Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.916	10.00	9.910	9.997	1,242,640	+0.11(+1.07%)
May 27, 2004	9.810	9.940	9.792	9.891	1,096,636	+0.16(+1.68%)
May 26, 2004	9.683	9.753	9.637	9.728	1,046,096	+0.08(+0.79%)
May 25, 2004	9.517	9.664	9.504	9.652	1,289,971	+0.17(+1.75%)
May 24, 2004	9.505	9.598	9.474	9.486	393,890	+0.04(+0.46%)
May 21, 2004	9.486	9.570	9.393	9.443	789,385	-0.03(-0.34%)
May 20, 2004	9.469	9.534	9.390	9.475	1,143,165	-0.00(-0.05%)
May 19, 2004	9.516	9.657	9.471	9.480	1,557,111	+0.08(+0.82%)
May 18, 2004	9.349	9.416	9.344	9.403	1,010,798	+0.16(+1.73%)
May 17, 2004	9.455	9.481	9.236	9.243	1,145,571	-0.24(-2.51%)
May 14, 2004	9.349	9.529	9.263	9.481	3,184,015	+0.16(+1.70%)
May 13, 2004	9.411	9.414	9.312	9.323	872,816	-0.10(-1.10%)
May 12, 2004	9.516	9.520	9.305	9.426	1,390,249	-0.06(-0.62%)
May 11, 2004	9.505	9.535	9.479	9.485	1,124,714	+0.09(+0.97%)
May 10, 2004	9.517	9.519	9.263	9.394	3,440,726	-0.22(-2.26%)
May 07, 2004	9.798	9.798	9.541	9.611	1,808,206	-0.23(-2.37%)
May 06, 2004	9.909	9.909	9.718	9.844	1,959,826	-0.06(-0.65%)
May 05, 2004	9.910	9.964	9.879	9.909	867,201	+0.07(+0.67%)
May 04, 2004	9.820	9.922	9.814	9.843	1,937,364	+0.04(+0.46%)
May 03, 2004	9.879	9.947	9.765	9.798	1,708,731	-0.04(-0.38%)
Apr 30, 2004	9.860	9.910	9.803	9.835	1,393,458	-0.03(-0.34%)
Apr 29, 2004	9.935	9.974	9.820	9.869	1,405,491	+0.02(+0.22%)
Apr 28, 2004	10.12	10.12	9.839	9.848	3,026,780	-0.37(-3.60%)
Apr 27, 2004	10.32	10.33	10.19	10.22	2,223,757	-0.12(-1.19%)
Apr 26, 2004	10.41	10.41	10.30	10.34	1,286,762	-0.01(-0.13%)
Apr 23, 2004	10.43	10.45	10.31	10.35	1,258,685	-0.05(-0.47%)
Apr 22, 2004	10.25	10.43	10.25	10.40	1,873,988	+0.15(+1.46%)
Apr 21, 2004	10.19	10.28	10.13	10.25	1,443,195	+0.09(+0.87%)
Apr 20, 2004	10.25	10.27	10.15	10.16	3,539,399	-0.11(-1.06%)
Apr 19, 2004	10.32	10.32	10.22	10.27	1,111,076	-0.01(-0.11%)
Apr 16, 2004	10.29	10.38	10.25	10.28	1,266,707	-0.02(-0.23%)
Apr 15, 2004	10.29	10.31	10.24	10.31	1,253,871	+0.05(+0.46%)
Apr 14, 2004	10.27	10.29	10.19	10.26	1,715,951	-0.09(-0.90%)
Apr 13, 2004	10.38	10.38	10.30	10.35	2,727,552	-0.01(-0.12%)
Apr 12, 2004	10.39	10.42	10.28	10.37	1,943,781	-0.02(-0.19%)
Apr 08, 2004	10.38	10.47	10.34	10.38	2,021,597	-0.01(-0.13%)
Apr 07, 2004	10.44	10.44	10.38	10.40	3,140,695	-0.01(-0.11%)
Apr 06, 2004	10.43	10.45	10.39	10.41	1,504,966	-0.02(-0.24%)
Apr 05, 2004	10.33	10.47	10.27	10.43	1,687,873	+0.16(+1.55%)
Apr 02, 2004	10.10	10.28	10.10	10.28	1,543,473	+0.24(+2.38%)
Apr 01, 2004	9.954	10.07	9.925	10.04	1,550,693	+0.16(+1.65%)
Mar 31, 2004	9.910	9.936	9.833	9.873	1,503,362	-0.05(-0.54%)
Mar 30, 2004	9.841	10.01	9.809	9.926	1,229,002	+0.10(+1.05%)
Mar 29, 2004	9.876	9.885	9.779	9.823	1,119,098	+0.05(+0.52%)
Mar 26, 2004	9.810	9.836	9.661	9.772	2,040,850	-0.04(-0.39%)
Mar 25, 2004	9.704	9.835	9.704	9.810	1,476,086	+0.11(+1.09%)
Mar 24, 2004	9.713	9.749	9.631	9.704	1,818,635	-0.01(-0.06%)
Mar 23, 2004	9.730	9.809	9.696	9.711	1,435,975	+0.00(+0.00%)
Mar 22, 2004	9.760	9.760	9.704	9.711	2,447,576	-0.11(-1.08%)
Mar 19, 2004	9.717	9.959	9.717	9.816	5,910,765	+0.16(+1.69%)
Mar 18, 2004	9.641	9.664	9.592	9.653	1,476,889	-0.01(-0.14%)
Mar 17, 2004	9.516	9.673	9.516	9.667	3,113,420	+0.16(+1.70%)
Mar 16, 2004	9.455	9.546	9.388	9.505	1,050,107	+0.16(+1.67%)
Mar 15, 2004	9.413	9.425	9.163	9.349	1,675,840	-0.06(-0.66%)
Mar 12, 2004	9.362	9.501	9.298	9.411	1,376,611	+0.07(+0.80%)
Mar 11, 2004	9.399	9.436	9.307	9.337	2,179,634	-0.09(-0.91%)
Mar 10, 2004	9.661	9.661	9.416	9.423	2,303,979	-0.21(-2.15%)
Mar 09, 2004	9.823	9.831	9.492	9.630	2,774,080	-0.16(-1.65%)
Mar 08, 2004	9.863	9.868	9.779	9.792	1,380,622	-0.07(-0.72%)
Mar 05, 2004	9.748	9.900	9.748	9.863	1,338,907	+0.04(+0.42%)
Mar 04, 2004	9.810	9.884	9.789	9.821	1,889,230	+0.02(+0.18%)
Mar 03, 2004	9.840	9.841	9.785	9.804	1,592,409	-0.11(-1.08%)
Mar 02, 2004	9.971	9.971	9.880	9.911	1,047,700	-0.09(-0.90%)
Mar 01, 2004	9.985	10.01	9.974	10.00	1,723,973	+0.10(+1.05%)
Feb 27, 2004	9.759	9.941	9.673	9.898	2,706,694	+0.12(+1.19%)
Feb 26, 2004	9.792	9.840	9.684	9.782	1,825,053	-0.01(-0.09%)
Feb 25, 2004	9.792	9.816	9.737	9.790	2,108,237	+0.02(+0.24%)
Feb 24, 2004	9.861	9.868	9.707	9.767	877,629	-0.09(-0.95%)
Feb 23, 2004	9.954	9.966	9.833	9.860	1,476,889	-0.11(-1.13%)
Feb 20, 2004	10.12	10.12	9.934	9.972	1,904,473	-0.10(-0.98%)
Feb 19, 2004	10.10	10.12	10.02	10.07	1,244,245	+0.03(+0.32%)
Feb 18, 2004	10.04	10.09	10.03	10.04	3,112,618	-0.00(-0.01%)
Feb 17, 2004	9.947	10.10	9.941	10.04	1,859,548	+0.10(+1.04%)
Feb 13, 2004	9.989	10.02	9.809	9.936	2,893,611	-0.02(-0.18%)
Feb 12, 2004	10.12	10.12	9.941	9.954	2,304,781	-0.18(-1.77%)
Feb 11, 2004	10.09	10.16	10.02	10.13	1,912,495	+0.07(+0.72%)
Feb 10, 2004	10.14	10.15	10.04	10.06	2,587,163	-0.01(-0.15%)
Feb 09, 2004	10.15	10.15	10.06	10.08	1,597,222	-0.01(-0.12%)
Feb 06, 2004	10.05	10.10	10.05	10.09	1,741,622	+0.06(+0.60%)
Feb 05, 2004	10.04	10.11	10.01	10.03	2,733,969	+0.02(+0.21%)
Feb 04, 2004	10.02	10.03	9.929	10.01	2,188,459	-0.02(-0.17%)
Feb 03, 2004	10.08	10.08	9.979	10.02	2,685,836	+0.00(+0.04%)
Feb 02, 2004	10.09	10.14	10.00	10.02	2,920,085	-0.10(-0.97%)
Jan 30, 2004	10.24	10.24	10.10	10.12	3,062,078	-0.13(-1.24%)
Jan 29, 2004	10.28	10.31	10.24	10.25	4,517,307	-0.05(-0.47%)
Jan 28, 2004	10.35	10.42	10.29	10.30	3,519,344	-0.06(-0.63%)
Jan 27, 2004	10.27	10.44	10.27	10.36	2,865,534	+0.08(+0.78%)
Jan 26, 2004	10.24	10.28	10.17	10.28	2,556,678	+0.06(+0.56%)
Jan 23, 2004	10.22	10.23	10.14	10.22	2,125,083	-0.02(-0.23%)
Jan 22, 2004	10.19	10.29	10.19	10.25	1,205,738	+0.03(+0.29%)
Jan 21, 2004	10.22	10.27	10.01	10.22	2,951,371	+0.01(+0.09%)
Jan 20, 2004	10.28	10.30	10.17	10.21	787,781	-0.01(-0.12%)
Jan 16, 2004	10.17	10.27	10.13	10.22	843,936	+0.05(+0.45%)
Jan 15, 2004	10.21	10.21	10.11	10.17	918,543	-0.06(-0.60%)
Jan 14, 2004	10.25	10.28	10.20	10.24	1,023,634	-0.05(-0.53%)
Jan 13, 2004	10.28	10.32	10.27	10.29	1,141,560	+0.06(+0.59%)
Jan 12, 2004	10.21	10.28	10.19	10.23	1,466,460	-0.02(-0.18%)
Jan 09, 2004	10.36	10.36	10.24	10.25	1,459,240	-0.02(-0.22%)
Jan 08, 2004	10.22	10.34	10.22	10.27	3,509,717	+0.39(+3.94%)
Jan 07, 2004	10.14	10.14	9.871	9.883	1,535,451	-0.25(-2.51%)
Jan 06, 2004	10.11	10.17	9.981	10.14	1,074,976	+0.05(+0.54%)
Jan 05, 2004	10.13	10.25	10.02	10.08	1,481,702	-0.03(-0.33%)
Jan 02, 2004	9.979	10.26	9.979	10.12	1,285,960	+0.14(+1.37%)
Dec 31, 2003	10.03	10.07	9.960	9.979	689,108	-0.06(-0.62%)
Dec 30, 2003	9.934	10.07	9.914	10.04	1,082,998	+0.06(+0.62%)
Dec 29, 2003	9.777	9.987	9.772	9.979	1,519,406	+0.20(+2.09%)
Dec 26, 2003	9.810	9.841	9.774	9.774	263,930	-0.01(-0.11%)
Dec 24, 2003	9.830	9.851	9.769	9.785	482,937	-0.08(-0.77%)
Dec 23, 2003	9.945	9.947	9.831	9.861	1,067,756	-0.06(-0.64%)
Dec 22, 2003	10.05	10.11	9.910	9.925	1,988,706	-0.10(-1.00%)
Dec 19, 2003	9.985	10.07	9.946	10.02	1,142,362	-0.00(-0.04%)
Dec 18, 2003	9.785	10.06	9.785	10.03	1,233,013	+0.21(+2.15%)
Dec 17, 2003	9.598	9.860	9.598	9.818	1,535,451	+0.26(+2.69%)
Dec 16, 2003	9.626	9.626	9.502	9.561	855,970	-0.06(-0.66%)
Dec 15, 2003	9.755	9.755	9.625	9.625	1,646,960	-0.04(-0.37%)
Dec 12, 2003	9.785	9.785	9.639	9.661	1,849,119	-0.03(-0.31%)
Dec 11, 2003	9.810	9.838	9.669	9.691	2,251,834	-0.16(-1.58%)
Dec 10, 2003	9.910	9.910	9.845	9.846	2,085,775	-0.09(-0.94%)
Dec 09, 2003	9.950	9.982	9.903	9.940	1,598,024	+0.09(+0.90%)
Dec 08, 2003	9.850	9.861	9.824	9.851	724,405	+0.10(+1.01%)
Dec 05, 2003	9.769	9.838	9.748	9.753	589,632	-0.00(-0.04%)
Dec 04, 2003	9.794	9.795	9.735	9.757	1,119,098	+0.00(+0.04%)
Dec 03, 2003	9.742	9.866	9.742	9.753	1,173,649	+0.03(+0.35%)
Dec 02, 2003	9.704	9.759	9.639	9.719	975,500	+0.02(+0.21%)
Dec 01, 2003	9.681	9.714	9.667	9.699	1,752,051	+0.03(+0.35%)
Nov 28, 2003	9.597	9.696	9.591	9.666	385,868	+0.11(+1.12%)
Nov 26, 2003	9.601	9.601	9.526	9.558	1,983,090	-0.11(-1.11%)
Nov 25, 2003	9.622	9.711	9.622	9.666	1,658,993	+0.01(+0.12%)
Nov 24, 2003	9.600	9.707	9.576	9.654	2,103,423	+0.08(+0.83%)
Nov 21, 2003	9.536	9.588	9.531	9.575	726,812	+0.02(+0.23%)
Nov 20, 2003	9.525	9.586	9.499	9.552	1,303,609	+0.01(+0.10%)
Nov 19, 2003	9.561	9.621	9.512	9.542	1,359,764	+0.02(+0.21%)
Nov 18, 2003	9.583	9.592	9.506	9.522	2,006,355	+0.00(+0.01%)
Nov 17, 2003	9.593	9.593	9.455	9.521	1,431,162	-0.18(-1.83%)
Nov 14, 2003	9.719	9.846	9.698	9.698	874,421	-0.07(-0.71%)
Nov 13, 2003	9.704	9.792	9.608	9.768	1,687,071	+0.03(+0.33%)
Nov 12, 2003	9.711	9.765	9.711	9.735	1,767,293	+0.07(+0.75%)
Nov 11, 2003	9.691	9.691	9.636	9.663	1,610,057	-0.05(-0.53%)
Nov 10, 2003	9.936	10.01	9.823	9.714	1,399,875	-0.22(-2.22%)
Nov 07, 2003	10.15	10.15	9.884	9.935	2,413,081	-0.09(-0.86%)
Nov 06, 2003	10.05	10.08	9.888	10.02	3,077,320	+0.03(+0.30%)
Nov 05, 2003	10.16	10.17	9.838	9.991	1,902,066	-0.19(-1.82%)
Nov 04, 2003	10.16	10.25	10.11	10.18	1,130,329	+0.05(+0.54%)
Nov 03, 2003	10.00	10.12	10.00	10.12	862,788	+0.12(+1.21%)
Oct 31, 2003	9.893	10.06	9.853	10.00	1,124,714	+0.13(+1.31%)
Oct 30, 2003	9.823	9.885	9.794	9.871	808,638	+0.10(+1.05%)
Oct 29, 2003	9.735	9.785	9.692	9.769	912,927	+0.01(+0.09%)
Oct 28, 2003	9.762	9.762	9.661	9.760	1,358,962	-0.01(-0.09%)
Oct 27, 2003	9.768	9.794	9.737	9.769	1,411,909	+0.01(+0.09%)
Oct 24, 2003	9.673	9.768	9.673	9.760	643,381	+0.02(+0.26%)
Oct 23, 2003	9.763	9.807	9.682	9.735	1,001,172	-0.03(-0.27%)
Oct 22, 2003	9.964	9.965	9.704	9.762	1,963,837	-0.20(-2.03%)
Oct 21, 2003	10.09	10.10	9.909	9.964	2,150,755	-0.13(-1.25%)
Oct 20, 2003	10.03	10.09	9.959	10.09	1,705,522	+0.03(+0.30%)
Oct 17, 2003	10.23	10.23	9.915	10.06	1,723,171	-0.09(-0.90%)
Oct 16, 2003	10.06	10.27	10.07	10.15	1,944,584	+0.09(+0.85%)
Oct 15, 2003	9.838	10.19	9.825	10.06	2,760,443	+0.23(+2.31%)
Oct 14, 2003	9.729	9.843	9.729	9.838	1,236,222	+0.16(+1.61%)
Oct 13, 2003	9.686	9.719	9.641	9.682	671,459	-0.00(-0.04%)
Oct 10, 2003	9.509	9.686	9.495	9.686	1,622,091	+0.25(+2.70%)
Oct 09, 2003	9.325	9.509	9.325	9.431	982,720	+0.16(+1.68%)
Oct 08, 2003	9.360	9.360	9.203	9.275	2,270,285	-0.09(-0.93%)
Oct 07, 2003	9.405	9.482	9.333	9.363	2,425,114	-0.04(-0.45%)
Oct 06, 2003	9.411	9.436	9.299	9.405	936,192	+0.04(+0.40%)
Oct 03, 2003	9.435	9.474	9.350	9.368	1,151,989	+0.02(+0.20%)
Oct 02, 2003	9.349	9.424	9.318	9.349	3,325,206	+0.18(+2.01%)
Oct 01, 2003	9.047	9.177	9.000	9.165	1,374,204	+0.17(+1.90%)
Sep 30, 2003	9.100	9.100	8.941	8.994	1,615,673	-0.12(-1.37%)
Sep 29, 2003	9.037	9.143	9.036	9.118	2,230,977	+0.12(+1.39%)
Sep 26, 2003	9.077	9.077	8.931	8.994	2,806,971	-0.05(-0.55%)
Sep 25, 2003	9.256	9.256	9.045	9.044	2,008,761	-0.14(-1.55%)
Sep 24, 2003	9.175	9.192	9.171	9.186	1,825,855	+0.02(+0.19%)
Sep 23, 2003	9.100	9.213	9.072	9.168	1,180,869	+0.07(+0.75%)
Sep 22, 2003	9.224	9.224	9.060	9.100	1,552,297	-0.17(-1.86%)
Sep 19, 2003	9.328	9.328	9.244	9.272	1,497,746	+0.01(+0.11%)
Sep 18, 2003	9.224	9.264	9.181	9.262	1,942,979	+0.03(+0.32%)
Sep 17, 2003	9.391	9.408	9.198	9.232	1,947,793	-0.16(-1.70%)
Sep 16, 2003	9.386	9.391	9.303	9.391	1,728,786	+0.07(+0.72%)
Sep 15, 2003	9.411	9.421	9.288	9.324	1,582,782	-0.09(-1.01%)
Sep 12, 2003	9.257	9.475	9.257	9.419	1,046,096	+0.05(+0.53%)
Sep 11, 2003	9.330	9.481	9.330	9.369	2,668,989	+0.06(+0.60%)
Sep 10, 2003	9.380	9.385	9.237	9.313	2,963,405	-0.04(-0.39%)
Sep 09, 2003	9.598	9.601	9.347	9.349	3,593,950	-0.20(-2.09%)
Sep 08, 2003	9.517	9.586	9.484	9.548	2,757,234	-0.00(-0.04%)
Sep 05, 2003	9.592	9.617	9.457	9.552	2,960,196	-0.07(-0.71%)
Sep 04, 2003	9.617	9.630	9.534	9.621	3,585,126	+0.08(+0.81%)
Sep 03, 2003	9.542	9.570	9.460	9.543	5,447,081	+0.04(+0.41%)
Sep 02, 2003	9.349	9.560	9.131	9.505	10,416,842	-0.92(-8.79%)
Aug 29, 2003	10.21	10.42	10.20	10.42	2,841,467	+0.21(+2.05%)
Aug 28, 2003	10.24	10.25	10.17	10.21	2,624,867	-0.03(-0.29%)
Aug 27, 2003	10.06	10.24	9.975	10.24	3,649,304	+0.10(+0.97%)
Aug 26, 2003	10.18	10.18	10.07	10.14	5,114,160	-0.06(-0.59%)
Aug 25, 2003	10.27	10.27	10.13	10.20	3,056,462	-0.07(-0.68%)
Aug 22, 2003	10.28	10.29	10.13	10.27	6,194,751	+0.11(+1.07%)
Aug 21, 2003	10.15	10.25	10.12	10.16	4,369,698	+0.02(+0.23%)
Aug 20, 2003	9.930	10.26	9.910	10.14	4,144,274	+0.08(+0.78%)
Aug 19, 2003	9.920	10.07	9.873	10.06	2,467,632	+0.07(+0.72%)
Aug 18, 2003	9.860	10.02	9.856	9.990	1,033,260	+0.11(+1.15%)
Aug 15, 2003	9.841	9.910	9.820	9.876	548,719	+0.07(+0.67%)
Aug 14, 2003	9.692	9.945	9.673	9.810	2,356,925	+0.09(+0.95%)
Aug 13, 2003	9.548	9.800	9.502	9.718	1,688,675	+0.18(+1.91%)
Aug 12, 2003	9.425	9.548	9.405	9.536	1,687,873	+0.10(+1.07%)
Aug 11, 2003	9.411	9.435	9.385	9.435	1,500,153	+0.02(+0.19%)
Aug 08, 2003	9.393	9.423	9.386	9.418	1,517,000	+0.06(+0.60%)
Aug 07, 2003	9.349	9.443	9.237	9.362	3,463,188	+0.14(+1.49%)
Aug 06, 2003	9.262	9.283	9.133	9.224	3,015,549	-0.10(-1.12%)
Aug 05, 2003	9.405	9.416	9.324	9.329	973,094	-0.06(-0.61%)
Aug 04, 2003	9.400	9.429	9.287	9.386	766,121	+0.00(+0.01%)
Aug 01, 2003	9.475	9.477	9.358	9.385	640,974	-0.10(-1.04%)
Jul 31, 2003	9.436	9.524	9.394	9.484	2,653,747	+0.06(+0.61%)
Jul 30, 2003	9.330	9.465	9.312	9.426	3,934,894	+0.07(+0.73%)
Jul 29, 2003	9.196	9.379	9.170	9.358	2,997,900	+0.09(+0.97%)
Jul 28, 2003	9.299	9.314	9.254	9.268	1,460,042	+0.01(+0.16%)
Jul 25, 2003	9.161	9.256	9.140	9.253	1,151,187	+0.16(+1.73%)
Jul 24, 2003	9.173	9.218	9.072	9.096	1,123,911	-0.07(-0.72%)
Jul 23, 2003	9.071	9.175	9.012	9.162	1,078,185	+0.12(+1.35%)
Jul 22, 2003	9.150	9.150	8.895	9.040	2,522,985	-0.05(-0.52%)
Jul 21, 2003	9.143	9.143	8.940	9.087	2,376,981	-0.08(-0.91%)
Jul 18, 2003	9.224	9.224	9.100	9.171	1,697,500	-0.02(-0.24%)
Jul 17, 2003	9.125	9.232	9.087	9.193	3,427,891	+0.01(+0.12%)
Jul 16, 2003	9.214	9.218	9.100	9.182	2,400,245	-0.03(-0.35%)
Jul 15, 2003	9.224	9.303	9.181	9.214	2,382,596	+0.02(+0.18%)
Jul 14, 2003	9.094	9.213	9.037	9.198	4,376,918	+0.19(+2.10%)
Jul 11, 2003	8.888	9.019	8.875	9.009	1,255,476	+0.14(+1.57%)
Jul 10, 2003	8.888	8.892	8.832	8.869	1,616,475	-0.05(-0.56%)
Jul 09, 2003	8.850	8.950	8.801	8.919	3,755,999	-0.12(-1.38%)
Jul 08, 2003	8.702	9.197	8.702	9.044	7,536,867	+0.45(+5.24%)
Jul 07, 2003	8.576	8.601	8.496	8.594	1,742,424	+0.06(+0.67%)
Jul 03, 2003	8.466	8.582	8.462	8.536	648,996	+0.07(+0.82%)
Jul 02, 2003	8.399	8.469	8.342	8.466	1,515,395	+0.14(+1.68%)
Jul 01, 2003	8.385	8.385	8.202	8.327	1,232,211	-0.06(-0.70%)
Jun 30, 2003	8.358	8.390	8.288	8.385	1,720,764	+0.11(+1.36%)
Jun 27, 2003	8.358	8.371	8.216	8.273	1,391,051	-0.07(-0.79%)
Jun 26, 2003	8.352	8.398	8.327	8.339	1,412,711	-0.04(-0.45%)
Jun 25, 2003	8.339	8.437	8.326	8.377	1,525,022	+0.05(+0.60%)
Jun 24, 2003	8.273	8.352	8.262	8.327	1,567,540	+0.02(+0.27%)
Jun 23, 2003	8.459	8.459	8.292	8.304	1,009,996	-0.15(-1.83%)
Jun 20, 2003	8.476	8.574	8.429	8.459	1,593,211	+0.03(+0.31%)
Jun 19, 2003	8.539	8.567	8.402	8.433	1,642,146	-0.13(-1.50%)
Jun 18, 2003	8.564	8.600	8.503	8.561	3,379,757	+0.00(+0.01%)
Jun 17, 2003	8.634	8.634	8.508	8.560	2,977,845	-0.07(-0.81%)
Jun 16, 2003	8.632	8.738	8.606	8.630	2,032,828	+0.02(+0.26%)
Jun 13, 2003	8.778	8.779	8.551	8.607	2,238,197	-0.17(-1.95%)
Jun 12, 2003	8.782	8.825	8.707	8.778	1,455,229	+0.06(+0.67%)
Jun 11, 2003	8.562	8.757	8.539	8.720	1,775,315	+0.19(+2.21%)
Jun 10, 2003	8.458	8.531	8.430	8.531	2,493,303	+0.10(+1.24%)
Jun 09, 2003	8.508	8.508	8.403	8.427	1,204,936	-0.11(-1.29%)
Jun 06, 2003	8.688	8.763	8.490	8.536	2,697,067	-0.10(-1.14%)
Jun 05, 2003	8.464	8.639	8.316	8.635	6,442,638	+0.08(+0.90%)
Jun 04, 2003	8.478	8.574	8.312	8.557	3,460,782	+0.08(+0.96%)
Jun 03, 2003	8.463	8.505	8.299	8.476	2,322,430	+0.01(+0.16%)

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.