Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.57	10.61	10.46	10.49	16,480,715	-0.21(-1.98%)
May 27, 2005	10.67	10.76	10.65	10.71	9,449,066	+0.02(+0.23%)
May 26, 2005	10.55	10.70	10.52	10.68	14,414,199	+0.02(+0.23%)
May 25, 2005	10.84	10.84	10.61	10.66	16,380,619	-0.27(-2.45%)
May 24, 2005	10.81	10.94	10.79	10.92	11,585,955	+0.04(+0.40%)
May 23, 2005	10.85	10.94	10.82	10.88	10,398,133	+0.00(+0.00%)
May 20, 2005	10.84	10.88	10.76	10.88	10,874,194	-0.05(-0.45%)
May 19, 2005	10.86	10.94	10.83	10.93	18,325,830	-0.02(-0.23%)
May 18, 2005	10.77	11.02	10.76	10.95	19,019,596	+0.21(+1.91%)
May 17, 2005	10.66	10.76	10.60	10.75	10,197,298	+0.02(+0.23%)
May 16, 2005	10.61	10.74	10.60	10.72	12,651,507	+0.12(+1.17%)
May 13, 2005	10.56	10.64	10.54	10.60	17,924,964	+0.13(+1.25%)
May 12, 2005	10.51	10.57	10.44	10.47	7,398,777	-0.06(-0.59%)
May 11, 2005	10.52	10.53	10.39	10.53	7,309,124	+0.01(+0.06%)
May 10, 2005	10.56	10.59	10.48	10.52	12,026,989	-0.16(-1.46%)
May 09, 2005	10.61	10.72	10.58	10.68	22,764,294	+0.16(+1.48%)
May 06, 2005	10.54	10.57	10.50	10.52	13,782,933	+0.05(+0.48%)
May 05, 2005	10.42	10.50	10.40	10.47	21,660,342	+0.10(+0.96%)
May 04, 2005	10.20	10.41	10.19	10.38	20,645,078	+0.37(+3.73%)
May 03, 2005	10.03	10.07	9.952	10.00	10,242,928	-0.02(-0.19%)
May 02, 2005	9.971	10.02	9.946	10.02	10,722,844	+0.07(+0.75%)
Apr 29, 2005	9.934	9.965	9.790	9.946	14,602,824	+0.04(+0.38%)
Apr 28, 2005	9.859	10.04	9.859	9.909	15,771,686	-0.15(-1.49%)
Apr 27, 2005	9.896	10.07	9.846	10.06	21,366,478	+0.09(+0.87%)
Apr 26, 2005	10.04	10.13	9.958	9.971	14,608,287	-0.24(-2.32%)
Apr 25, 2005	10.16	10.21	10.10	10.21	9,711,758	+0.06(+0.55%)
Apr 22, 2005	10.24	10.28	10.10	10.15	17,032,772	-0.02(-0.24%)
Apr 21, 2005	9.983	10.24	9.983	10.18	48,140,252	+0.63(+6.58%)
Apr 20, 2005	9.557	9.647	9.451	9.548	15,653,273	+0.05(+0.52%)
Apr 19, 2005	9.380	9.535	9.361	9.498	20,336,594	+0.36(+3.95%)
Apr 18, 2005	9.062	9.218	9.037	9.137	16,371,140	-0.04(-0.41%)
Apr 15, 2005	9.199	9.286	9.149	9.174	23,554,460	-0.13(-1.40%)
Apr 14, 2005	9.423	9.429	9.292	9.305	15,238,267	-0.12(-1.25%)
Apr 13, 2005	9.479	9.554	9.386	9.423	13,240,356	-0.12(-1.24%)
Apr 12, 2005	9.460	9.560	9.386	9.541	11,077,761	-0.02(-0.26%)
Apr 11, 2005	9.610	9.616	9.554	9.566	8,335,312	+0.01(+0.13%)
Apr 08, 2005	9.566	9.579	9.498	9.554	13,461,597	-0.17(-1.73%)
Apr 07, 2005	9.579	9.803	9.579	9.722	14,990,195	+0.14(+1.43%)
Apr 06, 2005	9.510	9.597	9.479	9.585	12,523,615	+0.11(+1.18%)
Apr 05, 2005	9.442	9.541	9.442	9.473	13,413,878	-0.04(-0.39%)
Apr 04, 2005	9.467	9.535	9.380	9.510	14,723,325	-0.09(-0.91%)
Apr 01, 2005	9.741	9.772	9.554	9.597	14,680,266	-0.01(-0.06%)
Mar 31, 2005	9.784	9.790	9.585	9.604	10,992,446	-0.09(-0.96%)
Mar 30, 2005	9.548	9.722	9.535	9.697	13,698,261	+0.21(+2.23%)
Mar 29, 2005	9.473	9.616	9.467	9.485	7,933,481	-0.04(-0.46%)
Mar 28, 2005	9.460	9.566	9.460	9.529	8,296,913	-0.01(-0.13%)
Mar 24, 2005	9.504	9.685	9.479	9.541	15,721,236	-0.11(-1.10%)
Mar 23, 2005	9.616	9.672	9.573	9.647	15,018,955	-0.12(-1.21%)
Mar 22, 2005	9.896	9.940	9.729	9.765	11,539,039	-0.17(-1.69%)
Mar 21, 2005	9.977	9.983	9.871	9.934	10,527,632	-0.09(-0.87%)
Mar 18, 2005	10.10	10.11	9.971	10.02	9,330,332	-0.11(-1.05%)
Mar 17, 2005	10.09	10.18	10.06	10.13	9,304,143	+0.07(+0.68%)
Mar 16, 2005	10.15	10.21	10.03	10.06	10,680,428	-0.11(-1.04%)
Mar 15, 2005	10.23	10.23	10.15	10.16	10,659,059	+0.01(+0.06%)
Mar 14, 2005	10.16	10.19	10.10	10.16	5,967,061	+0.04(+0.43%)
Mar 11, 2005	10.18	10.22	10.11	10.11	13,158,416	-0.10(-0.98%)
Mar 10, 2005	10.18	10.25	10.11	10.21	10,972,362	+0.12(+1.23%)
Mar 09, 2005	10.14	10.21	10.06	10.09	12,616,963	-0.05(-0.49%)
Mar 08, 2005	10.09	10.27	10.08	10.14	18,591,736	+0.09(+0.93%)
Mar 07, 2005	9.971	10.10	9.965	10.05	10,986,501	-0.01(-0.12%)
Mar 04, 2005	10.01	10.10	9.983	10.06	11,224,129	+0.12(+1.25%)
Mar 03, 2005	9.965	9.996	9.871	9.934	9,582,099	-0.07(-0.75%)
Mar 02, 2005	9.983	10.03	9.934	10.01	9,952,440	-0.10(-0.99%)
Mar 01, 2005	10.11	10.16	9.996	10.11	16,877,406	+0.06(+0.62%)
Feb 28, 2005	10.16	10.16	10.03	10.05	10,810,569	-0.15(-1.47%)
Feb 25, 2005	10.08	10.22	10.08	10.19	19,612,142	+0.08(+0.80%)
Feb 24, 2005	9.940	10.11	9.853	10.11	20,282,770	+0.17(+1.69%)
Feb 23, 2005	9.971	9.996	9.871	9.946	15,244,212	-0.07(-0.74%)
Feb 22, 2005	9.921	10.15	9.902	10.02	23,076,954	+0.21(+2.16%)
Feb 18, 2005	9.797	9.859	9.759	9.809	9,814,907	+0.02(+0.19%)
Feb 17, 2005	9.865	9.890	9.765	9.790	13,259,958	-0.07(-0.69%)
Feb 16, 2005	9.896	9.896	9.809	9.859	11,172,876	-0.11(-1.12%)
Feb 15, 2005	9.971	10.00	9.890	9.971	13,781,969	-0.02(-0.25%)
Feb 14, 2005	9.977	10.01	9.890	9.996	17,157,130	+0.06(+0.56%)
Feb 11, 2005	9.828	9.958	9.803	9.940	15,346,236	+0.10(+1.01%)
Feb 10, 2005	9.778	9.871	9.778	9.840	15,696,333	+0.09(+0.89%)
Feb 09, 2005	9.741	9.859	9.716	9.753	21,187,976	-0.02(-0.25%)
Feb 08, 2005	9.685	9.821	9.653	9.778	16,706,133	+0.09(+0.96%)
Feb 07, 2005	9.709	9.716	9.647	9.685	17,816,994	-0.11(-1.14%)
Feb 04, 2005	9.610	9.815	9.604	9.797	17,072,778	+0.10(+1.03%)
Feb 03, 2005	9.672	9.722	9.610	9.697	13,756,584	-0.07(-0.70%)
Feb 02, 2005	9.716	9.765	9.666	9.765	19,270,722	+0.14(+1.42%)
Feb 01, 2005	9.548	9.678	9.541	9.629	14,063,942	+0.12(+1.24%)
Jan 31, 2005	9.498	9.548	9.448	9.510	16,730,233	+0.05(+0.53%)
Jan 28, 2005	9.498	9.529	9.342	9.460	21,833,382	-0.01(-0.13%)
Jan 27, 2005	9.523	9.548	9.342	9.473	54,326,624	+0.55(+6.21%)
Jan 26, 2005	8.801	9.037	8.801	8.919	33,795,944	+0.19(+2.21%)
Jan 25, 2005	8.695	8.751	8.664	8.726	21,454,846	+0.06(+0.72%)
Jan 24, 2005	8.745	8.788	8.664	8.664	26,338,360	-0.14(-1.56%)
Jan 21, 2005	8.720	8.869	8.676	8.801	29,173,674	+0.02(+0.28%)
Jan 20, 2005	8.819	8.900	8.745	8.776	43,511,236	-0.27(-2.96%)
Jan 19, 2005	9.286	9.292	9.043	9.043	32,301,084	-0.32(-3.46%)
Jan 18, 2005	9.261	9.398	9.224	9.367	15,625,317	-0.12(-1.25%)
Jan 14, 2005	9.386	9.492	9.348	9.485	22,293,536	+0.12(+1.33%)
Jan 13, 2005	9.479	9.479	9.348	9.361	15,765,420	-0.19(-2.02%)
Jan 12, 2005	9.485	9.573	9.423	9.554	16,519,758	+0.11(+1.12%)
Jan 11, 2005	9.579	9.597	9.417	9.448	15,678,177	-0.19(-2.00%)
Jan 10, 2005	9.629	9.741	9.585	9.641	28,156,966	+0.15(+1.57%)
Jan 07, 2005	9.741	9.753	9.423	9.492	29,188,938	-0.20(-2.06%)
Jan 06, 2005	9.635	9.759	9.635	9.691	19,624,512	+0.03(+0.32%)
Jan 05, 2005	9.535	9.709	9.529	9.660	21,663,234	+0.00(+0.00%)
Jan 04, 2005	9.803	9.815	9.529	9.660	16,041,127	-0.04(-0.45%)
Jan 03, 2005	9.927	9.934	9.691	9.703	14,829,848	-0.05(-0.51%)
Dec 31, 2004	9.778	9.828	9.728	9.753	7,881,103	-0.06(-0.57%)
Dec 30, 2004	9.784	9.840	9.753	9.809	10,701,315	-0.01(-0.06%)
Dec 29, 2004	9.828	9.890	9.809	9.815	8,669,503	-0.08(-0.82%)
Dec 28, 2004	9.896	9.927	9.815	9.896	10,765,421	+0.08(+0.82%)
Dec 27, 2004	9.902	9.921	9.815	9.815	10,841,578	-0.04(-0.44%)
Dec 23, 2004	9.896	9.927	9.834	9.859	11,323,262	+0.11(+1.15%)
Dec 22, 2004	9.722	9.809	9.716	9.747	15,311,371	+0.06(+0.58%)
Dec 21, 2004	9.647	9.709	9.591	9.691	18,127,406	+0.21(+2.17%)
Dec 20, 2004	9.479	9.585	9.429	9.485	19,974,610	+0.06(+0.59%)
Dec 17, 2004	9.342	9.436	9.255	9.429	24,189,582	-0.01(-0.13%)
Dec 16, 2004	9.604	9.610	9.355	9.442	29,392,666	-0.34(-3.44%)
Dec 15, 2004	9.840	9.877	9.697	9.778	13,010,922	+0.06(+0.64%)
Dec 14, 2004	9.622	9.753	9.573	9.716	13,851,860	-0.01(-0.06%)
Dec 13, 2004	9.672	9.753	9.573	9.722	16,851,860	+0.07(+0.77%)
Dec 10, 2004	9.772	9.821	9.604	9.647	21,844,788	-0.26(-2.64%)
Dec 09, 2004	9.790	9.934	9.666	9.909	20,680,908	-0.12(-1.24%)
Dec 08, 2004	10.03	10.06	9.927	10.03	15,310,729	-0.06(-0.56%)
Dec 07, 2004	10.24	10.29	10.05	10.09	17,028,434	-0.06(-0.61%)
Dec 06, 2004	10.19	10.34	10.10	10.15	17,692,958	-0.04(-0.37%)
Dec 03, 2004	10.33	10.37	10.15	10.19	16,343,183	-0.22(-2.09%)
Dec 02, 2004	10.36	10.43	10.34	10.41	13,862,625	+0.11(+1.03%)
Dec 01, 2004	10.13	10.32	10.12	10.30	13,198,904	+0.24(+2.35%)
Nov 30, 2004	10.26	10.29	10.05	10.06	13,795,787	-0.17(-1.70%)
Nov 29, 2004	10.30	10.34	10.21	10.24	12,656,488	-0.01(-0.06%)
Nov 26, 2004	10.21	10.28	10.19	10.24	4,121,946	+0.02(+0.24%)
Nov 24, 2004	10.14	10.23	10.07	10.22	9,970,434	+0.13(+1.30%)
Nov 23, 2004	10.23	10.25	10.04	10.09	12,244,534	-0.15(-1.46%)
Nov 22, 2004	10.12	10.24	10.10	10.24	12,254,817	+0.04(+0.37%)
Nov 19, 2004	10.41	10.43	10.15	10.20	13,071,333	-0.29(-2.73%)
Nov 18, 2004	10.39	10.52	10.34	10.49	12,770,723	+0.12(+1.14%)
Nov 17, 2004	10.31	10.43	10.27	10.37	15,871,782	+0.20(+1.96%)
Nov 16, 2004	10.21	10.22	10.10	10.17	11,873,069	-0.07(-0.67%)
Nov 15, 2004	10.26	10.31	10.19	10.24	12,020,723	-0.11(-1.08%)
Nov 12, 2004	10.32	10.37	10.25	10.35	18,748,228	-0.05(-0.48%)
Nov 11, 2004	10.24	10.41	10.24	10.40	21,275,862	+0.28(+2.77%)
Nov 10, 2004	10.16	10.18	10.08	10.12	13,223,808	+0.04(+0.43%)
Nov 09, 2004	10.05	10.10	9.977	10.08	17,771,204	+0.09(+0.87%)
Nov 08, 2004	10.02	10.10	9.921	9.990	15,245,819	-0.12(-1.17%)
Nov 05, 2004	10.08	10.15	9.971	10.11	17,699,866	+0.07(+0.74%)
Nov 04, 2004	9.834	10.11	9.718	10.03	37,536,624	+0.21(+2.09%)
Nov 03, 2004	9.896	9.927	9.747	9.828	27,236,658	+0.13(+1.35%)
Nov 02, 2004	9.709	9.803	9.678	9.697	17,496,460	+0.02(+0.26%)
Nov 01, 2004	9.678	9.722	9.622	9.672	14,708,222	+0.07(+0.78%)
Oct 29, 2004	9.629	9.697	9.535	9.597	18,870,496	+0.00(+0.00%)
Oct 28, 2004	9.517	9.703	9.485	9.597	17,115,516	+0.08(+0.85%)
Oct 27, 2004	9.324	9.554	9.305	9.517	18,947,136	+0.28(+3.03%)
Oct 26, 2004	9.212	9.243	9.168	9.236	13,018,955	-0.04(-0.40%)
Oct 25, 2004	9.274	9.274	9.156	9.274	11,795,466	-0.01(-0.13%)
Oct 22, 2004	9.442	9.460	9.274	9.286	12,492,927	-0.11(-1.13%)
Oct 21, 2004	9.330	9.423	9.299	9.392	17,594,630	+0.11(+1.14%)
Oct 20, 2004	9.367	9.367	9.261	9.286	17,791,448	-0.01(-0.07%)
Oct 19, 2004	9.398	9.479	9.280	9.292	26,741,798	+0.06(+0.61%)
Oct 18, 2004	9.174	9.255	9.112	9.236	14,485,215	+0.07(+0.82%)
Oct 15, 2004	9.093	9.286	9.043	9.162	31,428,334	+0.32(+3.66%)
Oct 14, 2004	8.938	8.987	8.807	8.838	35,018,948	+0.14(+1.57%)
Oct 13, 2004	8.707	8.757	8.620	8.701	26,809,280	+0.11(+1.30%)
Oct 12, 2004	8.570	8.614	8.496	8.589	16,348,646	-0.14(-1.57%)
Oct 11, 2004	8.676	8.763	8.639	8.726	11,113,108	-0.04(-0.43%)
Oct 08, 2004	8.819	8.882	8.739	8.763	11,644,920	-0.17(-1.88%)
Oct 07, 2004	8.931	9.006	8.857	8.931	13,348,165	-0.06(-0.62%)
Oct 06, 2004	8.894	8.994	8.863	8.987	13,128,049	+0.05(+0.56%)
Oct 05, 2004	8.931	9.081	8.931	8.938	16,607,483	-0.06(-0.62%)
Oct 04, 2004	8.956	9.050	8.938	8.994	25,545,462	+0.04(+0.42%)
Oct 01, 2004	8.707	8.969	8.645	8.956	26,694,402	+0.42(+4.88%)
Sep 30, 2004	8.608	8.676	8.527	8.539	14,783,897	+0.06(+0.66%)
Sep 29, 2004	8.496	8.558	8.452	8.483	13,264,939	+0.01(+0.07%)
Sep 28, 2004	8.458	8.496	8.365	8.477	12,546,109	+0.02(+0.29%)
Sep 27, 2004	8.477	8.539	8.446	8.452	9,806,713	-0.11(-1.24%)
Sep 24, 2004	8.570	8.626	8.533	8.558	17,569,404	-0.06(-0.65%)
Sep 23, 2004	8.546	8.633	8.477	8.614	17,363,106	-0.03(-0.36%)
Sep 22, 2004	8.651	8.807	8.633	8.645	21,197,616	-0.16(-1.77%)
Sep 21, 2004	8.795	8.807	8.726	8.801	18,825,028	+0.10(+1.14%)
Sep 20, 2004	8.639	8.745	8.626	8.701	15,045,465	+0.06(+0.72%)
Sep 17, 2004	8.720	8.770	8.633	8.639	15,243,409	-0.01(-0.07%)
Sep 16, 2004	8.458	8.689	8.452	8.645	27,374,350	+0.20(+2.36%)
Sep 15, 2004	8.527	8.539	8.440	8.446	13,569,726	-0.17(-2.02%)
Sep 14, 2004	8.552	8.658	8.546	8.620	12,761,083	+0.06(+0.73%)
Sep 13, 2004	8.583	8.676	8.539	8.558	19,947,938	-0.06(-0.65%)
Sep 10, 2004	8.564	8.651	8.514	8.614	25,573,900	+0.04(+0.51%)
Sep 09, 2004	8.502	8.595	8.384	8.570	60,648,924	+0.66(+8.34%)
Sep 08, 2004	7.799	7.998	7.799	7.911	28,632,062	+0.07(+0.95%)
Sep 07, 2004	7.867	7.898	7.761	7.836	24,754,974	+0.11(+1.45%)
Sep 03, 2004	7.736	7.774	7.624	7.724	18,204,686	+0.04(+0.57%)
Sep 02, 2004	7.425	7.699	7.419	7.680	25,539,356	+0.32(+4.40%)
Sep 01, 2004	7.332	7.419	7.319	7.357	12,451,636	-0.03(-0.42%)
Aug 31, 2004	7.288	7.400	7.288	7.388	12,537,754	+0.12(+1.63%)
Aug 30, 2004	7.357	7.375	7.270	7.270	8,701,476	-0.11(-1.52%)
Aug 27, 2004	7.338	7.395	7.301	7.382	14,099,129	-0.03(-0.42%)
Aug 26, 2004	7.357	7.444	7.351	7.413	17,625,316	+0.06(+0.76%)
Aug 25, 2004	7.220	7.413	7.207	7.357	12,937,497	+0.08(+1.11%)
Aug 24, 2004	7.351	7.351	7.239	7.276	14,312,175	-0.04(-0.51%)
Aug 23, 2004	7.344	7.444	7.307	7.313	13,297,554	-0.09(-1.26%)
Aug 20, 2004	7.226	7.431	7.207	7.407	12,095,112	+0.07(+1.02%)
Aug 19, 2004	7.382	7.413	7.288	7.332	14,070,208	-0.07(-0.93%)
Aug 18, 2004	7.164	7.444	7.151	7.400	20,385,760	+0.21(+2.85%)
Aug 17, 2004	7.251	7.301	7.195	7.195	17,143,632	+0.01(+0.09%)
Aug 16, 2004	6.958	7.201	6.946	7.189	16,197,618	+0.24(+3.49%)
Aug 13, 2004	6.958	7.002	6.884	6.946	13,701,153	+0.08(+1.18%)
Aug 12, 2004	6.815	6.890	6.778	6.865	22,507,706	-0.11(-1.52%)
Aug 11, 2004	6.927	7.002	6.896	6.971	14,479,431	-0.16(-2.27%)
Aug 10, 2004	7.052	7.151	7.014	7.133	12,571,655	+0.19(+2.78%)
Aug 09, 2004	6.915	6.990	6.878	6.940	11,383,191	-0.06(-0.80%)
Aug 06, 2004	7.103	7.103	6.958	6.996	22,756,582	-0.05(-0.71%)
Aug 05, 2004	7.183	7.201	7.039	7.046	18,224,128	-0.14(-1.91%)
Aug 04, 2004	7.033	7.263	7.027	7.183	14,904,720	+0.09(+1.23%)
Aug 03, 2004	7.189	7.226	7.070	7.095	10,057,677	-0.10(-1.38%)
Aug 02, 2004	7.046	7.232	7.033	7.195	11,590,614	-0.04(-0.52%)
Jul 30, 2004	7.189	7.232	7.120	7.232	20,476,538	+0.01(+0.17%)
Jul 29, 2004	7.058	7.282	7.052	7.220	17,035,986	+0.10(+1.40%)
Jul 28, 2004	7.176	7.189	7.008	7.120	26,407,126	-0.17(-2.39%)
Jul 27, 2004	7.313	7.332	7.189	7.295	19,617,926	+0.00(+0.00%)
Jul 26, 2004	7.357	7.394	7.220	7.295	16,643,954	+0.02(+0.34%)
Jul 23, 2004	7.338	7.363	7.263	7.270	20,867,926	-0.26(-3.47%)
Jul 22, 2004	7.375	7.531	7.338	7.531	19,810,084	+0.06(+0.75%)
Jul 21, 2004	7.699	7.724	7.456	7.475	21,023,934	-0.17(-2.28%)
Jul 20, 2004	7.519	7.743	7.475	7.649	18,606,678	+0.13(+1.74%)
Jul 19, 2004	7.556	7.606	7.475	7.519	20,281,486	-0.04(-0.49%)
Jul 16, 2004	7.699	7.730	7.543	7.556	31,784,054	-0.19(-2.49%)
Jul 15, 2004	7.531	7.929	7.475	7.749	98,165,304	-1.11(-12.57%)
Jul 14, 2004	8.770	8.869	8.745	8.863	22,544,338	-0.04(-0.49%)
Jul 13, 2004	8.869	8.925	8.813	8.907	11,822,458	-0.08(-0.90%)
Jul 12, 2004	9.006	9.037	8.888	8.987	14,874,675	-0.14(-1.57%)
Jul 09, 2004	8.994	9.149	8.975	9.131	19,484,570	+0.35(+3.97%)
Jul 08, 2004	8.925	8.963	8.776	8.782	11,541,610	-0.09(-0.98%)
Jul 07, 2004	8.757	8.963	8.714	8.869	10,101,218	+0.06(+0.71%)
Jul 06, 2004	8.900	8.900	8.763	8.807	12,129,014	-0.25(-2.75%)
Jul 02, 2004	9.093	9.112	9.031	9.056	7,189,747	-0.06(-0.68%)
Jul 01, 2004	9.205	9.243	9.019	9.118	25,260,918	+0.07(+0.76%)
Jun 30, 2004	9.012	9.075	8.907	9.050	23,330,488	+0.27(+3.05%)
Jun 29, 2004	8.763	8.819	8.745	8.782	13,000,639	-0.02(-0.21%)
Jun 28, 2004	8.913	8.944	8.782	8.801	10,607,645	+0.01(+0.14%)
Jun 25, 2004	8.826	8.875	8.751	8.788	16,105,234	-0.01(-0.07%)
Jun 24, 2004	8.869	8.931	8.763	8.795	14,013,653	-0.07(-0.84%)
Jun 23, 2004	8.801	8.900	8.720	8.869	15,340,131	+0.10(+1.14%)
Jun 22, 2004	8.714	8.776	8.658	8.770	22,024,094	+0.02(+0.21%)
Jun 21, 2004	8.801	8.844	8.720	8.751	11,991,642	-0.02(-0.21%)
Jun 18, 2004	8.676	8.826	8.664	8.770	13,445,691	+0.09(+1.08%)
Jun 17, 2004	8.714	8.720	8.589	8.676	16,377,245	-0.11(-1.27%)
Jun 16, 2004	8.770	8.819	8.714	8.788	22,926,730	-0.15(-1.67%)
Jun 15, 2004	8.770	9.012	8.770	8.938	20,241,158	+0.17(+1.99%)
Jun 14, 2004	8.726	8.795	8.720	8.763	12,664,682	-0.10(-1.12%)
Jun 10, 2004	8.795	8.894	8.770	8.863	11,818,763	+0.12(+1.35%)
Jun 09, 2004	8.882	8.900	8.732	8.745	15,552,534	-0.17(-1.95%)
Jun 08, 2004	8.857	8.969	8.819	8.919	19,507,546	-0.12(-1.31%)
Jun 07, 2004	8.838	9.043	8.819	9.037	23,631,260	+0.34(+3.94%)
Jun 04, 2004	8.645	8.782	8.595	8.695	20,540,000	+0.31(+3.71%)
Jun 03, 2004	8.409	8.452	8.378	8.384	13,096,237	-0.10(-1.17%)
Jun 02, 2004	8.514	8.521	8.440	8.483	13,843,505	-0.06(-0.66%)

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.