Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.45	16.50	16.26	16.40	2,249,162	+0.09(+0.57%)
May 27, 2005	16.41	16.42	16.25	16.31	2,229,583	-0.06(-0.39%)
May 26, 2005	15.96	16.43	15.96	16.37	3,818,914	+0.67(+4.26%)
May 25, 2005	15.85	15.89	15.61	15.70	2,621,380	-0.17(-1.05%)
May 24, 2005	15.93	15.96	15.71	15.87	3,418,260	-0.04(-0.27%)
May 23, 2005	15.87	16.11	15.85	15.91	3,678,836	+0.14(+0.86%)
May 20, 2005	15.97	15.97	15.64	15.78	3,420,824	-0.19(-1.20%)
May 19, 2005	15.96	16.14	15.85	15.97	4,394,606	+0.01(+0.05%)
May 18, 2005	15.46	16.01	15.43	15.96	5,957,133	+0.63(+4.14%)
May 17, 2005	15.21	15.36	15.02	15.33	2,927,173	+0.07(+0.45%)
May 16, 2005	14.85	15.27	14.81	15.26	3,544,586	+0.44(+3.00%)
May 13, 2005	15.18	15.19	14.68	14.81	5,208,500	-0.36(-2.40%)
May 12, 2005	15.81	15.81	15.17	15.18	3,917,970	-0.58(-3.70%)
May 11, 2005	15.59	15.86	15.44	15.76	2,801,313	+0.17(+1.07%)
May 10, 2005	15.78	15.82	15.50	15.59	2,405,787	-0.22(-1.37%)
May 09, 2005	15.71	15.82	15.63	15.81	2,021,915	+0.08(+0.52%)
May 06, 2005	15.59	15.79	15.34	15.73	3,861,566	+0.13(+0.82%)
May 05, 2005	15.61	15.81	15.48	15.60	4,111,887	+0.04(+0.26%)
May 04, 2005	15.42	15.56	15.24	15.56	4,283,896	+0.14(+0.90%)
May 03, 2005	15.48	15.56	15.31	15.42	4,549,134	-0.01(-0.04%)
May 02, 2005	15.52	15.59	15.18	15.43	3,420,124	+0.10(+0.64%)
Apr 29, 2005	15.01	15.35	14.87	15.33	5,798,875	+0.50(+3.40%)
Apr 28, 2005	15.57	15.70	14.76	14.82	9,678,156	-0.45(-2.92%)
Apr 27, 2005	15.41	15.44	15.16	15.27	4,287,159	-0.14(-0.88%)
Apr 26, 2005	15.26	15.75	15.20	15.40	5,083,572	+0.12(+0.79%)
Apr 25, 2005	14.83	15.40	14.80	15.28	4,156,171	+0.48(+3.25%)
Apr 22, 2005	15.09	15.17	14.73	14.80	3,977,404	-0.28(-1.85%)
Apr 21, 2005	14.64	15.09	14.62	15.08	4,676,159	+0.57(+3.93%)
Apr 20, 2005	14.89	15.06	14.51	14.51	4,703,196	-0.59(-3.91%)
Apr 19, 2005	14.89	15.32	14.79	15.10	3,804,230	+0.09(+0.57%)
Apr 18, 2005	14.78	15.04	14.63	15.02	4,003,042	+0.45(+3.09%)
Apr 15, 2005	15.19	15.28	14.56	14.57	5,562,772	-0.57(-3.74%)
Apr 14, 2005	15.96	16.01	15.13	15.13	5,438,077	-0.85(-5.32%)
Apr 13, 2005	16.34	16.38	15.92	15.98	3,769,735	-0.36(-2.21%)
Apr 12, 2005	15.77	16.37	15.72	16.34	5,663,693	+0.51(+3.23%)
Apr 11, 2005	15.65	15.85	15.53	15.83	3,192,644	+0.19(+1.19%)
Apr 08, 2005	15.85	15.85	15.59	15.65	3,855,273	-0.09(-0.57%)
Apr 07, 2005	15.64	15.89	15.60	15.74	3,545,518	+0.12(+0.78%)
Apr 06, 2005	15.93	15.93	15.56	15.61	4,412,786	-0.30(-1.90%)
Apr 05, 2005	16.01	16.20	15.89	15.92	2,843,966	-0.08(-0.47%)
Apr 04, 2005	15.93	16.11	15.68	15.99	2,829,515	+0.06(+0.39%)
Apr 01, 2005	16.04	16.28	15.84	15.93	4,175,749	+0.13(+0.84%)
Mar 31, 2005	15.63	15.90	15.63	15.80	4,348,923	+0.22(+1.42%)
Mar 30, 2005	15.45	15.77	15.27	15.57	4,313,263	+0.08(+0.51%)
Mar 29, 2005	15.55	15.87	15.47	15.50	5,099,188	-0.10(-0.65%)
Mar 28, 2005	15.49	15.66	15.28	15.60	5,549,720	+0.14(+0.89%)
Mar 24, 2005	15.40	15.72	15.27	15.46	3,695,618	+0.12(+0.81%)
Mar 23, 2005	15.58	15.58	15.28	15.33	3,681,400	-0.26(-1.69%)
Mar 22, 2005	15.70	16.02	15.56	15.60	4,979,155	+0.07(+0.47%)
Mar 21, 2005	15.42	15.82	15.25	15.53	4,049,890	+0.06(+0.39%)
Mar 18, 2005	15.54	15.81	15.45	15.47	4,544,006	-0.04(-0.23%)
Mar 17, 2005	15.81	15.83	15.41	15.50	3,923,098	-0.21(-1.35%)
Mar 16, 2005	15.72	15.98	15.50	15.71	4,854,694	+0.08(+0.52%)
Mar 15, 2005	15.86	16.19	15.56	15.63	5,435,047	-0.06(-0.37%)
Mar 14, 2005	15.82	15.87	15.49	15.69	2,895,708	-0.13(-0.83%)
Mar 11, 2005	15.76	15.94	15.50	15.82	3,796,772	+0.06(+0.37%)
Mar 10, 2005	16.19	16.36	15.52	15.76	9,553,228	-0.42(-2.61%)
Mar 09, 2005	16.63	16.63	16.14	16.19	6,628,851	-0.54(-3.26%)
Mar 08, 2005	16.95	16.95	16.57	16.73	4,753,306	-0.23(-1.34%)
Mar 07, 2005	17.09	17.14	16.86	16.96	3,763,209	-0.13(-0.74%)
Mar 04, 2005	16.60	17.09	16.54	17.08	6,459,407	+0.74(+4.51%)
Mar 03, 2005	16.69	16.76	16.35	16.35	4,497,158	-0.17(-1.04%)
Mar 02, 2005	16.49	16.64	16.41	16.52	3,934,052	-0.15(-0.89%)
Mar 01, 2005	16.74	16.93	16.48	16.67	4,860,287	-0.07(-0.42%)
Feb 28, 2005	16.86	16.86	16.41	16.74	7,483,300	-0.13(-0.76%)
Feb 25, 2005	15.92	16.94	15.81	16.87	12,567,804	+1.11(+7.04%)
Feb 24, 2005	14.57	15.81	14.52	15.76	9,270,044	+1.29(+8.91%)
Feb 23, 2005	14.56	14.68	14.16	14.47	4,434,462	+0.13(+0.88%)
Feb 22, 2005	14.91	14.91	14.34	14.34	4,051,055	-0.57(-3.85%)
Feb 18, 2005	14.93	14.98	14.60	14.92	3,321,301	-0.16(-1.07%)
Feb 17, 2005	15.00	15.27	14.99	15.08	3,359,525	+0.05(+0.31%)
Feb 16, 2005	14.91	15.05	14.61	15.03	4,611,831	+0.33(+2.28%)
Feb 15, 2005	14.67	14.74	14.40	14.69	5,146,735	-0.03(-0.19%)
Feb 14, 2005	15.00	15.10	14.66	14.72	4,300,211	-0.27(-1.82%)
Feb 11, 2005	14.48	15.03	14.37	15.00	7,775,807	-0.27(-1.77%)
Feb 10, 2005	15.17	15.27	14.92	15.27	3,101,279	+0.10(+0.64%)
Feb 09, 2005	15.42	15.48	15.17	15.17	3,313,143	-0.24(-1.59%)
Feb 08, 2005	15.17	15.44	15.05	15.41	3,702,144	+0.39(+2.63%)
Feb 07, 2005	15.15	15.28	14.83	15.02	5,180,997	-0.15(-1.00%)
Feb 04, 2005	14.34	15.20	14.32	15.17	6,983,589	+0.94(+6.60%)
Feb 03, 2005	14.48	14.75	14.16	14.23	7,181,702	-0.41(-2.80%)
Feb 02, 2005	14.59	14.73	14.40	14.64	4,190,200	+0.10(+0.69%)
Feb 01, 2005	14.30	14.56	14.23	14.54	4,796,658	+0.36(+2.57%)
Jan 31, 2005	14.02	14.18	13.67	14.18	4,803,650	+0.23(+1.68%)
Jan 28, 2005	13.87	14.07	13.80	13.94	3,043,710	+0.13(+0.93%)
Jan 27, 2005	14.03	14.17	13.73	13.81	3,003,155	-0.24(-1.74%)
Jan 26, 2005	13.69	14.06	13.64	14.06	2,527,219	+0.31(+2.26%)
Jan 25, 2005	13.52	13.80	13.52	13.75	2,764,255	+0.12(+0.85%)
Jan 24, 2005	13.83	13.98	13.60	13.63	2,961,435	-0.18(-1.34%)
Jan 21, 2005	13.97	14.02	13.79	13.82	2,926,474	-0.04(-0.28%)
Jan 20, 2005	14.22	14.32	13.81	13.85	4,377,358	-0.42(-2.92%)
Jan 19, 2005	14.35	14.48	14.12	14.27	4,177,381	+0.11(+0.77%)
Jan 18, 2005	14.10	14.29	13.99	14.16	3,072,378	+0.00(+0.03%)
Jan 14, 2005	13.78	14.18	13.61	14.16	3,781,389	+0.42(+3.03%)
Jan 13, 2005	13.52	14.03	13.48	13.74	4,015,628	+0.29(+2.15%)
Jan 12, 2005	13.33	13.45	13.13	13.45	4,484,805	-0.08(-0.56%)
Jan 11, 2005	13.60	13.74	13.45	13.53	2,880,558	-0.11(-0.83%)
Jan 10, 2005	13.32	13.77	13.31	13.64	3,984,862	+0.47(+3.55%)
Jan 07, 2005	13.30	13.48	13.04	13.17	3,257,439	-0.09(-0.66%)
Jan 06, 2005	12.98	13.29	12.97	13.26	3,001,058	+0.32(+2.44%)
Jan 05, 2005	13.05	13.28	12.88	12.94	5,887,677	-0.11(-0.82%)
Jan 04, 2005	13.56	13.56	12.91	13.05	6,047,798	-0.51(-3.78%)
Jan 03, 2005	13.69	13.73	13.45	13.56	3,462,777	-0.12(-0.89%)
Dec 31, 2004	13.58	13.79	13.58	13.69	1,367,443	+0.08(+0.55%)
Dec 30, 2004	13.45	13.65	13.38	13.61	965,158	+0.17(+1.25%)
Dec 29, 2004	13.50	13.72	13.37	13.44	1,635,944	-0.12(-0.90%)
Dec 28, 2004	13.20	13.62	13.20	13.57	1,994,179	+0.43(+3.25%)
Dec 27, 2004	13.49	13.56	13.06	13.14	2,958,871	-0.35(-2.59%)
Dec 23, 2004	13.68	13.68	13.32	13.49	2,765,886	-0.14(-1.01%)
Dec 22, 2004	13.67	13.87	13.61	13.63	2,438,651	+0.04(+0.32%)
Dec 21, 2004	13.60	13.64	13.44	13.58	2,002,103	-0.00(-0.03%)
Dec 20, 2004	13.73	13.79	13.53	13.59	2,059,439	-0.07(-0.52%)
Dec 17, 2004	13.89	13.91	13.53	13.66	3,955,262	-0.24(-1.74%)
Dec 16, 2004	13.69	13.90	13.59	13.90	6,416,055	-0.04(-0.29%)
Dec 15, 2004	13.00	13.94	13.00	13.94	10,078,110	+1.07(+8.35%)
Dec 14, 2004	12.76	12.91	12.74	12.87	2,551,225	-0.06(-0.46%)
Dec 13, 2004	12.70	13.02	12.68	12.93	3,480,723	+0.13(+1.02%)
Dec 10, 2004	12.65	13.00	12.22	12.80	7,247,895	+0.49(+4.01%)
Dec 09, 2004	12.07	12.30	12.03	12.30	3,614,974	+0.42(+3.50%)
Dec 08, 2004	11.98	12.00	11.85	11.89	2,983,344	-0.02(-0.16%)
Dec 07, 2004	12.01	12.02	11.91	11.91	2,483,401	-0.09(-0.77%)
Dec 06, 2004	11.98	12.09	11.91	12.00	2,413,712	+0.02(+0.14%)
Dec 03, 2004	11.81	12.10	11.81	11.98	3,804,696	+0.21(+1.82%)
Dec 02, 2004	12.09	12.09	11.76	11.77	2,988,006	-0.33(-2.70%)
Dec 01, 2004	11.92	12.09	11.91	12.09	2,218,862	+0.24(+2.01%)
Nov 30, 2004	11.81	12.01	11.81	11.85	2,718,106	-0.04(-0.36%)
Nov 29, 2004	12.33	12.33	11.81	11.90	2,902,001	-0.46(-3.70%)
Nov 26, 2004	12.32	12.43	12.21	12.35	921,340	-0.00(-0.03%)
Nov 24, 2004	12.29	12.40	12.22	12.36	1,772,759	+0.07(+0.56%)
Nov 23, 2004	12.21	12.29	12.04	12.29	1,913,768	+0.09(+0.70%)
Nov 22, 2004	12.09	12.23	12.01	12.20	2,175,743	+0.11(+0.92%)
Nov 19, 2004	12.44	12.44	11.96	12.09	4,054,318	-0.35(-2.83%)
Nov 18, 2004	12.46	12.51	12.35	12.44	2,076,221	+0.06(+0.47%)
Nov 17, 2004	12.49	12.63	12.33	12.39	2,741,413	+0.03(+0.24%)
Nov 16, 2004	12.68	12.69	12.27	12.36	2,863,777	-0.33(-2.62%)
Nov 15, 2004	12.46	12.79	12.39	12.69	3,158,382	+0.24(+1.90%)
Nov 12, 2004	12.09	12.49	12.08	12.45	2,921,579	+0.39(+3.22%)
Nov 11, 2004	12.20	12.21	12.02	12.06	3,021,335	-0.10(-0.81%)
Nov 10, 2004	12.16	12.25	12.04	12.16	2,344,955	+0.03(+0.26%)
Nov 09, 2004	11.91	12.36	11.91	12.13	3,764,374	+0.13(+1.05%)
Nov 08, 2004	11.83	12.02	11.73	12.00	2,091,138	+0.18(+1.56%)
Nov 05, 2004	12.01	12.14	11.70	11.82	5,100,120	-0.14(-1.17%)
Nov 04, 2004	11.91	11.96	11.69	11.96	4,495,061	-0.15(-1.21%)
Nov 03, 2004	12.05	12.21	11.93	12.11	3,084,032	+0.05(+0.43%)
Nov 02, 2004	11.93	12.20	11.86	12.05	3,054,198	+0.13(+1.06%)
Nov 01, 2004	11.80	11.98	11.69	11.93	2,901,069	+0.15(+1.31%)
Oct 29, 2004	11.80	11.86	11.54	11.77	2,974,021	-0.02(-0.20%)
Oct 28, 2004	11.82	11.95	11.76	11.80	2,725,098	-0.02(-0.20%)
Oct 27, 2004	11.70	11.88	11.48	11.82	5,636,656	+0.12(+1.06%)
Oct 26, 2004	11.36	11.83	11.27	11.70	9,141,387	+0.65(+5.86%)
Oct 25, 2004	10.57	11.10	10.46	11.05	8,957,258	+0.87(+8.51%)
Oct 22, 2004	10.41	10.41	10.18	10.18	3,059,326	-0.20(-1.92%)
Oct 21, 2004	10.40	10.58	10.29	10.38	3,411,501	+0.06(+0.54%)
Oct 20, 2004	10.32	10.40	10.27	10.33	2,748,173	-0.05(-0.52%)
Oct 19, 2004	10.51	10.66	10.35	10.38	3,002,223	-0.17(-1.65%)
Oct 18, 2004	10.30	10.55	10.19	10.55	5,291,707	+0.09(+0.82%)
Oct 15, 2004	10.51	10.56	10.42	10.47	2,327,474	-0.03(-0.27%)
Oct 14, 2004	10.55	10.61	10.42	10.49	3,771,833	-0.06(-0.53%)
Oct 13, 2004	10.76	10.76	10.51	10.55	6,882,202	-0.25(-2.28%)
Oct 12, 2004	10.72	10.87	10.65	10.80	5,492,150	+0.00(+0.04%)
Oct 11, 2004	10.84	10.97	10.69	10.79	3,933,120	-0.08(-0.73%)
Oct 08, 2004	10.92	11.01	10.62	10.87	8,603,686	+0.03(+0.26%)
Oct 07, 2004	11.43	11.43	10.81	10.84	7,744,575	-0.63(-5.48%)
Oct 06, 2004	11.29	11.61	11.24	11.47	7,593,544	+0.22(+1.96%)
Oct 05, 2004	11.28	11.36	10.99	11.25	26,434,762	-0.83(-6.89%)
Oct 04, 2004	13.30	13.38	12.05	12.08	13,221,576	-1.14(-8.60%)
Oct 01, 2004	13.28	13.29	13.14	13.22	2,554,488	+0.06(+0.42%)
Sep 30, 2004	12.99	13.20	12.92	13.17	2,919,016	+0.18(+1.40%)
Sep 29, 2004	13.11	13.30	12.97	12.98	4,118,646	-0.09(-0.66%)
Sep 28, 2004	13.37	13.39	13.04	13.07	3,017,839	-0.30(-2.28%)
Sep 27, 2004	13.30	13.53	13.13	13.37	3,264,431	+0.07(+0.55%)
Sep 24, 2004	13.34	13.36	13.13	13.30	1,907,475	-0.04(-0.32%)
Sep 23, 2004	13.60	13.60	13.28	13.34	2,787,329	-0.25(-1.82%)
Sep 22, 2004	13.66	13.74	13.43	13.59	3,683,731	-0.08(-0.55%)
Sep 21, 2004	13.29	13.67	13.24	13.67	5,606,823	+0.41(+3.07%)
Sep 20, 2004	13.44	13.44	13.19	13.26	2,393,900	-0.20(-1.45%)
Sep 17, 2004	13.52	13.52	13.36	13.45	2,820,425	+0.12(+0.93%)
Sep 16, 2004	13.19	13.39	13.19	13.33	1,821,005	+0.18(+1.39%)
Sep 15, 2004	13.21	13.24	13.10	13.15	1,525,467	-0.07(-0.52%)
Sep 14, 2004	13.28	13.28	13.16	13.21	2,036,132	-0.03(-0.23%)
Sep 13, 2004	13.28	13.38	13.20	13.24	2,167,819	-0.01(-0.06%)
Sep 10, 2004	13.30	13.30	13.10	13.25	1,284,003	-0.02(-0.15%)
Sep 09, 2004	13.19	13.30	13.10	13.27	1,986,720	+0.11(+0.85%)
Sep 08, 2004	13.42	13.48	13.15	13.16	2,302,536	-0.30(-2.25%)
Sep 07, 2004	12.98	13.48	12.95	13.46	4,789,666	+0.62(+4.84%)
Sep 03, 2004	12.82	12.97	12.74	12.84	2,027,741	+0.01(+0.10%)
Sep 02, 2004	12.87	12.93	12.71	12.83	1,280,973	-0.04(-0.33%)
Sep 01, 2004	12.67	12.87	12.62	12.87	2,091,138	+0.23(+1.78%)
Aug 31, 2004	12.49	12.69	12.49	12.65	1,981,127	+0.16(+1.29%)
Aug 30, 2004	12.72	12.74	12.45	12.49	1,379,796	-0.24(-1.86%)
Aug 27, 2004	12.79	12.79	12.62	12.72	1,196,833	-0.02(-0.17%)
Aug 26, 2004	12.74	12.80	12.64	12.74	1,928,685	+0.04(+0.35%)
Aug 25, 2004	12.83	12.91	12.43	12.70	5,454,859	-0.12(-0.94%)
Aug 24, 2004	13.20	13.28	12.73	12.82	3,968,314	-0.28(-2.13%)
Aug 23, 2004	12.61	13.38	12.61	13.10	6,852,602	+0.49(+3.90%)
Aug 20, 2004	12.53	12.66	12.50	12.61	3,807,959	+0.07(+0.55%)
Aug 19, 2004	12.70	12.75	12.48	12.54	2,038,230	-0.23(-1.81%)
Aug 18, 2004	12.68	12.83	12.59	12.77	1,819,140	+0.09(+0.73%)
Aug 17, 2004	12.76	13.19	12.63	12.68	6,619,062	+0.04(+0.31%)
Aug 16, 2004	12.07	12.64	12.07	12.64	4,527,691	+0.50(+4.14%)
Aug 13, 2004	11.90	12.14	11.90	12.14	2,060,139	+0.27(+2.30%)
Aug 12, 2004	11.93	11.96	11.74	11.86	2,523,956	-0.11(-0.90%)
Aug 11, 2004	12.04	12.04	11.87	11.97	2,392,735	-0.09(-0.71%)
Aug 10, 2004	11.97	12.17	11.92	12.06	3,115,031	+0.13(+1.08%)
Aug 09, 2004	12.14	12.38	11.91	11.93	3,305,452	-0.22(-1.84%)
Aug 06, 2004	12.28	12.39	12.11	12.15	3,761,810	+0.19(+1.60%)
Aug 05, 2004	12.15	12.31	11.94	11.96	3,683,032	-0.04(-0.32%)
Aug 04, 2004	11.87	12.09	11.76	12.00	2,145,910	+0.12(+1.05%)
Aug 03, 2004	12.06	12.08	11.86	11.87	2,813,433	-0.23(-1.86%)
Aug 02, 2004	11.77	12.11	11.66	12.10	3,566,728	+0.38(+3.24%)
Jul 30, 2004	11.81	11.87	11.68	11.72	2,240,072	-0.02(-0.13%)
Jul 29, 2004	11.52	11.80	11.34	11.73	3,442,966	+0.34(+2.99%)
Jul 28, 2004	11.45	11.51	11.27	11.39	3,545,751	-0.06(-0.51%)
Jul 27, 2004	11.21	11.48	10.91	11.45	7,083,345	+0.66(+6.12%)
Jul 26, 2004	10.81	10.91	10.51	10.79	3,625,695	-0.07(-0.67%)
Jul 23, 2004	10.95	11.03	10.76	10.86	1,652,260	-0.07(-0.65%)
Jul 22, 2004	10.91	11.14	10.88	10.93	3,026,929	+0.06(+0.59%)
Jul 21, 2004	11.03	11.22	10.84	10.87	1,896,521	-0.16(-1.42%)
Jul 20, 2004	11.05	11.16	10.70	11.03	5,226,213	-0.14(-1.25%)
Jul 19, 2004	11.36	11.40	11.09	11.17	2,585,487	-0.18(-1.63%)
Jul 16, 2004	11.26	11.50	11.26	11.35	2,453,567	+0.18(+1.63%)
Jul 15, 2004	11.13	11.25	11.06	11.17	2,225,621	+0.11(+0.97%)
Jul 14, 2004	10.96	11.22	10.88	11.06	2,932,301	-0.03(-0.23%)
Jul 13, 2004	10.80	11.15	10.78	11.09	2,158,729	+0.29(+2.68%)
Jul 12, 2004	10.73	10.85	10.64	10.80	2,537,707	+0.06(+0.54%)
Jul 09, 2004	10.72	10.81	10.58	10.74	2,528,384	+0.25(+2.37%)
Jul 08, 2004	11.11	11.11	10.48	10.49	3,680,235	-0.64(-5.76%)
Jul 07, 2004	11.17	11.29	10.97	11.13	2,367,097	+0.10(+0.89%)
Jul 06, 2004	11.26	11.32	10.96	11.03	2,624,177	-0.31(-2.71%)
Jul 02, 2004	11.15	11.55	11.15	11.34	2,148,008	+0.24(+2.16%)
Jul 01, 2004	11.16	11.24	11.06	11.10	2,091,138	-0.06(-0.56%)
Jun 30, 2004	10.94	11.18	10.85	11.16	2,950,714	+0.38(+3.48%)
Jun 29, 2004	10.94	10.94	10.74	10.79	3,900,023	-0.15(-1.37%)
Jun 28, 2004	11.35	11.47	10.91	10.94	4,251,732	-0.41(-3.63%)
Jun 25, 2004	11.53	11.60	11.29	11.35	3,443,432	-0.17(-1.47%)
Jun 24, 2004	11.47	12.12	11.47	11.52	5,860,407	+0.10(+0.84%)
Jun 23, 2004	11.12	11.42	11.09	11.42	2,388,773	+0.40(+3.66%)
Jun 22, 2004	10.86	11.05	10.79	11.02	2,220,260	+0.16(+1.44%)
Jun 21, 2004	11.02	11.13	10.85	10.86	1,711,926	-0.14(-1.25%)
Jun 18, 2004	10.97	11.12	10.91	11.00	1,740,128	+0.03(+0.29%)
Jun 17, 2004	11.02	11.04	10.87	10.97	3,464,175	+0.09(+0.83%)
Jun 16, 2004	10.94	11.16	10.81	10.88	3,247,650	-0.06(-0.57%)
Jun 15, 2004	11.05	11.16	10.90	10.94	2,931,602	+0.07(+0.67%)
Jun 14, 2004	11.20	11.24	10.81	10.87	2,737,917	-0.33(-2.95%)
Jun 10, 2004	11.22	11.31	11.17	11.20	2,044,290	-0.02(-0.21%)
Jun 09, 2004	11.35	11.44	11.14	11.22	4,061,543	-0.35(-2.99%)
Jun 08, 2004	11.32	11.57	11.15	11.56	5,353,238	-0.17(-1.43%)
Jun 07, 2004	11.18	11.75	11.04	11.73	3,365,119	+0.66(+5.93%)
Jun 04, 2004	11.16	11.19	10.87	11.08	2,082,747	-0.02(-0.16%)
Jun 03, 2004	11.35	11.35	11.05	11.09	1,503,559	-0.09(-0.82%)
Jun 02, 2004	11.29	11.42	10.99	11.19	2,471,747	-0.10(-0.91%)

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.