Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	9.053	9.055	8.899	8.927	897,242	-0.10(-1.06%)
Mar 30, 2005	8.861	9.022	8.845	9.022	1,286,907	+0.17(+1.92%)
Mar 29, 2005	8.974	9.015	8.778	8.852	1,450,883	-0.11(-1.20%)
Mar 28, 2005	9.012	9.104	8.960	8.960	1,092,502	-0.05(-0.54%)
Mar 24, 2005	8.887	9.095	8.844	9.008	1,478,022	+0.11(+1.29%)
Mar 23, 2005	9.007	9.015	8.819	8.894	1,381,232	-0.10(-1.16%)
Mar 22, 2005	9.107	9.141	8.965	8.998	1,384,404	-0.08(-0.92%)
Mar 21, 2005	9.121	9.168	9.005	9.081	1,495,553	-0.05(-0.59%)
Mar 18, 2005	9.225	9.292	9.095	9.135	1,625,832	-0.09(-0.94%)
Mar 17, 2005	9.147	9.308	9.114	9.221	1,034,260	+0.07(+0.72%)
Mar 16, 2005	9.277	9.362	9.102	9.156	1,045,935	-0.15(-1.66%)
Mar 15, 2005	9.415	9.457	9.275	9.310	909,745	-0.08(-0.90%)
Mar 14, 2005	9.405	9.467	9.337	9.395	1,418,655	+0.03(+0.37%)
Mar 11, 2005	9.403	9.511	9.296	9.360	1,129,561	-0.01(-0.13%)
Mar 10, 2005	9.563	9.563	9.277	9.372	1,024,972	-0.13(-1.37%)
Mar 09, 2005	9.570	9.606	9.398	9.502	1,252,451	-0.04(-0.44%)
Mar 08, 2005	9.613	9.684	9.530	9.544	1,578,342	-0.05(-0.56%)
Mar 07, 2005	9.438	9.597	9.358	9.597	1,225,390	+0.20(+2.10%)
Mar 04, 2005	9.422	9.478	9.341	9.400	1,212,959	+0.06(+0.59%)
Mar 03, 2005	9.523	9.528	9.291	9.344	1,375,166	-0.13(-1.37%)
Mar 02, 2005	9.519	9.613	9.410	9.474	1,511,240	-0.06(-0.62%)
Mar 01, 2005	9.519	9.587	9.473	9.533	1,329,271	+0.04(+0.42%)
Feb 28, 2005	9.516	9.601	9.424	9.493	1,614,383	-0.00(-0.04%)
Feb 25, 2005	9.400	9.511	9.341	9.497	1,119,067	+0.10(+1.09%)
Feb 24, 2005	9.131	9.395	9.097	9.395	1,383,238	+0.21(+2.30%)
Feb 23, 2005	9.076	9.237	9.043	9.183	1,433,794	+0.18(+2.02%)
Feb 22, 2005	9.131	9.168	8.974	9.001	1,952,745	-0.17(-1.91%)
Feb 18, 2005	9.305	9.395	9.154	9.176	1,453,175	-0.10(-1.12%)
Feb 17, 2005	9.370	9.419	9.216	9.280	1,198,724	-0.08(-0.87%)
Feb 16, 2005	9.247	9.415	9.199	9.362	1,903,012	+0.10(+1.08%)
Feb 15, 2005	9.072	9.321	9.043	9.261	1,724,005	+0.24(+2.67%)
Feb 14, 2005	9.060	9.100	8.955	9.020	988,972	-0.05(-0.53%)
Feb 11, 2005	8.864	9.128	8.840	9.069	1,549,200	+0.20(+2.23%)
Feb 10, 2005	9.013	9.084	8.823	8.871	2,770,786	-0.14(-1.50%)
Feb 09, 2005	9.268	9.322	8.861	9.007	3,270,943	-0.24(-2.59%)
Feb 08, 2005	9.062	9.272	9.057	9.246	3,929,969	+0.18(+1.99%)
Feb 07, 2005	8.922	9.065	8.894	9.065	2,522,345	+0.16(+1.85%)
Feb 04, 2005	8.878	8.942	8.835	8.901	1,182,855	+0.01(+0.14%)
Feb 03, 2005	8.970	8.998	8.840	8.889	1,427,689	-0.06(-0.70%)
Feb 02, 2005	8.948	9.003	8.904	8.951	1,634,445	-0.01(-0.06%)
Feb 01, 2005	8.935	8.996	8.884	8.956	1,736,658	+0.03(+0.39%)
Jan 31, 2005	8.873	8.944	8.802	8.922	1,982,283	+0.13(+1.46%)
Jan 28, 2005	8.930	8.930	8.735	8.793	2,526,769	-0.10(-1.15%)
Jan 27, 2005	8.939	9.017	8.825	8.896	1,417,515	-0.08(-0.85%)
Jan 26, 2005	9.000	9.017	8.884	8.972	1,240,217	+0.05(+0.52%)
Jan 25, 2005	8.868	9.079	8.844	8.925	1,198,949	+0.08(+0.94%)
Jan 24, 2005	8.920	9.017	8.837	8.842	1,005,880	-0.06(-0.72%)
Jan 21, 2005	8.942	9.060	8.882	8.906	1,471,557	-0.03(-0.37%)
Jan 20, 2005	8.975	9.119	8.918	8.939	1,259,895	-0.05(-0.56%)
Jan 19, 2005	9.078	9.142	8.942	8.989	1,443,474	-0.07(-0.75%)
Jan 18, 2005	8.994	9.086	8.934	9.057	1,540,481	+0.05(+0.52%)
Jan 14, 2005	9.013	9.069	8.923	9.010	2,502,265	-0.01(-0.10%)
Jan 13, 2005	9.218	9.233	9.012	9.019	2,813,488	-0.24(-2.55%)
Jan 12, 2005	9.545	9.552	9.192	9.254	2,875,190	-0.31(-3.24%)
Jan 11, 2005	9.533	9.604	9.530	9.564	1,510,490	-0.02(-0.18%)
Jan 10, 2005	9.403	9.649	9.398	9.582	2,072,325	+0.16(+1.65%)
Jan 07, 2005	9.597	9.663	9.426	9.426	1,714,616	-0.13(-1.34%)
Jan 06, 2005	9.556	9.715	9.547	9.554	2,262,352	-0.00(-0.02%)
Jan 05, 2005	9.440	9.675	9.440	9.556	2,227,824	+0.08(+0.90%)
Jan 04, 2005	9.601	9.656	9.434	9.471	2,429,240	-0.04(-0.44%)
Jan 03, 2005	9.708	9.719	9.459	9.512	2,832,869	-0.11(-1.10%)
Dec 31, 2004	9.701	9.701	9.594	9.618	903,970	-0.12(-1.23%)
Dec 30, 2004	9.705	9.764	9.705	9.738	1,284,953	+0.00(+0.00%)
Dec 29, 2004	9.648	9.769	9.644	9.738	1,566,939	-0.03(-0.28%)
Dec 28, 2004	9.608	9.765	9.554	9.765	1,429,842	+0.23(+2.36%)
Dec 27, 2004	9.648	9.682	9.464	9.540	1,666,225	-0.10(-1.01%)
Dec 23, 2004	9.606	9.701	9.597	9.637	1,109,181	-0.01(-0.07%)
Dec 22, 2004	9.602	9.677	9.531	9.644	1,026,346	+0.08(+0.80%)
Dec 21, 2004	9.467	9.675	9.467	9.568	1,704,612	+0.10(+1.06%)
Dec 20, 2004	9.495	9.518	9.398	9.467	1,180,760	+0.04(+0.39%)
Dec 17, 2004	9.479	9.528	9.412	9.431	1,488,144	+0.05(+0.54%)
Dec 16, 2004	9.447	9.466	9.325	9.381	998,350	-0.07(-0.70%)
Dec 15, 2004	9.500	9.528	9.360	9.447	1,020,862	-0.08(-0.87%)
Dec 14, 2004	9.324	9.535	9.310	9.530	1,329,113	+0.18(+1.96%)
Dec 13, 2004	9.216	9.348	9.199	9.346	768,894	+0.13(+1.41%)
Dec 10, 2004	9.356	9.356	9.156	9.216	906,856	-0.16(-1.74%)
Dec 09, 2004	9.424	9.450	9.274	9.379	1,122,458	-0.05(-0.57%)
Dec 08, 2004	9.246	9.493	9.190	9.433	1,153,629	+0.24(+2.62%)
Dec 07, 2004	9.377	9.469	9.187	9.192	1,202,695	-0.19(-2.07%)
Dec 06, 2004	9.464	9.564	9.382	9.386	1,375,581	-0.07(-0.71%)
Dec 03, 2004	9.298	9.505	9.251	9.453	2,297,446	+0.12(+1.26%)
Dec 02, 2004	9.441	9.452	9.285	9.336	1,423,781	-0.10(-1.10%)
Dec 01, 2004	9.236	9.537	9.223	9.440	2,082,998	+0.13(+1.38%)
Nov 30, 2004	9.199	9.320	9.143	9.311	1,488,144	+0.09(+1.01%)
Nov 29, 2004	9.157	9.242	9.121	9.218	1,216,549	+0.07(+0.76%)
Nov 26, 2004	9.254	9.266	9.145	9.149	376,942	-0.10(-1.03%)
Nov 24, 2004	9.188	9.291	9.169	9.244	1,115,820	+0.10(+1.12%)
Nov 23, 2004	9.060	9.157	8.974	9.142	1,257,245	+0.03(+0.36%)
Nov 22, 2004	8.958	9.133	8.922	9.109	1,671,421	+0.14(+1.58%)
Nov 19, 2004	9.086	9.114	8.892	8.967	1,408,773	-0.11(-1.20%)
Nov 18, 2004	9.062	9.124	9.038	9.076	1,024,326	-0.00(-0.02%)
Nov 17, 2004	8.887	9.194	8.887	9.078	1,342,967	+0.15(+1.67%)
Nov 16, 2004	8.982	9.027	8.878	8.929	2,117,922	-0.09(-1.02%)
Nov 15, 2004	9.181	9.206	8.951	9.020	2,747,411	-0.42(-4.44%)
Nov 12, 2004	9.436	9.440	9.273	9.440	1,808,806	-0.10(-1.02%)
Nov 11, 2004	9.450	9.571	9.398	9.537	1,468,229	+0.10(+1.06%)
Nov 10, 2004	9.460	9.502	9.382	9.436	1,560,012	-0.02(-0.20%)
Nov 09, 2004	9.528	9.528	9.388	9.455	1,764,358	-0.04(-0.46%)
Nov 08, 2004	9.526	9.528	9.403	9.499	1,511,812	-0.01(-0.05%)
Nov 05, 2004	9.441	9.592	9.431	9.504	1,657,278	+0.09(+0.99%)
Nov 04, 2004	9.285	9.453	9.266	9.410	2,418,957	+0.14(+1.55%)
Nov 03, 2004	9.119	9.270	9.119	9.266	1,895,681	+0.20(+2.16%)
Nov 02, 2004	9.062	9.209	8.987	9.071	3,126,662	-0.19(-2.06%)
Nov 01, 2004	9.285	9.414	9.192	9.261	1,854,408	-0.08(-0.89%)
Oct 29, 2004	9.227	9.403	9.142	9.344	1,712,405	+0.06(+0.63%)
Oct 28, 2004	9.277	9.332	9.171	9.285	1,517,584	-0.04(-0.45%)
Oct 27, 2004	9.363	9.398	9.086	9.327	2,749,431	-0.05(-0.48%)
Oct 26, 2004	9.057	9.396	9.052	9.372	3,146,866	+0.30(+3.36%)
Oct 25, 2004	8.996	9.091	8.884	9.067	1,715,580	+0.09(+1.04%)
Oct 22, 2004	8.987	9.202	8.951	8.974	2,778,871	-0.08(-0.90%)
Oct 21, 2004	8.643	9.149	8.627	9.055	4,044,775	+0.32(+3.63%)
Oct 20, 2004	8.390	8.750	8.383	8.738	7,942,930	+0.65(+8.08%)
Oct 19, 2004	8.308	8.326	8.014	8.085	1,913,576	-0.24(-2.89%)
Oct 18, 2004	8.187	8.367	8.156	8.326	1,385,106	+0.13(+1.61%)
Oct 15, 2004	7.988	8.260	7.986	8.194	1,846,615	+0.20(+2.54%)
Oct 14, 2004	7.988	8.114	7.986	7.991	1,025,769	+0.03(+0.41%)
Oct 13, 2004	7.995	8.114	7.894	7.958	1,318,434	-0.08(-1.06%)
Oct 12, 2004	8.092	8.094	7.953	8.043	1,141,507	-0.06(-0.71%)
Oct 11, 2004	8.140	8.175	8.073	8.101	818,826	-0.01(-0.15%)
Oct 08, 2004	8.107	8.177	8.061	8.113	1,155,650	+0.02(+0.19%)
Oct 07, 2004	8.199	8.237	8.088	8.097	898,197	-0.13(-1.62%)
Oct 06, 2004	8.284	8.314	8.211	8.230	1,691,047	-0.05(-0.54%)
Oct 05, 2004	8.215	8.359	8.201	8.275	1,936,377	+0.08(+0.93%)
Oct 04, 2004	8.223	8.329	8.178	8.199	1,204,427	-0.05(-0.63%)
Oct 01, 2004	8.114	8.272	8.066	8.251	1,669,112	+0.21(+2.67%)
Sep 30, 2004	8.014	8.062	7.962	8.036	1,095,039	-0.00(-0.02%)
Sep 29, 2004	7.837	8.038	7.809	8.038	1,626,973	+0.19(+2.36%)
Sep 28, 2004	7.875	7.877	7.803	7.853	1,282,644	-0.01(-0.13%)
Sep 27, 2004	7.874	7.939	7.815	7.863	1,185,089	-0.04(-0.54%)
Sep 24, 2004	7.758	7.960	7.714	7.906	1,261,863	+0.17(+2.25%)
Sep 23, 2004	7.744	7.822	7.718	7.732	1,292,457	-0.05(-0.67%)
Sep 22, 2004	7.943	7.943	7.721	7.783	1,383,085	-0.15(-1.94%)
Sep 21, 2004	7.917	7.969	7.865	7.938	1,260,709	+0.06(+0.79%)
Sep 20, 2004	7.851	7.915	7.785	7.875	968,333	+0.05(+0.58%)
Sep 17, 2004	7.808	7.896	7.796	7.830	1,493,051	+0.06(+0.78%)
Sep 16, 2004	7.726	7.783	7.706	7.770	880,302	+0.06(+0.76%)
Sep 15, 2004	7.733	7.785	7.693	7.711	1,217,704	-0.01(-0.09%)
Sep 14, 2004	7.770	7.783	7.667	7.718	1,748,483	-0.05(-0.67%)
Sep 13, 2004	7.737	7.794	7.728	7.770	1,141,219	+0.02(+0.31%)
Sep 10, 2004	7.700	7.745	7.622	7.745	875,973	+0.07(+0.86%)
Sep 09, 2004	7.662	7.744	7.633	7.680	890,404	+0.04(+0.50%)
Sep 08, 2004	7.718	7.747	7.605	7.641	1,207,891	-0.07(-0.90%)
Sep 07, 2004	7.544	7.711	7.518	7.711	1,555,682	+0.20(+2.68%)
Sep 03, 2004	7.562	7.588	7.484	7.510	1,125,344	-0.05(-0.64%)
Sep 02, 2004	7.414	7.586	7.399	7.558	1,093,884	+0.15(+1.96%)
Sep 01, 2004	7.331	7.515	7.319	7.413	1,226,651	+0.02(+0.28%)
Aug 31, 2004	7.276	7.392	7.276	7.392	1,155,938	+0.11(+1.45%)
Aug 30, 2004	7.382	7.541	7.276	7.286	1,015,667	-0.13(-1.75%)
Aug 27, 2004	7.399	7.454	7.342	7.416	812,764	+0.06(+0.78%)
Aug 26, 2004	7.383	7.529	7.345	7.359	1,233,867	-0.06(-0.82%)
Aug 25, 2004	7.345	7.456	7.307	7.420	1,163,443	+0.11(+1.44%)
Aug 24, 2004	7.354	7.392	7.264	7.314	1,307,755	+0.03(+0.45%)
Aug 23, 2004	7.369	7.470	7.236	7.281	1,331,422	-0.09(-1.20%)
Aug 20, 2004	7.324	7.394	7.226	7.369	890,404	+0.05(+0.64%)
Aug 19, 2004	7.382	7.399	7.267	7.323	1,133,714	-0.08(-1.08%)
Aug 18, 2004	7.276	7.414	7.220	7.402	1,379,045	+0.09(+1.28%)
Aug 17, 2004	7.231	7.309	7.188	7.309	1,440,810	+0.06(+0.86%)
Aug 16, 2004	7.240	7.328	7.198	7.246	1,908,670	+0.04(+0.55%)
Aug 13, 2004	7.311	7.394	7.163	7.207	1,135,735	-0.07(-1.02%)
Aug 12, 2004	7.389	7.435	7.278	7.281	1,333,442	-0.16(-2.10%)
Aug 11, 2004	7.406	7.499	7.363	7.437	1,112,645	-0.01(-0.09%)
Aug 10, 2004	7.317	7.472	7.283	7.444	1,594,647	+0.16(+2.26%)
Aug 09, 2004	7.385	7.551	7.144	7.279	2,920,585	+0.14(+1.94%)
Aug 06, 2004	7.404	7.414	7.127	7.141	2,779,737	-0.28(-3.78%)
Aug 05, 2004	7.638	7.638	7.421	7.421	1,510,080	-0.22(-2.84%)
Aug 04, 2004	7.655	7.700	7.572	7.638	1,165,174	+0.01(+0.14%)
Aug 03, 2004	7.640	7.758	7.622	7.628	1,277,449	-0.03(-0.45%)
Aug 02, 2004	7.553	7.693	7.527	7.662	1,646,022	+0.09(+1.14%)
Jul 30, 2004	7.598	7.640	7.456	7.576	1,017,976	-0.05(-0.64%)
Jul 29, 2004	7.532	7.664	7.475	7.624	1,452,644	+0.13(+1.73%)
Jul 28, 2004	7.458	7.544	7.383	7.494	1,986,021	+0.00(+0.02%)
Jul 27, 2004	7.595	7.622	7.387	7.492	1,729,145	-0.06(-0.83%)
Jul 26, 2004	7.595	7.726	7.536	7.555	1,299,096	-0.05(-0.68%)
Jul 23, 2004	7.666	7.732	7.588	7.607	1,043,086	-0.08(-1.04%)
Jul 22, 2004	7.726	7.737	7.622	7.686	2,105,800	-0.03(-0.34%)
Jul 21, 2004	7.946	7.990	7.567	7.712	5,069,390	-0.37(-4.53%)
Jul 20, 2004	7.943	8.081	7.934	8.078	1,330,267	+0.14(+1.77%)
Jul 19, 2004	7.913	7.971	7.882	7.938	1,412,236	+0.08(+1.06%)
Jul 16, 2004	7.967	7.995	7.855	7.855	1,123,324	-0.11(-1.41%)
Jul 15, 2004	7.832	8.038	7.804	7.967	1,095,039	+0.12(+1.50%)
Jul 14, 2004	7.822	7.924	7.801	7.849	886,364	-0.02(-0.24%)
Jul 13, 2004	7.827	7.879	7.778	7.868	1,293,901	+0.05(+0.62%)
Jul 12, 2004	7.816	7.889	7.692	7.820	1,415,988	-0.01(-0.07%)
Jul 09, 2004	7.712	7.851	7.712	7.825	1,002,390	+0.08(+1.03%)
Jul 08, 2004	7.969	7.969	7.728	7.745	1,676,905	-0.21(-2.64%)
Jul 07, 2004	7.860	7.958	7.842	7.955	817,094	+0.08(+1.03%)
Jul 06, 2004	7.898	7.957	7.825	7.874	1,903,474	-0.02(-0.20%)
Jul 02, 2004	7.915	7.943	7.835	7.889	957,076	+0.00(+0.04%)
Jul 01, 2004	8.016	8.099	7.842	7.886	2,127,446	-0.06(-0.70%)
Jun 30, 2004	7.735	7.941	7.728	7.941	2,203,932	+0.11(+1.39%)
Jun 29, 2004	7.874	7.998	7.811	7.832	1,925,987	-0.07(-0.94%)
Jun 28, 2004	7.796	7.926	7.770	7.906	2,546,240	+0.12(+1.60%)
Jun 25, 2004	7.562	7.796	7.562	7.782	2,963,013	+0.21(+2.79%)
Jun 24, 2004	7.676	7.676	7.529	7.570	834,989	-0.08(-1.06%)
Jun 23, 2004	7.491	7.652	7.487	7.652	1,543,560	+0.16(+2.10%)
Jun 22, 2004	7.390	7.494	7.276	7.494	1,107,161	+0.12(+1.57%)
Jun 21, 2004	7.440	7.453	7.366	7.378	1,103,697	-0.07(-0.95%)
Jun 18, 2004	7.421	7.534	7.397	7.449	1,506,328	+0.00(+0.02%)
Jun 17, 2004	7.440	7.479	7.363	7.447	703,665	-0.02(-0.28%)
Jun 16, 2004	7.489	7.512	7.387	7.468	781,016	-0.01(-0.07%)
Jun 15, 2004	7.408	7.524	7.401	7.473	1,138,910	+0.13(+1.82%)
Jun 14, 2004	7.397	7.414	7.330	7.340	1,053,188	-0.07(-0.94%)
Jun 10, 2004	7.402	7.439	7.361	7.409	1,099,079	+0.05(+0.64%)
Jun 09, 2004	7.401	7.425	7.349	7.363	819,691	-0.09(-1.23%)
Jun 08, 2004	7.337	7.458	7.309	7.454	1,104,852	+0.12(+1.70%)
Jun 07, 2004	7.246	7.350	7.219	7.330	1,024,614	+0.11(+1.54%)
Jun 04, 2004	7.226	7.302	7.172	7.219	1,188,553	+0.03(+0.39%)
Jun 03, 2004	7.259	7.283	7.191	7.191	821,712	-0.10(-1.31%)
Jun 02, 2004	7.285	7.319	7.239	7.286	1,134,869	+0.03(+0.38%)
Jun 01, 2004	7.127	7.267	7.110	7.259	1,880,673	+0.06(+0.77%)
May 28, 2004	7.110	7.203	7.097	7.203	723,868	+0.08(+1.09%)
May 27, 2004	7.162	7.188	7.042	7.125	1,118,129	-0.02(-0.34%)
May 26, 2004	7.158	7.201	7.103	7.149	857,213	-0.06(-0.82%)
May 25, 2004	6.936	7.210	6.922	7.208	1,972,455	+0.28(+4.05%)
May 24, 2004	6.919	6.955	6.883	6.928	1,327,958	+0.05(+0.68%)
May 21, 2004	6.801	6.883	6.760	6.881	1,540,963	+0.11(+1.69%)
May 20, 2004	6.791	6.825	6.756	6.767	1,246,566	+0.02(+0.26%)
May 19, 2004	6.893	6.940	6.734	6.749	2,565,866	-0.10(-1.47%)
May 18, 2004	6.877	6.902	6.749	6.850	2,473,795	-0.02(-0.23%)
May 17, 2004	6.952	6.959	6.825	6.865	1,781,964	-0.10(-1.37%)
May 14, 2004	7.009	7.044	6.895	6.961	881,457	-0.02(-0.32%)
May 13, 2004	7.039	7.073	6.907	6.983	828,062	-0.03(-0.40%)
May 12, 2004	6.935	7.023	6.886	7.011	1,879,230	+0.04(+0.55%)
May 11, 2004	7.073	7.123	6.905	6.973	1,568,093	-0.10(-1.47%)
May 10, 2004	7.091	7.136	7.021	7.077	1,745,020	-0.06(-0.90%)
May 07, 2004	7.129	7.259	7.068	7.141	2,056,156	-0.03(-0.48%)
May 06, 2004	7.146	7.259	7.059	7.175	1,779,077	+0.01(+0.15%)
May 05, 2004	7.085	7.182	6.976	7.165	1,278,315	+0.08(+1.10%)
May 04, 2004	7.163	7.182	7.037	7.087	1,708,653	-0.11(-1.52%)
May 03, 2004	7.091	7.266	7.056	7.196	2,253,287	+0.09(+1.22%)
Apr 30, 2004	7.160	7.260	7.061	7.110	1,079,164	-0.03(-0.49%)
Apr 29, 2004	7.193	7.363	7.075	7.144	1,690,470	-0.03(-0.43%)
Apr 28, 2004	7.214	7.253	7.091	7.175	2,047,786	-0.06(-0.77%)
Apr 27, 2004	7.245	7.359	7.167	7.231	1,499,978	+0.04(+0.51%)
Apr 26, 2004	7.276	7.389	7.120	7.194	724,734	-0.06(-0.86%)
Apr 23, 2004	7.237	7.278	7.078	7.257	1,448,603	-0.02(-0.21%)
Apr 22, 2004	7.175	7.363	7.104	7.272	1,312,661	+0.07(+1.03%)
Apr 21, 2004	7.196	7.260	7.063	7.198	1,480,352	-0.08(-1.05%)
Apr 20, 2004	7.238	7.357	7.163	7.274	1,425,224	-0.01(-0.19%)
Apr 19, 2004	7.224	7.290	7.115	7.288	721,271	+0.07(+1.01%)
Apr 16, 2004	7.201	7.278	7.175	7.215	1,246,566	-0.05(-0.72%)
Apr 15, 2004	7.233	7.321	7.182	7.267	1,075,990	+0.03(+0.36%)
Apr 14, 2004	7.215	7.264	7.170	7.241	1,969,281	-0.01(-0.12%)
Apr 13, 2004	7.342	7.369	7.219	7.250	1,361,150	-0.10(-1.39%)
Apr 12, 2004	7.319	7.406	7.234	7.352	1,272,254	+0.06(+0.78%)
Apr 08, 2004	7.428	7.531	7.243	7.295	1,462,168	-0.18(-2.46%)
Apr 07, 2004	7.589	7.621	7.402	7.479	2,086,173	-0.12(-1.55%)
Apr 06, 2004	7.544	7.650	7.537	7.596	2,061,063	+0.05(+0.62%)
Apr 05, 2004	7.512	7.562	7.449	7.550	920,421	+0.05(+0.62%)
Apr 02, 2004	7.414	7.517	7.414	7.503	1,514,121	+0.13(+1.71%)

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.