Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.74	14.85	14.52	14.59	2,676,639	-0.12(-0.84%)
May 27, 2004	14.68	14.73	14.47	14.71	2,284,266	+0.04(+0.24%)
May 26, 2004	14.45	14.77	14.40	14.68	3,788,215	+0.27(+1.85%)
May 25, 2004	14.26	14.46	14.08	14.41	2,717,382	+0.15(+1.09%)
May 24, 2004	14.17	14.34	14.17	14.26	1,569,492	+0.19(+1.36%)
May 21, 2004	14.00	14.11	13.96	14.06	997,318	+0.09(+0.68%)
May 20, 2004	14.02	14.16	13.78	13.97	1,458,777	-0.04(-0.28%)
May 19, 2004	13.97	14.28	13.91	14.01	3,377,242	+0.14(+1.04%)
May 18, 2004	13.23	13.86	13.23	13.86	2,748,382	+0.66(+4.98%)
May 17, 2004	13.28	13.37	13.19	13.21	2,131,037	-0.19(-1.42%)
May 14, 2004	13.33	13.40	13.25	13.40	1,138,147	+0.08(+0.64%)
May 13, 2004	13.16	13.40	13.16	13.31	1,502,177	+0.12(+0.90%)
May 12, 2004	13.32	13.48	12.92	13.19	3,801,501	-0.11(-0.80%)
May 11, 2004	13.21	13.37	13.04	13.30	2,401,181	+0.11(+0.84%)
May 10, 2004	13.04	13.20	12.59	13.19	4,073,416	+0.03(+0.26%)
May 07, 2004	13.32	13.45	13.15	13.15	2,018,550	-0.16(-1.23%)
May 06, 2004	13.44	13.53	13.19	13.32	4,138,959	-0.49(-3.58%)
May 05, 2004	13.76	14.08	13.72	13.81	3,975,987	+0.12(+0.86%)
May 04, 2004	13.38	13.76	13.38	13.70	2,431,295	+0.34(+2.55%)
May 03, 2004	13.26	13.47	13.26	13.35	1,752,835	+0.11(+0.84%)
Apr 30, 2004	13.24	13.39	13.19	13.24	1,653,635	+0.03(+0.26%)
Apr 29, 2004	13.38	13.43	13.05	13.21	5,112,363	-0.17(-1.27%)
Apr 28, 2004	13.66	13.73	13.30	13.38	2,737,753	-0.28(-2.06%)
Apr 27, 2004	13.41	13.77	13.06	13.66	5,268,249	+0.42(+3.14%)
Apr 26, 2004	13.42	13.52	13.17	13.24	1,836,978	-0.17(-1.30%)
Apr 23, 2004	13.23	13.45	13.05	13.42	2,552,638	+0.19(+1.41%)
Apr 22, 2004	12.90	13.36	12.87	13.23	1,901,636	+0.30(+2.34%)
Apr 21, 2004	13.17	13.21	12.88	12.93	2,975,126	-0.18(-1.37%)
Apr 20, 2004	12.98	13.44	12.98	13.11	5,572,051	+0.15(+1.18%)
Apr 19, 2004	12.53	12.96	12.53	12.96	4,083,159	+0.54(+4.35%)
Apr 16, 2004	12.31	12.54	12.20	12.42	2,723,582	+0.13(+1.08%)
Apr 15, 2004	11.97	12.28	11.97	12.28	2,199,237	+0.31(+2.58%)
Apr 14, 2004	11.89	12.05	11.82	11.97	1,808,635	+0.08(+0.69%)
Apr 13, 2004	12.39	12.48	11.89	11.89	3,239,955	-0.53(-4.26%)
Apr 12, 2004	12.34	12.54	12.32	12.42	1,419,805	+0.05(+0.43%)
Apr 08, 2004	12.46	12.60	12.34	12.37	2,511,895	-0.04(-0.32%)
Apr 07, 2004	12.24	12.43	12.02	12.41	2,330,323	+0.21(+1.76%)
Apr 06, 2004	12.09	12.35	12.09	12.19	3,045,097	+0.07(+0.55%)
Apr 05, 2004	11.74	12.13	11.74	12.13	3,113,298	+0.50(+4.28%)
Apr 02, 2004	11.52	11.81	11.50	11.63	3,131,012	+0.28(+2.49%)
Apr 01, 2004	10.93	11.39	10.90	11.35	3,001,697	+0.42(+3.89%)
Mar 31, 2004	11.13	11.20	10.84	10.92	1,645,663	-0.29(-2.58%)
Mar 30, 2004	10.94	11.23	10.92	11.21	1,784,721	+0.30(+2.72%)
Mar 29, 2004	10.72	10.94	10.71	10.91	1,395,005	+0.22(+2.10%)
Mar 26, 2004	10.50	10.73	10.50	10.69	1,242,662	+0.18(+1.75%)
Mar 25, 2004	10.44	10.62	10.40	10.51	1,183,319	+0.09(+0.87%)
Mar 24, 2004	10.46	10.56	10.34	10.42	1,470,291	-0.07(-0.68%)
Mar 23, 2004	10.48	10.53	10.43	10.49	1,231,147	+0.09(+0.87%)
Mar 22, 2004	10.50	10.50	10.35	10.40	1,573,920	-0.19(-1.80%)
Mar 19, 2004	10.55	10.67	10.51	10.59	2,984,869	+0.03(+0.32%)
Mar 18, 2004	10.62	10.63	10.39	10.55	1,060,204	-0.07(-0.67%)
Mar 17, 2004	10.32	10.65	10.30	10.62	1,776,750	+0.30(+2.92%)
Mar 16, 2004	10.47	10.47	10.28	10.32	3,912,215	-0.23(-2.21%)
Mar 15, 2004	10.74	10.76	10.56	10.56	1,101,833	-0.18(-1.70%)
Mar 12, 2004	10.62	10.81	10.60	10.74	1,651,863	+0.10(+0.92%)
Mar 11, 2004	10.81	10.91	10.64	10.64	1,792,692	-0.20(-1.82%)
Mar 10, 2004	10.94	11.26	10.81	10.84	2,476,467	-0.11(-0.98%)
Mar 09, 2004	10.77	10.95	10.66	10.95	1,336,548	+0.17(+1.57%)
Mar 08, 2004	10.99	11.05	10.78	10.78	1,536,720	-0.20(-1.79%)
Mar 05, 2004	10.71	11.06	10.71	10.97	1,104,490	+0.25(+2.30%)
Mar 04, 2004	10.55	10.82	10.48	10.73	1,791,807	+0.20(+1.88%)
Mar 03, 2004	10.63	10.71	10.50	10.53	1,627,063	-0.13(-1.22%)
Mar 02, 2004	10.71	10.94	10.66	10.66	2,612,867	-0.05(-0.49%)
Mar 01, 2004	10.56	10.80	10.56	10.71	1,720,949	+0.18(+1.73%)
Feb 27, 2004	10.41	10.57	10.33	10.53	1,898,093	+0.20(+1.97%)
Feb 26, 2004	9.890	10.73	9.890	10.32	9,618,896	+0.43(+4.40%)
Feb 25, 2004	9.766	9.890	9.766	9.890	725,402	+0.12(+1.27%)
Feb 24, 2004	9.806	9.851	9.736	9.766	1,049,575	-0.04(-0.40%)
Feb 23, 2004	9.681	9.823	9.669	9.806	2,361,323	+0.21(+2.19%)
Feb 20, 2004	9.670	9.693	9.596	9.596	687,317	-0.07(-0.70%)
Feb 19, 2004	9.670	9.744	9.653	9.663	910,517	+0.03(+0.34%)
Feb 18, 2004	9.750	9.750	9.585	9.631	853,832	-0.01(-0.07%)
Feb 17, 2004	9.495	9.642	9.495	9.637	1,813,064	+0.26(+2.72%)
Feb 13, 2004	9.580	9.642	9.360	9.382	1,758,149	-0.15(-1.60%)
Feb 12, 2004	9.597	9.648	9.519	9.535	1,240,890	-0.06(-0.65%)
Feb 11, 2004	9.681	9.766	9.554	9.597	1,886,579	-0.06(-0.58%)
Feb 10, 2004	9.766	9.777	9.637	9.653	1,721,835	-0.11(-1.16%)
Feb 09, 2004	9.721	9.879	9.712	9.766	1,467,634	+0.10(+1.05%)
Feb 06, 2004	9.615	9.728	9.615	9.664	853,832	+0.05(+0.52%)
Feb 05, 2004	9.526	9.628	9.485	9.615	1,951,236	+0.09(+0.94%)
Feb 04, 2004	9.681	9.681	9.473	9.526	1,664,263	-0.18(-1.90%)
Feb 03, 2004	9.766	9.766	9.270	9.710	4,991,905	-0.15(-1.49%)
Feb 02, 2004	9.904	9.991	9.664	9.856	2,354,238	-0.01(-0.14%)
Jan 30, 2004	9.596	9.907	9.557	9.870	1,311,748	+0.27(+2.86%)
Jan 29, 2004	9.608	9.653	9.523	9.596	1,814,835	-0.00(-0.02%)
Jan 28, 2004	9.687	9.687	9.563	9.598	1,940,607	-0.08(-0.86%)
Jan 27, 2004	9.653	9.800	9.581	9.681	2,186,837	+0.03(+0.35%)
Jan 26, 2004	9.721	9.724	9.461	9.648	1,397,662	-0.02(-0.19%)
Jan 23, 2004	9.744	9.913	9.643	9.666	1,881,264	-0.13(-1.37%)
Jan 22, 2004	9.365	9.811	9.360	9.800	5,586,222	+0.52(+5.57%)
Jan 21, 2004	9.314	9.401	9.100	9.283	2,213,408	+0.02(+0.27%)
Jan 20, 2004	9.077	9.275	9.010	9.258	2,545,553	+0.26(+2.89%)
Jan 16, 2004	8.524	9.314	8.524	8.998	8,007,775	+0.54(+6.39%)
Jan 15, 2004	8.310	8.508	8.305	8.458	1,764,349	+0.17(+2.00%)
Jan 14, 2004	8.360	8.428	8.279	8.292	1,433,977	-0.06(-0.74%)
Jan 13, 2004	8.465	8.468	8.333	8.354	585,459	-0.11(-1.32%)
Jan 12, 2004	8.519	8.522	8.436	8.465	798,031	-0.04(-0.42%)
Jan 09, 2004	8.410	8.575	8.410	8.502	1,511,920	+0.10(+1.16%)
Jan 08, 2004	8.490	8.523	8.389	8.404	1,489,777	-0.06(-0.75%)
Jan 07, 2004	8.574	8.640	8.468	8.468	1,581,006	-0.09(-1.11%)
Jan 06, 2004	8.819	8.891	8.547	8.563	4,350,646	-0.26(-2.91%)
Jan 05, 2004	8.232	8.835	8.231	8.819	4,139,845	+0.59(+7.15%)
Jan 02, 2004	8.185	8.253	8.185	8.231	1,347,176	+0.06(+0.75%)
Dec 31, 2003	8.208	8.210	8.140	8.170	968,975	-0.04(-0.44%)
Dec 30, 2003	8.197	8.215	8.166	8.206	703,259	+0.03(+0.39%)
Dec 29, 2003	8.129	8.228	8.129	8.174	893,689	+0.10(+1.24%)
Dec 26, 2003	8.153	8.169	8.064	8.074	269,258	-0.05(-0.63%)
Dec 24, 2003	8.169	8.169	8.118	8.124	268,372	-0.05(-0.61%)
Dec 23, 2003	8.135	8.169	8.135	8.174	642,145	+0.02(+0.28%)
Dec 22, 2003	8.169	8.236	8.118	8.152	1,829,893	+0.03(+0.32%)
Dec 19, 2003	7.977	8.127	7.960	8.126	1,995,522	+0.18(+2.32%)
Dec 18, 2003	7.820	7.934	7.819	7.942	1,633,263	+0.18(+2.28%)
Dec 17, 2003	7.756	7.756	7.712	7.764	816,631	+0.01(+0.15%)
Dec 16, 2003	7.689	7.754	7.677	7.753	1,323,262	+0.08(+1.06%)
Dec 15, 2003	7.706	7.807	7.672	7.672	1,782,064	-0.03(-0.44%)
Dec 12, 2003	7.723	7.734	7.675	7.706	953,032	-0.04(-0.51%)
Dec 11, 2003	7.660	7.796	7.660	7.745	630,631	+0.09(+1.14%)
Dec 10, 2003	7.828	7.828	7.615	7.658	1,007,946	-0.17(-2.16%)
Dec 09, 2003	7.914	7.914	7.820	7.828	1,267,462	-0.08(-0.96%)
Dec 08, 2003	7.962	7.962	7.870	7.903	1,614,663	-0.07(-0.89%)
Dec 05, 2003	7.830	8.059	7.830	7.974	2,338,295	+0.18(+2.36%)
Dec 04, 2003	7.716	7.790	7.632	7.790	1,828,121	+0.07(+0.95%)
Dec 03, 2003	7.739	7.739	7.662	7.717	4,682,790	-0.11(-1.37%)
Dec 02, 2003	7.813	7.878	7.813	7.824	2,391,438	+0.04(+0.46%)
Dec 01, 2003	7.749	7.804	7.743	7.788	1,929,093	+0.06(+0.74%)
Nov 28, 2003	7.734	7.741	7.711	7.730	430,458	-0.00(-0.04%)
Nov 26, 2003	7.773	7.773	7.728	7.734	662,516	+0.01(+0.07%)
Nov 25, 2003	7.734	7.753	7.717	7.728	1,326,805	-0.02(-0.28%)
Nov 24, 2003	7.694	7.755	7.651	7.750	1,269,233	+0.09(+1.12%)
Nov 21, 2003	7.677	7.739	7.621	7.664	1,261,262	-0.00(-0.03%)
Nov 20, 2003	7.698	7.787	7.698	7.666	2,152,294	-0.04(-0.45%)
Nov 19, 2003	7.508	7.719	7.508	7.701	2,983,097	+0.21(+2.80%)
Nov 18, 2003	7.508	7.586	7.485	7.491	2,241,751	+0.06(+0.76%)
Nov 17, 2003	7.485	7.610	7.418	7.435	1,647,435	-0.20(-2.66%)
Nov 14, 2003	7.595	7.753	7.564	7.638	12,275,163	+0.04(+0.56%)
Nov 13, 2003	7.798	7.823	7.536	7.595	3,061,926	-0.23(-2.96%)
Nov 12, 2003	7.711	7.864	7.711	7.826	1,581,006	+0.12(+1.57%)
Nov 11, 2003	7.654	7.753	7.653	7.706	2,677,525	+0.08(+1.04%)
Nov 10, 2003	7.598	7.659	7.541	7.627	906,089	+0.01(+0.19%)
Nov 07, 2003	7.507	7.615	7.507	7.612	1,395,891	+0.12(+1.61%)
Nov 06, 2003	7.514	7.598	7.431	7.491	1,666,035	+0.01(+0.08%)
Nov 05, 2003	7.440	7.536	7.395	7.485	947,718	+0.03(+0.45%)
Nov 04, 2003	7.627	7.627	7.445	7.452	2,600,467	-0.23(-2.94%)
Nov 03, 2003	7.675	7.699	7.659	7.677	1,128,404	+0.01(+0.07%)
Oct 31, 2003	7.610	7.684	7.610	7.672	1,132,833	+0.04(+0.50%)
Oct 30, 2003	7.790	7.802	7.655	7.633	1,262,147	-0.15(-1.99%)
Oct 29, 2003	7.677	7.790	7.677	7.788	952,146	+0.11(+1.44%)
Oct 28, 2003	7.689	7.806	7.677	7.677	1,440,177	+0.00(+0.00%)
Oct 27, 2003	7.649	7.711	7.632	7.677	1,069,061	+0.03(+0.37%)
Oct 24, 2003	7.564	7.660	7.499	7.649	2,412,695	+0.27(+3.64%)
Oct 23, 2003	7.562	7.564	7.209	7.380	4,665,961	-0.21(-2.75%)
Oct 22, 2003	7.819	7.820	7.564	7.589	2,444,581	-0.32(-3.99%)
Oct 21, 2003	7.779	7.921	7.779	7.904	996,432	+0.12(+1.58%)
Oct 20, 2003	7.971	7.971	7.741	7.781	2,998,154	-0.19(-2.38%)
Oct 17, 2003	8.274	8.274	7.972	7.971	2,761,668	-0.33(-3.98%)
Oct 16, 2003	8.358	8.358	8.298	8.302	1,246,205	-0.09(-1.10%)
Oct 15, 2003	8.298	8.379	8.202	8.394	2,996,383	-0.02(-0.27%)
Oct 14, 2003	8.434	8.462	8.377	8.417	2,002,608	-0.02(-0.20%)
Oct 13, 2003	8.198	8.434	8.174	8.434	2,172,665	+0.24(+2.88%)
Oct 10, 2003	8.208	8.248	8.185	8.198	1,318,833	+0.01(+0.08%)
Oct 09, 2003	8.298	8.323	8.180	8.191	507,516	-0.09(-1.09%)
Oct 08, 2003	8.287	8.310	8.242	8.281	1,830,778	+0.05(+0.62%)
Oct 07, 2003	8.240	8.271	8.189	8.231	710,345	-0.00(-0.01%)
Oct 06, 2003	8.078	8.250	8.078	8.232	1,883,036	+0.13(+1.62%)
Oct 03, 2003	8.061	8.153	8.027	8.101	1,312,633	+0.08(+1.03%)
Oct 02, 2003	8.050	8.050	7.943	8.018	1,855,578	+0.22(+2.85%)
Oct 01, 2003	7.769	7.866	7.736	7.796	2,303,752	+0.03(+0.35%)
Sep 30, 2003	7.463	7.788	7.405	7.769	3,960,930	+0.26(+3.52%)
Sep 29, 2003	7.531	7.531	7.475	7.505	2,118,637	-0.00(-0.02%)
Sep 26, 2003	7.732	7.779	7.493	7.506	2,325,009	-0.23(-2.92%)
Sep 25, 2003	7.954	7.954	7.725	7.732	2,841,382	-0.14(-1.72%)
Sep 24, 2003	7.918	7.933	7.747	7.867	2,867,954	-0.06(-0.81%)
Sep 23, 2003	8.174	8.174	7.842	7.931	2,717,382	-0.25(-3.08%)
Sep 22, 2003	8.253	8.281	8.149	8.183	1,099,175	-0.10(-1.19%)
Sep 19, 2003	8.349	8.372	8.281	8.281	535,859	-0.05(-0.54%)
Sep 18, 2003	8.162	8.327	8.162	8.327	1,046,032	+0.16(+1.92%)
Sep 17, 2003	8.089	8.298	8.075	8.170	1,864,436	+0.10(+1.20%)
Sep 16, 2003	8.050	8.078	8.052	8.073	273,686	+0.02(+0.28%)
Sep 15, 2003	8.073	8.084	7.960	8.050	807,774	-0.03(-0.39%)
Sep 12, 2003	8.095	8.124	7.960	8.082	1,423,348	+0.01(+0.18%)
Sep 11, 2003	8.079	8.152	8.067	8.067	1,182,433	-0.02(-0.22%)
Sep 10, 2003	8.129	8.130	8.013	8.085	1,163,833	-0.05(-0.65%)
Sep 09, 2003	8.127	8.206	7.981	8.138	1,147,004	-0.01(-0.11%)
Sep 08, 2003	7.960	8.147	7.948	8.147	1,107,147	+0.20(+2.57%)
Sep 05, 2003	8.010	8.016	7.924	7.943	1,013,261	-0.07(-0.83%)
Sep 04, 2003	8.014	8.065	7.971	8.009	1,462,320	-0.00(-0.06%)
Sep 03, 2003	7.869	8.056	7.756	8.014	2,456,981	+0.16(+1.98%)
Sep 02, 2003	7.931	7.948	7.813	7.858	3,475,556	-0.09(-1.12%)
Aug 29, 2003	8.016	8.016	7.903	7.947	1,755,492	-0.12(-1.46%)
Aug 28, 2003	8.224	8.236	8.064	8.065	2,593,381	-0.16(-1.95%)
Aug 27, 2003	7.960	8.240	7.948	8.225	3,981,301	+0.29(+3.61%)
Aug 26, 2003	7.677	7.946	7.640	7.938	6,572,026	+0.44(+5.87%)
Aug 25, 2003	7.707	7.707	7.401	7.498	4,796,162	-0.21(-2.70%)
Aug 22, 2003	8.089	8.091	7.706	7.706	5,488,793	-0.41(-5.08%)
Aug 21, 2003	8.287	8.310	7.711	8.118	10,549,785	-0.17(-2.04%)
Aug 20, 2003	8.185	8.393	8.156	8.287	4,769,590	+0.20(+2.51%)
Aug 19, 2003	8.694	8.694	8.073	8.084	10,350,498	-0.71(-8.11%)
Aug 18, 2003	8.863	8.874	8.761	8.797	1,167,376	-0.07(-0.74%)
Aug 15, 2003	8.835	8.863	8.806	8.863	315,315	+0.03(+0.37%)
Aug 14, 2003	8.699	8.850	8.699	8.830	780,317	+0.14(+1.60%)
Aug 13, 2003	8.535	8.759	8.535	8.691	1,491,548	+0.17(+1.96%)
Aug 12, 2003	8.507	8.526	8.460	8.524	685,545	+0.04(+0.47%)
Aug 11, 2003	8.479	8.513	8.456	8.485	540,287	+0.01(+0.13%)
Aug 08, 2003	8.485	8.502	8.445	8.473	281,658	+0.00(+0.00%)
Aug 07, 2003	8.464	8.473	8.390	8.473	1,144,347	+0.01(+0.09%)
Aug 06, 2003	8.438	8.465	8.345	8.465	1,038,061	+0.03(+0.40%)
Aug 05, 2003	8.270	8.439	8.270	8.432	1,656,292	+0.17(+2.09%)
Aug 04, 2003	8.109	8.287	8.016	8.259	1,694,378	+0.15(+1.81%)
Aug 01, 2003	8.304	8.304	7.990	8.112	5,758,937	-0.20(-2.44%)
Jul 31, 2003	8.511	8.555	8.315	8.315	2,179,751	-0.20(-2.30%)
Jul 30, 2003	8.625	8.635	8.485	8.511	1,287,833	-0.11(-1.27%)
Jul 29, 2003	8.810	8.820	8.572	8.620	837,003	-0.18(-1.99%)
Jul 28, 2003	8.861	8.861	8.773	8.795	1,101,833	-0.07(-0.75%)
Jul 25, 2003	8.570	8.872	8.570	8.862	888,375	+0.29(+3.40%)
Jul 24, 2003	8.928	8.953	8.558	8.570	2,048,665	-0.35(-3.89%)
Jul 23, 2003	8.775	8.917	8.717	8.917	1,855,578	+0.14(+1.62%)
Jul 22, 2003	8.468	8.788	8.468	8.775	4,676,590	+0.46(+5.57%)
Jul 21, 2003	8.439	8.445	8.311	8.312	1,117,775	-0.13(-1.58%)
Jul 18, 2003	8.411	8.514	8.395	8.445	744,888	+0.04(+0.47%)
Jul 17, 2003	8.626	8.628	8.366	8.406	1,392,348	-0.23(-2.68%)
Jul 16, 2003	8.795	8.804	8.598	8.637	1,091,204	-0.15(-1.71%)
Jul 15, 2003	8.761	8.829	8.708	8.787	1,418,920	+0.05(+0.62%)
Jul 14, 2003	8.575	8.784	8.575	8.733	1,245,319	+0.19(+2.17%)
Jul 11, 2003	8.778	8.815	8.477	8.548	1,418,920	-0.20(-2.31%)
Jul 10, 2003	8.637	8.750	8.558	8.750	2,022,979	+0.11(+1.28%)
Jul 09, 2003	8.394	8.673	8.394	8.639	1,459,663	+0.24(+2.84%)
Jul 08, 2003	8.366	8.564	8.363	8.401	1,790,921	+0.02(+0.22%)
Jul 07, 2003	8.377	8.409	8.332	8.383	1,110,690	+0.05(+0.54%)
Jul 03, 2003	8.355	8.366	8.255	8.338	1,821,035	-0.09(-1.07%)
Jul 02, 2003	8.419	8.428	8.264	8.428	2,700,553	+0.01(+0.11%)
Jul 01, 2003	7.926	8.445	7.903	8.419	7,621,602	+0.56(+7.09%)
Jun 30, 2003	7.869	7.908	7.820	7.861	3,532,242	+0.00(+0.04%)
Jun 27, 2003	7.762	7.858	7.747	7.858	1,876,836	+0.05(+0.65%)
Jun 26, 2003	7.570	7.811	7.570	7.807	1,572,149	+0.24(+3.19%)
Jun 25, 2003	7.732	7.732	7.564	7.566	1,750,178	-0.16(-2.13%)
Jun 24, 2003	7.453	7.779	7.453	7.730	3,042,440	+0.28(+3.73%)
Jun 23, 2003	7.480	7.491	7.370	7.453	2,143,437	-0.03(-0.39%)
Jun 20, 2003	7.694	7.699	7.457	7.482	3,890,072	-0.20(-2.54%)
Jun 19, 2003	7.858	7.903	7.636	7.677	7,781,917	-0.18(-2.30%)
Jun 18, 2003	7.824	7.893	7.739	7.858	3,602,214	+0.02(+0.29%)
Jun 17, 2003	7.426	7.847	7.418	7.835	4,130,988	+0.43(+5.76%)
Jun 16, 2003	7.305	7.435	7.305	7.409	1,945,922	+0.12(+1.70%)
Jun 13, 2003	7.242	7.316	7.242	7.284	1,281,633	+0.04(+0.59%)
Jun 12, 2003	7.056	7.282	7.033	7.242	1,769,664	+0.20(+2.87%)
Jun 11, 2003	7.011	7.063	7.011	7.039	2,121,294	+0.02(+0.24%)
Jun 10, 2003	7.006	7.085	6.944	7.023	2,136,351	+0.02(+0.32%)
Jun 09, 2003	6.870	7.021	6.862	7.000	3,239,955	+0.11(+1.64%)
Jun 06, 2003	7.098	7.098	6.887	6.887	1,821,035	-0.23(-3.19%)
Jun 05, 2003	7.135	7.182	7.096	7.114	643,031	-0.02(-0.30%)
Jun 04, 2003	7.039	7.165	7.036	7.135	968,975	+0.10(+1.41%)
Jun 03, 2003	6.983	7.062	6.983	7.036	1,312,633	+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.