	1,407,869	-0.00(-0.06%)
Sep 03, 2003	8.174	8.367	8.056	8.324	2,365,493	+0.16(+1.98%)
Sep 02, 2003	8.238	8.256	8.115	8.162	3,346,141	-0.09(-1.12%)
Aug 29, 2003	8.326	8.326	8.209	8.255	1,690,125	-0.12(-1.46%)
Aug 28, 2003	8.542	8.555	8.375	8.377	2,496,815	-0.17(-1.95%)
Aug 27, 2003	8.267	8.558	8.256	8.543	3,833,054	+0.30(+3.61%)
Aug 26, 2003	7.974	8.253	7.936	8.245	6,327,311	+0.46(+5.87%)
Aug 25, 2003	8.005	8.005	7.687	7.788	4,617,572	-0.22(-2.70%)
Aug 22, 2003	8.402	8.404	8.004	8.004	5,284,413	-0.43(-5.08%)
Aug 21, 2003	8.608	8.631	8.009	8.432	10,156,954	-0.18(-2.04%)
Aug 20, 2003	8.502	8.718	8.472	8.608	4,591,990	+0.21(+2.51%)
Aug 19, 2003	9.030	9.030	8.385	8.396	9,965,089	-0.74(-8.11%)
Aug 18, 2003	9.206	9.217	9.100	9.138	1,123,907	-0.07(-0.74%)
Aug 15, 2003	9.176	9.206	9.147	9.206	303,574	+0.03(+0.37%)
Aug 14, 2003	9.036	9.193	9.036	9.172	751,261	+0.14(+1.60%)
Aug 13, 2003	8.866	9.098	8.866	9.027	1,436,009	+0.17(+1.96%)
Aug 12, 2003	8.836	8.856	8.787	8.854	660,018	+0.04(+0.47%)
Aug 11, 2003	8.807	8.842	8.783	8.813	520,169	+0.01(+0.13%)
Aug 08, 2003	8.813	8.830	8.772	8.801	271,170	+0.00(+0.00%)
Aug 07, 2003	8.792	8.801	8.714	8.801	1,101,736	+0.01(+0.09%)
Aug 06, 2003	8.765	8.793	8.667	8.793	999,408	+0.04(+0.40%)
Aug 05, 2003	8.590	8.766	8.590	8.758	1,594,618	+0.18(+2.09%)
Aug 04, 2003	8.422	8.608	8.326	8.578	1,631,286	+0.15(+1.81%)
Aug 01, 2003	8.625	8.625	8.299	8.426	5,544,498	-0.21(-2.44%)
Jul 31, 2003	8.840	8.886	8.637	8.637	2,098,586	-0.20(-2.30%)
Jul 30, 2003	8.958	8.969	8.813	8.840	1,239,880	-0.11(-1.27%)
Jul 29, 2003	9.151	9.161	8.903	8.954	805,836	-0.18(-1.99%)
Jul 28, 2003	9.203	9.203	9.112	9.135	1,060,805	-0.07(-0.75%)
Jul 25, 2003	8.902	9.215	8.902	9.204	855,295	+0.30(+3.40%)
Jul 24, 2003	9.274	9.299	8.889	8.902	1,972,381	-0.36(-3.89%)
Jul 23, 2003	9.114	9.262	9.054	9.262	1,786,484	+0.15(+1.62%)
Jul 22, 2003	8.795	9.128	8.795	9.114	4,502,453	+0.48(+5.57%)
Jul 21, 2003	8.766	8.772	8.632	8.633	1,076,154	-0.14(-1.58%)
Jul 18, 2003	8.737	8.843	8.720	8.772	717,152	+0.04(+0.47%)
Jul 17, 2003	8.959	8.962	8.690	8.731	1,340,503	-0.24(-2.68%)
Jul 16, 2003	9.135	9.145	8.930	8.971	1,050,572	-0.16(-1.71%)
Jul 15, 2003	9.100	9.170	9.045	9.127	1,366,085	+0.06(+0.62%)
Jul 14, 2003	8.907	9.124	8.907	9.071	1,198,948	+0.19(+2.17%)
Jul 11, 2003	9.118	9.156	8.805	8.878	1,366,085	-0.21(-2.31%)
Jul 10, 2003	8.971	9.088	8.889	9.088	1,947,652	+0.11(+1.28%)
Jul 09, 2003	8.719	9.009	8.719	8.973	1,405,311	+0.25(+2.84%)
Jul 08, 2003	8.690	8.895	8.686	8.726	1,724,234	+0.02(+0.22%)
Jul 07, 2003	8.701	8.734	8.654	8.707	1,069,332	+0.05(+0.54%)
Jul 03, 2003	8.678	8.690	8.575	8.660	1,753,228	-0.09(-1.07%)
Jul 02, 2003	8.745	8.754	8.584	8.754	2,599,996	+0.01(+0.11%)
Jul 01, 2003	8.232	8.772	8.209	8.745	7,337,805	+0.58(+7.09%)
Jun 30, 2003	8.174	8.214	8.122	8.165	3,400,716	+0.00(+0.04%)
Jun 27, 2003	8.062	8.162	8.047	8.162	1,806,950	+0.05(+0.65%)
Jun 26, 2003	7.863	8.113	7.863	8.109	1,513,608	+0.25(+3.19%)
Jun 25, 2003	8.031	8.031	7.857	7.858	1,685,009	-0.17(-2.13%)
Jun 24, 2003	7.741	8.080	7.741	8.029	2,929,152	+0.29(+3.73%)
Jun 23, 2003	7.769	7.781	7.655	7.741	2,063,624	-0.03(-0.39%)
Jun 20, 2003	7.992	7.997	7.746	7.771	3,745,222	-0.20(-2.54%)
Jun 19, 2003	8.162	8.209	7.931	7.974	7,492,150	-0.19(-2.30%)
Jun 18, 2003	8.127	8.198	8.039	8.162	3,468,082	+0.02(+0.29%)
Jun 17, 2003	7.713	8.150	7.705	8.139	3,977,167	+0.44(+5.76%)
Jun 16, 2003	7.587	7.722	7.587	7.695	1,873,464	+0.13(+1.70%)
Jun 13, 2003	7.522	7.599	7.522	7.566	1,233,910	+0.04(+0.59%)
Jun 12, 2003	7.329	7.564	7.305	7.522	1,703,769	+0.21(+2.87%)
Jun 11, 2003	7.282	7.336	7.282	7.312	2,042,305	+0.02(+0.24%)
Jun 10, 2003	7.277	7.359	7.212	7.294	2,056,802	+0.02(+0.32%)
Jun 09, 2003	7.136	7.293	7.128	7.271	3,119,313	+0.12(+1.64%)
Jun 06, 2003	7.373	7.373	7.153	7.153	1,753,228	-0.24(-3.19%)
Jun 05, 2003	7.411	7.460	7.370	7.389	619,087	-0.02(-0.30%)
Jun 04, 2003	7.312	7.442	7.308	7.411	932,894	+0.10(+1.41%)
Jun 03, 2003	7.253	7.335	7.253	7.308	1,263,756	+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.