Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.102	7.130	7.065	7.066	5,552,559	-0.10(-1.33%)
May 27, 2005	7.130	7.164	7.101	7.162	4,123,410	+0.03(+0.43%)
May 26, 2005	6.977	7.163	6.971	7.131	7,152,639	+0.19(+2.72%)
May 25, 2005	6.916	6.956	6.858	6.942	3,138,466	+0.00(+0.04%)
May 24, 2005	6.999	6.999	6.916	6.940	3,698,076	-0.06(-0.89%)
May 23, 2005	6.966	7.039	6.930	7.002	3,253,509	+0.03(+0.45%)
May 20, 2005	6.962	6.978	6.926	6.970	4,945,769	+0.02(+0.36%)
May 19, 2005	7.003	7.040	6.886	6.945	10,274,411	-0.14(-2.04%)
May 18, 2005	6.748	7.108	6.725	7.090	12,714,997	+0.46(+6.90%)
May 17, 2005	6.586	6.646	6.554	6.632	5,261,140	+0.03(+0.40%)
May 16, 2005	6.598	6.688	6.590	6.606	3,476,700	+0.02(+0.23%)
May 13, 2005	6.679	6.697	6.550	6.591	3,683,560	-0.08(-1.14%)
May 12, 2005	6.667	6.711	6.620	6.667	3,028,140	-0.01(-0.08%)
May 11, 2005	6.659	6.688	6.595	6.672	3,182,378	+0.02(+0.25%)
May 10, 2005	6.668	6.696	6.626	6.656	2,384,334	-0.03(-0.49%)
May 09, 2005	6.648	6.736	6.606	6.689	4,398,134	+0.05(+0.73%)
May 06, 2005	6.643	6.723	6.616	6.641	3,076,408	+0.01(+0.19%)
May 05, 2005	6.714	6.721	6.621	6.628	4,339,343	-0.09(-1.27%)
May 04, 2005	6.627	6.718	6.626	6.714	5,191,824	+0.10(+1.52%)
May 03, 2005	6.510	6.645	6.510	6.613	5,983,698	+0.11(+1.76%)
May 02, 2005	6.470	6.553	6.447	6.499	5,174,404	+0.03(+0.45%)
Apr 29, 2005	6.409	6.481	6.357	6.470	6,207,978	-0.02(-0.28%)
Apr 28, 2005	6.510	6.579	6.467	6.488	7,147,921	-0.11(-1.65%)
Apr 27, 2005	6.599	6.627	6.530	6.597	4,647,818	-0.02(-0.37%)
Apr 26, 2005	6.646	6.751	6.621	6.621	6,894,971	-0.02(-0.33%)
Apr 25, 2005	6.601	6.652	6.581	6.643	7,118,162	+0.05(+0.75%)
Apr 22, 2005	6.495	6.612	6.478	6.594	9,642,944	+0.09(+1.44%)
Apr 21, 2005	6.682	6.759	6.429	6.500	19,044,188	-0.29(-4.30%)
Apr 20, 2005	6.918	6.926	6.787	6.792	6,552,019	-0.13(-1.81%)
Apr 19, 2005	6.893	6.945	6.887	6.918	4,201,799	+0.06(+0.82%)
Apr 18, 2005	6.912	6.914	6.801	6.861	4,975,891	-0.06(-0.82%)
Apr 15, 2005	6.945	6.998	6.890	6.918	6,697,547	-0.06(-0.89%)
Apr 14, 2005	6.964	7.010	6.930	6.980	7,423,009	-0.01(-0.18%)
Apr 13, 2005	7.061	7.087	6.970	6.992	4,743,627	-0.07(-0.98%)
Apr 12, 2005	6.897	7.098	6.886	7.061	4,488,137	+0.13(+1.83%)
Apr 11, 2005	6.976	6.976	6.868	6.934	5,050,288	-0.04(-0.59%)
Apr 08, 2005	7.036	7.071	6.971	6.976	4,169,862	-0.12(-1.71%)
Apr 07, 2005	7.119	7.138	7.065	7.097	4,403,941	-0.02(-0.21%)
Apr 06, 2005	7.095	7.149	7.082	7.112	4,068,973	+0.02(+0.23%)
Apr 05, 2005	7.061	7.149	7.061	7.095	4,149,539	+0.01(+0.08%)
Apr 04, 2005	7.021	7.097	6.984	7.090	3,948,849	+0.04(+0.51%)
Apr 01, 2005	7.109	7.203	7.018	7.054	7,608,457	-0.08(-1.18%)
Mar 31, 2005	7.130	7.170	7.069	7.138	7,290,909	-0.16(-2.25%)
Mar 30, 2005	7.204	7.302	7.188	7.302	4,280,188	+0.05(+0.65%)
Mar 29, 2005	7.302	7.332	7.232	7.255	7,208,890	-0.07(-1.00%)
Mar 28, 2005	7.222	7.379	7.222	7.328	8,853,609	+0.12(+1.66%)
Mar 24, 2005	7.061	7.224	7.013	7.208	8,998,411	+0.24(+3.40%)
Mar 23, 2005	7.047	7.051	6.949	6.971	5,011,093	-0.05(-0.75%)
Mar 22, 2005	7.026	7.105	6.993	7.024	5,745,991	+0.00(+0.06%)
Mar 21, 2005	6.925	7.024	6.882	7.020	3,699,891	+0.07(+0.99%)
Mar 18, 2005	6.944	6.976	6.894	6.951	6,143,380	-0.01(-0.20%)
Mar 17, 2005	7.064	7.064	6.936	6.964	5,103,999	-0.10(-1.40%)
Mar 16, 2005	7.082	7.108	7.025	7.064	5,422,999	-0.05(-0.74%)
Mar 15, 2005	7.105	7.144	7.072	7.116	6,402,862	+0.02(+0.29%)
Mar 14, 2005	7.003	7.106	6.969	7.095	6,023,256	+0.10(+1.38%)
Mar 11, 2005	6.893	7.006	6.882	6.999	4,328,455	+0.10(+1.44%)
Mar 10, 2005	6.938	6.971	6.868	6.900	4,639,834	-0.02(-0.30%)
Mar 09, 2005	7.006	7.007	6.894	6.920	4,900,768	-0.11(-1.63%)
Mar 08, 2005	7.054	7.066	6.964	7.035	4,578,139	-0.03(-0.45%)
Mar 07, 2005	6.902	7.127	6.902	7.066	6,152,453	+0.17(+2.44%)
Mar 04, 2005	6.909	6.926	6.827	6.898	5,851,961	+0.02(+0.34%)
Mar 03, 2005	6.902	6.984	6.827	6.875	6,068,983	-0.02(-0.34%)
Mar 02, 2005	6.795	6.964	6.795	6.898	6,582,504	+0.11(+1.64%)
Mar 01, 2005	6.719	6.807	6.708	6.787	5,059,724	+0.07(+0.98%)
Feb 28, 2005	6.736	6.772	6.679	6.721	3,536,943	-0.02(-0.23%)
Feb 25, 2005	6.648	6.759	6.643	6.736	5,073,151	+0.10(+1.49%)
Feb 24, 2005	6.441	6.642	6.441	6.637	6,212,333	+0.11(+1.75%)
Feb 23, 2005	6.515	6.547	6.499	6.522	3,301,413	+0.01(+0.13%)
Feb 22, 2005	6.558	6.591	6.482	6.514	3,801,869	-0.13(-1.89%)
Feb 18, 2005	6.613	6.678	6.613	6.639	4,501,927	+0.02(+0.23%)
Feb 17, 2005	6.616	6.631	6.572	6.624	8,075,888	+0.01(+0.15%)
Feb 16, 2005	6.623	6.661	6.587	6.615	7,862,496	-0.01(-0.12%)
Feb 15, 2005	6.558	6.626	6.524	6.623	4,342,609	+0.04(+0.63%)
Feb 14, 2005	6.482	6.623	6.468	6.581	4,416,643	+0.11(+1.68%)
Feb 11, 2005	6.358	6.522	6.351	6.473	4,872,824	+0.09(+1.36%)
Feb 10, 2005	6.299	6.404	6.256	6.386	4,700,803	+0.13(+2.07%)
Feb 09, 2005	6.331	6.356	6.251	6.256	3,719,125	-0.12(-1.84%)
Feb 08, 2005	6.382	6.409	6.369	6.373	3,612,066	-0.01(-0.11%)
Feb 07, 2005	6.380	6.409	6.349	6.380	2,785,715	-0.01(-0.19%)
Feb 04, 2005	6.331	6.402	6.285	6.393	5,113,435	+0.03(+0.48%)
Feb 03, 2005	6.296	6.391	6.277	6.362	3,476,700	+0.08(+1.23%)
Feb 02, 2005	6.324	6.353	6.254	6.285	5,208,155	-0.03(-0.48%)
Feb 01, 2005	6.358	6.380	6.263	6.316	5,111,257	-0.07(-1.10%)
Jan 31, 2005	6.248	6.407	6.248	6.386	3,966,994	+0.17(+2.73%)
Jan 28, 2005	6.207	6.248	6.168	6.216	4,582,131	-0.02(-0.40%)
Jan 27, 2005	6.262	6.309	6.232	6.241	4,607,898	-0.06(-0.94%)
Jan 26, 2005	6.271	6.332	6.270	6.300	5,349,328	+0.02(+0.33%)
Jan 25, 2005	6.269	6.306	6.236	6.280	3,985,140	+0.01(+0.22%)
Jan 24, 2005	6.262	6.310	6.252	6.266	2,962,090	-0.01(-0.09%)
Jan 21, 2005	6.289	6.340	6.271	6.271	3,128,304	-0.02(-0.28%)
Jan 20, 2005	6.273	6.345	6.271	6.289	3,603,356	-0.03(-0.50%)
Jan 19, 2005	6.262	6.376	6.259	6.321	3,292,703	+0.05(+0.81%)
Jan 18, 2005	6.172	6.321	6.164	6.270	5,771,032	+0.05(+0.73%)
Jan 14, 2005	6.271	6.278	6.205	6.225	5,468,000	-0.03(-0.44%)
Jan 13, 2005	6.343	6.346	6.243	6.252	3,404,480	-0.09(-1.43%)
Jan 12, 2005	6.383	6.405	6.309	6.343	3,854,854	-0.06(-1.01%)
Jan 11, 2005	6.340	6.434	6.332	6.408	2,927,613	+0.02(+0.32%)
Jan 10, 2005	6.358	6.435	6.305	6.387	2,750,149	+0.00(+0.02%)
Jan 07, 2005	6.416	6.435	6.345	6.386	2,639,461	-0.04(-0.56%)
Jan 06, 2005	6.311	6.437	6.310	6.422	2,351,309	+0.07(+1.13%)
Jan 05, 2005	6.376	6.419	6.327	6.350	2,774,464	-0.02(-0.24%)
Jan 04, 2005	6.448	6.488	6.365	6.365	4,211,960	-0.09(-1.32%)
Jan 03, 2005	6.500	6.526	6.433	6.451	4,248,977	-0.05(-0.76%)
Dec 31, 2004	6.489	6.540	6.484	6.500	1,986,219	+0.00(+0.02%)
Dec 30, 2004	6.489	6.519	6.478	6.499	2,489,941	+0.00(+0.04%)
Dec 29, 2004	6.462	6.513	6.462	6.496	2,455,102	+0.02(+0.32%)
Dec 28, 2004	6.376	6.499	6.376	6.475	2,996,567	+0.10(+1.49%)
Dec 27, 2004	6.393	6.441	6.350	6.380	1,462,899	+0.01(+0.09%)
Dec 23, 2004	6.357	6.389	6.329	6.375	2,103,440	+0.02(+0.30%)
Dec 22, 2004	6.386	6.419	6.335	6.356	5,225,937	-0.05(-0.80%)
Dec 21, 2004	6.397	6.434	6.345	6.407	5,417,918	+0.02(+0.32%)
Dec 20, 2004	6.398	6.422	6.358	6.386	4,193,815	+0.00(+0.04%)
Dec 17, 2004	6.345	6.426	6.338	6.383	5,831,275	+0.00(+0.04%)
Dec 16, 2004	6.351	6.424	6.342	6.380	3,339,519	+0.01(+0.15%)
Dec 15, 2004	6.354	6.441	6.354	6.371	4,170,951	+0.01(+0.20%)
Dec 14, 2004	6.351	6.391	6.329	6.358	4,141,192	-0.00(-0.07%)
Dec 13, 2004	6.321	6.387	6.310	6.362	3,964,091	+0.04(+0.70%)
Dec 10, 2004	6.438	6.438	6.275	6.318	3,618,599	-0.01(-0.09%)
Dec 09, 2004	6.283	6.335	6.249	6.324	5,878,454	+0.02(+0.24%)
Dec 08, 2004	6.357	6.358	6.237	6.309	11,491,982	-0.05(-0.76%)
Dec 07, 2004	6.391	6.464	6.356	6.357	7,789,550	-0.03(-0.52%)
Dec 06, 2004	6.418	6.430	6.340	6.390	4,321,560	-0.03(-0.43%)
Dec 03, 2004	6.379	6.433	6.369	6.418	7,380,911	+0.02(+0.28%)
Dec 02, 2004	6.358	6.412	6.298	6.400	6,660,167	-0.07(-1.06%)
Dec 01, 2004	6.303	6.471	6.300	6.468	4,434,063	+0.21(+3.41%)
Nov 30, 2004	6.262	6.291	6.248	6.255	4,382,529	-0.03(-0.46%)
Nov 29, 2004	6.335	6.345	6.214	6.284	4,998,754	-0.02(-0.39%)
Nov 26, 2004	6.320	6.338	6.284	6.309	1,289,064	+0.00(+0.07%)
Nov 24, 2004	6.289	6.356	6.289	6.305	3,674,124	+0.03(+0.53%)
Nov 23, 2004	6.171	6.276	6.159	6.271	5,697,361	+0.15(+2.45%)
Nov 22, 2004	6.035	6.121	6.012	6.121	2,744,343	+0.10(+1.60%)
Nov 19, 2004	6.062	6.069	6.003	6.025	2,672,849	-0.06(-0.95%)
Nov 18, 2004	6.077	6.114	5.982	6.083	4,352,045	+0.03(+0.57%)
Nov 17, 2004	6.110	6.194	6.043	6.048	3,497,386	-0.05(-0.84%)
Nov 16, 2004	6.152	6.156	6.077	6.099	3,260,404	-0.08(-1.23%)
Nov 15, 2004	6.116	6.211	6.043	6.175	6,702,628	-0.02(-0.29%)
Nov 12, 2004	6.266	6.271	6.185	6.193	5,200,896	-0.09(-1.47%)
Nov 11, 2004	6.276	6.316	6.201	6.285	3,534,403	+0.01(+0.15%)
Nov 10, 2004	6.215	6.336	6.215	6.276	3,730,738	+0.07(+1.20%)
Nov 09, 2004	6.234	6.254	6.167	6.201	4,992,222	-0.05(-0.77%)
Nov 08, 2004	6.338	6.339	6.234	6.249	6,694,281	-0.09(-1.39%)
Nov 05, 2004	6.302	6.361	6.256	6.338	5,939,060	+0.04(+0.61%)
Nov 04, 2004	6.076	6.349	6.070	6.299	7,741,283	+0.20(+3.35%)
Nov 03, 2004	6.018	6.095	5.993	6.095	6,425,726	+0.12(+2.01%)
Nov 02, 2004	6.004	6.044	5.957	5.975	4,253,332	-0.02(-0.41%)
Nov 01, 2004	5.984	6.012	5.959	6.000	4,152,806	+0.01(+0.11%)
Oct 29, 2004	5.966	6.014	5.942	5.993	4,198,533	-0.00(-0.05%)
Oct 28, 2004	5.997	6.018	5.930	5.996	3,786,627	-0.00(-0.02%)
Oct 27, 2004	5.977	6.001	5.919	5.997	3,175,845	+0.03(+0.46%)
Oct 26, 2004	5.862	5.974	5.855	5.970	4,855,041	+0.11(+1.88%)
Oct 25, 2004	5.906	5.915	5.846	5.860	3,380,528	-0.05(-0.79%)
Oct 22, 2004	5.993	5.997	5.898	5.906	3,107,618	-0.09(-1.45%)
Oct 21, 2004	5.948	6.046	5.934	5.993	6,536,051	+0.00(+0.05%)
Oct 20, 2004	5.950	5.996	5.853	5.990	5,629,859	+0.03(+0.51%)
Oct 19, 2004	5.931	6.028	5.926	5.960	7,427,727	+0.02(+0.35%)
Oct 18, 2004	5.869	5.945	5.766	5.939	4,475,435	+0.03(+0.56%)
Oct 15, 2004	5.843	5.917	5.843	5.906	4,535,678	+0.06(+1.08%)
Oct 14, 2004	5.821	5.855	5.803	5.843	3,944,857	+0.03(+0.47%)
Oct 13, 2004	5.813	5.849	5.777	5.815	5,775,024	+0.03(+0.45%)
Oct 12, 2004	5.657	5.795	5.657	5.789	4,730,562	+0.09(+1.62%)
Oct 11, 2004	5.708	5.727	5.646	5.697	2,799,505	-0.01(-0.19%)
Oct 08, 2004	5.731	5.798	5.696	5.708	3,499,926	-0.05(-0.81%)
Oct 07, 2004	5.701	5.789	5.700	5.755	4,261,679	+0.03(+0.51%)
Oct 06, 2004	5.814	5.868	5.704	5.726	6,654,360	+0.01(+0.14%)
Oct 05, 2004	5.631	5.740	5.621	5.718	6,850,333	+0.09(+1.54%)
Oct 04, 2004	5.565	5.649	5.541	5.631	5,633,125	+0.07(+1.19%)
Oct 01, 2004	5.566	5.620	5.515	5.565	4,175,669	-0.04(-0.66%)
Sep 30, 2004	5.556	5.628	5.541	5.602	3,600,816	+0.03(+0.57%)
Sep 29, 2004	5.545	5.570	5.521	5.570	2,395,584	+0.02(+0.32%)
Sep 28, 2004	5.558	5.563	5.529	5.552	2,032,309	+0.02(+0.35%)
Sep 27, 2004	5.570	5.583	5.515	5.533	2,374,898	-0.06(-1.06%)
Sep 24, 2004	5.532	5.606	5.532	5.592	2,677,204	+0.06(+1.05%)
Sep 23, 2004	5.512	5.563	5.507	5.534	3,562,347	+0.02(+0.42%)
Sep 22, 2004	5.545	5.547	5.475	5.511	4,295,067	-0.09(-1.53%)
Sep 21, 2004	5.605	5.616	5.577	5.596	2,834,345	-0.01(-0.12%)
Sep 20, 2004	5.603	5.649	5.592	5.603	2,548,007	+0.00(+0.00%)
Sep 17, 2004	5.577	5.627	5.559	5.603	3,428,070	+0.05(+0.92%)
Sep 16, 2004	5.545	5.609	5.543	5.552	2,779,182	+0.00(+0.00%)
Sep 15, 2004	5.551	5.590	5.547	5.552	2,759,222	-0.01(-0.22%)
Sep 14, 2004	5.603	5.632	5.552	5.565	4,714,957	-0.06(-1.13%)
Sep 13, 2004	5.636	5.649	5.598	5.628	2,299,775	-0.01(-0.15%)
Sep 10, 2004	5.569	5.649	5.547	5.636	3,718,037	+0.04(+0.74%)
Sep 09, 2004	5.539	5.607	5.539	5.595	8,872,481	+0.18(+3.25%)
Sep 08, 2004	5.481	5.519	5.417	5.419	3,798,603	-0.06(-1.11%)
Sep 07, 2004	5.504	5.510	5.435	5.479	4,150,265	-0.02(-0.45%)
Sep 03, 2004	5.522	5.534	5.489	5.504	3,269,840	-0.00(-0.05%)
Sep 02, 2004	5.515	5.558	5.445	5.507	3,398,674	-0.02(-0.40%)
Sep 01, 2004	5.492	5.532	5.439	5.529	4,549,469	+0.06(+1.06%)
Aug 31, 2004	5.408	5.471	5.376	5.471	2,966,082	+0.07(+1.30%)
Aug 30, 2004	5.421	5.443	5.384	5.401	2,937,049	-0.02(-0.38%)
Aug 27, 2004	5.456	5.492	5.413	5.421	2,557,080	-0.06(-1.01%)
Aug 26, 2004	5.439	5.488	5.415	5.477	2,688,091	+0.03(+0.48%)
Aug 25, 2004	5.410	5.490	5.368	5.450	4,095,102	+0.04(+0.74%)
Aug 24, 2004	5.373	5.434	5.373	5.410	3,370,004	+0.06(+1.21%)
Aug 23, 2004	5.376	5.410	5.319	5.346	1,842,506	-0.03(-0.56%)
Aug 20, 2004	5.280	5.377	5.263	5.376	1,969,525	+0.09(+1.72%)
Aug 19, 2004	5.274	5.293	5.245	5.285	2,995,478	-0.01(-0.26%)
Aug 18, 2004	5.220	5.308	5.208	5.299	4,237,364	+0.08(+1.53%)
Aug 17, 2004	5.132	5.270	5.106	5.219	2,565,790	+0.07(+1.31%)
Aug 16, 2004	5.160	5.191	5.127	5.151	2,976,607	-0.01(-0.16%)
Aug 13, 2004	5.106	5.175	5.106	5.160	3,979,696	+0.05(+1.05%)
Aug 12, 2004	5.143	5.153	5.021	5.106	4,402,126	-0.01(-0.16%)
Aug 11, 2004	5.164	5.164	5.094	5.114	2,818,014	-0.09(-1.69%)
Aug 10, 2004	5.118	5.202	5.098	5.202	2,829,990	+0.08(+1.64%)
Aug 09, 2004	5.084	5.138	5.063	5.118	3,241,170	+0.05(+0.98%)
Aug 06, 2004	5.098	5.120	5.040	5.069	3,452,748	-0.05(-0.97%)
Aug 05, 2004	5.211	5.248	5.107	5.118	3,092,376	-0.13(-2.52%)
Aug 04, 2004	5.242	5.270	5.164	5.251	2,529,862	-0.02(-0.39%)
Aug 03, 2004	5.324	5.347	5.262	5.271	2,949,388	-0.05(-0.86%)
Aug 02, 2004	5.227	5.329	5.227	5.317	3,391,053	+0.03(+0.52%)
Jul 30, 2004	5.273	5.299	5.216	5.289	3,303,954	-0.00(-0.05%)
Jul 29, 2004	5.325	5.344	5.252	5.292	2,383,245	-0.01(-0.23%)
Jul 28, 2004	5.355	5.361	5.260	5.304	3,205,604	-0.07(-1.36%)
Jul 27, 2004	5.256	5.395	5.256	5.377	4,356,762	+0.13(+2.39%)
Jul 26, 2004	5.235	5.281	5.212	5.252	3,511,176	+0.03(+0.55%)
Jul 23, 2004	5.231	5.263	5.178	5.223	3,166,047	-0.04(-0.68%)
Jul 22, 2004	5.167	5.275	5.091	5.259	6,295,803	-0.03(-0.57%)
Jul 21, 2004	5.434	5.435	5.282	5.289	6,005,836	-0.12(-2.19%)
Jul 20, 2004	5.375	5.446	5.364	5.408	6,393,426	+0.02(+0.41%)
Jul 19, 2004	5.339	5.391	5.299	5.386	4,539,307	+0.08(+1.53%)
Jul 16, 2004	5.370	5.375	5.285	5.304	4,182,201	-0.06(-1.03%)
Jul 15, 2004	5.281	5.377	5.263	5.359	8,558,925	+0.13(+2.50%)
Jul 14, 2004	5.138	5.359	5.127	5.229	11,890,097	+0.13(+2.54%)
Jul 13, 2004	5.056	5.114	5.043	5.099	3,186,007	+0.04(+0.84%)
Jul 12, 2004	4.963	5.078	4.925	5.056	3,401,214	+0.09(+1.89%)
Jul 09, 2004	4.950	4.992	4.950	4.963	2,223,926	+0.01(+0.25%)
Jul 08, 2004	4.972	4.983	4.930	4.950	2,974,066	-0.05(-0.94%)
Jul 07, 2004	4.939	5.016	4.925	4.997	4,080,223	+0.05(+1.09%)
Jul 06, 2004	5.012	5.012	4.932	4.943	4,362,206	-0.10(-2.02%)
Jul 02, 2004	5.103	5.124	5.025	5.045	2,780,271	-0.06(-1.13%)
Jul 01, 2004	5.111	5.165	5.038	5.103	5,422,636	-0.02(-0.48%)
Jun 30, 2004	5.125	5.158	5.022	5.128	4,579,953	-0.00(-0.03%)
Jun 29, 2004	5.118	5.153	5.111	5.129	2,430,424	+0.01(+0.11%)
Jun 28, 2004	5.184	5.227	5.124	5.124	2,487,038	-0.06(-1.14%)
Jun 25, 2004	5.186	5.204	5.167	5.183	3,991,672	-0.00(-0.08%)
Jun 24, 2004	5.132	5.209	5.132	5.187	4,620,237	+0.03(+0.64%)
Jun 23, 2004	5.153	5.161	5.107	5.154	3,263,670	-0.01(-0.11%)
Jun 22, 2004	5.139	5.187	5.102	5.160	3,604,082	+0.00(+0.05%)
Jun 21, 2004	5.219	5.237	5.157	5.157	2,266,024	-0.08(-1.50%)
Jun 18, 2004	5.180	5.242	5.146	5.235	3,686,100	+0.03(+0.58%)
Jun 17, 2004	5.208	5.275	5.149	5.205	3,343,874	+0.02(+0.32%)
Jun 16, 2004	5.150	5.201	5.128	5.189	2,248,967	+0.04(+0.75%)
Jun 15, 2004	5.118	5.160	5.084	5.150	2,979,510	+0.07(+1.36%)
Jun 14, 2004	5.125	5.129	5.078	5.081	3,105,440	-0.08(-1.52%)
Jun 10, 2004	5.183	5.202	5.156	5.160	2,335,703	-0.02(-0.48%)
Jun 09, 2004	5.215	5.277	5.154	5.184	2,532,402	-0.05(-1.00%)
Jun 08, 2004	5.074	5.263	5.074	5.237	5,786,637	+0.14(+2.70%)
Jun 07, 2004	5.110	5.117	5.070	5.099	2,496,837	-0.01(-0.16%)
Jun 04, 2004	5.125	5.149	5.091	5.107	2,293,969	+0.00(+0.08%)
Jun 03, 2004	5.105	5.142	5.080	5.103	2,501,191	-0.01(-0.19%)
Jun 02, 2004	5.107	5.153	5.070	5.113	2,782,086	+0.01(+0.11%)

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.