Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.367	8.373	7.883	7.965	1,555,600	-0.36(-4.30%)
Apr 29, 2004	8.275	8.512	8.238	8.322	2,373,200	+0.01(+0.12%)
Apr 28, 2004	8.488	8.500	8.258	8.312	1,060,400	-0.18(-2.09%)
Apr 27, 2004	8.500	8.643	8.390	8.490	1,600,000	-0.03(-0.35%)
Apr 26, 2004	8.672	8.780	8.475	8.520	1,064,400	-0.26(-2.93%)
Apr 23, 2004	8.875	8.875	8.693	8.777	668,800	+0.03(+0.34%)
Apr 22, 2004	8.400	8.797	8.363	8.748	1,856,800	+0.34(+4.07%)
Apr 21, 2004	8.488	8.510	7.978	8.405	2,663,600	+0.23(+2.81%)
Apr 20, 2004	8.375	8.617	8.175	8.175	1,288,800	-0.20(-2.42%)
Apr 19, 2004	8.455	8.476	8.232	8.377	1,254,000	-0.08(-0.98%)
Apr 16, 2004	8.590	8.633	8.360	8.460	996,400	-0.12(-1.46%)
Apr 15, 2004	8.655	8.655	8.390	8.585	1,433,200	-0.08(-0.98%)
Apr 14, 2004	8.568	8.735	8.500	8.670	1,397,600	+0.05(+0.55%)
Apr 13, 2004	8.732	8.845	8.547	8.623	999,600	-0.15(-1.77%)
Apr 12, 2004	8.928	8.973	8.700	8.777	992,000	-0.14(-1.54%)
Apr 08, 2004	8.777	8.965	8.725	8.915	2,150,000	+0.22(+2.59%)
Apr 07, 2004	8.613	8.752	8.512	8.690	1,256,400	+0.10(+1.13%)
Apr 06, 2004	8.675	8.700	8.537	8.592	707,200	-0.12(-1.43%)
Apr 05, 2004	8.675	8.745	8.482	8.717	976,000	-0.01(-0.06%)
Apr 02, 2004	8.527	8.723	8.482	8.723	2,028,000	+0.29(+3.41%)
Apr 01, 2004	8.312	8.525	8.255	8.435	810,000	+0.12(+1.47%)
Mar 31, 2004	8.350	8.367	8.205	8.312	702,000	-0.01(-0.06%)
Mar 30, 2004	8.238	8.328	8.150	8.318	925,200	+0.04(+0.51%)
Mar 29, 2004	8.140	8.328	8.113	8.275	1,179,200	+0.18(+2.16%)
Mar 26, 2004	7.725	8.148	7.650	8.100	1,998,800	+0.41(+5.33%)
Mar 25, 2004	7.500	7.715	7.475	7.690	1,674,800	+0.25(+3.39%)
Mar 24, 2004	7.562	7.675	7.438	7.438	873,200	-0.16(-2.07%)
Mar 23, 2004	7.500	7.770	7.500	7.595	565,600	+0.12(+1.57%)
Mar 22, 2004	7.638	7.688	7.350	7.478	1,198,000	-0.20(-2.54%)
Mar 19, 2004	7.860	7.900	7.625	7.673	743,200	-0.13(-1.63%)
Mar 18, 2004	7.910	8.018	7.702	7.800	606,000	-0.13(-1.61%)
Mar 17, 2004	7.770	7.952	7.737	7.928	1,168,000	+0.24(+3.12%)
Mar 16, 2004	7.862	7.933	7.527	7.688	1,351,200	-0.09(-1.19%)
Mar 15, 2004	8.268	8.268	7.670	7.780	1,169,200	-0.43(-5.30%)
Mar 12, 2004	7.780	8.342	7.728	8.215	1,356,000	+0.48(+6.24%)
Mar 11, 2004	8.162	8.230	7.707	7.732	2,004,800	-0.46(-5.67%)
Mar 10, 2004	8.277	8.293	8.165	8.197	1,101,600	-0.05(-0.64%)
Mar 09, 2004	8.455	8.455	8.250	8.250	1,219,200	-0.15(-1.79%)
Mar 08, 2004	8.595	8.713	8.350	8.400	2,003,600	-0.28(-3.23%)
Mar 05, 2004	8.502	8.685	8.488	8.680	865,200	+0.07(+0.84%)
Mar 04, 2004	8.470	8.607	8.425	8.607	914,400	+0.15(+1.74%)
Mar 03, 2004	8.530	8.537	8.342	8.460	1,109,600	-0.04(-0.50%)
Mar 02, 2004	8.352	8.635	8.328	8.502	1,326,400	+0.06(+0.74%)
Mar 01, 2004	8.280	8.477	8.248	8.440	1,974,800	+0.12(+1.50%)
Feb 27, 2004	8.230	8.363	8.225	8.315	1,261,600	+0.06(+0.79%)
Feb 26, 2004	8.170	8.250	8.023	8.250	803,200	+0.07(+0.92%)
Feb 25, 2004	7.907	8.178	7.900	8.175	911,200	+0.26(+3.22%)
Feb 24, 2004	7.950	8.102	7.868	7.920	1,676,000	-0.07(-0.85%)
Feb 23, 2004	8.152	8.170	7.952	7.987	1,515,200	-0.13(-1.60%)
Feb 20, 2004	8.190	8.190	7.997	8.117	2,153,600	-0.05(-0.61%)
Feb 19, 2004	8.252	8.322	8.152	8.168	2,054,000	+0.01(+0.06%)
Feb 18, 2004	7.950	8.248	7.925	8.162	1,672,000	+0.06(+0.80%)
Feb 17, 2004	7.938	8.098	7.912	8.098	2,046,800	+0.20(+2.50%)
Feb 13, 2004	7.900	7.965	7.850	7.900	1,311,600	+0.00(+0.00%)
Feb 12, 2004	7.905	7.938	7.855	7.900	1,357,200	-0.02(-0.25%)
Feb 11, 2004	7.825	7.920	7.737	7.920	1,372,400	+0.11(+1.38%)
Feb 10, 2004	7.718	7.815	7.605	7.812	856,800	+0.12(+1.49%)
Feb 09, 2004	7.718	7.775	7.630	7.697	1,044,400	-0.06(-0.77%)
Feb 06, 2004	7.497	7.827	7.463	7.758	1,698,400	+0.36(+4.83%)
Feb 05, 2004	7.460	7.530	7.348	7.400	1,571,200	+0.03(+0.34%)
Feb 04, 2004	7.800	7.803	7.287	7.375	2,481,600	-0.43(-5.48%)
Feb 03, 2004	7.885	7.885	7.660	7.803	1,498,800	-0.07(-0.92%)
Feb 02, 2004	8.000	8.240	7.838	7.875	1,409,600	-0.14(-1.72%)
Jan 30, 2004	7.978	8.113	7.812	8.012	1,430,000	-0.01(-0.06%)
Jan 29, 2004	8.485	8.500	7.832	8.018	2,537,200	-0.37(-4.41%)
Jan 28, 2004	8.688	8.762	8.360	8.387	3,050,400	+0.02(+0.21%)
Jan 27, 2004	8.293	8.625	8.223	8.370	5,302,800	+0.11(+1.30%)
Jan 26, 2004	7.950	8.273	7.765	8.262	1,726,800	+0.51(+6.65%)
Jan 23, 2004	7.575	7.747	7.575	7.747	946,000	+0.16(+2.11%)
Jan 22, 2004	7.768	7.838	7.580	7.588	564,800	-0.23(-3.00%)
Jan 21, 2004	7.720	7.850	7.527	7.822	1,358,400	+0.04(+0.55%)
Jan 20, 2004	7.997	8.160	7.735	7.780	1,906,000	-0.14(-1.83%)
Jan 16, 2004	7.875	8.025	7.795	7.925	973,200	+0.08(+0.96%)
Jan 15, 2004	7.838	7.875	7.675	7.850	682,144	-0.00(-0.03%)
Jan 14, 2004	7.810	7.875	7.713	7.853	631,736	+0.03(+0.42%)
Jan 13, 2004	7.710	7.848	7.665	7.820	1,009,280	+0.10(+1.23%)
Jan 12, 2004	7.572	7.725	7.553	7.725	794,784	+0.05(+0.62%)
Jan 09, 2004	7.725	7.793	7.560	7.678	954,304	-0.12(-1.48%)
Jan 08, 2004	7.588	7.875	7.567	7.793	1,420,436	+0.18(+2.33%)
Jan 07, 2004	7.265	7.615	7.265	7.615	1,406,628	+0.32(+4.39%)
Jan 06, 2004	7.325	7.520	7.295	7.295	1,006,400	-0.08(-1.08%)
Jan 05, 2004	7.213	7.388	7.130	7.375	734,400	+0.28(+3.91%)
Jan 02, 2004	7.100	7.274	7.060	7.098	741,600	+0.03(+0.35%)
Dec 31, 2003	7.188	7.290	7.060	7.072	1,253,200	-0.14(-1.94%)
Dec 30, 2003	7.190	7.287	7.112	7.213	747,556	+0.05(+0.66%)
Dec 29, 2003	6.940	7.173	6.938	7.165	788,152	+0.25(+3.62%)
Dec 26, 2003	6.840	6.997	6.803	6.915	280,572	+0.04(+0.66%)
Dec 24, 2003	7.029	7.060	6.832	6.870	418,272	-0.18(-2.52%)
Dec 23, 2003	6.840	7.048	6.800	7.048	842,540	+0.22(+3.15%)
Dec 22, 2003	6.730	6.838	6.688	6.832	758,036	+0.09(+1.30%)
Dec 19, 2003	6.853	6.950	6.692	6.745	1,788,716	-0.10(-1.50%)
Dec 18, 2003	6.612	6.885	6.585	6.848	665,836	+0.25(+3.87%)
Dec 17, 2003	6.740	6.750	6.559	6.593	438,856	-0.05(-0.79%)
Dec 16, 2003	6.633	6.723	6.562	6.645	794,816	+0.01(+0.15%)
Dec 15, 2003	7.062	7.062	6.588	6.635	737,656	-0.24(-3.49%)
Dec 12, 2003	6.817	6.902	6.758	6.875	675,188	+0.09(+1.40%)
Dec 11, 2003	6.593	6.817	6.543	6.780	937,796	+0.21(+3.27%)
Dec 10, 2003	6.665	6.753	6.543	6.565	696,708	-0.10(-1.46%)
Dec 09, 2003	6.893	6.987	6.655	6.662	1,143,064	-0.17(-2.49%)
Dec 08, 2003	6.975	7.000	6.763	6.832	1,128,216	-0.07(-0.98%)
Dec 05, 2003	6.805	6.895	6.763	6.900	671,972	+0.09(+1.39%)
Dec 04, 2003	6.900	6.900	6.737	6.805	916,116	-0.01(-0.18%)
Dec 03, 2003	7.067	7.097	6.775	6.817	1,288,604	-0.16(-2.26%)
Dec 02, 2003	7.000	7.030	6.945	6.975	1,310,708	-0.03(-0.36%)
Dec 01, 2003	7.013	7.015	6.912	7.000	1,080,532	+0.13(+1.93%)
Nov 28, 2003	7.000	7.003	6.850	6.867	538,416	+0.01(+0.18%)
Nov 26, 2003	6.875	7.000	6.750	6.855	1,426,312	+0.23(+3.47%)
Nov 25, 2003	6.670	6.685	6.550	6.625	1,055,948	-0.02(-0.34%)
Nov 24, 2003	6.575	6.688	6.540	6.647	884,664	+0.13(+2.03%)
Nov 21, 2003	6.600	6.730	6.475	6.515	661,404	-0.08(-1.29%)
Nov 20, 2003	6.662	6.745	6.545	6.600	650,416	-0.13(-1.93%)
Nov 19, 2003	6.685	6.795	6.615	6.730	583,096	+0.09(+1.36%)
Nov 18, 2003	6.720	6.720	6.625	6.640	765,556	-0.07(-1.01%)
Nov 17, 2003	6.777	6.822	6.513	6.707	1,050,188	-0.11(-1.54%)
Nov 14, 2003	6.888	6.950	6.758	6.812	894,360	-0.10(-1.48%)
Nov 13, 2003	6.872	6.952	6.872	6.915	684,464	+0.01(+0.14%)
Nov 12, 2003	6.750	6.935	6.710	6.905	1,058,496	+0.19(+2.79%)
Nov 11, 2003	6.820	6.880	6.638	6.718	285,960	-0.10(-1.54%)
Nov 10, 2003	7.010	7.013	6.808	6.822	941,360	-0.19(-2.67%)
Nov 07, 2003	7.000	7.107	6.992	7.010	666,088	+0.01(+0.14%)
Nov 06, 2003	6.900	7.043	6.862	7.000	533,244	+0.06(+0.83%)
Nov 05, 2003	6.975	7.065	6.827	6.942	776,280	-0.06(-0.82%)
Nov 04, 2003	6.950	7.100	6.950	7.000	757,952	+0.08(+1.08%)
Nov 03, 2003	6.737	7.107	6.713	6.925	1,280,236	+0.21(+3.17%)
Oct 31, 2003	6.735	6.875	6.705	6.713	609,348	-0.05(-0.74%)
Oct 30, 2003	6.815	6.870	6.723	6.763	527,316	-0.05(-0.77%)
Oct 29, 2003	6.785	6.815	6.670	6.815	1,832,204	+0.04(+0.63%)
Oct 28, 2003	6.475	6.817	6.475	6.772	1,783,048	+0.28(+4.39%)
Oct 27, 2003	6.548	6.600	6.402	6.488	567,200	+0.06(+0.86%)
Oct 24, 2003	6.340	6.497	6.263	6.433	1,196,400	+0.10(+1.58%)
Oct 23, 2003	6.537	6.548	6.250	6.332	2,218,000	-0.25(-3.72%)
Oct 22, 2003	7.128	7.130	6.562	6.577	2,664,000	-0.58(-8.07%)
Oct 21, 2003	7.133	7.183	7.125	7.155	741,408	-0.02(-0.28%)
Oct 20, 2003	7.138	7.325	7.088	7.175	1,402,804	-0.04(-0.55%)
Oct 17, 2003	7.525	7.527	6.923	7.215	1,522,136	-0.43(-5.59%)
Oct 16, 2003	7.505	7.725	7.463	7.643	909,868	+0.14(+1.83%)
Oct 15, 2003	7.713	7.740	7.250	7.505	2,575,336	-0.27(-3.47%)
Oct 14, 2003	7.555	7.777	7.455	7.775	1,206,224	+0.23(+3.08%)
Oct 13, 2003	7.550	7.560	7.420	7.543	742,616	+0.04(+0.47%)
Oct 10, 2003	7.490	7.527	7.372	7.508	675,980	+0.02(+0.23%)
Oct 09, 2003	7.492	7.543	7.385	7.490	785,724	+0.08(+1.04%)
Oct 08, 2003	7.465	7.495	7.390	7.413	1,240,232	-0.07(-0.96%)
Oct 07, 2003	7.290	7.492	7.250	7.485	755,400	+0.15(+2.08%)
Oct 06, 2003	7.305	7.372	7.222	7.332	808,392	+0.06(+0.79%)
Oct 03, 2003	6.982	7.338	6.963	7.275	1,198,568	+0.39(+5.63%)
Oct 02, 2003	6.790	6.957	6.790	6.888	1,048,364	+0.08(+1.14%)
Oct 01, 2003	6.650	6.843	6.598	6.810	979,724	+0.24(+3.65%)
Sep 30, 2003	6.720	6.750	6.570	6.570	1,175,660	-0.18(-2.67%)
Sep 29, 2003	6.490	6.800	6.475	6.750	1,809,688	+0.23(+3.49%)
Sep 26, 2003	6.617	6.790	6.505	6.522	1,237,892	-0.16(-2.43%)
Sep 25, 2003	6.905	6.947	6.683	6.685	1,839,020	-0.22(-3.19%)
Sep 24, 2003	7.180	7.225	6.838	6.905	1,353,272	-0.32(-4.46%)
Sep 23, 2003	7.393	7.395	7.188	7.228	1,035,576	-0.17(-2.27%)
Sep 22, 2003	7.375	7.508	7.318	7.395	1,239,964	-0.07(-0.90%)
Sep 19, 2003	7.470	7.545	7.412	7.463	800,168	-0.09(-1.16%)
Sep 18, 2003	7.330	7.550	7.202	7.550	1,590,060	+0.23(+3.14%)
Sep 17, 2003	7.365	7.425	7.263	7.320	1,088,256	-0.03(-0.44%)
Sep 16, 2003	7.225	7.353	7.150	7.353	1,528,172	+0.23(+3.19%)
Sep 15, 2003	7.200	7.280	7.125	7.125	660,400	-0.06(-0.87%)
Sep 12, 2003	7.188	7.293	7.150	7.188	1,599,600	+0.01(+0.10%)
Sep 11, 2003	7.440	7.450	7.088	7.180	2,407,600	-0.25(-3.33%)
Sep 10, 2003	7.825	7.825	7.400	7.428	1,079,200	-0.40(-5.17%)
Sep 09, 2003	7.938	7.938	7.753	7.832	686,000	-0.11(-1.38%)
Sep 08, 2003	7.647	7.947	7.635	7.942	884,000	+0.25(+3.18%)
Sep 05, 2003	7.763	7.855	7.688	7.697	786,400	-0.10(-1.28%)
Sep 04, 2003	7.690	7.923	7.662	7.798	1,269,600	+0.08(+1.10%)
Sep 03, 2003	7.713	7.870	7.713	7.713	1,555,600	-0.02(-0.32%)
Sep 02, 2003	7.742	7.800	7.675	7.737	1,694,400	+0.07(+0.95%)
Aug 29, 2003	7.468	7.740	7.451	7.665	1,378,400	+0.07(+0.86%)
Aug 28, 2003	7.300	7.678	7.160	7.600	1,991,600	+0.33(+4.50%)
Aug 27, 2003	7.200	7.300	7.193	7.272	522,400	-0.08(-1.05%)
Aug 26, 2003	7.120	7.362	7.045	7.350	898,800	+0.22(+3.12%)
Aug 25, 2003	7.192	7.192	7.053	7.128	644,000	-0.07(-1.04%)
Aug 22, 2003	7.332	7.415	7.152	7.202	1,343,600	-0.08(-1.17%)
Aug 21, 2003	7.320	7.360	7.240	7.287	837,200	-0.02(-0.24%)
Aug 20, 2003	7.450	7.450	7.213	7.305	983,600	-0.11(-1.45%)
Aug 19, 2003	7.253	7.463	7.225	7.412	1,696,400	+0.13(+1.75%)
Aug 18, 2003	7.013	7.305	6.950	7.285	1,138,400	+0.29(+4.07%)
Aug 15, 2003	6.985	7.045	6.952	7.000	928,400	+0.03(+0.47%)
Aug 14, 2003	6.875	7.000	6.755	6.968	1,320,800	+0.12(+1.79%)
Aug 13, 2003	6.545	6.930	6.545	6.845	1,412,000	+0.31(+4.78%)
Aug 12, 2003	6.495	6.550	6.440	6.532	1,849,600	+0.04(+0.65%)
Aug 11, 2003	6.435	6.545	6.428	6.490	1,400,800	+0.05(+0.73%)
Aug 08, 2003	6.582	6.650	6.435	6.443	2,051,200	-0.17(-2.57%)
Aug 07, 2003	6.732	6.793	6.570	6.612	2,137,200	-0.14(-2.04%)
Aug 06, 2003	6.838	6.895	6.675	6.750	1,448,000	-0.11(-1.64%)
Aug 05, 2003	6.950	6.950	6.808	6.862	1,317,200	-0.09(-1.26%)
Aug 04, 2003	6.982	6.995	6.812	6.950	1,041,600	-0.01(-0.18%)
Aug 01, 2003	7.125	7.143	6.827	6.963	1,604,400	-0.16(-2.28%)
Jul 31, 2003	7.088	7.242	7.027	7.125	1,588,400	+0.13(+1.82%)
Jul 30, 2003	7.045	7.072	6.888	6.997	1,163,200	-0.02(-0.21%)
Jul 29, 2003	6.872	7.125	6.820	7.013	2,251,200	+0.14(+2.00%)
Jul 28, 2003	6.753	6.970	6.695	6.875	1,938,400	+0.12(+1.85%)
Jul 25, 2003	6.760	6.775	6.555	6.750	2,422,000	-0.12(-1.68%)
Jul 24, 2003	6.250	7.218	6.247	6.865	5,957,600	+0.62(+9.84%)
Jul 23, 2003	6.253	6.340	6.162	6.250	1,249,600	+0.07(+1.21%)
Jul 22, 2003	5.938	6.253	5.935	6.175	1,516,400	+0.26(+4.31%)
Jul 21, 2003	6.188	6.218	5.920	5.920	971,600	-0.24(-3.94%)
Jul 18, 2003	6.175	6.228	5.997	6.162	924,400	-0.04(-0.68%)
Jul 17, 2003	6.320	6.338	6.115	6.205	876,800	-0.15(-2.40%)
Jul 16, 2003	6.492	6.500	6.250	6.357	672,000	-0.13(-2.00%)
Jul 15, 2003	6.463	6.490	6.350	6.487	2,129,600	+0.09(+1.37%)
Jul 14, 2003	6.388	6.500	6.362	6.400	766,000	+0.11(+1.79%)
Jul 11, 2003	6.258	6.345	6.128	6.287	771,880	-0.08(-1.33%)
Jul 10, 2003	6.275	6.475	6.275	6.372	815,200	-0.11(-1.62%)
Jul 09, 2003	6.250	6.513	6.242	6.478	2,986,400	+0.16(+2.49%)
Jul 08, 2003	5.918	6.390	5.883	6.320	1,696,000	+0.30(+4.98%)
Jul 07, 2003	5.850	6.050	5.803	6.020	1,007,600	+0.27(+4.70%)
Jul 03, 2003	5.810	5.825	5.720	5.750	410,000	-0.02(-0.35%)
Jul 02, 2003	5.633	5.897	5.530	5.770	886,520	+0.15(+2.67%)
Jul 01, 2003	5.562	5.685	5.253	5.620	1,205,200	+0.03(+0.45%)
Jun 30, 2003	5.480	5.668	5.510	5.595	1,040,860	+0.11(+2.10%)
Jun 27, 2003	5.537	5.662	5.440	5.480	630,000	-0.08(-1.39%)
Jun 26, 2003	5.428	5.600	5.380	5.558	845,600	+0.15(+2.82%)
Jun 25, 2003	5.293	5.537	5.293	5.405	826,400	+0.09(+1.69%)
Jun 24, 2003	5.383	5.487	5.274	5.315	1,265,600	-0.12(-2.25%)
Jun 23, 2003	5.438	5.530	5.388	5.438	726,000	-0.03(-0.46%)
Jun 20, 2003	5.532	5.588	5.428	5.463	863,600	-0.09(-1.71%)
Jun 19, 2003	5.883	5.935	5.555	5.558	1,033,600	-0.27(-4.67%)
Jun 18, 2003	5.590	5.933	5.582	5.830	870,800	+0.23(+4.11%)
Jun 17, 2003	5.685	5.695	5.577	5.600	630,000	-0.09(-1.58%)
Jun 16, 2003	5.656	5.777	5.638	5.690	1,007,600	+0.01(+0.18%)
Jun 13, 2003	5.753	5.800	5.657	5.680	799,600	-0.10(-1.65%)
Jun 12, 2003	5.678	5.790	5.678	5.775	614,800	-0.00(-0.04%)
Jun 11, 2003	5.590	5.782	5.490	5.777	750,400	+0.19(+3.40%)
Jun 10, 2003	5.565	5.590	5.475	5.588	490,000	+0.05(+0.86%)
Jun 09, 2003	5.680	5.688	5.505	5.540	506,800	-0.13(-2.38%)
Jun 06, 2003	5.760	6.000	5.675	5.675	1,618,000	-0.19(-3.28%)
Jun 05, 2003	5.705	5.875	5.700	5.867	1,191,200	+0.10(+1.78%)
Jun 04, 2003	5.800	5.865	5.750	5.765	1,093,200	-0.01(-0.22%)
Jun 03, 2003	5.650	5.795	5.622	5.777	1,028,000	+0.08(+1.49%)
Jun 02, 2003	5.755	5.820	5.652	5.692	694,800	-0.03(-0.48%)
May 30, 2003	5.603	5.720	5.577	5.720	956,400	+0.12(+2.10%)
May 29, 2003	5.515	5.673	5.503	5.603	549,200	+0.08(+1.49%)
May 28, 2003	5.562	5.633	5.482	5.520	1,315,200	-0.06(-0.99%)
May 27, 2003	5.263	5.603	5.258	5.575	861,600	+0.17(+3.24%)
May 23, 2003	5.287	5.418	5.250	5.400	722,400	+0.09(+1.69%)
May 22, 2003	5.100	5.353	5.100	5.310	1,133,600	+0.20(+4.01%)
May 21, 2003	5.150	5.150	5.050	5.105	823,600	-0.06(-1.20%)
May 20, 2003	5.180	5.280	5.077	5.168	1,351,200	-0.01(-0.14%)
May 19, 2003	5.275	5.330	5.165	5.175	842,000	-0.21(-3.90%)
May 16, 2003	5.527	5.572	5.260	5.385	722,800	-0.21(-3.80%)
May 15, 2003	5.482	5.598	5.420	5.598	927,200	+0.08(+1.50%)
May 14, 2003	5.612	5.630	5.438	5.515	1,430,800	-0.11(-2.00%)
May 13, 2003	5.775	5.775	5.567	5.628	1,226,400	-0.14(-2.39%)
May 12, 2003	5.680	5.785	5.625	5.765	791,600	+0.12(+2.08%)
May 09, 2003	5.588	5.700	5.530	5.647	1,119,928	+0.07(+1.30%)
May 08, 2003	5.545	5.582	5.465	5.575	729,600	+0.01(+0.22%)
May 07, 2003	5.753	5.785	5.537	5.562	731,600	-0.22(-3.76%)
May 06, 2003	5.662	5.780	5.662	5.780	794,000	+0.11(+1.99%)
May 05, 2003	5.702	5.777	5.628	5.668	859,600	-0.01(-0.18%)
May 02, 2003	5.450	5.758	5.450	5.678	970,800	+0.21(+3.89%)

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.