Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.042	7.062	6.953	6.969	785,419	-0.05(-0.73%)
May 27, 2005	6.991	7.053	6.971	7.020	614,088	+0.05(+0.70%)
May 26, 2005	6.982	6.989	6.931	6.971	525,266	+0.04(+0.58%)
May 25, 2005	6.971	6.986	6.920	6.931	814,275	+0.00(+0.00%)
May 24, 2005	6.942	6.978	6.900	6.931	716,886	-0.02(-0.22%)
May 23, 2005	6.951	6.953	6.911	6.947	535,185	+0.00(+0.00%)
May 20, 2005	6.927	6.986	6.920	6.947	725,904	+0.02(+0.32%)
May 19, 2005	6.924	6.962	6.920	6.924	484,236	-0.02(-0.22%)
May 18, 2005	6.955	6.969	6.907	6.940	629,417	+0.02(+0.29%)
May 17, 2005	6.920	6.975	6.909	6.920	799,847	-0.01(-0.19%)
May 16, 2005	6.982	6.982	6.933	6.933	538,792	+0.01(+0.19%)
May 13, 2005	7.002	7.006	6.887	6.920	518,503	-0.06(-0.86%)
May 12, 2005	6.995	7.011	6.950	6.980	451,774	-0.02(-0.25%)
May 11, 2005	7.031	7.031	6.975	6.998	1,393,646	-0.02(-0.22%)
May 10, 2005	7.037	7.037	6.986	7.013	680,817	-0.01(-0.13%)
May 09, 2005	7.020	7.031	6.975	7.022	553,671	+0.04(+0.54%)
May 06, 2005	6.882	7.004	6.882	6.984	546,457	+0.04(+0.61%)
May 05, 2005	6.942	6.947	6.862	6.942	1,392,293	-0.10(-1.42%)
May 04, 2005	7.031	7.122	6.975	7.042	753,858	+0.01(+0.16%)
May 03, 2005	7.171	7.279	6.991	7.031	793,084	-0.29(-3.97%)
May 02, 2005	7.270	7.454	7.261	7.321	965,768	+0.06(+0.89%)
Apr 29, 2005	7.179	7.297	7.126	7.257	1,209,690	+0.13(+1.87%)
Apr 28, 2005	6.993	7.219	6.991	7.124	1,651,094	+0.18(+2.59%)
Apr 27, 2005	6.998	6.998	6.931	6.944	607,775	-0.03(-0.45%)
Apr 26, 2005	7.009	7.009	6.935	6.975	458,086	-0.02(-0.29%)
Apr 25, 2005	6.998	7.086	6.933	6.995	717,788	+0.01(+0.13%)
Apr 22, 2005	7.086	7.086	6.920	6.986	565,393	-0.07(-0.94%)
Apr 21, 2005	6.876	7.075	6.876	7.053	1,165,955	+0.17(+2.42%)
Apr 20, 2005	6.920	6.920	6.831	6.887	372,420	-0.02(-0.29%)
Apr 19, 2005	6.964	6.964	6.842	6.907	638,886	+0.12(+1.80%)
Apr 18, 2005	6.809	6.849	6.765	6.785	586,584	+0.03(+0.46%)
Apr 15, 2005	6.900	6.924	6.736	6.754	543,751	-0.14(-2.09%)
Apr 14, 2005	6.998	7.075	6.891	6.898	637,082	+0.01(+0.13%)
Apr 13, 2005	7.155	7.157	6.787	6.889	835,466	-0.28(-3.84%)
Apr 12, 2005	7.103	7.208	7.088	7.164	1,745,777	+0.09(+1.25%)
Apr 11, 2005	7.127	7.127	7.047	7.075	267,818	-0.05(-0.65%)
Apr 08, 2005	7.128	7.264	7.115	7.122	713,279	-0.02(-0.31%)
Apr 07, 2005	7.061	7.202	7.052	7.144	603,267	+0.09(+1.29%)
Apr 06, 2005	7.049	7.070	6.961	7.053	537,439	+0.02(+0.28%)
Apr 05, 2005	6.887	7.042	6.887	7.033	660,077	+0.10(+1.42%)
Apr 04, 2005	6.864	6.938	6.848	6.934	509,485	+0.06(+0.90%)
Apr 01, 2005	6.787	6.878	6.787	6.872	516,699	+0.10(+1.51%)
Mar 31, 2005	6.650	6.826	6.650	6.770	619,498	+0.14(+2.04%)
Mar 30, 2005	6.759	6.765	6.620	6.635	546,457	-0.10(-1.51%)
Mar 29, 2005	6.765	6.797	6.737	6.737	271,425	-0.03(-0.41%)
Mar 28, 2005	6.798	6.876	6.765	6.765	374,223	+0.02(+0.33%)
Mar 24, 2005	6.709	6.742	6.689	6.742	734,921	+0.03(+0.50%)
Mar 23, 2005	6.907	6.909	6.666	6.709	1,071,272	-0.19(-2.73%)
Mar 22, 2005	6.918	7.036	6.898	6.898	720,493	-0.01(-0.11%)
Mar 21, 2005	6.914	6.937	6.881	6.905	295,772	-0.03(-0.45%)
Mar 18, 2005	6.986	6.986	6.920	6.937	588,839	-0.05(-0.71%)
Mar 17, 2005	6.969	7.020	6.948	6.986	654,666	+0.03(+0.38%)
Mar 16, 2005	6.927	7.031	6.920	6.960	583,428	+0.03(+0.50%)
Mar 15, 2005	6.866	6.949	6.846	6.925	644,747	+0.06(+0.87%)
Mar 14, 2005	6.768	6.888	6.768	6.866	556,376	+0.12(+1.81%)
Mar 11, 2005	6.726	6.770	6.698	6.744	436,444	-0.02(-0.23%)
Mar 10, 2005	6.826	6.847	6.678	6.759	1,005,445	-0.09(-1.36%)
Mar 09, 2005	6.959	6.959	6.848	6.852	359,796	-0.08(-1.22%)
Mar 08, 2005	6.891	6.970	6.881	6.937	342,662	+0.04(+0.56%)
Mar 07, 2005	6.915	6.918	6.842	6.898	416,605	-0.02(-0.26%)
Mar 04, 2005	6.856	6.930	6.837	6.915	418,409	+0.04(+0.63%)
Mar 03, 2005	6.792	6.874	6.792	6.872	694,343	+0.11(+1.64%)
Mar 02, 2005	6.781	6.820	6.742	6.761	353,483	-0.01(-0.13%)
Mar 01, 2005	6.764	6.808	6.716	6.770	672,701	+0.04(+0.66%)
Feb 28, 2005	6.615	6.736	6.609	6.726	1,131,689	+0.08(+1.17%)
Feb 25, 2005	6.698	6.698	6.632	6.648	1,406,721	+0.03(+0.50%)
Feb 24, 2005	6.554	6.638	6.554	6.615	1,400,409	+0.06(+0.96%)
Feb 23, 2005	6.545	6.576	6.515	6.552	1,178,580	-0.01(-0.17%)
Feb 22, 2005	6.655	6.658	6.474	6.563	1,658,308	-0.10(-1.53%)
Feb 18, 2005	6.710	6.731	6.655	6.665	546,457	-0.06(-0.87%)
Feb 17, 2005	6.817	6.831	6.715	6.724	890,021	-0.09(-1.37%)
Feb 16, 2005	6.820	6.826	6.754	6.817	951,340	+0.03(+0.39%)
Feb 15, 2005	6.759	6.805	6.738	6.790	668,192	+0.05(+0.69%)
Feb 14, 2005	6.765	6.767	6.681	6.744	587,035	-0.02(-0.23%)
Feb 11, 2005	6.761	6.769	6.733	6.759	477,924	+0.01(+0.16%)
Feb 10, 2005	6.685	6.781	6.675	6.748	731,314	+0.07(+1.10%)
Feb 09, 2005	6.759	6.802	6.670	6.675	712,378	-0.08(-1.12%)
Feb 08, 2005	6.667	6.838	6.654	6.750	985,606	+0.06(+0.84%)
Feb 07, 2005	6.818	6.828	6.681	6.694	938,716	-0.12(-1.81%)
Feb 04, 2005	6.849	6.898	6.817	6.817	1,733,153	-0.16(-2.35%)
Feb 03, 2005	6.928	6.986	6.922	6.981	822,391	+0.05(+0.77%)
Feb 02, 2005	6.892	6.931	6.876	6.928	701,557	+0.07(+1.08%)
Feb 01, 2005	6.856	6.886	6.825	6.853	858,460	-0.02(-0.32%)
Jan 31, 2005	6.903	6.930	6.829	6.876	645,649	-0.00(-0.06%)
Jan 28, 2005	6.792	6.903	6.776	6.880	795,338	+0.08(+1.22%)
Jan 27, 2005	6.787	6.861	6.765	6.797	705,164	-0.01(-0.18%)
Jan 26, 2005	6.665	6.809	6.650	6.809	807,061	+0.13(+1.99%)
Jan 25, 2005	6.687	6.708	6.565	6.676	1,496,895	-0.06(-0.91%)
Jan 24, 2005	6.876	6.876	6.654	6.737	1,932,438	-0.23(-3.25%)
Jan 21, 2005	6.970	6.998	6.938	6.963	510,387	+0.02(+0.22%)
Jan 20, 2005	6.903	6.964	6.878	6.948	738,528	+0.03(+0.40%)
Jan 19, 2005	6.876	6.960	6.859	6.920	506,780	+0.05(+0.78%)
Jan 18, 2005	6.820	6.931	6.820	6.867	638,435	+0.05(+0.68%)
Jan 14, 2005	6.809	6.820	6.744	6.820	451,774	+0.02(+0.33%)
Jan 13, 2005	6.770	6.856	6.733	6.798	628,515	+0.01(+0.20%)
Jan 12, 2005	6.666	6.815	6.666	6.785	422,918	+0.12(+1.78%)
Jan 11, 2005	6.654	6.720	6.643	6.666	491,450	+0.01(+0.18%)
Jan 10, 2005	6.653	6.680	6.598	6.654	608,677	+0.01(+0.17%)
Jan 07, 2005	6.648	6.657	6.595	6.643	486,942	+0.02(+0.27%)
Jan 06, 2005	6.543	6.737	6.473	6.625	4,643,984	+0.11(+1.69%)
Jan 05, 2005	6.499	6.521	6.454	6.515	954,045	+0.01(+0.15%)
Jan 04, 2005	6.499	6.556	6.489	6.505	747,546	+0.01(+0.17%)
Jan 03, 2005	6.490	6.508	6.411	6.494	834,113	-0.01(-0.19%)
Dec 31, 2004	6.493	6.515	6.486	6.506	192,973	+0.01(+0.15%)
Dec 30, 2004	6.485	6.503	6.476	6.496	470,710	+0.02(+0.31%)
Dec 29, 2004	6.454	6.499	6.454	6.476	312,905	+0.01(+0.17%)
Dec 28, 2004	6.482	6.500	6.443	6.465	370,617	-0.03(-0.49%)
Dec 27, 2004	6.543	6.543	6.404	6.497	422,016	-0.06(-0.90%)
Dec 23, 2004	6.543	6.556	6.452	6.556	558,179	+0.01(+0.22%)
Dec 22, 2004	6.571	6.643	6.495	6.542	583,428	-0.04(-0.56%)
Dec 21, 2004	6.499	6.581	6.499	6.578	509,485	+0.07(+1.04%)
Dec 20, 2004	6.433	6.530	6.433	6.511	356,189	+0.05(+0.72%)
Dec 17, 2004	6.461	6.477	6.432	6.464	341,761	+0.03(+0.50%)
Dec 16, 2004	6.451	6.463	6.421	6.432	431,935	-0.01(-0.17%)
Dec 15, 2004	6.323	6.452	6.317	6.443	550,064	+0.10(+1.57%)
Dec 14, 2004	6.266	6.348	6.260	6.343	513,092	+0.06(+0.88%)
Dec 13, 2004	6.339	6.349	6.284	6.288	530,225	-0.05(-0.80%)
Dec 10, 2004	6.365	6.410	6.339	6.339	489,647	-0.02(-0.33%)
Dec 09, 2004	6.246	6.399	6.238	6.360	642,943	+0.10(+1.59%)
Dec 08, 2004	6.194	6.287	6.188	6.260	552,769	+0.05(+0.75%)
Dec 07, 2004	6.210	6.231	6.195	6.214	644,747	+0.00(+0.05%)
Dec 06, 2004	6.265	6.282	6.167	6.210	770,089	-0.03(-0.43%)
Dec 03, 2004	6.232	6.273	6.196	6.237	1,155,134	+0.00(+0.07%)
Dec 02, 2004	6.374	6.374	6.044	6.232	2,419,380	-0.17(-2.60%)
Dec 01, 2004	6.459	6.460	6.388	6.399	636,631	-0.06(-0.89%)
Nov 30, 2004	6.510	6.513	6.389	6.456	709,672	-0.06(-0.94%)
Nov 29, 2004	6.582	6.582	6.453	6.517	629,417	-0.06(-0.96%)
Nov 26, 2004	6.648	6.648	6.567	6.581	432,837	+0.04(+0.58%)
Nov 24, 2004	6.565	6.565	6.504	6.543	536,538	-0.02(-0.34%)
Nov 23, 2004	6.576	6.587	6.547	6.565	830,506	+0.00(+0.03%)
Nov 22, 2004	6.476	6.587	6.456	6.563	551,867	+0.10(+1.53%)
Nov 19, 2004	6.443	6.486	6.424	6.464	648,354	+0.03(+0.41%)
Nov 18, 2004	6.454	6.486	6.428	6.438	664,585	-0.01(-0.09%)
Nov 17, 2004	6.460	6.460	6.421	6.443	793,535	+0.03(+0.40%)
Nov 16, 2004	6.449	6.461	6.393	6.418	888,218	-0.03(-0.48%)
Nov 15, 2004	6.425	6.476	6.394	6.449	1,256,130	+0.06(+0.87%)
Nov 12, 2004	6.410	6.411	6.347	6.393	1,331,876	+0.03(+0.44%)
Nov 11, 2004	6.328	6.365	6.294	6.365	980,196	+0.04(+0.70%)
Nov 10, 2004	6.316	6.349	6.297	6.321	866,576	+0.00(+0.02%)
Nov 09, 2004	6.382	6.382	6.271	6.320	725,904	-0.06(-0.87%)
Nov 08, 2004	6.377	6.377	6.328	6.375	791,731	+0.01(+0.16%)
Nov 05, 2004	6.260	6.382	6.241	6.365	1,186,695	+0.11(+1.68%)
Nov 04, 2004	6.321	6.348	6.238	6.260	1,405,819	-0.07(-1.07%)
Nov 03, 2004	6.338	6.363	6.316	6.328	943,224	+0.04(+0.63%)
Nov 02, 2004	6.300	6.338	6.243	6.288	1,238,997	-0.01(-0.09%)
Nov 01, 2004	6.205	6.316	6.196	6.293	2,289,529	+0.15(+2.44%)
Oct 29, 2004	5.988	6.205	5.988	6.144	2,858,530	+0.03(+0.54%)
Oct 28, 2004	6.127	6.221	6.055	6.110	1,411,230	-0.00(-0.04%)
Oct 27, 2004	6.077	6.121	6.074	6.113	697,048	+0.04(+0.68%)
Oct 26, 2004	6.088	6.096	6.066	6.072	1,217,355	+0.03(+0.46%)
Oct 25, 2004	6.055	6.083	6.033	6.044	921,582	-0.02(-0.37%)
Oct 22, 2004	6.055	6.082	6.029	6.066	1,030,694	+0.02(+0.31%)
Oct 21, 2004	6.055	6.079	6.031	6.047	789,928	-0.01(-0.13%)
Oct 20, 2004	5.894	6.055	5.880	6.055	1,155,134	+0.18(+3.00%)
Oct 19, 2004	5.927	5.950	5.878	5.879	1,479,762	-0.07(-1.21%)
Oct 18, 2004	6.033	6.068	5.933	5.951	1,043,318	-0.06(-1.01%)
Oct 15, 2004	6.041	6.050	6.006	6.012	488,745	-0.02(-0.28%)
Oct 14, 2004	6.066	6.066	6.025	6.028	745,742	-0.01(-0.17%)
Oct 13, 2004	6.060	6.060	6.002	6.038	1,466,236	-0.02(-0.37%)
Oct 12, 2004	6.059	6.065	5.997	6.060	1,176,776	+0.00(+0.04%)
Oct 11, 2004	6.022	6.072	6.022	6.058	1,243,505	+0.01(+0.17%)
Oct 08, 2004	6.046	6.056	6.033	6.048	1,181,285	+0.00(+0.00%)
Oct 07, 2004	6.070	6.083	6.044	6.048	1,032,497	-0.02(-0.33%)
Oct 06, 2004	6.044	6.094	6.044	6.068	2,502,341	+0.02(+0.33%)
Oct 05, 2004	6.044	6.060	6.038	6.048	10,204,141	+0.00(+0.07%)
Oct 04, 2004	6.082	6.082	6.044	6.044	1,569,937	-0.15(-2.40%)
Oct 01, 2004	6.092	6.204	6.092	6.192	659,175	+0.10(+1.56%)
Sep 30, 2004	6.068	6.107	6.055	6.097	526,618	+0.01(+0.09%)
Sep 29, 2004	6.096	6.121	6.066	6.092	500,468	-0.01(-0.13%)
Sep 28, 2004	6.007	6.127	6.007	6.099	879,200	+0.08(+1.27%)
Sep 27, 2004	5.994	6.027	5.966	6.023	699,753	+0.03(+0.50%)
Sep 24, 2004	5.988	6.025	5.982	5.993	553,671	-0.01(-0.20%)
Sep 23, 2004	6.011	6.033	6.001	6.005	716,886	-0.01(-0.18%)
Sep 22, 2004	5.995	6.022	5.981	6.016	440,051	+0.01(+0.09%)
Sep 21, 2004	5.938	6.088	5.916	6.011	835,917	+0.08(+1.40%)
Sep 20, 2004	5.828	5.944	5.822	5.927	656,470	+0.09(+1.62%)
Sep 17, 2004	5.878	5.882	5.809	5.833	947,733	-0.07(-1.13%)
Sep 16, 2004	5.833	5.905	5.794	5.900	525,717	+0.07(+1.14%)
Sep 15, 2004	5.820	5.842	5.767	5.833	576,214	+0.02(+0.40%)
Sep 14, 2004	5.955	5.955	5.689	5.810	1,760,205	-0.13(-2.11%)
Sep 13, 2004	5.933	5.988	5.897	5.935	462,594	+0.00(+0.04%)
Sep 10, 2004	5.933	5.999	5.933	5.933	645,649	+0.00(+0.02%)
Sep 09, 2004	5.966	5.966	5.884	5.932	860,264	-0.00(-0.02%)
Sep 08, 2004	5.929	5.961	5.905	5.933	661,880	+0.02(+0.36%)
Sep 07, 2004	5.927	5.933	5.866	5.912	632,122	+0.01(+0.21%)
Sep 03, 2004	5.883	5.916	5.850	5.900	564,492	+0.05(+0.93%)
Sep 02, 2004	5.816	5.883	5.816	5.845	707,869	+0.03(+0.59%)
Sep 01, 2004	5.794	5.833	5.770	5.811	707,869	+0.01(+0.19%)
Aug 31, 2004	5.700	5.811	5.700	5.800	989,213	+0.12(+2.19%)
Aug 30, 2004	5.683	5.719	5.663	5.676	1,151,527	+0.01(+0.25%)
Aug 27, 2004	5.667	5.676	5.625	5.661	671,799	+0.02(+0.29%)
Aug 26, 2004	5.645	5.680	5.581	5.645	820,587	+0.02(+0.28%)
Aug 25, 2004	5.642	5.645	5.617	5.629	1,055,942	+0.02(+0.38%)
Aug 24, 2004	5.617	5.622	5.563	5.608	876,495	-0.00(-0.08%)
Aug 23, 2004	5.639	5.639	5.555	5.612	661,880	-0.01(-0.26%)
Aug 20, 2004	5.591	5.627	5.580	5.627	571,706	+0.04(+0.67%)
Aug 19, 2004	5.546	5.598	5.536	5.589	623,105	+0.04(+0.76%)
Aug 18, 2004	5.541	5.584	5.541	5.547	752,054	-0.00(-0.08%)
Aug 17, 2004	5.595	5.597	5.538	5.551	723,199	-0.04(-0.71%)
Aug 16, 2004	5.545	5.609	5.523	5.591	1,523,948	+0.06(+1.16%)
Aug 13, 2004	5.528	5.534	5.519	5.527	1,999,167	+0.01(+0.10%)
Aug 12, 2004	5.519	5.541	5.519	5.522	7,298,720	+0.00(+0.04%)
Aug 11, 2004	5.573	5.574	5.517	5.519	2,599,729	-0.13(-2.35%)
Aug 10, 2004	5.733	5.778	5.649	5.652	696,146	-0.08(-1.34%)
Aug 09, 2004	5.698	5.733	5.695	5.729	752,956	-0.00(-0.08%)
Aug 06, 2004	5.775	5.794	5.695	5.733	487,843	-0.03(-0.44%)
Aug 05, 2004	5.811	5.849	5.701	5.759	612,284	-0.06(-0.99%)
Aug 04, 2004	5.886	5.910	5.794	5.816	652,863	-0.10(-1.65%)
Aug 03, 2004	5.966	5.999	5.874	5.914	736,725	-0.03(-0.58%)
Aug 02, 2004	5.934	5.980	5.933	5.948	785,419	-0.02(-0.30%)
Jul 30, 2004	5.948	6.083	5.904	5.966	991,017	-0.08(-1.30%)
Jul 29, 2004	5.933	6.049	5.933	6.045	1,018,971	+0.09(+1.57%)
Jul 28, 2004	5.955	5.977	5.900	5.952	1,043,318	+0.08(+1.34%)
Jul 27, 2004	5.767	5.887	5.761	5.873	775,500	+0.11(+1.92%)
Jul 26, 2004	5.833	5.866	5.712	5.762	726,806	-0.05(-0.84%)
Jul 23, 2004	5.820	5.828	5.783	5.811	503,173	+0.01(+0.10%)
Jul 22, 2004	5.839	5.849	5.779	5.805	726,806	-0.02(-0.30%)
Jul 21, 2004	5.844	5.878	5.822	5.823	545,555	+0.03(+0.44%)
Jul 20, 2004	5.889	5.900	5.789	5.798	663,683	-0.10(-1.62%)
Jul 19, 2004	5.926	5.931	5.812	5.893	723,199	-0.01(-0.09%)
Jul 16, 2004	5.922	5.971	5.897	5.899	671,799	+0.02(+0.36%)
Jul 15, 2004	5.811	5.878	5.794	5.878	1,000,936	+0.07(+1.26%)
Jul 14, 2004	5.933	5.933	5.794	5.804	1,321,055	+0.05(+0.85%)
Jul 13, 2004	5.750	5.765	5.717	5.756	803,454	+0.02(+0.39%)
Jul 12, 2004	5.710	5.733	5.650	5.733	836,818	+0.02(+0.41%)
Jul 09, 2004	5.717	5.751	5.658	5.710	869,281	-0.01(-0.10%)
Jul 08, 2004	5.717	5.732	5.653	5.716	863,871	+0.01(+0.12%)
Jul 07, 2004	5.711	5.750	5.647	5.709	827,801	-0.00(-0.04%)
Jul 06, 2004	5.750	5.761	5.656	5.711	1,057,746	-0.02(-0.39%)
Jul 02, 2004	5.722	5.767	5.661	5.733	772,795	+0.01(+0.19%)
Jul 01, 2004	5.661	5.733	5.622	5.722	876,495	+0.08(+1.47%)
Jun 30, 2004	5.622	5.656	5.598	5.639	1,165,955	+0.02(+0.43%)
Jun 29, 2004	5.571	5.639	5.548	5.615	1,309,333	+0.07(+1.28%)
Jun 28, 2004	5.573	5.584	5.535	5.544	1,369,749	+0.05(+0.99%)
Jun 25, 2004	5.406	5.505	5.406	5.489	1,318,350	+0.08(+1.54%)
Jun 24, 2004	5.317	5.433	5.317	5.406	1,343,599	+0.09(+1.77%)
Jun 23, 2004	5.279	5.317	5.268	5.312	899,941	+0.02(+0.40%)
Jun 22, 2004	5.312	5.316	5.279	5.291	826,899	-0.02(-0.38%)
Jun 21, 2004	5.384	5.384	5.280	5.311	1,151,527	-0.07(-1.36%)
Jun 18, 2004	5.312	5.384	5.312	5.384	908,958	+0.02(+0.35%)
Jun 17, 2004	5.353	5.365	5.312	5.365	905,351	+0.03(+0.58%)
Jun 16, 2004	5.301	5.356	5.269	5.334	880,102	+0.06(+1.05%)
Jun 15, 2004	5.212	5.311	5.212	5.279	723,199	+0.08(+1.51%)
Jun 14, 2004	5.317	5.325	5.200	5.200	766,482	-0.12(-2.21%)
Jun 10, 2004	5.323	5.334	5.288	5.317	596,053	+0.01(+0.25%)
Jun 09, 2004	5.329	5.330	5.290	5.304	637,533	-0.02(-0.46%)
Jun 08, 2004	5.322	5.329	5.304	5.329	663,683	+0.01(+0.19%)
Jun 07, 2004	5.312	5.323	5.290	5.319	815,177	+0.05(+0.86%)
Jun 04, 2004	5.303	5.314	5.256	5.273	714,181	-0.03(-0.54%)
Jun 03, 2004	5.321	5.326	5.291	5.302	920,681	-0.02(-0.35%)
Jun 02, 2004	5.301	5.339	5.301	5.321	939,617	-0.00(-0.02%)

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.