Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.101	7.128	7.064	7.065	5,553,748	-0.10(-1.33%)
May 27, 2005	7.128	7.163	7.099	7.160	4,124,293	+0.03(+0.42%)
May 26, 2005	6.975	7.161	6.970	7.130	7,154,172	+0.19(+2.72%)
May 25, 2005	6.915	6.955	6.857	6.941	3,139,138	+0.00(+0.04%)
May 24, 2005	6.997	6.997	6.915	6.938	3,698,869	-0.06(-0.89%)
May 23, 2005	6.964	7.037	6.929	7.000	3,254,206	+0.03(+0.45%)
May 20, 2005	6.960	6.977	6.924	6.969	4,946,829	+0.02(+0.36%)
May 19, 2005	7.002	7.039	6.884	6.944	10,276,613	-0.14(-2.04%)
May 18, 2005	6.747	7.106	6.723	7.088	12,717,722	+0.46(+6.90%)
May 17, 2005	6.584	6.645	6.553	6.631	5,262,267	+0.03(+0.40%)
May 16, 2005	6.597	6.686	6.588	6.605	3,477,445	+0.02(+0.23%)
May 13, 2005	6.678	6.696	6.548	6.590	3,684,349	-0.08(-1.14%)
May 12, 2005	6.665	6.710	6.619	6.665	3,028,789	-0.01(-0.08%)
May 11, 2005	6.657	6.686	6.594	6.671	3,183,060	+0.02(+0.25%)
May 10, 2005	6.667	6.694	6.624	6.654	2,384,845	-0.03(-0.49%)
May 09, 2005	6.646	6.734	6.605	6.688	4,399,077	+0.05(+0.73%)
May 06, 2005	6.642	6.722	6.615	6.639	3,077,067	+0.01(+0.19%)
May 05, 2005	6.712	6.719	6.620	6.627	4,340,273	-0.09(-1.27%)
May 04, 2005	6.626	6.716	6.624	6.712	5,192,936	+0.10(+1.52%)
May 03, 2005	6.508	6.643	6.508	6.612	5,984,981	+0.11(+1.76%)
May 02, 2005	6.468	6.551	6.446	6.497	5,175,513	+0.03(+0.45%)
Apr 29, 2005	6.408	6.480	6.356	6.468	6,209,309	-0.02(-0.28%)
Apr 28, 2005	6.508	6.577	6.466	6.486	7,149,453	-0.11(-1.65%)
Apr 27, 2005	6.598	6.626	6.529	6.595	4,648,814	-0.02(-0.37%)
Apr 26, 2005	6.645	6.750	6.620	6.620	6,896,449	-0.02(-0.33%)
Apr 25, 2005	6.599	6.650	6.580	6.642	7,119,688	+0.05(+0.75%)
Apr 22, 2005	6.493	6.610	6.477	6.592	9,645,010	+0.09(+1.44%)
Apr 21, 2005	6.681	6.758	6.427	6.499	19,048,270	-0.29(-4.30%)
Apr 20, 2005	6.916	6.924	6.785	6.791	6,553,423	-0.13(-1.81%)
Apr 19, 2005	6.891	6.944	6.886	6.916	4,202,699	+0.06(+0.82%)
Apr 18, 2005	6.911	6.912	6.799	6.860	4,976,957	-0.06(-0.82%)
Apr 15, 2005	6.944	6.996	6.889	6.916	6,698,982	-0.06(-0.89%)
Apr 14, 2005	6.963	7.008	6.929	6.978	7,424,599	-0.01(-0.18%)
Apr 13, 2005	7.059	7.086	6.969	6.991	4,744,643	-0.07(-0.98%)
Apr 12, 2005	6.896	7.097	6.884	7.059	4,489,098	+0.13(+1.83%)
Apr 11, 2005	6.974	6.974	6.867	6.933	5,051,370	-0.04(-0.59%)
Apr 08, 2005	7.035	7.069	6.970	6.974	4,170,756	-0.12(-1.71%)
Apr 07, 2005	7.117	7.137	7.064	7.095	4,404,885	-0.02(-0.21%)
Apr 06, 2005	7.094	7.148	7.080	7.110	4,069,845	+0.02(+0.23%)
Apr 05, 2005	7.059	7.148	7.059	7.094	4,150,429	+0.01(+0.08%)
Apr 04, 2005	7.019	7.095	6.982	7.088	3,949,695	+0.04(+0.51%)
Apr 01, 2005	7.108	7.201	7.017	7.053	7,610,087	-0.08(-1.18%)
Mar 31, 2005	7.128	7.168	7.068	7.137	7,292,471	-0.16(-2.25%)
Mar 30, 2005	7.203	7.300	7.186	7.300	4,281,105	+0.05(+0.65%)
Mar 29, 2005	7.300	7.331	7.230	7.254	7,210,435	-0.07(-1.00%)
Mar 28, 2005	7.221	7.378	7.221	7.327	8,855,507	+0.12(+1.66%)
Mar 24, 2005	7.059	7.222	7.011	7.207	9,000,340	+0.24(+3.40%)
Mar 23, 2005	7.046	7.050	6.948	6.970	5,012,167	-0.05(-0.75%)
Mar 22, 2005	7.025	7.104	6.992	7.022	5,747,222	+0.00(+0.06%)
Mar 21, 2005	6.923	7.022	6.880	7.018	3,700,684	+0.07(+0.99%)
Mar 18, 2005	6.942	6.974	6.893	6.949	6,144,696	-0.01(-0.20%)
Mar 17, 2005	7.062	7.062	6.934	6.963	5,105,093	-0.10(-1.40%)
Mar 16, 2005	7.080	7.106	7.024	7.062	5,424,161	-0.05(-0.74%)
Mar 15, 2005	7.104	7.142	7.070	7.115	6,404,234	+0.02(+0.29%)
Mar 14, 2005	7.002	7.105	6.967	7.094	6,024,547	+0.10(+1.38%)
Mar 11, 2005	6.891	7.004	6.880	6.997	4,329,383	+0.10(+1.44%)
Mar 10, 2005	6.937	6.970	6.867	6.898	4,640,828	-0.02(-0.30%)
Mar 09, 2005	7.004	7.006	6.893	6.919	4,901,818	-0.11(-1.63%)
Mar 08, 2005	7.053	7.065	6.963	7.033	4,579,120	-0.03(-0.45%)
Mar 07, 2005	6.901	7.126	6.901	7.065	6,153,771	+0.17(+2.44%)
Mar 04, 2005	6.908	6.924	6.825	6.897	5,853,215	+0.02(+0.34%)
Mar 03, 2005	6.901	6.982	6.825	6.873	6,070,283	-0.02(-0.34%)
Mar 02, 2005	6.794	6.963	6.794	6.897	6,583,914	+0.11(+1.64%)
Mar 01, 2005	6.718	6.806	6.707	6.785	5,060,808	+0.07(+0.98%)
Feb 28, 2005	6.734	6.770	6.678	6.719	3,537,701	-0.02(-0.22%)
Feb 25, 2005	6.646	6.758	6.642	6.734	5,074,239	+0.10(+1.49%)
Feb 24, 2005	6.440	6.641	6.440	6.635	6,213,664	+0.11(+1.75%)
Feb 23, 2005	6.514	6.546	6.497	6.521	3,302,121	+0.01(+0.13%)
Feb 22, 2005	6.557	6.590	6.481	6.513	3,802,684	-0.13(-1.89%)
Feb 18, 2005	6.612	6.676	6.612	6.638	4,502,892	+0.02(+0.23%)
Feb 17, 2005	6.615	6.630	6.570	6.623	8,077,619	+0.01(+0.15%)
Feb 16, 2005	6.621	6.660	6.586	6.613	7,864,181	-0.01(-0.12%)
Feb 15, 2005	6.557	6.624	6.522	6.621	4,343,539	+0.04(+0.63%)
Feb 14, 2005	6.481	6.621	6.467	6.580	4,417,589	+0.11(+1.68%)
Feb 11, 2005	6.357	6.521	6.350	6.471	4,873,868	+0.09(+1.36%)
Feb 10, 2005	6.298	6.402	6.255	6.384	4,701,811	+0.13(+2.07%)
Feb 09, 2005	6.329	6.354	6.249	6.255	3,719,922	-0.12(-1.84%)
Feb 08, 2005	6.380	6.408	6.368	6.372	3,612,840	-0.01(-0.11%)
Feb 07, 2005	6.379	6.408	6.347	6.379	2,786,312	-0.01(-0.19%)
Feb 04, 2005	6.329	6.401	6.284	6.391	5,114,530	+0.03(+0.48%)
Feb 03, 2005	6.295	6.390	6.276	6.361	3,477,445	+0.08(+1.23%)
Feb 02, 2005	6.322	6.351	6.252	6.284	5,209,271	-0.03(-0.48%)
Feb 01, 2005	6.357	6.379	6.262	6.314	5,112,352	-0.07(-1.10%)
Jan 31, 2005	6.247	6.405	6.247	6.384	3,967,845	+0.17(+2.73%)
Jan 28, 2005	6.205	6.247	6.167	6.215	4,583,113	-0.02(-0.40%)
Jan 27, 2005	6.261	6.307	6.230	6.240	4,608,885	-0.06(-0.94%)
Jan 26, 2005	6.270	6.331	6.269	6.299	5,350,474	+0.02(+0.33%)
Jan 25, 2005	6.267	6.305	6.234	6.278	3,985,994	+0.01(+0.22%)
Jan 24, 2005	6.261	6.309	6.251	6.265	2,962,725	-0.01(-0.09%)
Jan 21, 2005	6.288	6.339	6.270	6.270	3,128,974	-0.02(-0.28%)
Jan 20, 2005	6.272	6.343	6.270	6.288	3,604,128	-0.03(-0.50%)
Jan 19, 2005	6.261	6.375	6.258	6.320	3,293,409	+0.05(+0.81%)
Jan 18, 2005	6.171	6.320	6.163	6.269	5,772,268	+0.05(+0.73%)
Jan 14, 2005	6.270	6.277	6.204	6.223	5,469,172	-0.03(-0.44%)
Jan 13, 2005	6.342	6.345	6.241	6.251	3,405,210	-0.09(-1.43%)
Jan 12, 2005	6.382	6.404	6.307	6.342	3,855,681	-0.06(-1.01%)
Jan 11, 2005	6.339	6.433	6.331	6.407	2,928,241	+0.02(+0.32%)
Jan 10, 2005	6.357	6.434	6.303	6.386	2,750,739	+0.00(+0.02%)
Jan 07, 2005	6.415	6.434	6.343	6.384	2,640,027	-0.04(-0.56%)
Jan 06, 2005	6.310	6.435	6.309	6.420	2,351,813	+0.07(+1.13%)
Jan 05, 2005	6.375	6.418	6.325	6.349	2,775,059	-0.02(-0.24%)
Jan 04, 2005	6.446	6.486	6.364	6.364	4,212,863	-0.09(-1.32%)
Jan 03, 2005	6.499	6.525	6.431	6.449	4,249,888	-0.05(-0.76%)
Dec 31, 2004	6.488	6.539	6.482	6.499	1,986,644	+0.00(+0.02%)
Dec 30, 2004	6.488	6.518	6.477	6.497	2,490,475	+0.00(+0.04%)
Dec 29, 2004	6.460	6.511	6.460	6.495	2,455,628	+0.02(+0.32%)
Dec 28, 2004	6.375	6.497	6.375	6.474	2,997,209	+0.10(+1.49%)
Dec 27, 2004	6.391	6.440	6.349	6.379	1,463,213	+0.01(+0.09%)
Dec 23, 2004	6.356	6.387	6.328	6.373	2,103,890	+0.02(+0.30%)
Dec 22, 2004	6.384	6.418	6.334	6.354	5,227,057	-0.05(-0.80%)
Dec 21, 2004	6.395	6.433	6.343	6.405	5,419,079	+0.02(+0.32%)
Dec 20, 2004	6.397	6.420	6.357	6.384	4,194,713	+0.00(+0.04%)
Dec 17, 2004	6.343	6.424	6.336	6.382	5,832,525	+0.00(+0.04%)
Dec 16, 2004	6.350	6.423	6.340	6.379	3,340,235	+0.01(+0.15%)
Dec 15, 2004	6.353	6.440	6.353	6.369	4,171,845	+0.01(+0.20%)
Dec 14, 2004	6.350	6.390	6.328	6.357	4,142,080	-0.00(-0.06%)
Dec 13, 2004	6.320	6.386	6.309	6.361	3,964,941	+0.04(+0.70%)
Dec 10, 2004	6.437	6.437	6.274	6.317	3,619,374	-0.01(-0.09%)
Dec 09, 2004	6.281	6.334	6.248	6.322	5,879,714	+0.02(+0.24%)
Dec 08, 2004	6.356	6.357	6.236	6.307	11,494,445	-0.05(-0.76%)
Dec 07, 2004	6.390	6.463	6.354	6.356	7,791,219	-0.03(-0.52%)
Dec 06, 2004	6.416	6.429	6.339	6.389	4,322,486	-0.03(-0.43%)
Dec 03, 2004	6.378	6.431	6.368	6.416	7,382,493	+0.02(+0.28%)
Dec 02, 2004	6.357	6.411	6.296	6.398	6,661,594	-0.07(-1.06%)
Dec 01, 2004	6.302	6.470	6.299	6.467	4,435,013	+0.21(+3.41%)
Nov 30, 2004	6.261	6.289	6.247	6.254	4,383,468	-0.03(-0.46%)
Nov 29, 2004	6.334	6.343	6.212	6.283	4,999,826	-0.02(-0.39%)
Nov 26, 2004	6.318	6.336	6.283	6.307	1,289,340	+0.00(+0.07%)
Nov 24, 2004	6.288	6.354	6.288	6.303	3,674,912	+0.03(+0.53%)
Nov 23, 2004	6.170	6.274	6.157	6.270	5,698,582	+0.15(+2.45%)
Nov 22, 2004	6.033	6.120	6.011	6.120	2,744,931	+0.10(+1.60%)
Nov 19, 2004	6.061	6.068	6.002	6.024	2,673,422	-0.06(-0.95%)
Nov 18, 2004	6.076	6.113	5.981	6.081	4,352,977	+0.03(+0.57%)
Nov 17, 2004	6.109	6.193	6.041	6.047	3,498,135	-0.05(-0.84%)
Nov 16, 2004	6.150	6.154	6.076	6.098	3,261,103	-0.08(-1.23%)
Nov 15, 2004	6.114	6.210	6.041	6.174	6,704,064	-0.02(-0.29%)
Nov 12, 2004	6.265	6.270	6.183	6.192	5,202,011	-0.09(-1.47%)
Nov 11, 2004	6.274	6.314	6.200	6.284	3,535,160	+0.01(+0.15%)
Nov 10, 2004	6.214	6.335	6.214	6.274	3,731,538	+0.07(+1.20%)
Nov 09, 2004	6.233	6.252	6.165	6.200	4,993,292	-0.05(-0.77%)
Nov 08, 2004	6.336	6.338	6.233	6.248	6,695,715	-0.09(-1.39%)
Nov 05, 2004	6.300	6.360	6.255	6.336	5,940,333	+0.04(+0.61%)
Nov 04, 2004	6.075	6.347	6.069	6.298	7,742,942	+0.20(+3.35%)
Nov 03, 2004	6.017	6.094	5.992	6.094	6,427,103	+0.12(+2.01%)
Nov 02, 2004	6.003	6.043	5.956	5.974	4,254,244	-0.02(-0.41%)
Nov 01, 2004	5.982	6.011	5.957	5.999	4,153,695	+0.01(+0.11%)
Oct 29, 2004	5.964	6.013	5.941	5.992	4,199,432	-0.00(-0.05%)
Oct 28, 2004	5.996	6.017	5.929	5.995	3,787,438	-0.00(-0.02%)
Oct 27, 2004	5.975	6.000	5.918	5.996	3,176,526	+0.03(+0.46%)
Oct 26, 2004	5.861	5.973	5.854	5.968	4,856,081	+0.11(+1.88%)
Oct 25, 2004	5.905	5.913	5.845	5.858	3,381,253	-0.05(-0.79%)
Oct 22, 2004	5.992	5.996	5.897	5.905	3,108,284	-0.09(-1.45%)
Oct 21, 2004	5.946	6.044	5.933	5.992	6,537,452	+0.00(+0.05%)
Oct 20, 2004	5.949	5.995	5.851	5.989	5,631,065	+0.03(+0.51%)
Oct 19, 2004	5.930	6.026	5.924	5.959	7,429,318	+0.02(+0.35%)
Oct 18, 2004	5.868	5.944	5.765	5.938	4,476,394	+0.03(+0.56%)
Oct 15, 2004	5.842	5.916	5.842	5.905	4,536,650	+0.06(+1.08%)
Oct 14, 2004	5.820	5.854	5.802	5.842	3,945,702	+0.03(+0.47%)
Oct 13, 2004	5.811	5.847	5.776	5.814	5,776,261	+0.03(+0.45%)
Oct 12, 2004	5.656	5.794	5.656	5.788	4,731,576	+0.09(+1.62%)
Oct 11, 2004	5.707	5.726	5.645	5.696	2,800,105	-0.01(-0.19%)
Oct 08, 2004	5.730	5.796	5.694	5.707	3,500,676	-0.05(-0.81%)
Oct 07, 2004	5.700	5.788	5.699	5.754	4,262,593	+0.03(+0.51%)
Oct 06, 2004	5.813	5.867	5.703	5.725	6,655,786	+0.01(+0.14%)
Oct 05, 2004	5.630	5.738	5.620	5.716	6,851,801	+0.09(+1.54%)
Oct 04, 2004	5.564	5.648	5.540	5.630	5,634,332	+0.07(+1.19%)
Oct 01, 2004	5.565	5.619	5.514	5.564	4,176,564	-0.04(-0.66%)
Sep 30, 2004	5.555	5.627	5.540	5.601	3,601,588	+0.03(+0.57%)
Sep 29, 2004	5.544	5.569	5.519	5.569	2,396,097	+0.02(+0.32%)
Sep 28, 2004	5.557	5.562	5.528	5.551	2,032,744	+0.02(+0.35%)
Sep 27, 2004	5.569	5.581	5.514	5.532	2,375,407	-0.06(-1.06%)
Sep 24, 2004	5.530	5.605	5.530	5.591	2,677,778	+0.06(+1.05%)
Sep 23, 2004	5.511	5.562	5.506	5.533	3,563,111	+0.02(+0.43%)
Sep 22, 2004	5.544	5.546	5.474	5.510	4,295,988	-0.09(-1.53%)
Sep 21, 2004	5.603	5.614	5.576	5.595	2,834,952	-0.01(-0.12%)
Sep 20, 2004	5.602	5.648	5.591	5.602	2,548,553	+0.00(+0.00%)
Sep 17, 2004	5.576	5.625	5.558	5.602	3,428,804	+0.05(+0.92%)
Sep 16, 2004	5.544	5.608	5.541	5.551	2,779,778	+0.00(+0.00%)
Sep 15, 2004	5.550	5.588	5.546	5.551	2,759,813	-0.01(-0.22%)
Sep 14, 2004	5.602	5.631	5.551	5.564	4,715,967	-0.06(-1.13%)
Sep 13, 2004	5.635	5.648	5.597	5.627	2,300,268	-0.01(-0.15%)
Sep 10, 2004	5.568	5.648	5.546	5.635	3,718,833	+0.04(+0.74%)
Sep 09, 2004	5.537	5.606	5.537	5.594	8,874,382	+0.18(+3.25%)
Sep 08, 2004	5.479	5.518	5.416	5.418	3,799,417	-0.06(-1.11%)
Sep 07, 2004	5.503	5.508	5.434	5.478	4,151,155	-0.02(-0.45%)
Sep 03, 2004	5.521	5.533	5.488	5.503	3,270,541	-0.00(-0.05%)
Sep 02, 2004	5.514	5.557	5.444	5.506	3,399,402	-0.02(-0.40%)
Sep 01, 2004	5.491	5.530	5.438	5.528	4,550,444	+0.06(+1.06%)
Aug 31, 2004	5.406	5.470	5.375	5.470	2,966,718	+0.07(+1.30%)
Aug 30, 2004	5.420	5.442	5.383	5.400	2,937,679	-0.02(-0.38%)
Aug 27, 2004	5.455	5.491	5.412	5.420	2,557,628	-0.06(-1.01%)
Aug 26, 2004	5.438	5.486	5.413	5.475	2,688,667	+0.03(+0.48%)
Aug 25, 2004	5.409	5.489	5.367	5.449	4,095,980	+0.04(+0.74%)
Aug 24, 2004	5.372	5.433	5.372	5.409	3,370,726	+0.06(+1.21%)
Aug 23, 2004	5.375	5.409	5.318	5.345	1,842,900	-0.03(-0.56%)
Aug 20, 2004	5.278	5.376	5.262	5.375	1,969,947	+0.09(+1.72%)
Aug 19, 2004	5.273	5.292	5.244	5.284	2,996,120	-0.01(-0.26%)
Aug 18, 2004	5.219	5.307	5.207	5.298	4,238,272	+0.08(+1.53%)
Aug 17, 2004	5.131	5.269	5.105	5.218	2,566,340	+0.07(+1.31%)
Aug 16, 2004	5.159	5.190	5.125	5.150	2,977,245	-0.01(-0.16%)
Aug 13, 2004	5.105	5.174	5.105	5.159	3,980,549	+0.05(+1.05%)
Aug 12, 2004	5.142	5.152	5.019	5.105	4,403,070	-0.01(-0.16%)
Aug 11, 2004	5.163	5.163	5.092	5.113	2,818,618	-0.09(-1.69%)
Aug 10, 2004	5.117	5.201	5.097	5.201	2,830,597	+0.08(+1.64%)
Aug 09, 2004	5.083	5.136	5.062	5.117	3,241,864	+0.05(+0.98%)
Aug 06, 2004	5.097	5.119	5.039	5.068	3,453,488	-0.05(-0.97%)
Aug 05, 2004	5.210	5.247	5.106	5.117	3,093,038	-0.13(-2.52%)
Aug 04, 2004	5.241	5.269	5.163	5.249	2,530,404	-0.02(-0.39%)
Aug 03, 2004	5.322	5.346	5.260	5.270	2,950,020	-0.05(-0.86%)
Aug 02, 2004	5.226	5.328	5.226	5.316	3,391,779	+0.03(+0.52%)
Jul 30, 2004	5.271	5.298	5.215	5.288	3,304,662	-0.00(-0.05%)
Jul 29, 2004	5.324	5.343	5.251	5.291	2,383,756	-0.01(-0.23%)
Jul 28, 2004	5.354	5.360	5.259	5.303	3,206,291	-0.07(-1.36%)
Jul 27, 2004	5.255	5.394	5.255	5.376	4,357,696	+0.13(+2.39%)
Jul 26, 2004	5.234	5.280	5.211	5.251	3,511,929	+0.03(+0.55%)
Jul 23, 2004	5.230	5.262	5.176	5.222	3,166,725	-0.04(-0.68%)
Jul 22, 2004	5.165	5.274	5.090	5.258	6,297,152	-0.03(-0.57%)
Jul 21, 2004	5.433	5.434	5.281	5.288	6,007,123	-0.12(-2.19%)
Jul 20, 2004	5.373	5.445	5.362	5.406	6,394,797	+0.02(+0.41%)
Jul 19, 2004	5.338	5.390	5.298	5.384	4,540,280	+0.08(+1.53%)
Jul 16, 2004	5.369	5.373	5.284	5.303	4,183,098	-0.06(-1.03%)
Jul 15, 2004	5.280	5.376	5.262	5.358	8,560,759	+0.13(+2.50%)
Jul 14, 2004	5.136	5.358	5.125	5.227	11,892,645	+0.13(+2.54%)
Jul 13, 2004	5.055	5.113	5.041	5.098	3,186,690	+0.04(+0.84%)
Jul 12, 2004	4.962	5.077	4.924	5.055	3,401,943	+0.09(+1.89%)
Jul 09, 2004	4.949	4.990	4.949	4.962	2,224,403	+0.01(+0.25%)
Jul 08, 2004	4.971	4.982	4.929	4.949	2,974,704	-0.05(-0.94%)
Jul 07, 2004	4.938	5.015	4.924	4.996	4,081,097	+0.05(+1.09%)
Jul 06, 2004	5.011	5.011	4.931	4.942	4,363,141	-0.10(-2.02%)
Jul 02, 2004	5.102	5.123	5.024	5.044	2,780,867	-0.06(-1.13%)
Jul 01, 2004	5.110	5.164	5.037	5.102	5,423,798	-0.02(-0.48%)
Jun 30, 2004	5.124	5.157	5.021	5.127	4,580,935	-0.00(-0.03%)
Jun 29, 2004	5.117	5.152	5.110	5.128	2,430,944	+0.01(+0.11%)
Jun 28, 2004	5.183	5.226	5.123	5.123	2,487,571	-0.06(-1.14%)
Jun 25, 2004	5.185	5.203	5.165	5.182	3,992,528	-0.00(-0.08%)
Jun 24, 2004	5.131	5.208	5.131	5.186	4,621,227	+0.03(+0.64%)
Jun 23, 2004	5.152	5.160	5.106	5.153	3,264,370	-0.01(-0.11%)
Jun 22, 2004	5.138	5.186	5.101	5.159	3,604,854	+0.00(+0.05%)
Jun 21, 2004	5.218	5.236	5.156	5.156	2,266,510	-0.08(-1.50%)
Jun 18, 2004	5.179	5.241	5.145	5.234	3,686,890	+0.03(+0.58%)
Jun 17, 2004	5.207	5.274	5.148	5.204	3,344,591	+0.02(+0.32%)
Jun 16, 2004	5.149	5.200	5.127	5.187	2,249,449	+0.04(+0.75%)
Jun 15, 2004	5.117	5.159	5.083	5.149	2,980,148	+0.07(+1.36%)
Jun 14, 2004	5.124	5.128	5.077	5.080	3,106,106	-0.08(-1.52%)
Jun 10, 2004	5.182	5.201	5.154	5.159	2,336,204	-0.02(-0.48%)
Jun 09, 2004	5.214	5.276	5.153	5.183	2,532,945	-0.05(-1.00%)
Jun 08, 2004	5.073	5.262	5.073	5.236	5,787,877	+0.14(+2.70%)
Jun 07, 2004	5.109	5.116	5.069	5.098	2,497,372	-0.01(-0.16%)
Jun 04, 2004	5.124	5.148	5.090	5.106	2,294,460	+0.00(+0.08%)
Jun 03, 2004	5.103	5.141	5.079	5.102	2,501,727	-0.01(-0.19%)
Jun 02, 2004	5.106	5.152	5.069	5.112	2,782,682	+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.