Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.805	8.871	8.681	8.838	1,974,612	+0.12(+1.33%)
Apr 28, 2005	8.987	9.020	8.714	8.722	1,222,384	-0.31(-3.39%)
Apr 27, 2005	8.970	9.045	8.763	9.028	841,977	-0.02(-0.27%)
Apr 26, 2005	9.094	9.177	9.028	9.053	1,407,206	-0.05(-0.55%)
Apr 25, 2005	9.094	9.119	9.036	9.102	1,524,412	+0.12(+1.29%)
Apr 22, 2005	9.276	9.276	8.970	8.987	2,432,190	-0.28(-3.03%)
Apr 21, 2005	9.127	9.417	9.094	9.268	1,948,969	+0.24(+2.66%)
Apr 20, 2005	9.350	9.359	8.995	9.028	1,693,509	-0.29(-3.11%)
Apr 19, 2005	9.260	9.384	9.111	9.317	1,397,045	+0.21(+2.36%)
Apr 18, 2005	8.970	9.226	8.929	9.102	1,344,792	+0.10(+1.10%)
Apr 15, 2005	9.268	9.301	8.945	9.003	1,909,295	-0.35(-3.71%)
Apr 14, 2005	9.384	9.450	9.293	9.350	1,635,692	+0.05(+0.53%)
Apr 13, 2005	9.706	9.706	9.293	9.301	2,276,156	-0.41(-4.26%)
Apr 12, 2005	9.681	9.739	9.541	9.714	2,467,993	+0.00(+0.00%)
Apr 11, 2005	9.871	9.871	9.681	9.714	1,164,083	-0.09(-0.93%)
Apr 08, 2005	9.863	9.896	9.739	9.805	1,046,030	-0.05(-0.50%)
Apr 07, 2005	9.888	9.946	9.764	9.855	1,245,971	-0.06(-0.58%)
Apr 06, 2005	9.946	10.02	9.888	9.913	1,782,049	-0.02(-0.25%)
Apr 05, 2005	10.00	10.09	9.921	9.937	1,498,649	-0.06(-0.58%)
Apr 04, 2005	10.19	10.19	9.888	9.995	1,903,489	-0.21(-2.11%)
Apr 01, 2005	10.30	10.42	10.17	10.21	1,639,321	-0.07(-0.64%)
Mar 31, 2005	10.09	10.28	10.00	10.28	1,585,374	+0.18(+1.80%)
Mar 30, 2005	9.987	10.12	9.929	10.09	1,424,260	+0.13(+1.33%)
Mar 29, 2005	10.09	10.15	9.888	9.962	1,620,814	-0.17(-1.63%)
Mar 28, 2005	10.15	10.23	10.11	10.13	981,681	-0.05(-0.49%)
Mar 24, 2005	10.12	10.32	10.07	10.18	913,462	+0.08(+0.82%)
Mar 23, 2005	10.12	10.31	10.09	10.09	647,358	-0.05(-0.49%)
Mar 22, 2005	10.24	10.35	10.11	10.14	755,493	-0.10(-0.97%)
Mar 21, 2005	10.17	10.34	10.10	10.24	1,263,388	+0.11(+1.06%)
Mar 18, 2005	10.28	10.33	9.962	10.14	2,011,503	-0.15(-1.45%)
Mar 17, 2005	10.38	10.54	10.27	10.28	1,178,598	-0.02(-0.24%)
Mar 16, 2005	10.52	10.64	10.31	10.31	1,076,148	-0.21(-1.97%)
Mar 15, 2005	10.81	10.82	10.49	10.52	708,683	-0.31(-2.83%)
Mar 14, 2005	10.59	10.83	10.59	10.82	713,521	+0.26(+2.43%)
Mar 11, 2005	10.86	10.87	10.49	10.57	1,116,668	-0.22(-2.07%)
Mar 10, 2005	10.83	10.87	10.71	10.79	733,479	-0.03(-0.31%)
Mar 09, 2005	10.87	11.05	10.80	10.82	1,002,486	-0.05(-0.46%)
Mar 08, 2005	11.05	11.19	10.86	10.87	1,181,864	-0.26(-2.30%)
Mar 07, 2005	10.81	11.19	10.81	11.13	1,725,321	+0.32(+2.98%)
Mar 04, 2005	10.99	11.12	10.79	10.81	1,438,170	-0.15(-1.36%)
Mar 03, 2005	10.84	11.00	10.77	10.95	1,223,715	+0.16(+1.45%)
Mar 02, 2005	10.98	11.02	10.75	10.80	906,809	-0.28(-2.54%)
Mar 01, 2005	10.85	11.11	10.81	11.08	1,072,398	+0.29(+2.68%)
Feb 28, 2005	11.07	11.19	10.73	10.79	956,280	-0.28(-2.54%)
Feb 25, 2005	10.80	11.09	10.70	11.07	1,184,404	+0.36(+3.32%)
Feb 24, 2005	10.40	10.77	10.38	10.71	1,253,712	+0.26(+2.53%)
Feb 23, 2005	10.52	10.58	10.45	10.45	1,322,294	-0.05(-0.47%)
Feb 22, 2005	10.44	10.77	10.44	10.50	1,292,539	-0.11(-1.01%)
Feb 18, 2005	10.71	10.78	10.61	10.61	1,049,538	-0.12(-1.16%)
Feb 17, 2005	10.85	10.88	10.63	10.73	1,633,152	-0.16(-1.44%)
Feb 16, 2005	10.77	10.93	10.76	10.89	1,923,084	+0.04(+0.38%)
Feb 15, 2005	11.02	11.05	10.76	10.85	2,287,526	-0.17(-1.58%)
Feb 14, 2005	11.04	11.10	10.93	11.02	1,277,661	-0.09(-0.82%)
Feb 11, 2005	10.73	11.16	10.66	11.11	1,744,190	+0.32(+2.99%)
Feb 10, 2005	11.13	11.23	10.74	10.79	1,525,622	-0.29(-2.61%)
Feb 09, 2005	11.00	11.24	10.99	11.08	3,309,849	+0.12(+1.06%)
Feb 08, 2005	10.75	11.38	10.75	10.96	2,550,848	+0.10(+0.91%)
Feb 07, 2005	10.71	10.91	10.66	10.86	1,606,904	+0.21(+1.94%)
Feb 04, 2005	10.42	10.72	10.42	10.66	1,823,658	+0.20(+1.90%)
Feb 03, 2005	10.58	10.59	10.43	10.46	1,738,505	-0.15(-1.40%)
Feb 02, 2005	10.81	10.83	10.59	10.61	1,185,976	-0.21(-1.99%)
Feb 01, 2005	10.80	10.85	10.71	10.82	903,785	+0.02(+0.15%)
Jan 31, 2005	10.76	10.90	10.73	10.81	1,499,495	+0.16(+1.48%)
Jan 28, 2005	10.58	10.71	10.53	10.65	1,848,333	+0.10(+0.94%)
Jan 27, 2005	10.32	10.55	10.25	10.55	1,057,884	+0.23(+2.24%)
Jan 26, 2005	10.33	10.39	10.19	10.32	1,154,528	+0.14(+1.38%)
Jan 25, 2005	10.14	10.27	10.10	10.18	1,169,768	+0.06(+0.57%)
Jan 24, 2005	10.24	10.34	10.06	10.12	1,348,421	-0.15(-1.45%)
Jan 21, 2005	10.42	10.57	10.21	10.27	1,600,615	-0.16(-1.51%)
Jan 20, 2005	10.47	10.62	10.40	10.43	2,165,481	-0.13(-1.25%)
Jan 19, 2005	10.91	10.98	10.54	10.56	1,496,955	-0.44(-3.99%)
Jan 18, 2005	10.95	11.04	10.86	11.00	739,285	-0.01(-0.08%)
Jan 14, 2005	10.83	11.07	10.75	11.00	890,843	+0.23(+2.15%)
Jan 13, 2005	10.92	10.98	10.75	10.77	773,031	-0.15(-1.36%)
Jan 12, 2005	10.95	11.06	10.71	10.92	1,065,141	-0.01(-0.08%)
Jan 11, 2005	11.06	11.06	10.81	10.93	1,444,097	-0.14(-1.27%)
Jan 10, 2005	11.16	11.33	11.02	11.07	1,030,064	-0.05(-0.45%)
Jan 07, 2005	11.30	11.32	11.08	11.12	968,739	-0.18(-1.61%)
Jan 06, 2005	11.45	11.51	11.27	11.30	964,868	-0.11(-0.94%)
Jan 05, 2005	11.57	11.67	11.33	11.41	1,574,246	-0.21(-1.85%)
Jan 04, 2005	12.06	12.14	11.50	11.62	2,132,218	-0.37(-3.10%)
Jan 03, 2005	12.45	12.53	11.98	12.00	1,049,780	-0.42(-3.40%)
Dec 31, 2004	12.39	12.55	12.24	12.42	1,058,126	+0.02(+0.20%)
Dec 30, 2004	12.34	12.47	12.34	12.39	878,868	+0.10(+0.81%)
Dec 29, 2004	12.19	12.38	12.19	12.29	694,047	+0.08(+0.68%)
Dec 28, 2004	11.97	12.24	11.95	12.21	829,155	+0.24(+2.00%)
Dec 27, 2004	12.02	12.06	11.89	11.97	1,135,054	-0.07(-0.55%)
Dec 23, 2004	11.95	12.27	11.95	12.04	1,207,870	+0.12(+0.97%)
Dec 22, 2004	11.99	12.14	11.78	11.92	1,840,471	-0.23(-1.90%)
Dec 21, 2004	12.14	12.29	11.99	12.15	1,019,178	+0.07(+0.62%)
Dec 20, 2004	12.29	12.30	11.91	12.08	994,986	-0.16(-1.28%)
Dec 17, 2004	12.24	12.45	12.19	12.24	1,423,898	-0.10(-0.80%)
Dec 16, 2004	12.32	12.48	12.28	12.34	1,714,435	-0.03(-0.27%)
Dec 15, 2004	12.14	12.42	12.10	12.37	1,393,296	+0.25(+2.05%)
Dec 14, 2004	11.87	12.19	11.84	12.12	2,026,018	+0.21(+1.74%)
Dec 13, 2004	12.01	12.05	11.86	11.91	1,192,508	-0.06(-0.48%)
Dec 10, 2004	11.94	12.05	11.78	11.97	1,275,363	+0.03(+0.28%)
Dec 09, 2004	11.37	11.98	11.32	11.94	2,934,521	-0.17(-1.37%)
Dec 08, 2004	12.25	12.25	12.00	12.10	2,497,385	-0.14(-1.15%)
Dec 07, 2004	12.48	12.59	12.24	12.24	1,701,734	-0.18(-1.46%)
Dec 06, 2004	12.40	12.57	12.12	12.43	917,090	+0.02(+0.13%)
Dec 03, 2004	12.44	12.71	12.37	12.41	1,729,191	+0.03(+0.27%)
Dec 02, 2004	12.31	12.67	12.23	12.38	1,846,156	+0.08(+0.67%)
Dec 01, 2004	12.12	12.42	12.12	12.29	2,080,690	+0.21(+1.78%)
Nov 30, 2004	12.06	12.11	11.91	12.08	1,495,625	+0.05(+0.41%)
Nov 29, 2004	11.99	12.15	11.88	12.03	2,424,086	+0.26(+2.18%)
Nov 26, 2004	11.81	11.92	11.68	11.77	572,486	+0.02(+0.21%)
Nov 24, 2004	11.62	11.81	11.52	11.75	2,354,536	+0.26(+2.30%)
Nov 23, 2004	11.64	11.68	11.42	11.48	1,150,415	-0.15(-1.28%)
Nov 22, 2004	11.62	11.71	11.49	11.63	1,226,739	-0.08(-0.71%)
Nov 19, 2004	12.04	12.16	11.70	11.71	1,016,033	-0.36(-2.95%)
Nov 18, 2004	12.11	12.12	11.99	12.07	1,879,661	-0.11(-0.88%)
Nov 17, 2004	11.91	12.18	11.87	12.18	1,950,179	+0.43(+3.66%)
Nov 16, 2004	11.82	11.88	11.67	11.75	1,256,252	-0.16(-1.32%)
Nov 15, 2004	11.74	11.92	11.54	11.91	1,490,182	+0.20(+1.69%)
Nov 12, 2004	11.57	11.71	11.40	11.71	1,263,268	+0.15(+1.29%)
Nov 11, 2004	11.21	11.57	11.11	11.56	1,384,950	+0.36(+3.17%)
Nov 10, 2004	11.27	11.28	11.02	11.20	1,021,718	-0.06(-0.51%)
Nov 09, 2004	11.29	11.35	11.15	11.26	984,584	-0.03(-0.29%)
Nov 08, 2004	11.33	11.48	11.20	11.29	978,415	-0.10(-0.87%)
Nov 05, 2004	11.29	11.57	11.21	11.39	2,748,249	+0.28(+2.53%)
Nov 04, 2004	10.75	11.16	10.75	11.11	1,936,390	+0.20(+1.82%)
Nov 03, 2004	11.04	11.37	10.76	10.91	3,707,553	+0.11(+0.99%)
Nov 02, 2004	10.81	11.00	10.63	10.81	1,441,920	+0.08(+0.77%)
Nov 01, 2004	10.75	10.78	10.51	10.72	1,169,284	+0.03(+0.31%)
Oct 29, 2004	10.67	10.81	10.55	10.69	800,972	+0.04(+0.39%)
Oct 28, 2004	10.75	10.86	10.56	10.65	1,489,214	-0.13(-1.23%)
Oct 27, 2004	10.61	10.80	10.25	10.78	2,062,789	+0.47(+4.57%)
Oct 26, 2004	10.33	10.42	10.14	10.31	1,570,376	+0.02(+0.16%)
Oct 25, 2004	10.04	10.29	10.04	10.29	1,581,625	+0.17(+1.72%)
Oct 22, 2004	10.35	10.38	10.01	10.12	2,565,121	-0.21(-2.00%)
Oct 21, 2004	10.09	10.54	9.995	10.33	3,040,842	+0.25(+2.46%)
Oct 20, 2004	10.04	10.24	9.929	10.08	1,859,461	+0.02(+0.25%)
Oct 19, 2004	10.09	10.23	9.962	10.05	3,092,974	+0.06(+0.58%)
Oct 18, 2004	9.838	10.04	9.673	9.995	3,120,915	+0.00(+0.00%)
Oct 15, 2004	9.797	10.19	9.590	9.995	3,344,805	-0.31(-2.97%)
Oct 14, 2004	10.47	10.59	10.24	10.30	3,570,873	-0.16(-1.50%)
Oct 13, 2004	10.50	10.66	10.42	10.46	2,413,199	+0.17(+1.61%)
Oct 12, 2004	10.44	10.48	10.13	10.29	1,664,964	-0.26(-2.51%)
Oct 11, 2004	10.59	10.72	10.48	10.56	778,475	+0.00(+0.00%)
Oct 08, 2004	10.83	10.87	10.47	10.56	1,028,007	-0.34(-3.11%)
Oct 07, 2004	10.95	11.20	10.87	10.90	1,715,765	-0.06(-0.53%)
Oct 06, 2004	11.01	11.05	10.88	10.95	1,426,438	-0.09(-0.82%)
Oct 05, 2004	11.30	11.40	10.95	11.05	2,414,772	-0.22(-1.91%)
Oct 04, 2004	11.32	11.50	11.24	11.26	1,958,162	+0.12(+1.04%)
Oct 01, 2004	10.75	11.14	10.71	11.14	2,162,578	+0.48(+4.50%)
Sep 30, 2004	10.33	10.75	10.33	10.66	2,587,377	+0.27(+2.63%)
Sep 29, 2004	10.22	10.51	10.22	10.39	1,461,878	+0.20(+1.95%)
Sep 28, 2004	10.25	10.33	10.04	10.19	1,518,243	-0.03(-0.32%)
Sep 27, 2004	10.21	10.47	10.17	10.23	1,215,369	-0.04(-0.40%)
Sep 24, 2004	10.52	10.52	10.24	10.27	2,013,439	-0.21(-1.97%)
Sep 23, 2004	10.57	10.62	10.39	10.47	2,145,523	-0.09(-0.86%)
Sep 22, 2004	11.05	11.05	10.53	10.57	2,763,731	-0.53(-4.77%)
Sep 21, 2004	11.22	11.30	11.02	11.09	2,109,115	-0.08(-0.74%)
Sep 20, 2004	11.11	11.41	11.02	11.18	1,926,229	+0.07(+0.60%)
Sep 17, 2004	11.08	11.16	10.95	11.11	2,066,055	+0.11(+0.98%)
Sep 16, 2004	11.14	11.37	11.00	11.00	1,591,543	-0.15(-1.33%)
Sep 15, 2004	11.46	11.46	11.09	11.15	1,781,203	-0.39(-3.37%)
Sep 14, 2004	11.71	11.80	11.42	11.54	1,749,754	-0.17(-1.48%)
Sep 13, 2004	11.62	11.97	11.49	11.71	4,510,824	+0.39(+3.43%)
Sep 10, 2004	10.13	11.48	10.13	11.33	5,914,160	+0.89(+8.56%)
Sep 09, 2004	10.16	10.54	10.10	10.43	4,171,905	+0.41(+4.04%)
Sep 08, 2004	10.63	10.65	9.995	10.03	4,773,663	-0.60(-5.68%)
Sep 07, 2004	10.34	10.75	10.34	10.63	2,556,654	+0.37(+3.63%)
Sep 03, 2004	10.67	10.67	10.25	10.26	2,791,188	-0.41(-3.87%)
Sep 02, 2004	10.71	10.76	10.63	10.67	1,781,444	-0.12(-1.15%)
Sep 01, 2004	10.57	10.95	10.57	10.80	1,553,926	+0.26(+2.43%)
Aug 31, 2004	10.63	10.68	10.39	10.54	1,575,093	-0.02(-0.16%)
Aug 30, 2004	10.71	10.78	10.54	10.56	1,665,447	-0.06(-0.55%)
Aug 27, 2004	10.67	10.75	10.49	10.62	1,273,670	+0.05(+0.47%)
Aug 26, 2004	10.74	10.75	10.54	10.57	1,229,037	-0.04(-0.39%)
Aug 25, 2004	10.46	10.77	10.24	10.61	2,261,036	+0.28(+2.72%)
Aug 24, 2004	10.68	10.75	10.27	10.33	2,888,679	-0.23(-2.19%)
Aug 23, 2004	10.79	10.83	10.55	10.56	2,758,772	-0.14(-1.31%)
Aug 20, 2004	10.47	10.76	10.41	10.70	1,267,259	+0.22(+2.13%)
Aug 19, 2004	10.46	10.58	10.29	10.47	2,152,176	-0.04(-0.39%)
Aug 18, 2004	10.04	10.54	9.995	10.52	2,389,250	+0.40(+3.92%)
Aug 17, 2004	9.838	10.29	9.797	10.12	3,244,532	+0.31(+3.12%)
Aug 16, 2004	9.632	9.838	9.549	9.813	2,295,267	+0.25(+2.59%)
Aug 13, 2004	9.640	9.838	9.499	9.565	2,258,617	-0.07(-0.77%)
Aug 12, 2004	9.838	9.937	9.574	9.640	4,848,897	-0.28(-2.83%)
Aug 11, 2004	9.921	9.962	9.607	9.921	4,667,947	-0.17(-1.64%)
Aug 10, 2004	10.19	10.29	9.921	10.09	6,729,406	-0.18(-1.77%)
Aug 09, 2004	10.65	10.71	10.26	10.27	2,699,987	-0.32(-3.04%)
Aug 06, 2004	10.72	10.75	10.43	10.59	4,125,578	-0.18(-1.69%)
Aug 05, 2004	11.17	11.29	10.77	10.77	3,534,707	-0.35(-3.12%)
Aug 04, 2004	11.16	11.25	11.00	11.12	4,158,599	+0.00(+0.00%)
Aug 03, 2004	12.20	12.33	10.91	11.12	16,425,508	-2.04(-15.52%)
Aug 02, 2004	12.81	13.32	12.53	13.16	3,638,366	+0.35(+2.71%)
Jul 30, 2004	13.00	13.02	12.69	12.81	1,838,294	-0.18(-1.40%)
Jul 29, 2004	12.68	13.11	12.68	13.00	1,704,153	+0.40(+3.15%)
Jul 28, 2004	12.85	12.89	12.38	12.60	2,235,998	-0.25(-1.93%)
Jul 27, 2004	12.89	13.05	12.65	12.85	2,873,922	-0.02(-0.13%)
Jul 26, 2004	13.10	13.34	12.61	12.86	2,233,579	-0.20(-1.52%)
Jul 23, 2004	13.55	13.55	13.06	13.06	1,300,522	-0.51(-3.78%)
Jul 22, 2004	13.11	13.62	12.94	13.58	1,510,623	+0.46(+3.53%)
Jul 21, 2004	14.05	14.10	13.08	13.11	2,222,209	-0.60(-4.40%)
Jul 20, 2004	13.51	13.72	13.35	13.72	1,841,076	+0.31(+2.28%)
Jul 19, 2004	13.58	13.71	13.26	13.41	1,819,304	-0.08(-0.61%)
Jul 16, 2004	14.01	14.06	13.43	13.49	2,135,363	-0.36(-2.57%)
Jul 15, 2004	13.98	14.05	13.81	13.85	2,022,994	+0.04(+0.30%)
Jul 14, 2004	14.01	14.16	13.68	13.81	3,178,611	-0.51(-3.58%)
Jul 13, 2004	14.07	14.35	14.02	14.32	2,222,693	+0.36(+2.61%)
Jul 12, 2004	14.27	14.36	13.81	13.96	2,870,414	-0.55(-3.76%)
Jul 09, 2004	14.07	14.53	14.06	14.50	3,977,165	+0.51(+3.66%)
Jul 08, 2004	14.21	14.29	13.95	13.99	3,065,517	-0.21(-1.51%)
Jul 07, 2004	13.85	14.31	13.85	14.20	2,685,714	+0.41(+2.94%)
Jul 06, 2004	14.14	14.15	13.65	13.80	2,467,509	-0.49(-3.41%)
Jul 02, 2004	14.49	14.53	14.15	14.29	2,523,028	-0.18(-1.26%)
Jul 01, 2004	15.36	15.36	14.34	14.47	2,686,077	-0.89(-5.81%)
Jun 30, 2004	15.21	15.42	15.05	15.36	2,964,639	+0.23(+1.53%)
Jun 29, 2004	14.83	15.13	14.82	15.13	1,640,651	+0.27(+1.84%)
Jun 28, 2004	15.13	15.24	14.81	14.86	1,959,855	-0.11(-0.72%)
Jun 25, 2004	14.65	15.08	14.65	14.96	2,125,928	+0.31(+2.09%)
Jun 24, 2004	14.76	15.01	14.63	14.66	1,798,016	+0.01(+0.06%)
Jun 23, 2004	14.34	14.70	14.33	14.65	2,257,045	+0.23(+1.61%)
Jun 22, 2004	14.06	14.42	14.01	14.42	2,098,350	+0.43(+3.07%)
Jun 21, 2004	14.22	14.40	13.97	13.99	3,145,227	-0.15(-1.05%)
Jun 18, 2004	14.24	14.48	14.13	14.14	3,762,951	-0.24(-1.67%)
Jun 17, 2004	14.72	14.73	14.30	14.38	4,908,287	-0.50(-3.39%)
Jun 16, 2004	15.07	15.07	14.85	14.88	1,502,398	-0.21(-1.37%)
Jun 15, 2004	14.96	15.18	14.87	15.09	2,478,879	+0.27(+1.84%)
Jun 14, 2004	15.39	15.39	14.76	14.82	3,059,953	-0.62(-4.02%)
Jun 10, 2004	15.40	15.58	15.29	15.44	1,605,090	+0.16(+1.03%)
Jun 09, 2004	15.93	15.95	15.25	15.28	2,467,993	-0.63(-3.95%)
Jun 08, 2004	15.58	16.04	15.34	15.91	2,974,195	+0.19(+1.21%)
Jun 07, 2004	15.58	15.75	15.39	15.72	2,234,789	+0.26(+1.66%)
Jun 04, 2004	15.50	15.69	15.36	15.46	2,868,358	+0.42(+2.80%)
Jun 03, 2004	15.34	15.34	15.01	15.04	2,588,102	-0.33(-2.15%)
Jun 02, 2004	15.71	15.75	15.05	15.37	3,051,970	-0.21(-1.38%)
Jun 01, 2004	15.73	15.79	15.44	15.58	3,594,822	-0.02(-0.11%)
May 28, 2004	15.39	15.72	15.28	15.60	2,598,021	+0.21(+1.40%)
May 27, 2004	15.09	15.39	14.92	15.39	4,902,360	+0.50(+3.39%)
May 26, 2004	14.83	15.23	14.80	14.88	4,436,194	+0.06(+0.39%)
May 25, 2004	15.09	15.09	14.67	14.82	5,898,798	-0.26(-1.75%)
May 24, 2004	15.09	15.21	14.96	15.09	2,385,138	+0.18(+1.22%)
May 21, 2004	14.95	15.05	14.88	14.91	1,962,637	+0.02(+0.17%)
May 20, 2004	15.01	15.03	14.82	14.88	3,439,272	-0.12(-0.83%)
May 19, 2004	15.01	15.36	14.96	15.01	3,033,343	+0.12(+0.83%)
May 18, 2004	14.63	14.99	14.63	14.88	1,582,955	+0.31(+2.16%)
May 17, 2004	14.91	14.91	14.26	14.57	3,935,798	-0.45(-2.97%)
May 14, 2004	15.43	15.61	14.93	15.01	2,815,500	-0.39(-2.52%)
May 13, 2004	15.46	15.59	15.15	15.40	2,025,413	-0.06(-0.37%)
May 12, 2004	15.61	15.61	15.12	15.46	2,448,035	-0.13(-0.85%)
May 11, 2004	15.36	15.78	15.36	15.59	1,645,973	+0.40(+2.61%)
May 10, 2004	15.50	15.54	14.94	15.20	2,561,492	-0.35(-2.23%)
May 07, 2004	15.56	16.04	15.53	15.54	3,075,314	-0.06(-0.37%)
May 06, 2004	15.77	16.01	15.46	15.60	2,952,907	-0.26(-1.62%)
May 05, 2004	15.29	15.96	15.14	15.86	4,799,910	+0.98(+6.62%)
May 04, 2004	15.10	15.50	14.43	14.87	10,294,231	+1.03(+7.40%)

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.