Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.99	13.19	12.90	12.92	3,401,796	-0.05(-0.41%)
May 27, 2005	13.01	13.03	12.89	12.98	1,325,998	-0.04(-0.34%)
May 26, 2005	12.90	13.06	12.84	13.02	3,635,742	+0.14(+1.10%)
May 25, 2005	12.98	13.04	12.76	12.88	4,878,542	-0.18(-1.36%)
May 24, 2005	13.13	13.13	12.99	13.06	2,769,307	-0.17(-1.28%)
May 23, 2005	13.21	13.31	13.14	13.23	3,948,272	-0.04(-0.34%)
May 20, 2005	13.36	13.41	13.23	13.27	4,430,013	+0.13(+1.01%)
May 19, 2005	13.18	13.19	13.00	13.14	4,610,483	-0.18(-1.33%)
May 18, 2005	13.55	13.56	13.26	13.31	7,524,796	-0.01(-0.07%)
May 17, 2005	13.28	13.41	13.26	13.32	5,473,879	-0.01(-0.07%)
May 16, 2005	13.21	13.43	13.21	13.33	3,973,378	+0.12(+0.94%)
May 13, 2005	13.03	13.31	12.97	13.21	6,571,897	+0.30(+2.34%)
May 12, 2005	13.22	13.31	12.89	12.91	6,626,162	-0.33(-2.48%)
May 11, 2005	13.28	13.31	12.89	13.23	6,328,606	-0.04(-0.33%)
May 10, 2005	13.53	13.55	13.28	13.28	5,161,575	-0.38(-2.80%)
May 09, 2005	13.52	13.66	13.49	13.66	3,151,525	+0.08(+0.59%)
May 06, 2005	13.63	13.75	13.42	13.58	3,557,948	-0.03(-0.20%)
May 05, 2005	13.60	13.68	13.52	13.61	4,324,298	-0.16(-1.16%)
May 04, 2005	13.32	13.77	13.30	13.77	7,357,273	+0.45(+3.40%)
May 03, 2005	13.32	13.39	13.24	13.31	4,411,324	-0.01(-0.07%)
May 02, 2005	13.22	13.41	13.11	13.32	4,722,503	+0.11(+0.81%)
Apr 29, 2005	12.97	13.26	12.84	13.22	3,296,306	+0.27(+2.06%)
Apr 28, 2005	13.01	13.27	12.93	12.95	3,471,034	-0.18(-1.35%)
Apr 27, 2005	12.88	13.16	12.79	13.13	3,993,080	+0.20(+1.51%)
Apr 26, 2005	12.96	13.18	12.92	12.93	3,450,657	-0.12(-0.89%)
Apr 25, 2005	12.91	13.26	12.91	13.05	4,292,212	+0.17(+1.31%)
Apr 22, 2005	13.16	13.21	12.82	12.88	3,665,915	-0.42(-3.14%)
Apr 21, 2005	13.11	13.41	13.07	13.30	4,381,715	+0.47(+3.67%)
Apr 20, 2005	13.15	13.19	12.80	12.83	7,750,750	-0.36(-2.76%)
Apr 19, 2005	13.15	13.36	13.04	13.19	6,732,552	-0.01(-0.07%)
Apr 18, 2005	13.23	13.41	13.16	13.20	4,820,562	+0.05(+0.41%)
Apr 15, 2005	13.32	13.45	13.08	13.15	6,616,592	-0.12(-0.94%)
Apr 14, 2005	13.42	13.68	13.10	13.27	15,976,711	+0.20(+1.50%)
Apr 13, 2005	13.01	13.23	12.96	13.07	6,354,162	+0.07(+0.55%)
Apr 12, 2005	12.68	13.01	12.57	13.00	4,572,880	+0.26(+2.02%)
Apr 11, 2005	12.84	12.90	12.71	12.75	2,297,811	-0.10(-0.76%)
Apr 08, 2005	12.95	12.95	12.67	12.84	4,908,939	-0.06(-0.48%)
Apr 07, 2005	12.66	12.95	12.63	12.91	4,567,814	+0.28(+2.18%)
Apr 06, 2005	12.74	12.88	12.60	12.63	3,552,882	-0.07(-0.56%)
Apr 05, 2005	12.52	12.72	12.52	12.70	3,271,313	+0.24(+1.92%)
Apr 04, 2005	12.44	12.55	12.30	12.46	5,944,024	+0.03(+0.21%)
Apr 01, 2005	12.65	12.66	12.36	12.44	5,786,746	-0.21(-1.69%)
Mar 31, 2005	12.74	12.74	12.60	12.65	6,027,785	-0.14(-1.11%)
Mar 30, 2005	12.55	12.90	12.55	12.79	5,880,415	+0.33(+2.64%)
Mar 29, 2005	12.53	12.64	12.43	12.46	3,733,352	-0.15(-1.20%)
Mar 28, 2005	12.68	12.82	12.60	12.61	2,371,440	+0.02(+0.14%)
Mar 24, 2005	12.86	12.90	12.60	12.60	3,318,822	-0.27(-2.07%)
Mar 23, 2005	12.57	13.04	12.57	12.86	6,438,036	+0.32(+2.55%)
Mar 22, 2005	12.66	12.73	12.54	12.54	5,336,303	-0.17(-1.33%)
Mar 21, 2005	12.84	12.86	12.60	12.71	4,406,708	-0.17(-1.31%)
Mar 18, 2005	12.94	13.08	12.82	12.88	8,684,735	+0.16(+1.26%)
Mar 17, 2005	12.54	12.76	12.52	12.72	3,061,909	+0.12(+0.92%)
Mar 16, 2005	12.65	12.75	12.52	12.60	4,152,046	-0.09(-0.70%)
Mar 15, 2005	12.79	12.79	12.66	12.69	4,442,172	+0.04(+0.28%)
Mar 14, 2005	12.61	12.87	12.60	12.66	3,881,510	+0.05(+0.42%)
Mar 11, 2005	12.60	12.75	12.58	12.60	4,317,993	-0.05(-0.42%)
Mar 10, 2005	12.82	12.83	12.60	12.66	3,741,908	-0.21(-1.66%)
Mar 09, 2005	13.14	13.15	12.87	12.87	3,779,736	-0.28(-2.09%)
Mar 08, 2005	13.13	13.16	13.06	13.15	4,880,794	+0.00(+0.00%)
Mar 07, 2005	13.10	13.17	13.02	13.15	5,037,846	+0.03(+0.20%)
Mar 04, 2005	13.00	13.13	12.91	13.12	4,671,390	+0.32(+2.50%)
Mar 03, 2005	12.53	12.85	12.53	12.80	3,284,372	+0.27(+2.13%)
Mar 02, 2005	12.61	12.72	12.50	12.53	5,364,111	-0.08(-0.63%)
Mar 01, 2005	12.29	12.81	12.29	12.61	4,698,297	+0.31(+2.53%)
Feb 28, 2005	12.55	12.58	12.18	12.30	4,782,059	-0.34(-2.67%)
Feb 25, 2005	12.48	12.69	12.44	12.64	2,246,360	+0.10(+0.78%)
Feb 24, 2005	12.45	12.56	12.40	12.54	2,528,943	+0.03(+0.21%)
Feb 23, 2005	12.39	12.54	12.25	12.52	3,028,922	+0.27(+2.18%)
Feb 22, 2005	12.44	12.45	12.21	12.25	4,379,463	-0.27(-2.13%)
Feb 18, 2005	12.65	12.66	12.46	12.52	5,591,978	-0.12(-0.98%)
Feb 17, 2005	12.66	12.70	12.52	12.64	3,772,981	-0.06(-0.49%)
Feb 16, 2005	12.69	12.84	12.63	12.70	3,266,359	+0.00(+0.00%)
Feb 15, 2005	12.67	12.73	12.61	12.70	2,755,121	+0.04(+0.28%)
Feb 14, 2005	12.86	12.91	12.57	12.67	4,141,464	-0.20(-1.52%)
Feb 11, 2005	12.84	12.92	12.76	12.86	3,702,842	-0.06(-0.48%)
Feb 10, 2005	12.74	13.02	12.73	12.92	2,665,393	+0.20(+1.54%)
Feb 09, 2005	13.11	13.21	12.68	12.73	3,317,809	-0.38(-2.91%)
Feb 08, 2005	13.17	13.31	13.03	13.11	2,144,248	-0.07(-0.54%)
Feb 07, 2005	13.07	13.32	13.06	13.18	3,008,882	+0.04(+0.27%)
Feb 04, 2005	12.98	13.26	12.92	13.15	2,888,532	+0.18(+1.37%)
Feb 03, 2005	12.93	13.07	12.84	12.97	3,312,405	+0.04(+0.34%)
Feb 02, 2005	12.93	13.11	12.84	12.92	4,207,212	+0.00(+0.00%)
Feb 01, 2005	12.86	12.93	12.76	12.92	3,651,054	+0.06(+0.48%)
Jan 31, 2005	12.84	12.92	12.76	12.86	3,431,067	+0.22(+1.76%)
Jan 28, 2005	12.71	12.74	12.52	12.64	3,743,259	-0.06(-0.49%)
Jan 27, 2005	12.79	12.79	12.60	12.70	3,611,650	-0.08(-0.63%)
Jan 26, 2005	12.84	12.86	12.65	12.78	5,346,661	+0.12(+0.98%)
Jan 25, 2005	12.36	12.85	12.36	12.66	5,801,719	+0.41(+3.34%)
Jan 24, 2005	12.29	12.40	12.08	12.25	5,741,488	-0.04(-0.36%)
Jan 21, 2005	12.50	12.56	12.23	12.29	6,098,487	-0.20(-1.56%)
Jan 20, 2005	12.75	12.87	12.45	12.49	6,186,752	-0.29(-2.29%)
Jan 19, 2005	13.02	13.15	12.66	12.78	7,358,624	-0.54(-4.07%)
Jan 18, 2005	13.46	13.50	13.31	13.32	5,820,296	+0.02(+0.13%)
Jan 14, 2005	13.39	13.47	13.19	13.31	4,516,589	+0.00(+0.00%)
Jan 13, 2005	13.51	13.67	13.23	13.31	3,963,245	-0.26(-1.90%)
Jan 12, 2005	13.70	13.72	13.38	13.56	3,726,822	-0.13(-0.97%)
Jan 11, 2005	13.79	13.87	13.67	13.70	3,837,716	-0.21(-1.53%)
Jan 10, 2005	13.75	14.01	13.74	13.91	2,783,717	+0.09(+0.64%)
Jan 07, 2005	13.97	14.03	13.71	13.82	3,227,743	+0.06(+0.45%)
Jan 06, 2005	13.87	14.08	13.76	13.76	3,427,577	-0.11(-0.77%)
Jan 05, 2005	13.85	13.88	13.70	13.87	3,922,153	+0.00(+0.00%)
Jan 04, 2005	14.21	14.24	13.81	13.87	3,989,815	-0.41(-2.86%)
Jan 03, 2005	14.51	14.61	14.21	14.27	3,659,948	-0.19(-1.29%)
Dec 31, 2004	14.53	14.59	14.43	14.46	2,481,771	-0.07(-0.49%)
Dec 30, 2004	14.37	14.55	14.31	14.53	2,774,373	+0.21(+1.49%)
Dec 29, 2004	14.17	14.46	14.17	14.32	3,851,226	+0.21(+1.51%)
Dec 28, 2004	13.92	14.11	13.87	14.11	2,202,791	+0.20(+1.47%)
Dec 27, 2004	13.94	14.04	13.90	13.90	2,419,175	-0.04(-0.25%)
Dec 23, 2004	14.06	14.12	13.91	13.94	1,492,845	-0.12(-0.88%)
Dec 22, 2004	14.02	14.19	13.95	14.06	2,372,228	+0.11(+0.76%)
Dec 21, 2004	13.82	14.03	13.77	13.95	2,655,373	+0.12(+0.83%)
Dec 20, 2004	13.99	14.06	13.82	13.84	2,009,487	-0.20(-1.39%)
Dec 17, 2004	14.03	14.13	14.00	14.03	5,689,024	+0.02(+0.13%)
Dec 16, 2004	13.98	14.06	13.89	14.02	3,691,246	-0.04(-0.25%)
Dec 15, 2004	14.14	14.20	13.95	14.05	2,865,903	-0.17(-1.19%)
Dec 14, 2004	14.12	14.30	14.11	14.22	4,801,536	+0.08(+0.57%)
Dec 13, 2004	13.95	14.16	13.93	14.14	3,598,703	+0.19(+1.34%)
Dec 10, 2004	13.84	14.10	13.79	13.95	2,248,725	-0.01(-0.06%)
Dec 09, 2004	13.80	14.01	13.69	13.96	2,527,367	+0.07(+0.51%)
Dec 08, 2004	14.01	14.09	13.82	13.89	3,022,055	-0.08(-0.57%)
Dec 07, 2004	14.06	14.28	13.94	13.97	3,402,696	-0.11(-0.76%)
Dec 06, 2004	14.12	14.23	14.05	14.08	2,835,505	-0.24(-1.67%)
Dec 03, 2004	14.47	14.63	14.09	14.32	3,325,915	-0.16(-1.10%)
Dec 02, 2004	14.41	14.88	14.39	14.48	4,531,900	-0.02(-0.12%)
Dec 01, 2004	14.00	14.61	13.99	14.50	6,361,142	+0.52(+3.75%)
Nov 30, 2004	14.00	14.12	13.91	13.97	2,411,407	+0.10(+0.70%)
Nov 29, 2004	14.10	14.17	13.83	13.87	2,321,228	-0.07(-0.51%)
Nov 26, 2004	14.10	14.14	13.94	13.95	984,985	-0.22(-1.57%)
Nov 24, 2004	14.11	14.25	14.05	14.17	3,058,419	+0.32(+2.31%)
Nov 23, 2004	13.55	13.97	13.52	13.85	3,429,829	+0.21(+1.56%)
Nov 22, 2004	13.50	13.76	13.42	13.63	3,040,518	+0.01(+0.06%)
Nov 19, 2004	14.08	14.08	13.55	13.63	3,371,624	-0.44(-3.10%)
Nov 18, 2004	13.95	14.12	13.86	14.06	2,386,413	+0.20(+1.47%)
Nov 17, 2004	14.01	14.21	13.79	13.86	2,975,671	-0.20(-1.45%)
Nov 16, 2004	14.20	14.27	14.06	14.06	2,872,770	-0.24(-1.68%)
Nov 15, 2004	14.12	14.41	13.98	14.30	3,987,451	+0.09(+0.62%)
Nov 12, 2004	14.09	14.21	13.95	14.21	1,808,639	+0.10(+0.69%)
Nov 11, 2004	13.93	14.13	13.90	14.11	1,970,983	+0.28(+1.99%)
Nov 10, 2004	14.27	14.27	13.81	13.84	3,646,325	-0.39(-2.75%)
Nov 09, 2004	14.40	14.44	14.17	14.23	2,459,029	-0.11(-0.74%)
Nov 08, 2004	14.34	14.43	14.26	14.34	2,820,081	-0.03(-0.19%)
Nov 05, 2004	14.35	14.44	14.24	14.36	4,380,026	-0.03(-0.18%)
Nov 04, 2004	14.11	14.40	13.96	14.39	3,936,225	+0.43(+3.05%)
Nov 03, 2004	14.21	14.27	13.91	13.96	3,535,769	-0.21(-1.50%)
Nov 02, 2004	13.71	14.29	13.65	14.18	8,373,669	+0.44(+3.23%)
Nov 01, 2004	13.85	13.88	13.54	13.73	5,592,203	-0.28(-1.97%)
Oct 29, 2004	13.99	14.05	13.81	14.01	5,557,753	-0.02(-0.13%)
Oct 28, 2004	13.55	14.03	13.52	14.03	7,415,591	+0.49(+3.61%)
Oct 27, 2004	13.12	13.59	13.02	13.54	6,479,242	+0.30(+2.28%)
Oct 26, 2004	13.01	13.23	12.92	13.23	4,947,780	+0.23(+1.78%)
Oct 25, 2004	12.76	13.10	12.68	13.00	3,736,616	+0.12(+0.97%)
Oct 22, 2004	12.88	12.90	12.74	12.88	4,544,847	+0.00(+0.00%)
Oct 21, 2004	12.58	12.88	12.51	12.88	2,500,797	+0.21(+1.68%)
Oct 20, 2004	12.44	12.67	12.36	12.67	2,684,082	+0.13(+1.06%)
Oct 19, 2004	12.82	12.85	12.47	12.53	2,914,313	-0.24(-1.88%)
Oct 18, 2004	12.69	12.86	12.64	12.77	2,917,803	+0.00(+0.00%)
Oct 15, 2004	12.69	12.88	12.62	12.77	5,102,807	+0.21(+1.70%)
Oct 14, 2004	12.42	12.56	12.35	12.56	4,990,674	+0.51(+4.20%)
Oct 13, 2004	12.26	12.34	12.01	12.05	3,762,623	-0.04(-0.29%)
Oct 12, 2004	11.99	12.12	11.95	12.09	4,482,139	+0.02(+0.15%)
Oct 11, 2004	12.27	12.30	12.00	12.07	3,348,319	-0.20(-1.59%)
Oct 08, 2004	12.33	12.35	12.20	12.27	2,047,877	-0.06(-0.50%)
Oct 07, 2004	12.43	12.46	12.31	12.33	3,596,901	-0.10(-0.79%)
Oct 06, 2004	12.45	12.58	12.33	12.43	3,339,087	+0.01(+0.07%)
Oct 05, 2004	12.49	12.58	12.34	12.42	2,281,937	-0.20(-1.62%)
Oct 04, 2004	12.67	12.67	12.40	12.62	3,343,028	+0.32(+2.60%)
Oct 01, 2004	12.10	12.36	12.04	12.30	3,850,888	+0.20(+1.69%)
Sep 30, 2004	12.11	12.20	11.98	12.10	5,317,839	-0.04(-0.29%)
Sep 29, 2004	12.23	12.39	11.95	12.13	4,349,291	-0.16(-1.30%)
Sep 28, 2004	11.86	12.36	11.72	12.29	6,678,175	+0.44(+3.75%)
Sep 27, 2004	12.14	12.20	11.77	11.85	5,978,587	-0.42(-3.40%)
Sep 24, 2004	12.41	12.49	12.13	12.27	3,291,577	-0.05(-0.43%)
Sep 23, 2004	12.42	12.54	12.27	12.32	2,776,399	-0.10(-0.79%)
Sep 22, 2004	12.50	12.60	12.35	12.42	2,416,248	-0.20(-1.62%)
Sep 21, 2004	12.65	12.77	12.58	12.62	2,563,956	-0.02(-0.14%)
Sep 20, 2004	12.73	12.86	12.64	12.64	3,436,471	-0.25(-1.93%)
Sep 17, 2004	12.81	12.91	12.71	12.89	4,355,708	+0.15(+1.19%)
Sep 16, 2004	12.59	12.76	12.52	12.74	3,583,392	+0.17(+1.34%)
Sep 15, 2004	12.68	12.75	12.50	12.57	2,977,359	-0.21(-1.67%)
Sep 14, 2004	12.65	12.79	12.60	12.78	2,775,836	+0.13(+1.05%)
Sep 13, 2004	12.73	12.76	12.50	12.65	2,313,685	-0.08(-0.63%)
Sep 10, 2004	12.35	12.75	12.12	12.73	3,674,246	+0.36(+2.87%)
Sep 09, 2004	12.61	12.65	12.35	12.37	4,603,165	-0.29(-2.31%)
Sep 08, 2004	12.72	12.81	12.56	12.67	3,047,386	-0.17(-1.31%)
Sep 07, 2004	12.84	12.97	12.69	12.84	2,724,837	+0.18(+1.40%)
Sep 03, 2004	13.10	13.13	12.60	12.66	4,607,668	-0.64(-4.81%)
Sep 02, 2004	13.04	13.32	12.99	13.30	1,715,533	+0.30(+2.32%)
Sep 01, 2004	13.10	13.32	12.89	12.99	2,109,910	-0.17(-1.28%)
Aug 31, 2004	13.22	13.36	12.99	13.16	1,999,579	-0.06(-0.47%)
Aug 30, 2004	13.07	13.41	12.98	13.23	3,124,843	+0.17(+1.29%)
Aug 27, 2004	13.52	13.52	13.00	13.06	3,712,636	-0.53(-3.92%)
Aug 26, 2004	13.39	13.73	13.39	13.59	3,471,259	+0.26(+1.93%)
Aug 25, 2004	13.11	13.35	13.06	13.33	3,322,875	+0.13(+1.01%)
Aug 24, 2004	13.10	13.29	13.10	13.20	3,370,160	+0.23(+1.78%)
Aug 23, 2004	13.07	13.26	12.97	12.97	1,951,507	-0.09(-0.68%)
Aug 20, 2004	12.72	13.19	12.72	13.06	2,784,280	+0.21(+1.66%)
Aug 19, 2004	13.05	13.05	12.70	12.84	2,512,281	-0.26(-1.97%)
Aug 18, 2004	12.74	13.10	12.62	13.10	3,617,504	+0.25(+1.93%)
Aug 17, 2004	12.88	13.13	12.84	12.85	3,943,543	-0.03(-0.21%)
Aug 16, 2004	12.29	12.88	12.22	12.88	3,654,544	+0.63(+5.15%)
Aug 13, 2004	12.12	12.40	12.12	12.25	3,329,518	+0.08(+0.66%)
Aug 12, 2004	12.29	12.33	12.08	12.17	2,821,995	-0.17(-1.37%)
Aug 11, 2004	12.09	12.44	11.94	12.34	3,740,444	+0.16(+1.31%)
Aug 10, 2004	11.81	12.18	11.78	12.18	3,398,193	+0.36(+3.01%)
Aug 09, 2004	11.91	11.98	11.71	11.82	2,815,466	-0.14(-1.19%)
Aug 06, 2004	11.99	12.07	11.82	11.96	5,784,607	-0.29(-2.39%)
Aug 05, 2004	12.37	12.38	12.17	12.26	4,107,914	-0.18(-1.43%)
Aug 04, 2004	12.28	12.46	11.90	12.44	8,831,093	+0.15(+1.23%)
Aug 03, 2004	12.59	12.68	12.28	12.28	4,455,457	-0.37(-2.95%)
Aug 02, 2004	12.67	12.75	12.56	12.66	2,741,837	-0.20(-1.52%)
Jul 30, 2004	12.76	12.87	12.58	12.85	2,056,659	-0.04(-0.28%)
Jul 29, 2004	12.68	13.15	12.68	12.89	2,759,062	+0.24(+1.90%)
Jul 28, 2004	12.50	12.80	12.20	12.65	3,747,650	+0.03(+0.21%)
Jul 27, 2004	12.51	12.64	12.47	12.62	3,371,511	+0.19(+1.50%)
Jul 26, 2004	12.53	12.63	12.41	12.44	2,984,227	-0.18(-1.41%)
Jul 23, 2004	12.61	12.77	12.56	12.61	4,158,013	-0.02(-0.14%)
Jul 22, 2004	12.77	12.97	12.40	12.63	4,325,198	-0.16(-1.25%)
Jul 21, 2004	13.23	13.37	12.76	12.79	2,852,280	-0.28(-2.11%)
Jul 20, 2004	12.76	13.12	12.66	13.07	3,614,577	+0.31(+2.44%)
Jul 19, 2004	12.95	12.97	12.61	12.76	5,783,143	-0.19(-1.44%)
Jul 16, 2004	13.46	13.46	12.94	12.94	4,263,616	-0.16(-1.22%)
Jul 15, 2004	13.55	13.55	13.01	13.10	8,631,484	-0.28(-2.06%)
Jul 14, 2004	13.59	13.72	13.37	13.38	2,498,658	-0.30(-2.21%)
Jul 13, 2004	13.77	13.89	13.68	13.68	3,621,670	-0.14(-1.03%)
Jul 12, 2004	13.73	13.91	13.70	13.82	1,577,395	+0.05(+0.39%)
Jul 09, 2004	13.86	14.06	13.73	13.77	4,016,609	-0.03(-0.19%)
Jul 08, 2004	14.12	14.24	13.79	13.79	2,014,328	-0.46(-3.24%)
Jul 07, 2004	13.97	14.35	13.95	14.26	3,475,988	+0.18(+1.26%)
Jul 06, 2004	14.24	14.29	14.00	14.08	2,887,744	-0.32(-2.22%)
Jul 02, 2004	14.52	14.53	14.25	14.40	2,904,856	-0.25(-1.70%)
Jul 01, 2004	14.77	14.97	14.50	14.65	2,330,910	-0.25(-1.67%)
Jun 30, 2004	14.85	14.95	14.70	14.90	2,407,466	-0.04(-0.24%)
Jun 29, 2004	14.72	15.03	14.72	14.93	3,239,339	+0.15(+1.02%)
Jun 28, 2004	15.15	15.15	14.66	14.78	5,742,726	-0.32(-2.12%)
Jun 25, 2004	14.05	15.10	14.02	15.10	12,010,988	+1.09(+7.80%)
Jun 24, 2004	14.12	14.13	14.00	14.01	3,616,829	-0.16(-1.13%)
Jun 23, 2004	13.90	14.19	13.77	14.17	4,204,510	+0.24(+1.72%)
Jun 22, 2004	13.95	14.13	13.93	13.93	2,488,976	-0.10(-0.70%)
Jun 21, 2004	13.95	14.13	13.94	14.03	2,246,811	-0.08(-0.57%)
Jun 18, 2004	13.63	14.19	13.63	14.11	5,154,032	+0.34(+2.45%)
Jun 17, 2004	13.68	13.82	13.64	13.77	4,180,305	+0.04(+0.26%)
Jun 16, 2004	13.66	13.77	13.51	13.73	2,456,665	+0.04(+0.32%)
Jun 15, 2004	13.59	13.75	13.50	13.69	2,823,459	+0.20(+1.52%)
Jun 14, 2004	13.41	13.65	13.32	13.48	3,102,776	-0.12(-0.85%)
Jun 10, 2004	13.81	13.93	13.50	13.60	2,856,558	-0.31(-2.24%)
Jun 09, 2004	13.99	14.20	13.90	13.91	3,435,345	-0.07(-0.51%)
Jun 08, 2004	13.72	13.99	13.64	13.98	4,587,854	+0.18(+1.29%)
Jun 07, 2004	13.84	13.94	13.71	13.80	2,585,009	-0.05(-0.38%)
Jun 04, 2004	13.77	13.95	13.68	13.86	2,822,671	+0.23(+1.69%)
Jun 03, 2004	13.86	13.93	13.60	13.63	3,215,697	-0.35(-2.48%)
Jun 02, 2004	13.63	13.97	13.55	13.97	4,370,344	+0.33(+2.41%)

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.