Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.61	16.65	16.41	16.55	2,228,593	+0.09(+0.57%)
May 27, 2005	16.56	16.57	16.40	16.46	2,209,194	-0.06(-0.39%)
May 26, 2005	16.11	16.58	16.11	16.52	3,783,990	+0.68(+4.26%)
May 25, 2005	16.00	16.03	15.75	15.85	2,597,408	-0.17(-1.05%)
May 24, 2005	16.08	16.11	15.86	16.02	3,387,000	-0.04(-0.27%)
May 23, 2005	16.02	16.26	16.00	16.06	3,645,193	+0.14(+0.86%)
May 20, 2005	16.12	16.12	15.78	15.92	3,389,540	-0.19(-1.20%)
May 19, 2005	16.11	16.29	16.00	16.12	4,354,417	+0.01(+0.05%)
May 18, 2005	15.60	16.16	15.58	16.11	5,902,655	+0.64(+4.14%)
May 17, 2005	15.35	15.50	15.16	15.47	2,900,404	+0.07(+0.45%)
May 16, 2005	14.98	15.41	14.95	15.40	3,512,170	+0.45(+3.00%)
May 13, 2005	15.32	15.33	14.82	14.95	5,160,868	-0.37(-2.40%)
May 12, 2005	15.96	15.96	15.31	15.32	3,882,140	-0.59(-3.70%)
May 11, 2005	15.74	16.01	15.58	15.91	2,775,695	+0.17(+1.07%)
May 10, 2005	15.92	15.97	15.64	15.74	2,383,786	-0.22(-1.37%)
May 09, 2005	15.85	15.97	15.77	15.96	2,003,424	+0.08(+0.52%)
May 06, 2005	15.73	15.93	15.48	15.87	3,826,252	+0.13(+0.83%)
May 05, 2005	15.75	15.96	15.62	15.74	4,074,284	+0.04(+0.26%)
May 04, 2005	15.56	15.71	15.38	15.70	4,244,720	+0.14(+0.90%)
May 03, 2005	15.62	15.70	15.45	15.56	4,507,532	-0.01(-0.04%)
May 02, 2005	15.66	15.74	15.32	15.57	3,388,847	+0.10(+0.64%)
Apr 29, 2005	15.14	15.49	15.00	15.47	5,745,845	+0.51(+3.40%)
Apr 28, 2005	15.72	15.85	14.90	14.96	9,589,649	-0.45(-2.92%)
Apr 27, 2005	15.56	15.59	15.30	15.41	4,247,953	-0.14(-0.88%)
Apr 26, 2005	15.40	15.89	15.34	15.55	5,037,083	+0.12(+0.79%)
Apr 25, 2005	14.97	15.54	14.94	15.43	4,118,163	+0.48(+3.25%)
Apr 22, 2005	15.22	15.31	14.87	14.94	3,941,030	-0.28(-1.85%)
Apr 21, 2005	14.78	15.23	14.75	15.22	4,633,396	+0.58(+3.93%)
Apr 20, 2005	15.03	15.20	14.65	14.65	4,660,185	-0.60(-3.91%)
Apr 19, 2005	15.03	15.46	14.93	15.24	3,769,440	+0.09(+0.57%)
Apr 18, 2005	14.92	15.18	14.77	15.16	3,966,434	+0.45(+3.09%)
Apr 15, 2005	15.33	15.43	14.69	14.70	5,511,900	-0.57(-3.74%)
Apr 14, 2005	16.11	16.16	15.27	15.27	5,388,346	-0.86(-5.32%)
Apr 13, 2005	16.49	16.53	16.07	16.13	3,735,261	-0.36(-2.21%)
Apr 12, 2005	15.91	16.52	15.87	16.49	5,611,898	+0.52(+3.23%)
Apr 11, 2005	15.80	16.00	15.67	15.98	3,163,448	+0.19(+1.19%)
Apr 08, 2005	16.00	16.00	15.73	15.79	3,820,017	-0.09(-0.57%)
Apr 07, 2005	15.79	16.04	15.74	15.88	3,513,094	+0.12(+0.78%)
Apr 06, 2005	16.08	16.08	15.70	15.76	4,372,431	-0.31(-1.90%)
Apr 05, 2005	16.16	16.35	16.04	16.06	2,817,958	-0.08(-0.47%)
Apr 04, 2005	16.07	16.26	15.82	16.14	2,803,639	+0.06(+0.39%)
Apr 01, 2005	16.18	16.43	15.98	16.08	4,137,562	+0.13(+0.84%)
Mar 31, 2005	15.77	16.05	15.77	15.94	4,309,153	+0.22(+1.42%)
Mar 30, 2005	15.59	15.91	15.41	15.72	4,273,818	+0.08(+0.51%)
Mar 29, 2005	15.69	16.01	15.61	15.64	5,052,556	-0.10(-0.65%)
Mar 28, 2005	15.63	15.80	15.43	15.74	5,498,967	+0.14(+0.89%)
Mar 24, 2005	15.54	15.87	15.42	15.60	3,661,821	+0.13(+0.81%)
Mar 23, 2005	15.72	15.72	15.43	15.48	3,647,734	-0.27(-1.69%)
Mar 22, 2005	15.84	16.17	15.70	15.74	4,933,621	+0.07(+0.47%)
Mar 21, 2005	15.56	15.96	15.39	15.67	4,012,853	+0.06(+0.39%)
Mar 18, 2005	15.68	15.96	15.59	15.61	4,502,451	-0.04(-0.24%)
Mar 17, 2005	15.96	15.97	15.55	15.64	3,887,221	-0.21(-1.35%)
Mar 16, 2005	15.87	16.12	15.64	15.86	4,810,297	+0.08(+0.52%)
Mar 15, 2005	16.01	16.34	15.71	15.78	5,385,344	-0.06(-0.37%)
Mar 14, 2005	15.97	16.01	15.63	15.84	2,869,227	-0.13(-0.83%)
Mar 11, 2005	15.91	16.09	15.64	15.97	3,762,050	+0.06(+0.37%)
Mar 10, 2005	16.34	16.51	15.66	15.91	9,465,864	-0.43(-2.61%)
Mar 09, 2005	16.78	16.78	16.29	16.34	6,568,230	-0.55(-3.26%)
Mar 08, 2005	17.10	17.11	16.73	16.89	4,709,837	-0.23(-1.34%)
Mar 07, 2005	17.24	17.30	17.02	17.11	3,728,794	-0.13(-0.74%)
Mar 04, 2005	16.76	17.25	16.69	17.24	6,400,335	+0.74(+4.51%)
Mar 03, 2005	16.84	16.92	16.50	16.50	4,456,032	-0.17(-1.04%)
Mar 02, 2005	16.64	16.79	16.56	16.67	3,898,075	-0.15(-0.89%)
Mar 01, 2005	16.89	17.08	16.63	16.82	4,815,840	-0.07(-0.42%)
Feb 28, 2005	17.02	17.02	16.56	16.89	7,414,865	-0.13(-0.76%)
Feb 25, 2005	16.06	17.10	15.96	17.02	12,452,872	+1.12(+7.04%)
Feb 24, 2005	14.70	15.95	14.66	15.90	9,185,269	+1.30(+8.91%)
Feb 23, 2005	14.69	14.81	14.29	14.60	4,393,908	+0.13(+0.88%)
Feb 22, 2005	15.05	15.05	14.47	14.47	4,014,008	-0.58(-3.85%)
Feb 18, 2005	15.07	15.11	14.73	15.05	3,290,928	-0.16(-1.07%)
Feb 17, 2005	15.13	15.41	15.13	15.22	3,328,802	+0.05(+0.31%)
Feb 16, 2005	15.05	15.19	14.74	15.17	4,569,655	+0.34(+2.28%)
Feb 15, 2005	14.80	14.87	14.53	14.83	5,099,668	-0.03(-0.19%)
Feb 14, 2005	15.13	15.24	14.80	14.86	4,260,886	-0.27(-1.82%)
Feb 11, 2005	14.61	15.17	14.51	15.13	7,704,697	-0.27(-1.77%)
Feb 10, 2005	15.31	15.42	15.06	15.41	3,072,918	+0.10(+0.64%)
Feb 09, 2005	15.56	15.63	15.31	15.31	3,282,845	-0.25(-1.59%)
Feb 08, 2005	15.31	15.58	15.19	15.56	3,668,287	+0.40(+2.63%)
Feb 07, 2005	15.29	15.42	14.97	15.16	5,133,617	-0.15(-1.00%)
Feb 04, 2005	14.47	15.34	14.45	15.31	6,919,725	+0.95(+6.60%)
Feb 03, 2005	14.62	14.89	14.29	14.36	7,116,025	-0.41(-2.80%)
Feb 02, 2005	14.72	14.86	14.54	14.78	4,151,881	+0.10(+0.69%)
Feb 01, 2005	14.43	14.69	14.37	14.67	4,752,793	+0.37(+2.57%)
Jan 31, 2005	14.15	14.31	13.80	14.31	4,759,721	+0.24(+1.68%)
Jan 28, 2005	14.00	14.20	13.93	14.07	3,015,875	+0.13(+0.93%)
Jan 27, 2005	14.16	14.30	13.85	13.94	2,975,691	-0.25(-1.74%)
Jan 26, 2005	13.81	14.19	13.76	14.19	2,504,107	+0.31(+2.26%)
Jan 25, 2005	13.64	13.93	13.64	13.87	2,738,976	+0.12(+0.85%)
Jan 24, 2005	13.95	14.11	13.72	13.76	2,934,353	-0.19(-1.34%)
Jan 21, 2005	14.09	14.15	13.92	13.94	2,899,711	-0.04(-0.28%)
Jan 20, 2005	14.35	14.45	13.94	13.98	4,337,327	-0.42(-2.92%)
Jan 19, 2005	14.48	14.61	14.25	14.40	4,139,179	+0.11(+0.77%)
Jan 18, 2005	14.23	14.42	14.12	14.29	3,044,281	+0.00(+0.03%)
Jan 14, 2005	13.91	14.32	13.73	14.29	3,746,808	+0.42(+3.03%)
Jan 13, 2005	13.64	14.16	13.61	13.87	3,978,905	+0.29(+2.15%)
Jan 12, 2005	13.45	13.57	13.25	13.57	4,443,792	-0.08(-0.56%)
Jan 11, 2005	13.73	13.86	13.57	13.65	2,854,216	-0.11(-0.83%)
Jan 10, 2005	13.44	13.90	13.43	13.77	3,948,420	+0.47(+3.55%)
Jan 07, 2005	13.42	13.61	13.16	13.29	3,227,650	-0.09(-0.66%)
Jan 06, 2005	13.10	13.41	13.09	13.38	2,973,613	+0.32(+2.44%)
Jan 05, 2005	13.17	13.40	12.99	13.06	5,833,834	-0.11(-0.82%)
Jan 04, 2005	13.69	13.69	13.02	13.17	5,992,491	-0.52(-3.78%)
Jan 03, 2005	13.81	13.86	13.57	13.69	3,431,110	-0.12(-0.89%)
Dec 31, 2004	13.70	13.92	13.70	13.81	1,354,938	+0.08(+0.55%)
Dec 30, 2004	13.57	13.78	13.50	13.74	956,332	+0.17(+1.24%)
Dec 29, 2004	13.63	13.85	13.49	13.57	1,620,984	-0.12(-0.90%)
Dec 28, 2004	13.33	13.74	13.33	13.69	1,975,942	+0.43(+3.25%)
Dec 27, 2004	13.61	13.69	13.18	13.26	2,931,812	-0.35(-2.59%)
Dec 23, 2004	13.81	13.81	13.44	13.61	2,740,592	-0.14(-1.01%)
Dec 22, 2004	13.79	14.00	13.73	13.75	2,416,349	+0.04(+0.32%)
Dec 21, 2004	13.72	13.76	13.57	13.71	1,983,794	-0.00(-0.03%)
Dec 20, 2004	13.85	13.92	13.65	13.71	2,040,606	-0.07(-0.52%)
Dec 17, 2004	14.02	14.03	13.65	13.78	3,919,091	-0.24(-1.74%)
Dec 16, 2004	13.81	14.03	13.71	14.03	6,357,380	-0.04(-0.29%)
Dec 15, 2004	13.12	14.07	13.12	14.07	9,985,946	+1.08(+8.35%)
Dec 14, 2004	12.88	13.03	12.86	12.99	2,527,894	-0.06(-0.46%)
Dec 13, 2004	12.82	13.14	12.80	13.05	3,448,892	+0.13(+1.02%)
Dec 10, 2004	12.77	13.12	12.33	12.91	7,181,613	+0.50(+4.01%)
Dec 09, 2004	12.18	12.42	12.15	12.42	3,581,915	+0.42(+3.50%)
Dec 08, 2004	12.09	12.11	11.96	12.00	2,956,061	-0.02(-0.16%)
Dec 07, 2004	12.12	12.14	12.02	12.02	2,460,690	-0.09(-0.77%)
Dec 06, 2004	12.09	12.20	12.02	12.11	2,391,638	+0.02(+0.14%)
Dec 03, 2004	11.92	12.21	11.92	12.09	3,769,902	+0.22(+1.82%)
Dec 02, 2004	12.20	12.20	11.86	11.88	2,960,680	-0.33(-2.70%)
Dec 01, 2004	12.03	12.20	12.02	12.20	2,198,571	+0.24(+2.01%)
Nov 30, 2004	11.92	12.12	11.92	11.96	2,693,249	-0.04(-0.36%)
Nov 29, 2004	12.44	12.44	11.92	12.01	2,875,462	-0.46(-3.70%)
Nov 26, 2004	12.44	12.54	12.32	12.47	912,915	-0.00(-0.03%)
Nov 24, 2004	12.40	12.51	12.33	12.47	1,756,547	+0.07(+0.56%)
Nov 23, 2004	12.32	12.40	12.15	12.40	1,896,267	+0.09(+0.70%)
Nov 22, 2004	12.20	12.35	12.12	12.32	2,155,846	+0.11(+0.92%)
Nov 19, 2004	12.56	12.56	12.07	12.20	4,017,241	-0.36(-2.83%)
Nov 18, 2004	12.58	12.63	12.46	12.56	2,057,234	+0.06(+0.47%)
Nov 17, 2004	12.60	12.75	12.44	12.50	2,716,343	+0.03(+0.24%)
Nov 16, 2004	12.80	12.80	12.38	12.47	2,837,588	-0.34(-2.62%)
Nov 15, 2004	12.58	12.90	12.50	12.81	3,129,499	+0.24(+1.89%)
Nov 12, 2004	12.21	12.60	12.19	12.57	2,894,862	+0.39(+3.22%)
Nov 11, 2004	12.31	12.32	12.13	12.18	2,993,705	-0.10(-0.81%)
Nov 10, 2004	12.28	12.36	12.15	12.28	2,323,510	+0.03(+0.27%)
Nov 09, 2004	12.02	12.47	12.02	12.24	3,729,949	+0.13(+1.05%)
Nov 08, 2004	11.94	12.13	11.83	12.12	2,072,014	+0.19(+1.56%)
Nov 05, 2004	12.12	12.25	11.81	11.93	5,053,480	-0.14(-1.17%)
Nov 04, 2004	12.02	12.07	11.80	12.07	4,453,953	-0.15(-1.20%)
Nov 03, 2004	12.17	12.32	12.04	12.22	3,055,828	+0.05(+0.43%)
Nov 02, 2004	12.04	12.31	11.97	12.17	3,026,268	+0.13(+1.06%)
Nov 01, 2004	11.91	12.09	11.80	12.04	2,874,539	+0.16(+1.31%)
Oct 29, 2004	11.91	11.97	11.65	11.88	2,946,824	-0.02(-0.20%)
Oct 28, 2004	11.93	12.06	11.86	11.91	2,700,177	-0.02(-0.20%)
Oct 27, 2004	11.80	11.99	11.59	11.93	5,585,109	+0.13(+1.06%)
Oct 26, 2004	11.46	11.94	11.37	11.80	9,057,789	+0.65(+5.86%)
Oct 25, 2004	10.67	11.21	10.56	11.15	8,875,344	+0.87(+8.51%)
Oct 22, 2004	10.50	10.50	10.28	10.28	3,031,349	-0.20(-1.92%)
Oct 21, 2004	10.50	10.68	10.38	10.48	3,380,302	+0.06(+0.54%)
Oct 20, 2004	10.41	10.50	10.37	10.42	2,723,041	-0.05(-0.52%)
Oct 19, 2004	10.61	10.76	10.45	10.47	2,974,768	-0.18(-1.65%)
Oct 18, 2004	10.39	10.65	10.28	10.65	5,243,314	+0.09(+0.82%)
Oct 15, 2004	10.61	10.65	10.52	10.56	2,306,190	-0.03(-0.27%)
Oct 14, 2004	10.65	10.71	10.51	10.59	3,737,339	-0.06(-0.53%)
Oct 13, 2004	10.86	10.86	10.60	10.65	6,819,265	-0.25(-2.29%)
Oct 12, 2004	10.81	10.97	10.75	10.90	5,441,925	+0.00(+0.04%)
Oct 11, 2004	10.94	11.07	10.79	10.89	3,897,151	-0.08(-0.73%)
Oct 08, 2004	11.02	11.11	10.72	10.97	8,525,005	+0.03(+0.26%)
Oct 07, 2004	11.54	11.54	10.91	10.94	7,673,751	-0.63(-5.48%)
Oct 06, 2004	11.40	11.72	11.34	11.58	7,524,101	+0.22(+1.96%)
Oct 05, 2004	11.39	11.46	11.10	11.36	26,193,016	-0.84(-6.89%)
Oct 04, 2004	13.42	13.50	12.16	12.20	13,100,665	-1.15(-8.60%)
Oct 01, 2004	13.40	13.42	13.26	13.34	2,531,127	+0.06(+0.42%)
Sep 30, 2004	13.11	13.32	13.04	13.29	2,892,321	+0.18(+1.41%)
Sep 29, 2004	13.23	13.42	13.09	13.10	4,080,981	-0.09(-0.66%)
Sep 28, 2004	13.50	13.51	13.16	13.19	2,990,241	-0.31(-2.28%)
Sep 27, 2004	13.43	13.65	13.25	13.50	3,234,578	+0.07(+0.55%)
Sep 24, 2004	13.47	13.48	13.25	13.42	1,890,032	-0.04(-0.32%)
Sep 23, 2004	13.72	13.72	13.40	13.47	2,761,839	-0.25(-1.81%)
Sep 22, 2004	13.79	13.87	13.56	13.72	3,650,043	-0.08(-0.55%)
Sep 21, 2004	13.41	13.79	13.36	13.79	5,555,548	+0.41(+3.07%)
Sep 20, 2004	13.56	13.56	13.31	13.38	2,372,008	-0.20(-1.45%)
Sep 17, 2004	13.64	13.64	13.49	13.58	2,794,633	+0.13(+0.93%)
Sep 16, 2004	13.31	13.51	13.31	13.45	1,804,352	+0.18(+1.39%)
Sep 15, 2004	13.34	13.36	13.22	13.27	1,511,517	-0.07(-0.52%)
Sep 14, 2004	13.40	13.40	13.28	13.34	2,017,512	-0.03(-0.23%)
Sep 13, 2004	13.40	13.51	13.32	13.37	2,147,994	-0.01(-0.06%)
Sep 10, 2004	13.42	13.42	13.22	13.38	1,272,261	-0.02(-0.15%)
Sep 09, 2004	13.31	13.42	13.22	13.40	1,968,552	+0.11(+0.85%)
Sep 08, 2004	13.54	13.61	13.27	13.28	2,281,479	-0.31(-2.25%)
Sep 07, 2004	13.10	13.61	13.07	13.59	4,745,864	+0.63(+4.84%)
Sep 03, 2004	12.93	13.09	12.86	12.96	2,009,198	+0.01(+0.10%)
Sep 02, 2004	12.99	13.04	12.83	12.95	1,269,259	-0.04(-0.33%)
Sep 01, 2004	12.79	12.99	12.74	12.99	2,072,014	+0.23(+1.78%)
Aug 31, 2004	12.60	12.80	12.60	12.76	1,963,009	+0.16(+1.29%)
Aug 30, 2004	12.84	12.85	12.57	12.60	1,367,178	-0.24(-1.86%)
Aug 27, 2004	12.90	12.90	12.74	12.84	1,185,888	-0.02(-0.17%)
Aug 26, 2004	12.86	12.92	12.75	12.86	1,911,047	+0.05(+0.36%)
Aug 25, 2004	12.95	13.03	12.55	12.81	5,404,974	-0.12(-0.94%)
Aug 24, 2004	13.32	13.40	12.85	12.94	3,932,024	-0.28(-2.13%)
Aug 23, 2004	12.72	13.50	12.72	13.22	6,789,935	+0.50(+3.90%)
Aug 20, 2004	12.64	12.77	12.61	12.72	3,773,135	+0.07(+0.55%)
Aug 19, 2004	12.82	12.87	12.59	12.65	2,019,590	-0.23(-1.81%)
Aug 18, 2004	12.80	12.95	12.70	12.89	1,802,504	+0.09(+0.73%)
Aug 17, 2004	12.88	13.31	12.75	12.79	6,558,531	+0.04(+0.30%)
Aug 16, 2004	12.18	12.75	12.18	12.75	4,486,285	+0.51(+4.14%)
Aug 13, 2004	12.01	12.25	12.01	12.25	2,041,299	+0.27(+2.30%)
Aug 12, 2004	12.04	12.07	11.84	11.97	2,500,874	-0.11(-0.90%)
Aug 11, 2004	12.15	12.15	11.98	12.08	2,370,853	-0.09(-0.71%)
Aug 10, 2004	12.08	12.29	12.03	12.17	3,086,544	+0.13(+1.08%)
Aug 09, 2004	12.25	12.49	12.02	12.04	3,275,224	-0.23(-1.84%)
Aug 06, 2004	12.39	12.50	12.22	12.26	3,727,409	+0.19(+1.60%)
Aug 05, 2004	12.27	12.42	12.05	12.07	3,649,350	-0.04(-0.32%)
Aug 04, 2004	11.98	12.20	11.87	12.11	2,126,286	+0.13(+1.05%)
Aug 03, 2004	12.17	12.20	11.97	11.98	2,787,704	-0.23(-1.86%)
Aug 02, 2004	11.88	12.22	11.77	12.21	3,534,110	+0.38(+3.24%)
Jul 30, 2004	11.92	11.98	11.78	11.83	2,219,586	-0.02(-0.13%)
Jul 29, 2004	11.63	11.91	11.44	11.84	3,411,480	+0.34(+2.99%)
Jul 28, 2004	11.56	11.62	11.37	11.50	3,513,325	-0.06(-0.51%)
Jul 27, 2004	11.31	11.58	11.01	11.56	7,018,568	+0.67(+6.12%)
Jul 26, 2004	10.91	11.02	10.61	10.89	3,592,538	-0.07(-0.67%)
Jul 23, 2004	11.05	11.13	10.86	10.96	1,637,150	-0.07(-0.65%)
Jul 22, 2004	11.01	11.25	10.98	11.04	2,999,248	+0.06(+0.59%)
Jul 21, 2004	11.13	11.33	10.94	10.97	1,879,177	-0.16(-1.42%)
Jul 20, 2004	11.15	11.26	10.80	11.13	5,178,419	-0.14(-1.25%)
Jul 19, 2004	11.47	11.50	11.19	11.27	2,561,843	-0.19(-1.63%)
Jul 16, 2004	11.37	11.60	11.36	11.46	2,431,129	+0.18(+1.63%)
Jul 15, 2004	11.23	11.36	11.17	11.27	2,205,268	+0.11(+0.97%)
Jul 14, 2004	11.06	11.32	10.98	11.16	2,905,485	-0.03(-0.23%)
Jul 13, 2004	10.90	11.25	10.88	11.19	2,138,987	+0.29(+2.68%)
Jul 12, 2004	10.83	10.95	10.74	10.90	2,514,500	+0.06(+0.54%)
Jul 09, 2004	10.81	10.91	10.68	10.84	2,505,262	+0.25(+2.37%)
Jul 08, 2004	11.21	11.21	10.58	10.59	3,646,579	-0.65(-5.76%)
Jul 07, 2004	11.27	11.39	11.07	11.23	2,345,450	+0.10(+0.89%)
Jul 06, 2004	11.37	11.42	11.06	11.13	2,600,179	-0.31(-2.71%)
Jul 02, 2004	11.25	11.66	11.25	11.44	2,128,364	+0.24(+2.16%)
Jul 01, 2004	11.26	11.34	11.16	11.20	2,072,014	-0.06(-0.56%)
Jun 30, 2004	11.04	11.28	10.96	11.26	2,923,729	+0.38(+3.48%)
Jun 29, 2004	11.04	11.04	10.84	10.89	3,864,357	-0.15(-1.37%)
Jun 28, 2004	11.45	11.58	11.01	11.04	4,212,850	-0.42(-3.63%)
Jun 25, 2004	11.64	11.70	11.39	11.45	3,411,941	-0.17(-1.47%)
Jun 24, 2004	11.58	12.23	11.58	11.62	5,806,813	+0.10(+0.84%)
Jun 23, 2004	11.23	11.53	11.19	11.53	2,366,927	+0.41(+3.66%)
Jun 22, 2004	10.96	11.15	10.89	11.12	2,199,956	+0.16(+1.44%)
Jun 21, 2004	11.12	11.23	10.95	10.96	1,696,271	-0.14(-1.25%)
Jun 18, 2004	11.07	11.22	11.01	11.10	1,724,215	+0.03(+0.29%)
Jun 17, 2004	11.12	11.15	10.97	11.07	3,432,495	+0.09(+0.83%)
Jun 16, 2004	11.04	11.26	10.91	10.98	3,217,950	-0.06(-0.57%)
Jun 15, 2004	11.15	11.26	11.00	11.04	2,904,792	+0.07(+0.67%)
Jun 14, 2004	11.30	11.34	10.91	10.97	2,712,879	-0.33(-2.95%)
Jun 10, 2004	11.33	11.41	11.27	11.30	2,025,595	-0.02(-0.21%)
Jun 09, 2004	11.46	11.55	11.24	11.32	4,024,401	-0.35(-2.99%)
Jun 08, 2004	11.42	11.68	11.25	11.67	5,304,283	-0.17(-1.43%)
Jun 07, 2004	11.28	11.85	11.14	11.84	3,334,345	+0.66(+5.93%)
Jun 04, 2004	11.26	11.29	10.97	11.18	2,063,700	-0.02(-0.15%)
Jun 03, 2004	11.46	11.46	11.15	11.20	1,489,808	-0.09(-0.82%)
Jun 02, 2004	11.39	11.53	11.09	11.29	2,449,143	-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.