Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.29	28.52	28.07	28.23	5,867,200	-0.19(-0.66%)
May 27, 2004	28.24	28.59	28.01	28.42	9,242,200	+0.25(+0.88%)
May 26, 2004	28.21	28.50	27.89	28.17	9,279,100	-0.19(-0.66%)
May 25, 2004	27.07	28.43	26.98	28.36	10,399,500	+1.09(+4.01%)
May 24, 2004	27.47	27.57	26.87	27.27	9,705,500	+0.10(+0.37%)
May 21, 2004	26.10	27.27	26.00	27.17	17,638,700	+1.61(+6.31%)
May 20, 2004	25.44	25.71	25.01	25.55	10,228,100	+0.17(+0.68%)
May 19, 2004	25.73	26.27	25.22	25.38	11,049,800	+0.19(+0.77%)
May 18, 2004	25.27	25.41	24.96	25.19	7,915,200	+0.52(+2.11%)
May 17, 2004	24.45	25.10	24.34	24.67	9,343,300	-0.44(-1.75%)
May 14, 2004	25.90	25.97	25.03	25.11	7,911,300	-0.56(-2.18%)
May 13, 2004	25.55	25.93	25.25	25.67	8,340,300	-0.15(-0.59%)
May 12, 2004	26.27	26.27	24.57	25.82	16,329,700	-0.68(-2.57%)
May 11, 2004	26.09	26.51	25.83	26.50	7,512,400	+0.68(+2.63%)
May 10, 2004	25.82	26.06	25.31	25.82	10,953,300	-0.26(-1.00%)
May 07, 2004	26.02	26.93	25.99	26.08	10,707,900	-0.01(-0.05%)
May 06, 2004	25.87	26.25	25.53	26.09	7,344,800	-0.19(-0.74%)
May 05, 2004	25.99	26.39	25.52	26.29	8,467,700	+0.44(+1.70%)
May 04, 2004	25.32	26.29	25.21	25.85	9,863,700	+0.77(+3.08%)
May 03, 2004	25.42	25.99	24.42	25.07	10,086,000	-0.15(-0.58%)
Apr 30, 2004	26.13	26.24	24.85	25.22	10,247,900	-0.95(-3.64%)
Apr 29, 2004	26.48	26.91	25.63	26.17	8,759,700	-0.27(-1.01%)
Apr 28, 2004	26.34	26.65	26.01	26.44	8,063,000	-0.06(-0.23%)
Apr 27, 2004	27.51	27.77	26.37	26.50	8,003,300	-0.90(-3.28%)
Apr 26, 2004	28.13	28.13	27.17	27.40	6,837,500	-0.74(-2.63%)
Apr 23, 2004	28.35	29.19	27.97	28.14	18,855,300	+0.94(+3.46%)
Apr 22, 2004	25.89	27.54	25.47	27.20	12,310,500	+1.14(+4.37%)
Apr 21, 2004	25.84	26.25	25.56	26.06	7,670,600	+0.57(+2.22%)
Apr 20, 2004	26.46	26.67	25.45	25.49	6,292,700	-0.80(-3.04%)
Apr 19, 2004	26.33	26.45	25.77	26.29	7,462,100	-0.21(-0.81%)
Apr 16, 2004	27.06	27.11	25.97	26.51	9,968,400	-0.69(-2.52%)
Apr 15, 2004	27.61	27.89	26.83	27.19	8,353,800	-0.41(-1.50%)
Apr 14, 2004	27.37	28.09	27.23	27.61	5,981,100	-0.14(-0.50%)
Apr 13, 2004	28.81	28.90	27.63	27.75	6,617,900	-0.71(-2.48%)
Apr 12, 2004	28.60	28.73	28.12	28.45	3,993,400	-0.11(-0.40%)
Apr 08, 2004	28.78	28.80	28.37	28.57	5,512,800	+0.44(+1.56%)
Apr 07, 2004	27.82	28.39	27.77	28.13	4,963,500	+0.09(+0.33%)
Apr 06, 2004	28.15	28.16	27.77	28.03	5,473,000	-0.47(-1.64%)
Apr 05, 2004	27.66	28.57	27.55	28.50	7,365,600	+0.90(+3.26%)
Apr 02, 2004	27.20	27.71	26.95	27.60	8,416,700	+1.11(+4.20%)
Apr 01, 2004	26.15	26.61	26.12	26.49	6,525,300	+0.48(+1.85%)
Mar 31, 2004	26.57	26.60	25.95	26.01	7,018,200	-0.69(-2.57%)
Mar 30, 2004	26.62	26.72	26.22	26.69	5,494,800	+0.03(+0.10%)
Mar 29, 2004	26.27	26.97	26.17	26.67	8,062,400	+0.76(+2.93%)
Mar 26, 2004	26.33	26.63	25.81	25.91	5,872,400	-0.31(-1.19%)
Mar 25, 2004	25.60	26.31	25.53	26.22	7,699,200	+0.81(+3.20%)
Mar 24, 2004	25.04	25.73	24.87	25.41	8,379,200	+0.45(+1.79%)
Mar 23, 2004	25.27	25.33	24.81	24.96	7,510,800	+0.13(+0.54%)
Mar 22, 2004	25.01	25.06	24.30	24.83	10,286,400	-0.47(-1.87%)
Mar 19, 2004	26.27	26.32	25.29	25.30	8,766,000	-0.87(-3.31%)
Mar 18, 2004	26.85	26.87	26.01	26.17	8,781,400	-0.62(-2.31%)
Mar 17, 2004	26.21	26.93	26.07	26.79	7,267,300	+0.79(+3.03%)
Mar 16, 2004	25.93	26.33	25.55	26.00	7,665,200	+0.35(+1.35%)
Mar 15, 2004	26.13	26.59	25.61	25.65	7,780,100	-0.71(-2.71%)
Mar 12, 2004	25.87	26.37	25.84	26.37	8,374,900	+0.98(+3.86%)
Mar 11, 2004	25.29	26.26	25.24	25.39	9,220,900	-0.33(-1.30%)
Mar 10, 2004	25.96	26.34	25.52	25.72	7,314,400	-0.41(-1.56%)
Mar 09, 2004	26.59	26.60	25.67	26.13	9,100,300	-0.38(-1.43%)
Mar 08, 2004	27.63	27.85	26.41	26.51	6,781,300	-0.99(-3.61%)
Mar 05, 2004	27.83	28.35	27.38	27.50	8,898,700	-0.61(-2.18%)
Mar 04, 2004	27.60	28.22	27.59	28.11	4,469,700	+0.61(+2.21%)
Mar 03, 2004	27.93	27.99	27.23	27.51	6,658,300	-0.50(-1.79%)
Mar 02, 2004	27.75	28.37	27.70	28.01	9,601,700	+0.19(+0.70%)
Mar 01, 2004	27.17	27.84	26.74	27.81	6,467,400	+0.88(+3.27%)
Feb 27, 2004	27.26	27.35	26.74	26.93	8,709,600	-0.18(-0.66%)
Feb 26, 2004	27.25	27.33	26.84	27.11	6,157,500	+0.03(+0.12%)
Feb 25, 2004	26.80	27.16	26.50	27.08	8,446,000	+0.41(+1.55%)
Feb 24, 2004	26.56	26.97	26.41	26.67	11,538,300	+0.01(+0.05%)
Feb 23, 2004	27.59	27.60	26.47	26.65	10,815,000	-0.80(-2.91%)
Feb 20, 2004	27.57	27.84	27.20	27.45	11,044,700	-0.25(-0.91%)
Feb 19, 2004	29.17	29.33	27.58	27.71	19,621,200	-0.60(-2.12%)
Feb 18, 2004	28.00	29.03	27.97	28.31	22,287,200	+1.93(+7.33%)
Feb 17, 2004	26.07	26.57	25.79	26.37	8,270,700	+0.62(+2.41%)
Feb 13, 2004	26.72	26.80	25.57	25.75	10,788,000	-0.71(-2.67%)
Feb 12, 2004	26.87	27.64	26.40	26.46	8,489,400	-0.44(-1.64%)
Feb 11, 2004	26.84	27.14	26.53	26.90	8,458,400	+0.00(+0.00%)
Feb 10, 2004	25.96	27.05	25.75	26.90	9,068,600	+1.03(+3.97%)
Feb 09, 2004	26.63	26.65	25.83	25.87	7,070,200	-0.55(-2.09%)
Feb 06, 2004	25.49	26.53	25.25	26.43	8,685,800	+1.20(+4.76%)
Feb 05, 2004	25.79	25.92	25.17	25.23	9,261,600	-0.26(-1.02%)
Feb 04, 2004	25.81	26.21	25.29	25.49	12,393,200	-0.85(-3.21%)
Feb 03, 2004	26.34	26.99	26.17	26.33	9,270,100	-0.06(-0.23%)
Feb 02, 2004	27.29	27.37	26.23	26.39	12,849,000	-0.67(-2.46%)
Jan 30, 2004	27.89	28.07	26.99	27.06	11,925,400	-0.75(-2.71%)
Jan 29, 2004	27.95	28.15	26.90	27.81	16,499,200	+0.06(+0.22%)
Jan 28, 2004	29.80	30.00	27.67	27.75	30,297,200	+0.69(+2.54%)
Jan 27, 2004	27.43	28.09	26.63	27.07	19,214,100	-0.50(-1.81%)
Jan 26, 2004	26.09	27.60	26.05	27.57	9,496,500	+1.55(+5.97%)
Jan 23, 2004	26.27	26.73	25.70	26.01	10,110,100	+0.13(+0.52%)
Jan 22, 2004	26.67	27.17	25.83	25.88	7,459,700	-0.70(-2.63%)
Jan 21, 2004	27.04	27.29	26.27	26.58	10,058,100	-0.96(-3.49%)
Jan 20, 2004	28.13	28.21	27.27	27.54	7,595,600	-0.44(-1.57%)
Jan 16, 2004	28.10	28.17	27.20	27.98	9,889,300	+0.03(+0.10%)
Jan 15, 2004	26.83	28.64	26.73	27.95	15,089,678	+0.83(+3.05%)
Jan 14, 2004	27.17	27.33	26.86	27.13	8,596,980	-0.01(-0.02%)
Jan 13, 2004	27.20	27.45	26.41	27.13	13,792,082	-0.21(-0.76%)
Jan 12, 2004	24.75	27.65	24.71	27.34	22,506,030	+2.82(+11.50%)
Jan 09, 2004	24.03	25.17	23.80	24.52	11,526,956	+0.47(+1.97%)
Jan 08, 2004	23.83	24.27	23.68	24.05	7,549,041	+0.47(+1.98%)
Jan 07, 2004	23.69	23.86	23.37	23.58	5,883,471	+0.03(+0.11%)
Jan 06, 2004	23.75	23.94	23.30	23.55	5,513,800	-0.27(-1.12%)
Jan 05, 2004	22.97	23.96	22.95	23.82	6,245,500	+0.88(+3.84%)
Jan 02, 2004	23.02	23.07	22.72	22.94	5,081,200	+0.26(+1.15%)
Dec 31, 2003	23.32	23.47	22.53	22.68	8,800,200	-0.49(-2.10%)
Dec 30, 2003	23.37	23.92	23.11	23.17	5,927,940	-0.23(-1.00%)
Dec 29, 2003	23.06	23.47	22.99	23.40	2,974,934	+0.49(+2.15%)
Dec 26, 2003	22.93	23.13	22.84	22.91	1,024,711	+0.09(+0.41%)
Dec 24, 2003	22.94	23.09	22.77	22.81	1,666,963	-0.28(-1.21%)
Dec 23, 2003	22.64	23.16	22.51	23.09	4,911,323	+0.50(+2.21%)
Dec 22, 2003	22.28	22.78	22.11	22.59	6,408,848	+0.34(+1.53%)
Dec 19, 2003	22.69	22.80	22.09	22.25	7,014,425	-0.44(-1.94%)
Dec 18, 2003	21.61	22.83	21.59	22.69	7,276,938	+1.14(+5.29%)
Dec 17, 2003	21.61	22.05	21.29	21.55	7,260,330	-0.13(-0.58%)
Dec 16, 2003	22.10	22.23	21.19	21.68	9,172,079	-0.39(-1.78%)
Dec 15, 2003	23.30	23.40	22.04	22.07	10,573,440	-0.32(-1.43%)
Dec 12, 2003	22.83	22.89	22.01	22.39	7,659,180	-0.23(-1.00%)
Dec 11, 2003	22.46	22.92	22.01	22.62	8,853,000	+0.12(+0.53%)
Dec 10, 2003	21.99	22.54	21.87	22.50	8,522,669	+0.65(+2.96%)
Dec 09, 2003	23.20	23.33	21.77	21.85	9,401,476	-1.21(-5.26%)
Dec 08, 2003	22.93	23.25	22.77	23.07	6,140,146	+0.17(+0.76%)
Dec 05, 2003	23.48	23.62	22.80	22.89	7,153,154	-0.59(-2.50%)
Dec 04, 2003	24.07	24.31	22.95	23.48	10,678,500	-0.53(-2.22%)
Dec 03, 2003	24.40	24.81	24.01	24.01	8,446,214	-0.33(-1.34%)
Dec 02, 2003	24.80	24.87	24.30	24.34	6,264,561	-0.42(-1.70%)
Dec 01, 2003	24.97	25.07	24.40	24.76	6,874,980	+0.50(+2.06%)
Nov 28, 2003	24.05	24.41	23.87	24.26	2,921,630	+0.34(+1.42%)
Nov 26, 2003	23.99	24.00	23.19	23.92	6,997,593	+0.20(+0.84%)
Nov 25, 2003	23.88	24.37	23.53	23.72	7,269,067	-0.23(-0.97%)
Nov 24, 2003	23.07	24.04	22.97	23.95	6,847,155	+1.27(+5.61%)
Nov 21, 2003	22.34	22.92	22.08	22.68	8,250,872	+0.34(+1.52%)
Nov 20, 2003	22.80	23.50	22.26	22.34	10,285,736	-0.74(-3.21%)
Nov 19, 2003	22.78	23.25	22.70	23.08	6,917,687	+0.33(+1.44%)
Nov 18, 2003	24.21	24.44	22.30	22.75	10,454,907	-1.21(-5.06%)
Nov 17, 2003	23.43	24.05	23.37	23.97	8,832,267	+0.18(+0.76%)
Nov 14, 2003	24.90	25.01	23.71	23.79	10,749,704	-1.09(-4.39%)
Nov 13, 2003	24.65	25.10	24.60	24.88	7,974,204	+0.02(+0.08%)
Nov 12, 2003	24.14	24.97	24.09	24.86	9,187,664	+0.87(+3.61%)
Nov 11, 2003	23.47	24.11	23.39	23.99	8,720,776	+0.58(+2.48%)
Nov 10, 2003	24.13	24.13	23.33	23.41	7,950,395	-0.62(-2.58%)
Nov 07, 2003	23.65	24.57	23.63	24.03	12,778,567	+0.52(+2.21%)
Nov 06, 2003	23.25	23.70	22.75	23.51	10,188,303	+0.54(+2.35%)
Nov 05, 2003	22.46	23.00	22.37	22.97	6,602,780	+0.49(+2.19%)
Nov 04, 2003	22.31	22.73	22.19	22.48	6,796,545	+0.11(+0.48%)
Nov 03, 2003	21.65	22.33	21.55	22.37	8,892,089	+1.08(+5.07%)
Oct 31, 2003	21.73	21.88	21.24	21.29	7,210,905	-0.41(-1.90%)
Oct 30, 2003	21.59	22.18	21.65	21.71	7,687,194	+0.12(+0.56%)
Oct 29, 2003	21.17	21.67	21.03	21.59	6,271,184	+0.25(+1.19%)
Oct 28, 2003	20.33	21.45	20.27	21.33	7,840,697	+1.27(+6.31%)
Oct 27, 2003	20.23	20.35	19.83	20.07	4,720,600	+0.09(+0.43%)
Oct 24, 2003	19.85	20.15	19.57	19.98	5,632,600	+0.05(+0.27%)
Oct 23, 2003	19.93	19.99	19.55	19.93	7,486,200	-0.39(-1.94%)
Oct 22, 2003	20.53	20.67	20.23	20.32	5,247,900	-0.68(-3.24%)
Oct 21, 2003	20.57	21.10	20.30	21.00	8,850,876	+0.45(+2.17%)
Oct 20, 2003	19.90	20.60	19.63	20.55	12,059,545	+0.66(+3.32%)
Oct 17, 2003	21.23	21.33	19.85	19.89	21,926,292	-1.85(-8.49%)
Oct 16, 2003	21.63	21.77	21.03	21.74	11,556,729	+0.11(+0.49%)
Oct 15, 2003	21.83	22.15	21.45	21.63	9,604,853	+0.30(+1.41%)
Oct 14, 2003	20.78	21.35	20.71	21.33	6,030,462	+0.40(+1.91%)
Oct 13, 2003	21.07	21.19	20.77	20.93	5,933,572	+0.02(+0.10%)
Oct 10, 2003	20.93	21.19	20.53	20.91	7,971,210	-0.04(-0.19%)
Oct 09, 2003	20.53	21.29	20.31	20.95	13,511,039	+0.79(+3.94%)
Oct 08, 2003	20.58	20.71	20.03	20.16	9,633,217	-0.41(-1.98%)
Oct 07, 2003	19.32	20.67	19.22	20.57	17,420,392	+1.13(+5.80%)
Oct 06, 2003	19.28	19.57	19.13	19.44	7,589,091	+0.25(+1.29%)
Oct 03, 2003	18.59	19.47	18.44	19.19	13,938,894	+1.19(+6.63%)
Oct 02, 2003	17.89	18.33	17.81	18.00	10,185,765	+0.15(+0.82%)
Oct 01, 2003	17.90	18.09	17.50	17.85	7,734,231	+0.08(+0.45%)
Sep 30, 2003	18.02	18.11	17.69	17.77	8,170,297	-0.40(-2.20%)
Sep 29, 2003	18.03	18.31	17.73	18.17	7,186,347	+0.46(+2.60%)
Sep 26, 2003	18.07	18.38	17.71	17.71	9,352,504	-0.31(-1.70%)
Sep 25, 2003	17.67	18.63	18.01	18.02	12,178,542	+0.35(+1.96%)
Sep 24, 2003	17.79	18.46	17.48	17.67	15,208,268	-0.11(-0.64%)
Sep 23, 2003	17.70	17.81	17.39	17.79	11,020,861	+0.22(+1.25%)
Sep 22, 2003	17.09	17.90	17.04	17.57	13,349,052	-0.05(-0.26%)
Sep 19, 2003	17.93	18.04	17.46	17.61	8,308,480	-0.29(-1.60%)
Sep 18, 2003	17.50	18.08	17.43	17.90	10,925,449	+0.35(+2.01%)
Sep 17, 2003	17.90	17.96	17.49	17.55	11,499,859	-0.61(-3.38%)
Sep 16, 2003	17.75	18.20	17.72	18.16	6,640,158	+0.49(+2.75%)
Sep 15, 2003	18.11	18.28	17.63	17.67	9,312,300	-0.33(-1.85%)
Sep 12, 2003	17.45	18.08	17.36	18.01	7,252,200	+0.33(+1.85%)
Sep 11, 2003	17.45	17.93	17.11	17.68	10,343,200	+0.41(+2.35%)
Sep 10, 2003	18.07	18.13	17.24	17.27	11,125,000	-1.03(-5.64%)
Sep 09, 2003	18.55	18.61	18.21	18.31	7,184,100	-0.42(-2.24%)
Sep 08, 2003	18.73	18.84	18.48	18.73	8,957,800	+0.23(+1.26%)
Sep 05, 2003	18.63	18.83	18.23	18.49	10,799,922	-0.14(-0.75%)
Sep 04, 2003	18.27	18.72	18.05	18.63	11,877,600	+0.31(+1.67%)
Sep 03, 2003	18.42	18.49	18.13	18.33	12,987,100	+0.02(+0.11%)
Sep 02, 2003	18.35	18.47	17.77	18.31	10,990,000	+0.13(+0.70%)
Aug 29, 2003	18.10	18.47	17.93	18.18	9,294,100	-0.12(-0.66%)
Aug 28, 2003	17.86	18.35	17.44	18.30	15,300,700	+1.00(+5.78%)
Aug 27, 2003	16.80	17.43	16.75	17.30	10,450,800	+0.48(+2.85%)
Aug 26, 2003	16.73	16.87	16.23	16.82	10,099,900	+0.04(+0.24%)
Aug 25, 2003	17.10	17.15	16.54	16.78	8,692,400	-0.42(-2.44%)
Aug 22, 2003	17.87	18.33	17.15	17.20	17,671,900	-0.03(-0.19%)
Aug 21, 2003	16.79	17.33	16.70	17.23	13,499,200	+0.75(+4.53%)
Aug 20, 2003	16.61	16.89	16.40	16.49	10,550,100	-0.41(-2.45%)
Aug 19, 2003	16.65	16.94	16.37	16.90	32,025,700	+1.67(+10.94%)
Aug 18, 2003	14.39	15.41	14.31	15.23	18,064,200	+1.06(+7.48%)
Aug 15, 2003	14.27	14.50	14.10	14.17	4,144,700	-0.11(-0.75%)
Aug 14, 2003	14.29	14.34	13.86	14.28	11,599,600	-0.41(-2.77%)
Aug 13, 2003	14.81	15.03	14.57	14.69	11,437,700	-0.06(-0.41%)
Aug 12, 2003	14.17	14.82	14.03	14.75	15,337,600	+0.79(+5.64%)
Aug 11, 2003	13.77	14.05	13.56	13.96	11,811,600	+0.47(+3.46%)
Aug 08, 2003	14.00	14.19	13.40	13.49	14,352,100	-0.21(-1.51%)
Aug 07, 2003	13.90	13.99	13.55	13.70	11,824,000	+0.36(+2.70%)
Aug 06, 2003	13.25	13.77	13.21	13.34	15,837,900	-0.18(-1.33%)
Aug 05, 2003	13.90	14.12	13.33	13.52	15,032,200	-0.42(-3.01%)
Aug 04, 2003	14.17	14.44	13.81	13.94	12,661,200	-0.21(-1.46%)
Aug 01, 2003	13.41	14.30	13.33	14.15	17,241,800	+0.63(+4.69%)
Jul 31, 2003	14.13	14.13	13.33	13.51	27,546,200	-0.29(-2.13%)
Jul 30, 2003	14.51	14.73	13.69	13.81	21,304,000	-0.79(-5.43%)
Jul 29, 2003	14.87	15.10	14.34	14.60	17,875,300	-0.16(-1.08%)
Jul 28, 2003	14.47	14.81	14.23	14.76	23,032,900	-0.41(-2.72%)
Jul 25, 2003	15.38	15.51	14.61	15.17	15,636,800	-0.09(-0.61%)
Jul 24, 2003	15.96	16.17	15.17	15.27	14,982,300	-0.42(-2.68%)
Jul 23, 2003	16.63	16.87	15.16	15.69	32,823,400	-2.00(-11.31%)
Jul 22, 2003	17.32	17.71	17.10	17.69	17,064,900	+0.91(+5.40%)
Jul 21, 2003	17.04	17.05	16.51	16.78	7,471,400	-0.26(-1.53%)
Jul 18, 2003	16.87	17.23	16.36	17.04	13,402,400	+0.12(+0.71%)
Jul 17, 2003	17.75	17.77	16.83	16.92	14,082,000	-1.31(-7.17%)
Jul 16, 2003	18.98	18.99	17.75	18.23	12,405,900	-0.33(-1.76%)
Jul 15, 2003	19.61	19.67	18.39	18.55	14,278,800	-0.91(-4.66%)
Jul 14, 2003	19.23	19.63	19.18	19.46	12,396,700	+0.89(+4.77%)
Jul 11, 2003	18.61	18.79	18.31	18.57	9,430,000	+0.21(+1.12%)
Jul 10, 2003	18.87	18.93	18.30	18.37	12,451,900	-0.99(-5.13%)
Jul 09, 2003	19.68	19.93	18.89	19.36	14,631,700	-0.32(-1.63%)
Jul 08, 2003	19.42	19.97	19.40	19.68	14,793,000	+0.65(+3.40%)
Jul 07, 2003	18.25	19.03	18.09	19.03	12,277,400	+1.33(+7.49%)
Jul 03, 2003	17.85	18.33	17.64	17.71	9,054,900	-0.40(-2.21%)
Jul 02, 2003	17.18	18.19	17.16	18.11	15,885,400	+0.95(+5.52%)
Jul 01, 2003	16.35	17.16	15.87	17.16	14,802,300	+0.55(+3.33%)
Jun 30, 2003	16.56	16.86	16.29	16.61	11,079,300	+0.31(+1.88%)
Jun 27, 2003	16.93	17.09	16.15	16.30	9,555,077	-0.58(-3.44%)
Jun 26, 2003	16.33	16.95	16.27	16.88	9,992,400	+0.61(+3.73%)
Jun 25, 2003	16.40	16.70	16.21	16.27	13,277,000	+0.19(+1.16%)
Jun 24, 2003	16.93	17.17	15.92	16.09	18,760,700	-0.93(-5.48%)
Jun 23, 2003	17.24	17.57	16.94	17.02	10,730,500	-0.22(-1.28%)
Jun 20, 2003	17.85	17.90	17.19	17.24	10,872,500	-0.26(-1.48%)
Jun 19, 2003	18.00	18.50	17.42	17.50	15,092,800	-0.35(-1.95%)
Jun 18, 2003	17.03	18.18	16.83	17.85	17,836,000	+0.73(+4.24%)
Jun 17, 2003	17.60	17.74	17.01	17.12	12,709,300	-0.31(-1.76%)
Jun 16, 2003	16.83	17.53	16.43	17.43	15,440,200	+0.99(+6.05%)
Jun 13, 2003	17.90	17.96	16.42	16.43	17,424,100	-1.41(-7.92%)
Jun 12, 2003	17.75	18.02	17.37	17.85	9,009,500	+0.23(+1.33%)
Jun 11, 2003	17.34	17.72	17.17	17.61	12,828,600	+0.10(+0.57%)
Jun 10, 2003	17.35	17.53	17.15	17.51	9,363,500	+0.39(+2.30%)
Jun 09, 2003	17.34	17.65	16.93	17.12	16,331,560	-0.22(-1.27%)
Jun 06, 2003	18.44	18.82	17.14	17.34	23,615,000	-0.43(-2.44%)
Jun 05, 2003	17.02	17.93	16.90	17.77	15,969,300	+0.38(+2.18%)
Jun 04, 2003	16.46	17.43	16.37	17.39	22,332,700	+1.03(+6.27%)
Jun 03, 2003	15.93	16.39	15.74	16.37	13,996,600	+0.35(+2.16%)

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.

Broadcom Corp (NQ: )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Broadcom Corp (NQ: )

Historical Prices

Sections

Services

Sweetwater Reporter