Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.446	8.546	8.267	8.546	11,881,557	+0.22(+2.67%)
Apr 28, 2005	8.362	8.628	8.314	8.324	11,733,273	-0.10(-1.21%)
Apr 27, 2005	8.630	8.647	8.252	8.426	13,466,642	-0.20(-2.36%)
Apr 26, 2005	8.931	9.013	8.610	8.630	11,400,232	-0.29(-3.28%)
Apr 25, 2005	8.981	9.117	8.886	8.923	9,359,533	+0.03(+0.38%)
Apr 22, 2005	8.898	9.118	8.764	8.889	8,738,892	-0.08(-0.84%)
Apr 21, 2005	8.856	9.030	8.448	8.964	14,770,106	+0.31(+3.53%)
Apr 20, 2005	8.909	8.909	8.657	8.658	8,616,020	-0.25(-2.82%)
Apr 19, 2005	8.688	8.958	8.688	8.909	11,544,630	+0.27(+3.10%)
Apr 18, 2005	8.237	8.742	8.220	8.642	16,619,770	+0.48(+5.90%)
Apr 15, 2005	8.361	8.555	8.085	8.160	18,943,584	-0.19(-2.22%)
Apr 14, 2005	8.530	8.645	8.237	8.346	22,850,092	-0.41(-4.66%)
Apr 13, 2005	9.352	9.374	8.730	8.754	17,546,546	-0.62(-6.62%)
Apr 12, 2005	9.199	9.416	9.123	9.374	12,919,546	+0.11(+1.23%)
Apr 11, 2005	9.244	9.366	9.152	9.260	7,930,505	+0.02(+0.18%)
Apr 08, 2005	9.416	9.464	9.212	9.244	11,886,640	-0.34(-3.54%)
Apr 07, 2005	9.684	9.739	9.485	9.583	7,260,237	-0.07(-0.76%)
Apr 06, 2005	9.533	9.749	9.500	9.657	7,553,816	-0.01(-0.14%)
Apr 05, 2005	9.809	9.926	9.617	9.670	7,923,031	-0.01(-0.05%)
Apr 04, 2005	9.759	9.819	9.507	9.675	8,433,057	-0.09(-0.94%)
Apr 01, 2005	9.650	9.866	9.592	9.767	9,116,479	+0.14(+1.46%)
Mar 31, 2005	9.700	9.824	9.592	9.627	10,472,261	+0.04(+0.45%)
Mar 30, 2005	9.483	9.648	9.296	9.583	16,302,873	+0.18(+1.92%)
Mar 29, 2005	10.06	10.10	9.374	9.403	20,928,678	-0.69(-6.80%)
Mar 28, 2005	10.37	10.37	10.06	10.09	9,309,308	-0.24(-2.28%)
Mar 24, 2005	10.35	10.49	10.29	10.32	5,343,307	+0.09(+0.91%)
Mar 23, 2005	10.48	10.59	10.20	10.23	9,209,455	-0.24(-2.33%)
Mar 22, 2005	10.63	10.96	10.43	10.47	12,273,792	-0.12(-1.10%)
Mar 21, 2005	10.53	10.70	10.30	10.59	10,216,650	+0.28(+2.72%)
Mar 18, 2005	10.37	10.44	10.17	10.31	6,741,841	-0.06(-0.56%)
Mar 17, 2005	10.25	10.41	10.15	10.37	7,246,485	+0.16(+1.61%)
Mar 16, 2005	10.48	10.48	10.04	10.21	14,638,265	-0.33(-3.10%)
Mar 15, 2005	10.37	10.67	10.25	10.53	9,039,347	+0.19(+1.88%)
Mar 14, 2005	10.45	10.45	10.14	10.34	10,315,307	-0.12(-1.18%)
Mar 11, 2005	10.12	10.48	10.12	10.46	20,302,356	+0.82(+8.50%)
Mar 10, 2005	9.844	9.934	9.458	9.642	11,401,727	-0.20(-2.06%)
Mar 09, 2005	10.20	10.23	9.821	9.844	10,431,603	-0.17(-1.65%)
Mar 08, 2005	10.31	10.31	9.883	10.01	14,874,443	-0.34(-3.26%)
Mar 07, 2005	10.58	10.59	10.34	10.35	9,105,716	-0.33(-3.07%)
Mar 04, 2005	10.29	10.74	10.25	10.68	11,730,284	+0.54(+5.33%)
Mar 03, 2005	10.29	10.34	10.10	10.14	5,401,604	-0.08(-0.77%)
Mar 02, 2005	10.02	10.27	9.809	10.21	9,104,520	+0.13(+1.28%)
Mar 01, 2005	10.49	10.50	10.06	10.09	11,755,396	-0.34(-3.27%)
Feb 28, 2005	10.60	10.74	10.33	10.43	7,681,472	-0.18(-1.66%)
Feb 25, 2005	10.32	10.69	10.32	10.60	6,951,412	+0.29(+2.79%)
Feb 24, 2005	9.943	10.34	9.939	10.31	9,000,482	+0.41(+4.17%)
Feb 23, 2005	9.909	9.985	9.781	9.901	6,519,116	+0.18(+1.89%)
Feb 22, 2005	10.03	10.29	9.647	9.717	9,576,279	-0.36(-3.57%)
Feb 18, 2005	9.893	10.18	9.861	10.08	6,693,111	+0.25(+2.52%)
Feb 17, 2005	10.02	10.05	9.802	9.829	6,583,093	-0.15(-1.52%)
Feb 16, 2005	9.500	10.06	9.490	9.981	12,390,387	+0.49(+5.18%)
Feb 15, 2005	9.717	9.759	9.449	9.490	6,980,411	-0.13(-1.37%)
Feb 14, 2005	9.560	9.774	9.550	9.622	6,113,727	+0.10(+1.09%)
Feb 11, 2005	9.456	9.570	9.316	9.518	5,054,811	+0.06(+0.67%)
Feb 10, 2005	9.274	9.506	9.194	9.454	5,232,393	+0.24(+2.60%)
Feb 09, 2005	9.563	9.573	9.190	9.215	6,778,015	-0.32(-3.38%)
Feb 08, 2005	9.531	9.603	9.433	9.538	5,331,947	+0.01(+0.09%)
Feb 07, 2005	9.533	9.724	9.466	9.530	8,592,402	+0.07(+0.76%)
Feb 04, 2005	9.533	9.632	9.148	9.458	9,710,811	-0.07(-0.77%)
Feb 03, 2005	9.324	9.755	9.132	9.531	10,445,953	+0.07(+0.76%)
Feb 02, 2005	9.411	9.491	9.347	9.459	5,514,013	+0.09(+0.96%)
Feb 01, 2005	9.434	9.501	9.245	9.369	7,879,981	-0.02(-0.25%)
Jan 31, 2005	8.872	9.630	8.867	9.393	15,163,238	+0.21(+2.30%)
Jan 28, 2005	9.140	9.257	9.071	9.182	10,186,157	+0.09(+1.01%)
Jan 27, 2005	8.898	9.142	8.809	9.090	16,086,127	+0.23(+2.64%)
Jan 26, 2005	8.934	9.045	8.633	8.856	11,466,302	-0.03(-0.38%)
Jan 25, 2005	8.764	9.061	8.764	8.889	11,219,959	+0.32(+3.77%)
Jan 24, 2005	8.697	8.804	8.558	8.566	4,560,930	-0.07(-0.76%)
Jan 21, 2005	8.538	8.824	8.538	8.632	6,132,860	+0.14(+1.61%)
Jan 20, 2005	8.622	8.622	8.453	8.494	4,997,411	-0.13(-1.51%)
Jan 19, 2005	8.672	8.744	8.588	8.625	4,556,146	-0.06(-0.69%)
Jan 18, 2005	8.596	8.829	8.515	8.685	5,982,782	-0.06(-0.71%)
Jan 14, 2005	8.697	8.814	8.632	8.747	9,089,871	+0.32(+3.75%)
Jan 13, 2005	8.245	8.546	8.160	8.431	12,218,485	+0.20(+2.40%)
Jan 12, 2005	8.130	8.234	7.896	8.234	10,718,305	+0.15(+1.80%)
Jan 11, 2005	8.349	8.349	7.869	8.088	10,856,424	-0.26(-3.12%)
Jan 10, 2005	8.329	8.456	8.279	8.349	5,862,600	+0.10(+1.20%)
Jan 07, 2005	8.371	8.454	8.128	8.250	7,489,240	+0.02(+0.26%)
Jan 06, 2005	8.309	8.312	8.036	8.229	11,257,030	-0.08(-0.97%)
Jan 05, 2005	8.504	8.622	8.254	8.309	5,899,074	-0.07(-0.88%)
Jan 04, 2005	8.439	8.660	8.322	8.382	9,241,444	-0.06(-0.65%)
Jan 03, 2005	8.780	8.814	8.431	8.438	9,183,745	-0.32(-3.61%)
Dec 31, 2004	8.595	8.891	8.593	8.754	8,305,699	+0.16(+1.87%)
Dec 30, 2004	9.015	9.090	8.479	8.593	16,561,473	-0.58(-6.36%)
Dec 29, 2004	9.190	9.247	9.073	9.177	2,680,772	-0.04(-0.38%)
Dec 28, 2004	9.040	9.220	9.031	9.212	2,403,935	+0.19(+2.09%)
Dec 27, 2004	9.081	9.277	8.986	9.023	3,833,859	+0.02(+0.19%)
Dec 23, 2004	9.031	9.073	8.966	9.006	2,218,281	-0.02(-0.22%)
Dec 22, 2004	9.232	9.240	8.931	9.026	3,643,721	-0.12(-1.26%)
Dec 21, 2004	8.881	9.264	8.814	9.142	7,004,328	+0.35(+4.02%)
Dec 20, 2004	8.911	8.986	8.729	8.789	5,739,728	-0.05(-0.51%)
Dec 17, 2004	8.714	8.906	8.712	8.834	4,680,813	+0.01(+0.13%)
Dec 16, 2004	8.948	9.001	8.730	8.822	5,612,072	-0.13(-1.40%)
Dec 15, 2004	8.642	8.963	8.593	8.948	6,150,200	+0.31(+3.56%)
Dec 14, 2004	8.755	8.755	8.561	8.640	6,715,832	-0.06(-0.63%)
Dec 13, 2004	8.530	8.762	8.493	8.695	8,198,971	+0.33(+4.00%)
Dec 10, 2004	8.454	8.461	8.287	8.361	5,122,077	+0.07(+0.89%)
Dec 09, 2004	8.132	8.334	8.026	8.287	7,181,611	+0.16(+1.91%)
Dec 08, 2004	8.111	8.148	7.919	8.132	11,354,790	-0.12(-1.48%)
Dec 07, 2004	8.498	8.498	8.249	8.254	6,547,517	-0.24(-2.87%)
Dec 06, 2004	8.610	8.610	8.397	8.498	7,949,041	-0.17(-1.99%)
Dec 03, 2004	8.433	8.709	8.369	8.670	9,851,023	+0.25(+3.00%)
Dec 02, 2004	8.722	8.729	8.172	8.418	10,507,837	-0.33(-3.75%)
Dec 01, 2004	8.889	8.889	8.672	8.745	5,696,977	-0.10(-1.15%)
Nov 30, 2004	8.964	9.010	8.804	8.847	5,953,484	-0.10(-1.07%)
Nov 29, 2004	9.148	9.162	8.764	8.943	7,191,477	-0.10(-1.07%)
Nov 26, 2004	8.839	9.098	8.839	9.040	4,857,797	+0.49(+5.67%)
Nov 24, 2004	8.590	8.622	8.530	8.555	3,794,098	+0.10(+1.17%)
Nov 23, 2004	8.598	8.655	8.402	8.456	6,625,247	-0.14(-1.65%)
Nov 22, 2004	8.275	8.627	8.239	8.598	8,116,757	+0.32(+3.92%)
Nov 19, 2004	8.329	8.367	8.157	8.274	9,377,470	+0.02(+0.20%)
Nov 18, 2004	8.412	8.593	8.229	8.257	9,320,668	-0.33(-3.89%)
Nov 17, 2004	8.563	8.755	8.548	8.591	7,119,427	+0.12(+1.40%)
Nov 16, 2004	8.632	8.632	8.449	8.473	4,973,793	-0.16(-1.84%)
Nov 15, 2004	8.593	8.663	8.498	8.632	6,152,292	+0.04(+0.47%)
Nov 12, 2004	8.269	8.628	8.198	8.591	7,319,132	+0.32(+3.90%)
Nov 11, 2004	8.346	8.347	8.118	8.269	5,359,750	-0.08(-0.96%)
Nov 10, 2004	8.162	8.359	8.150	8.349	8,211,527	+0.19(+2.30%)
Nov 09, 2004	8.070	8.235	7.988	8.162	5,557,661	+0.14(+1.75%)
Nov 08, 2004	8.145	8.195	7.919	8.021	7,570,557	+0.10(+1.29%)
Nov 05, 2004	7.827	8.060	7.784	7.919	6,719,120	-0.12(-1.54%)
Nov 04, 2004	7.822	8.061	7.820	8.043	10,262,092	+0.26(+3.37%)
Nov 03, 2004	8.091	8.190	7.643	7.780	12,448,086	+0.26(+3.49%)
Nov 02, 2004	7.544	7.641	7.396	7.518	13,836,754	+0.35(+4.83%)
Nov 01, 2004	7.192	7.192	7.046	7.172	7,308,968	+0.11(+1.54%)
Oct 29, 2004	6.899	7.125	6.899	7.063	5,890,404	+0.21(+3.00%)
Oct 28, 2004	6.899	6.931	6.725	6.857	10,338,327	-0.27(-3.85%)
Oct 27, 2004	7.173	7.255	7.078	7.131	6,966,360	-0.13(-1.73%)
Oct 26, 2004	7.023	7.279	6.957	7.257	13,417,314	+0.28(+4.03%)
Oct 25, 2004	7.059	7.098	6.889	6.976	15,238,875	+0.26(+3.83%)
Oct 22, 2004	6.957	6.983	6.658	6.718	9,482,106	-0.13(-1.88%)
Oct 21, 2004	6.690	6.961	6.275	6.847	16,126,188	+0.12(+1.71%)
Oct 20, 2004	6.690	6.941	6.690	6.732	15,049,335	+0.13(+2.03%)
Oct 19, 2004	7.325	7.357	6.564	6.598	21,381,602	-0.73(-9.93%)
Oct 18, 2004	7.354	7.406	7.250	7.325	6,337,647	+3.62(+97.74%)
Oct 15, 2004	3.744	3.746	3.676	3.705	8,820,508	+0.01(+0.39%)
Oct 14, 2004	3.665	3.721	3.642	3.690	10,962,256	-0.01(-0.39%)
Oct 13, 2004	3.844	3.844	3.626	3.705	26,688,136	-0.19(-4.82%)
Oct 12, 2004	3.930	3.936	3.876	3.893	9,852,517	-0.07(-1.79%)
Oct 11, 2004	3.995	4.010	3.939	3.964	8,274,608	+0.02(+0.39%)
Oct 08, 2004	4.021	4.087	3.924	3.948	15,655,924	-0.11(-2.77%)
Oct 07, 2004	4.108	4.133	4.053	4.061	7,705,986	-0.04(-1.06%)
Oct 06, 2004	4.014	4.151	4.014	4.104	8,655,483	+0.10(+2.46%)
Oct 05, 2004	4.056	4.080	3.983	4.006	9,503,930	-0.04(-1.03%)
Oct 04, 2004	3.909	4.090	3.909	4.047	14,632,884	+0.16(+4.06%)
Oct 01, 2004	3.847	3.895	3.831	3.889	10,260,896	+0.07(+1.81%)
Sep 30, 2004	3.742	3.839	3.732	3.820	10,906,650	+0.09(+2.38%)
Sep 29, 2004	3.780	3.780	3.720	3.732	6,985,493	-0.05(-1.38%)
Sep 28, 2004	3.627	3.787	3.627	3.784	12,841,517	+0.17(+4.56%)
Sep 27, 2004	3.598	3.642	3.577	3.619	9,168,498	+0.01(+0.31%)
Sep 24, 2004	3.633	3.656	3.600	3.608	8,067,728	-0.01(-0.40%)
Sep 23, 2004	3.739	3.739	3.615	3.622	12,360,192	-0.11(-3.02%)
Sep 22, 2004	3.717	3.759	3.707	3.735	7,505,683	-0.00(-0.12%)
Sep 21, 2004	3.686	3.743	3.684	3.740	8,556,228	-0.02(-0.40%)
Sep 20, 2004	3.750	3.801	3.733	3.755	6,462,912	+0.01(+0.15%)
Sep 17, 2004	3.717	3.771	3.696	3.749	6,934,670	+0.07(+1.78%)
Sep 16, 2004	3.686	3.705	3.678	3.684	6,053,935	+0.02(+0.46%)
Sep 15, 2004	3.674	3.707	3.656	3.667	6,420,459	-0.03(-0.81%)
Sep 14, 2004	3.699	3.710	3.652	3.697	11,027,429	-0.00(-0.06%)
Sep 13, 2004	3.734	3.792	3.683	3.699	13,144,662	-0.03(-0.76%)
Sep 10, 2004	3.725	3.779	3.668	3.728	22,266,522	+0.03(+0.81%)
Sep 09, 2004	3.596	3.708	3.533	3.697	25,402,012	+0.26(+7.45%)
Sep 08, 2004	3.472	3.472	3.434	3.441	6,221,950	-0.04(-1.08%)
Sep 07, 2004	3.422	3.479	3.388	3.479	5,728,069	+0.08(+2.46%)
Sep 03, 2004	3.378	3.414	3.357	3.395	5,874,559	+0.02(+0.51%)
Sep 02, 2004	3.278	3.378	3.274	3.378	8,410,336	+0.10(+3.05%)
Sep 01, 2004	3.274	3.324	3.259	3.278	6,369,636	+0.00(+0.14%)
Aug 31, 2004	3.265	3.305	3.240	3.273	6,929,887	+0.01(+0.31%)
Aug 30, 2004	3.324	3.365	3.255	3.263	7,494,921	-0.06(-1.95%)
Aug 27, 2004	3.299	3.345	3.299	3.328	4,172,282	+0.04(+1.07%)
Aug 26, 2004	3.342	3.371	3.269	3.293	7,655,761	-0.05(-1.45%)
Aug 25, 2004	3.345	3.345	3.270	3.342	13,061,551	-0.04(-1.13%)
Aug 24, 2004	3.402	3.437	3.356	3.380	8,683,585	-0.02(-0.66%)
Aug 23, 2004	3.518	3.545	3.393	3.402	8,681,791	-0.12(-3.37%)
Aug 20, 2004	3.482	3.534	3.445	3.521	4,340,297	+0.04(+1.13%)
Aug 19, 2004	3.471	3.510	3.455	3.482	4,941,804	+0.01(+0.30%)
Aug 18, 2004	3.439	3.478	3.395	3.471	4,793,520	+0.01(+0.27%)
Aug 17, 2004	3.449	3.495	3.449	3.462	5,236,579	+0.03(+0.73%)
Aug 16, 2004	3.326	3.451	3.325	3.437	6,327,184	+0.11(+3.46%)
Aug 13, 2004	3.339	3.367	3.306	3.322	4,510,107	-0.01(-0.31%)
Aug 12, 2004	3.420	3.424	3.323	3.332	5,838,086	-0.10(-2.90%)
Aug 11, 2004	3.420	3.437	3.372	3.432	8,729,625	+0.01(+0.34%)
Aug 10, 2004	3.318	3.420	3.318	3.420	6,914,939	+0.10(+3.14%)
Aug 09, 2004	3.261	3.337	3.261	3.316	5,224,620	+0.07(+2.02%)
Aug 06, 2004	3.296	3.331	3.222	3.250	9,859,693	-0.13(-3.72%)
Aug 05, 2004	3.490	3.514	3.369	3.376	7,052,460	-0.11(-3.27%)
Aug 04, 2004	3.483	3.535	3.471	3.490	5,182,168	-0.01(-0.35%)
Aug 03, 2004	3.531	3.542	3.485	3.502	5,500,261	-0.03(-0.83%)
Aug 02, 2004	3.498	3.541	3.441	3.531	5,170,808	+0.03(+0.97%)
Jul 30, 2004	3.530	3.550	3.475	3.498	5,543,909	-0.03(-0.92%)
Jul 29, 2004	3.467	3.541	3.433	3.530	7,443,500	+0.06(+1.85%)
Jul 28, 2004	3.378	3.480	3.376	3.466	12,592,783	+0.11(+3.23%)
Jul 27, 2004	3.211	3.387	3.192	3.358	12,458,251	+0.15(+4.69%)
Jul 26, 2004	3.276	3.299	3.189	3.207	9,729,944	-0.04(-1.16%)
Jul 23, 2004	3.250	3.283	3.209	3.245	9,830,992	-0.02(-0.49%)
Jul 22, 2004	3.204	3.330	3.153	3.261	14,244,236	+0.06(+1.79%)
Jul 21, 2004	3.343	3.343	3.186	3.204	7,340,657	-0.10(-3.01%)
Jul 20, 2004	3.285	3.311	3.199	3.303	7,565,475	+0.02(+0.70%)
Jul 19, 2004	3.326	3.330	3.236	3.280	7,638,421	-0.04(-1.32%)
Jul 16, 2004	3.316	3.345	3.314	3.324	8,163,993	+0.02(+0.72%)
Jul 15, 2004	3.295	3.314	3.243	3.300	9,683,904	+0.03(+1.00%)
Jul 14, 2004	3.201	3.352	3.199	3.268	14,874,443	+0.08(+2.53%)
Jul 13, 2004	3.094	3.189	3.093	3.187	6,715,234	+0.09(+2.79%)
Jul 12, 2004	3.072	3.109	3.041	3.100	5,772,315	+0.03(+0.91%)
Jul 09, 2004	3.062	3.083	3.033	3.072	5,315,504	+0.02(+0.69%)
Jul 08, 2004	3.093	3.093	3.050	3.051	5,946,907	-0.07(-2.15%)
Jul 07, 2004	3.090	3.128	3.076	3.118	6,697,296	+0.03(+1.04%)
Jul 06, 2004	3.096	3.136	3.071	3.086	7,555,908	-0.00(-0.05%)
Jul 02, 2004	3.125	3.132	3.073	3.088	8,236,939	-0.04(-1.18%)
Jul 01, 2004	3.157	3.165	3.107	3.125	9,873,445	-0.08(-2.64%)
Jun 30, 2004	3.207	3.233	3.179	3.209	5,020,132	+0.01(+0.18%)
Jun 29, 2004	3.136	3.220	3.129	3.204	8,654,885	+0.07(+2.15%)
Jun 28, 2004	3.213	3.220	3.123	3.136	8,489,261	-0.04(-1.11%)
Jun 25, 2004	3.211	3.234	3.158	3.171	8,975,370	-0.05(-1.49%)
Jun 24, 2004	3.203	3.259	3.199	3.220	10,257,309	+0.03(+0.79%)
Jun 23, 2004	3.115	3.224	3.112	3.194	14,521,671	+0.08(+2.54%)
Jun 22, 2004	3.039	3.117	3.022	3.115	8,464,746	+0.07(+2.15%)
Jun 21, 2004	3.044	3.071	3.011	3.050	7,446,489	+0.02(+0.65%)
Jun 18, 2004	2.956	3.040	2.936	3.030	7,894,929	+0.07(+2.50%)
Jun 17, 2004	2.957	2.973	2.925	2.956	5,491,890	-0.00(-0.03%)
Jun 16, 2004	2.908	2.964	2.885	2.957	8,962,215	+0.05(+1.70%)
Jun 15, 2004	2.849	2.923	2.849	2.908	14,735,128	+0.11(+4.02%)
Jun 14, 2004	2.843	2.843	2.786	2.795	7,054,254	-0.04(-1.55%)
Jun 10, 2004	2.822	2.843	2.793	2.839	8,937,701	+0.09(+3.46%)
Jun 09, 2004	2.780	2.780	2.740	2.744	6,352,296	-0.04(-1.60%)
Jun 08, 2004	2.785	2.792	2.749	2.789	4,362,420	-0.01(-0.45%)
Jun 07, 2004	2.711	2.822	2.704	2.801	6,533,466	+0.12(+4.56%)
Jun 04, 2004	2.676	2.685	2.642	2.679	5,357,358	+0.01(+0.45%)
Jun 03, 2004	2.674	2.714	2.664	2.667	4,919,681	-0.00(-0.05%)
Jun 02, 2004	2.724	2.724	2.640	2.668	9,423,809	-0.06(-2.04%)
Jun 01, 2004	2.753	2.780	2.711	2.724	7,581,619	-0.03(-1.06%)
May 28, 2004	2.791	2.791	2.733	2.753	9,835,178	-0.05(-1.72%)
May 27, 2004	2.724	2.811	2.690	2.801	10,625,029	+0.10(+3.72%)
May 26, 2004	2.709	2.723	2.693	2.701	6,839,003	-0.02(-0.80%)
May 25, 2004	2.658	2.723	2.640	2.723	9,922,474	+0.06(+2.42%)
May 24, 2004	2.676	2.716	2.648	2.658	9,850,724	+0.05(+1.97%)
May 21, 2004	2.603	2.636	2.592	2.607	6,704,471	+0.06(+2.43%)
May 20, 2004	2.548	2.584	2.517	2.545	5,280,227	-0.00(-0.13%)
May 19, 2004	2.561	2.615	2.545	2.548	14,085,788	+0.00(+0.00%)
May 18, 2004	2.394	2.598	2.379	2.548	15,857,423	+0.15(+6.46%)
May 17, 2004	2.413	2.469	2.357	2.394	5,934,351	-0.03(-1.09%)
May 14, 2004	2.462	2.474	2.412	2.420	6,485,633	-0.04(-1.72%)
May 13, 2004	2.479	2.480	2.427	2.462	6,596,846	-0.02(-0.71%)
May 12, 2004	2.454	2.489	2.387	2.480	7,818,993	+0.01(+0.27%)
May 11, 2004	2.450	2.492	2.450	2.473	5,140,314	+0.03(+1.37%)
May 10, 2004	2.408	2.461	2.371	2.440	11,206,805	+0.03(+1.06%)
May 07, 2004	2.517	2.528	2.413	2.414	8,371,471	-0.12(-4.67%)
May 06, 2004	2.578	2.578	2.507	2.533	7,184,600	-0.05(-1.99%)
May 05, 2004	2.557	2.586	2.548	2.584	7,383,708	+0.03(+1.06%)
May 04, 2004	2.496	2.578	2.496	2.557	10,372,707	+0.08(+3.10%)

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.