Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	3882	3931	3882	3912	106,678,200	+0.26(+0.01%)
Apr 28, 2005	3940	3951	3895	3911	148,216,800	-16.23(-0.41%)
Apr 27, 2005	3960	3978	3917	3928	132,260,600	-65.36(-1.64%)
Apr 26, 2005	3998	4000	3971	3993	72,852,000	-0.03(-0.00%)
Apr 25, 2005	3974	3997	3966	3993	73,739,400	+12.89(+0.32%)
Apr 22, 2005	3978	3986	3968	3980	82,783,200	+29.16(+0.74%)
Apr 21, 2005	3933	3973	3933	3951	109,772,200	+1.00(+0.03%)
Apr 20, 2005	3980	3984	3944	3950	104,986,600	-12.37(-0.31%)
Apr 19, 2005	3972	3974	3954	3962	102,136,200	+12.80(+0.32%)
Apr 18, 2005	3975	3975	3931	3950	158,371,392	-82.69(-2.05%)
Apr 15, 2005	4084	4085	4032	4032	139,406,400	-78.83(-1.92%)
Apr 14, 2005	4101	4126	4098	4111	94,288,600	-5.74(-0.14%)
Apr 13, 2005	4123	4127	4114	4117	92,884,400	+20.04(+0.49%)
Apr 12, 2005	4113	4116	4089	4097	85,840,200	-20.81(-0.51%)
Apr 11, 2005	4107	4124	4102	4118	83,466,000	-6.67(-0.16%)
Apr 08, 2005	4134	4144	4123	4124	87,803,600	-0.08(-0.00%)
Apr 07, 2005	4112	4131	4100	4124	111,063,000	+17.38(+0.42%)
Apr 06, 2005	4094	4109	4093	4107	109,172,400	+19.05(+0.47%)
Apr 05, 2005	4075	4091	4070	4088	106,211,000	+35.62(+0.88%)
Apr 04, 2005	4068	4068	4030	4052	80,235,200	-27.76(-0.68%)
Apr 02, 2005	4068	4097	4062	4080	83,515,600	+12.30(+0.30%)
Apr 01, 2005	4091	4097	4065	4068	92,737,400	+3.17(+0.08%)
Mar 31, 2005	4060	4074	4054	4065	87,659,800	-17.04(-0.42%)
Mar 30, 2005	4056	4082	4044	4082	85,357,800	+0.00(+0.00%)
Mar 29, 2005	4056	4082	4044	4082	0	+3.34(+0.08%)
Mar 28, 2005	4078	4078	4078	4078	0	+0.00(+0.00%)
Mar 25, 2005	4042	4081	4036	4078	81,262,600	+45.90(+1.14%)
Mar 24, 2005	4009	4037	4009	4032	87,517,400	-14.77(-0.36%)
Mar 23, 2005	4036	4052	4011	4047	90,484,200	+14.18(+0.35%)
Mar 22, 2005	4046	4060	4032	4033	37,594,600	+0.00(+0.00%)
Mar 21, 2005	4046	4060	4032	4033	0	-17.77(-0.44%)
Mar 19, 2005	4040	4061	4035	4051	95,522,000	+18.70(+0.46%)
Mar 18, 2005	4021	4036	4011	4032	82,862,600	+12.67(+0.32%)
Mar 17, 2005	4064	4075	4019	4019	111,597,000	-58.34(-1.43%)
Mar 16, 2005	4060	4083	4060	4078	87,381,400	+29.19(+0.72%)
Mar 15, 2005	4046	4056	4036	4049	68,102,600	+0.00(+0.00%)
Mar 14, 2005	4046	4056	4036	4049	0	-0.63(-0.02%)
Mar 12, 2005	4063	4067	4048	4049	76,646,000	+10.97(+0.27%)
Mar 11, 2005	4048	4058	4034	4038	106,226,000	-28.48(-0.70%)
Mar 10, 2005	4092	4105	4063	4067	117,384,800	-18.69(-0.46%)
Mar 09, 2005	4098	4104	4079	4085	93,750,000	-22.62(-0.55%)
Mar 08, 2005	4094	4108	4090	4108	82,058,800	+0.00(+0.00%)
Mar 07, 2005	4094	4108	4090	4108	0	+16.42(+0.40%)
Mar 05, 2005	4080	4092	4059	4092	83,639,200	+30.23(+0.74%)
Mar 04, 2005	4051	4074	4050	4061	89,077,200	-1.37(-0.03%)
Mar 03, 2005	4060	4063	4033	4063	95,200,200	+7.74(+0.19%)
Mar 02, 2005	4026	4067	4024	4055	106,744,600	+27.82(+0.69%)
Mar 01, 2005	4044	4057	4027	4027	95,381,800	+0.00(+0.00%)
Feb 28, 2005	4044	4057	4027	4027	0	-7.41(-0.18%)
Feb 26, 2005	4000	4035	4000	4035	92,054,600	+56.90(+1.43%)
Feb 25, 2005	3984	3986	3969	3978	103,234,000	+0.48(+0.01%)
Feb 24, 2005	3975	3979	3952	3977	128,996,000	-25.14(-0.63%)
Feb 23, 2005	4020	4025	3981	4002	121,333,400	-20.29(-0.50%)
Feb 22, 2005	4034	4040	4009	4023	43,957,000	+0.00(+0.00%)
Feb 21, 2005	4034	4040	4009	4023	0	-6.40(-0.16%)
Feb 19, 2005	4001	4042	4000	4029	122,097,400	+23.52(+0.59%)
Feb 18, 2005	4011	4025	4004	4006	98,172,800	-3.52(-0.09%)
Feb 17, 2005	4027	4030	3995	4009	97,419,400	-21.43(-0.53%)
Feb 16, 2005	4010	4034	4004	4030	94,342,200	+18.34(+0.46%)
Feb 15, 2005	4014	4021	4000	4012	65,811,000	+0.00(+0.00%)
Feb 14, 2005	4014	4021	4000	4012	0	-4.64(-0.12%)
Feb 12, 2005	3978	4017	3978	4017	98,484,400	+46.38(+1.17%)
Feb 11, 2005	3971	3987	3957	3970	89,321,600	+0.75(+0.02%)
Feb 10, 2005	3987	3991	3956	3970	92,926,600	-11.15(-0.28%)
Feb 09, 2005	3981	3985	3969	3981	94,875,600	-1.13(-0.03%)
Feb 08, 2005	3969	3983	3968	3982	98,357,800	+0.00(+0.00%)
Feb 07, 2005	3969	3983	3968	3982	0	+23.89(+0.60%)
Feb 05, 2005	3943	3960	3928	3958	109,384,200	+29.07(+0.74%)
Feb 04, 2005	3946	3954	3921	3929	177,341,792	-22.78(-0.58%)
Feb 03, 2005	3947	3952	3935	3952	94,364,600	+12.54(+0.32%)
Feb 02, 2005	3914	3939	3909	3939	92,981,800	+25.49(+0.65%)
Feb 01, 2005	3896	3914	3894	3914	86,741,600	+0.00(+0.00%)
Jan 31, 2005	3896	3914	3894	3914	0	+43.34(+1.12%)
Jan 29, 2005	3898	3899	3869	3870	73,269,000	-21.05(-0.54%)
Jan 28, 2005	3892	3893	3862	3891	99,218,600	+11.58(+0.30%)
Jan 27, 2005	3886	3892	3878	3880	83,481,000	-2.22(-0.06%)
Jan 26, 2005	3847	3887	3844	3882	95,183,400	+33.33(+0.87%)
Jan 25, 2005	3841	3854	3820	3849	97,262,200	+0.00(+0.00%)
Jan 24, 2005	3841	3854	3820	3849	0	-5.48(-0.14%)
Jan 22, 2005	3829	3858	3829	3854	76,584,200	+11.75(+0.31%)
Jan 21, 2005	3847	3853	3834	3842	18,674,800	-26.57(-0.69%)
Jan 20, 2005	3883	3892	3865	3869	94,446,200	-6.01(-0.16%)
Jan 19, 2005	3875	3878	3847	3875	104,871,200	-6.42(-0.17%)
Jan 18, 2005	3865	3881	3861	3881	57,362,200	+0.00(+0.00%)
Jan 17, 2005	3865	3881	3861	3881	0	+26.84(+0.70%)
Jan 15, 2005	3822	3862	3821	3855	92,154,400	+20.49(+0.53%)
Jan 14, 2005	3835	3845	3822	3834	93,274,800	+17.97(+0.47%)
Jan 13, 2005	3852	3857	3805	3816	112,647,400	-32.85(-0.85%)
Jan 12, 2005	3897	3897	3841	3849	118,625,400	-28.83(-0.74%)
Jan 11, 2005	3890	3890	3860	3878	88,395,400	+0.00(+0.00%)
Jan 10, 2005	3890	3890	3860	3878	0	-0.14(-0.00%)
Jan 08, 2005	3852	3884	3849	3878	104,805,600	+21.48(+0.56%)
Jan 07, 2005	3832	3864	3831	3856	87,290,200	+27.12(+0.71%)
Jan 06, 2005	3834	3845	3829	3829	86,935,200	-33.94(-0.88%)
Jan 05, 2005	3848	3874	3845	3863	82,249,400	+7.62(+0.20%)
Jan 04, 2005	3831	3885	3824	3856	66,550,800	+0.00(+0.00%)
Jan 03, 2005	3831	3885	3824	3856	0	+34.52(+0.90%)
Jan 01, 2005	3821	3821	3802	3821	30,699,600	-6.79(-0.18%)
Dec 31, 2004	3839	3839	3826	3828	27,162,600	+0.79(+0.02%)
Dec 30, 2004	3832	3838	3818	3827	38,843,000	+2.33(+0.06%)
Dec 29, 2004	3821	3825	3808	3825	30,974,000	+7.14(+0.19%)
Dec 28, 2004	3813	3834	3812	3818	40,370,400	+0.00(+0.00%)
Dec 27, 2004	3813	3834	3812	3818	0	-5.07(-0.13%)
Dec 25, 2004	3817	3824	3808	3823	9,813,800	+3.08(+0.08%)
Dec 24, 2004	3800	3822	3800	3820	51,450,400	+13.53(+0.36%)
Dec 23, 2004	3793	3811	3789	3806	78,384,200	+36.12(+0.96%)
Dec 22, 2004	3759	3773	3756	3770	78,762,000	+5.99(+0.16%)
Dec 21, 2004	3743	3776	3743	3764	77,909,000	+0.00(+0.00%)
Dec 20, 2004	3743	3776	3743	3764	0	+19.12(+0.51%)
Dec 18, 2004	3812	3815	3743	3745	130,248,000	-65.75(-1.73%)
Dec 17, 2004	3805	3818	3804	3811	96,644,200	+7.68(+0.20%)
Dec 16, 2004	3822	3826	3802	3803	89,783,800	-11.40(-0.30%)
Dec 15, 2004	3828	3830	3804	3814	113,928,600	+8.45(+0.22%)
Dec 14, 2004	3777	3814	3775	3806	109,091,200	+0.00(+0.00%)
Dec 13, 2004	3777	3814	3775	3806	0	+37.52(+1.00%)
Dec 11, 2004	3768	3779	3754	3768	101,576,800	+20.96(+0.56%)
Dec 10, 2004	3760	3786	3736	3747	134,875,008	-27.58(-0.73%)
Dec 09, 2004	3764	3782	3755	3775	82,847,800	-12.41(-0.33%)
Dec 08, 2004	3771	3800	3763	3787	79,917,800	+20.06(+0.53%)
Dec 07, 2004	3765	3771	3756	3767	59,357,600	+0.00(+0.00%)
Dec 06, 2004	3765	3771	3756	3767	0	-16.12(-0.43%)
Dec 04, 2004	3812	3824	3772	3784	113,365,400	-27.94(-0.73%)
Dec 03, 2004	3808	3822	3796	3811	107,974,800	+14.74(+0.39%)
Dec 02, 2004	3752	3806	3744	3797	118,995,600	+42.96(+1.14%)
Dec 01, 2004	3796	3796	3746	3754	95,483,600	-26.86(-0.71%)
Nov 30, 2004	3787	3825	3781	3781	88,352,800	+0.00(+0.00%)
Nov 29, 2004	3787	3825	3781	3781	0	-1.59(-0.04%)
Nov 27, 2004	3784	3792	3764	3782	57,451,200	-15.39(-0.41%)
Nov 26, 2004	3771	3803	3769	3798	82,699,200	+36.89(+0.98%)
Nov 25, 2004	3798	3798	3754	3761	76,369,200	-19.39(-0.51%)
Nov 24, 2004	3795	3807	3773	3780	85,151,200	+5.84(+0.15%)
Nov 23, 2004	3777	3783	3754	3774	89,247,000	+0.00(+0.00%)
Nov 22, 2004	3777	3783	3754	3774	0	-24.53(-0.65%)
Nov 20, 2004	3838	3844	3793	3799	133,205,000	-31.61(-0.83%)
Nov 19, 2004	3827	3840	3820	3830	120,539,000	-13.75(-0.36%)
Nov 18, 2004	3802	3844	3794	3844	111,938,400	+49.87(+1.31%)
Nov 17, 2004	3827	3833	3782	3794	89,578,600	-26.70(-0.70%)
Nov 16, 2004	3848	3856	3821	3821	80,823,200	+0.00(+0.00%)
Nov 15, 2004	3848	3856	3821	3821	0	-14.14(-0.37%)
Nov 13, 2004	3844	3850	3826	3835	107,530,000	+1.32(+0.03%)
Nov 12, 2004	3780	3840	3777	3834	96,375,600	+48.88(+1.29%)
Nov 11, 2004	3782	3799	3780	3785	93,760,000	+14.97(+0.40%)
Nov 10, 2004	3784	3786	3767	3770	92,008,600	-7.05(-0.19%)
Nov 09, 2004	3782	3787	3771	3777	68,879,000	+0.00(+0.00%)
Nov 08, 2004	3782	3787	3771	3777	0	-4.00(-0.11%)
Nov 06, 2004	3796	3812	3776	3781	114,898,800	+18.54(+0.49%)
Nov 05, 2004	3749	3768	3741	3762	94,763,400	-7.48(-0.20%)
Nov 04, 2004	3790	3798	3765	3770	107,265,600	+4.09(+0.11%)
Nov 03, 2004	3739	3766	3732	3766	86,838,400	+31.77(+0.85%)
Nov 02, 2004	3698	3742	3698	3734	52,807,000	+0.00(+0.00%)
Nov 01, 2004	3698	3742	3698	3734	0	+27.25(+0.74%)
Oct 29, 2004	3709	3739	3707	3707	95,075,800	-15.00(-0.40%)
Oct 28, 2004	3700	3724	3699	3722	138,210,208	+43.43(+1.18%)
Oct 27, 2004	3637	3680	3629	3678	103,033,600	+58.91(+1.63%)
Oct 26, 2004	3612	3623	3601	3619	78,482,600	+10.42(+0.29%)
Oct 25, 2004	3636	3636	3599	3609	96,339,600	-78.11(-2.12%)
Oct 22, 2004	3689	3712	3679	3687	114,767,000	-0.36(-0.01%)
Oct 21, 2004	3696	3696	3652	3688	138,816,992	+21.85(+0.60%)
Oct 20, 2004	3663	3674	3651	3666	101,065,200	-34.88(-0.94%)
Oct 19, 2004	3689	3723	3689	3701	111,382,200	+40.75(+1.11%)
Oct 18, 2004	3680	3684	3653	3660	75,542,000	-10.95(-0.30%)
Oct 15, 2004	3648	3671	3638	3671	66,952,800	+5.81(+0.16%)
Oct 14, 2004	3675	3685	3663	3665	105,502,200	-29.37(-0.80%)
Oct 13, 2004	3701	3718	3686	3694	104,141,400	+4.47(+0.12%)
Oct 12, 2004	3720	3720	3671	3690	68,239,200	-37.79(-1.01%)
Oct 11, 2004	3734	3735	3715	3728	70,503,600	-10.23(-0.27%)
Oct 08, 2004	3741	3771	3717	3738	0	-20.83(-0.55%)
Oct 07, 2004	3773	3787	3750	3759	0	-5.89(-0.16%)
Oct 06, 2004	3771	3779	3750	3765	0	-5.65(-0.15%)
Oct 05, 2004	3765	3782	3752	3770	0	+3.18(+0.08%)
Oct 04, 2004	3749	3779	3749	3767	0	+36.90(+0.99%)
Oct 01, 2004	3656	3730	3656	3730	0	+89.55(+2.46%)
Sep 30, 2004	3701	3709	3634	3641	0	-42.06(-1.14%)
Sep 29, 2004	3668	3696	3668	3683	0	+15.20(+0.41%)
Sep 28, 2004	3647	3683	3644	3667	0	+10.54(+0.29%)
Sep 27, 2004	3678	3678	3646	3657	0	-16.58(-0.45%)
Sep 24, 2004	3649	3676	3645	3674	0	+20.41(+0.56%)
Sep 23, 2004	3682	3686	3642	3653	0	-39.01(-1.06%)
Sep 22, 2004	3723	3741	3690	3692	0	-39.03(-1.05%)
Sep 21, 2004	3697	3734	3695	3731	0	+27.45(+0.74%)
Sep 20, 2004	3717	3720	3685	3704	0	-22.53(-0.60%)
Sep 17, 2004	3701	3737	3685	3726	0	+34.54(+0.94%)
Sep 16, 2004	3693	3704	3677	3692	0	-0.17(-0.00%)
Sep 15, 2004	3708	3721	3686	3692	0	-16.18(-0.44%)
Sep 14, 2004	3717	3717	3699	3708	0	-17.37(-0.47%)
Sep 13, 2004	3691	3725	3691	3725	0	+47.79(+1.30%)
Sep 10, 2004	3657	3684	3656	3678	0	+25.59(+0.70%)
Sep 09, 2004	3664	3665	3636	3652	0	-25.53(-0.69%)
Sep 08, 2004	3682	3686	3671	3678	0	-4.59(-0.12%)
Sep 07, 2004	3674	3689	3664	3682	0	+9.11(+0.25%)
Sep 06, 2004	3671	3682	3664	3673	0	+7.09(+0.19%)
Sep 03, 2004	3634	3674	3625	3666	0	+32.56(+0.90%)
Sep 02, 2004	3611	3641	3601	3633	0	+20.15(+0.56%)
Sep 01, 2004	3606	3628	3601	3613	0	+18.95(+0.53%)
Aug 31, 2004	3621	3631	3584	3594	0	-42.43(-1.17%)
Aug 30, 2004	3651	3657	3632	3637	0	-12.53(-0.34%)
Aug 27, 2004	3635	3649	3623	3649	0	+19.40(+0.53%)
Aug 26, 2004	3624	3634	3615	3630	0	+34.58(+0.96%)
Aug 25, 2004	3607	3612	3586	3595	0	+0.88(+0.02%)
Aug 24, 2004	3593	3613	3585	3594	0	+4.69(+0.13%)
Aug 23, 2004	3567	3596	3555	3590	0	+51.67(+1.46%)
Aug 20, 2004	3545	3545	3511	3538	0	-6.40(-0.18%)
Aug 19, 2004	3557	3572	3534	3544	0	+2.94(+0.08%)
Aug 18, 2004	3528	3546	3511	3541	0	+8.35(+0.24%)
Aug 17, 2004	3513	3554	3507	3533	0	+16.45(+0.47%)
Aug 16, 2004	3470	3522	3452	3517	0	+31.84(+0.91%)
Aug 13, 2004	3467	3496	3461	3485	0	-9.39(-0.27%)
Aug 12, 2004	3513	3535	3477	3494	0	-8.72(-0.25%)
Aug 11, 2004	3540	3542	3477	3503	0	-30.11(-0.85%)
Aug 10, 2004	3495	3533	3495	3533	0	+35.76(+1.02%)
Aug 09, 2004	3529	3532	3482	3497	0	-31.34(-0.89%)
Aug 06, 2004	3576	3596	3526	3529	0	-94.34(-2.60%)
Aug 05, 2004	3625	3653	3623	3623	0	+15.40(+0.43%)
Aug 04, 2004	3623	3631	3593	3608	0	-43.22(-1.18%)
Aug 03, 2004	3637	3655	3627	3651	0	+27.01(+0.75%)
Aug 02, 2004	3623	3628	3607	3624	0	-23.31(-0.64%)
Jul 30, 2004	3638	3662	3621	3647	0	+3.31(+0.09%)
Jul 29, 2004	3588	3647	3588	3644	0	+67.87(+1.90%)
Jul 28, 2004	3590	3603	3565	3576	0	+10.82(+0.30%)
Jul 27, 2004	3538	3568	3536	3565	0	+32.49(+0.92%)
Jul 26, 2004	3568	3582	3531	3533	0	-34.68(-0.97%)
Jul 23, 2004	3581	3588	3561	3567	0	-5.55(-0.16%)
Jul 22, 2004	3597	3599	3569	3573	0	-64.63(-1.78%)
Jul 21, 2004	3639	3658	3633	3637	0	+30.08(+0.83%)
Jul 20, 2004	3587	3610	3564	3607	0	+14.76(+0.41%)
Jul 19, 2004	3601	3616	3589	3593	0	-17.77(-0.49%)
Jul 16, 2004	3612	3637	3608	3610	0	-0.15(-0.00%)
Jul 15, 2004	3640	3646	3610	3611	0	-38.20(-1.05%)
Jul 14, 2004	3637	3651	3617	3649	0	-7.43(-0.20%)
Jul 13, 2004	3670	3671	3656	3656	0	+4.55(+0.12%)
Jul 12, 2004	3651	3681	3645	3652	0	-16.85(-0.46%)
Jul 09, 2004	3648	3676	3635	3668	0	-1.93(-0.05%)
Jul 08, 2004	3651	3670	3628	3670	0	+10.01(+0.27%)
Jul 07, 2004	3663	3681	3657	3660	0	-0.28(-0.01%)
Jul 06, 2004	3683	3690	3651	3661	0	-27.50(-0.75%)
Jul 05, 2004	3684	3703	3684	3688	0	+3.12(+0.08%)
Jul 02, 2004	3708	3718	3673	3685	0	-31.14(-0.84%)
Jul 01, 2004	3749	3774	3708	3716	0	-16.79(-0.45%)
Jun 30, 2004	3763	3771	3733	3733	0	-23.49(-0.63%)
Jun 29, 2004	3756	3764	3746	3756	0	-15.10(-0.40%)
Jun 28, 2004	3739	3779	3733	3772	0	+29.20(+0.78%)
Jun 25, 2004	3742	3757	3732	3742	0	-13.37(-0.36%)
Jun 24, 2004	3753	3768	3741	3756	0	+35.61(+0.96%)
Jun 23, 2004	3722	3737	3715	3720	0	+19.82(+0.54%)
Jun 22, 2004	3732	3732	3694	3700	0	-39.96(-1.07%)
Jun 21, 2004	3753	3756	3726	3740	0	-0.62(-0.02%)
Jun 18, 2004	3709	3744	3700	3741	0	+22.82(+0.61%)
Jun 17, 2004	3705	3736	3705	3718	0	+3.58(+0.10%)
Jun 16, 2004	3695	3720	3693	3714	0	+31.07(+0.84%)
Jun 15, 2004	3651	3695	3641	3683	0	+36.33(+1.00%)
Jun 14, 2004	3689	3696	3637	3647	0	-52.28(-1.41%)
Jun 11, 2004	3709	3709	3686	3699	0	-12.00(-0.32%)
Jun 10, 2004	3692	3717	3692	3711	0	+12.09(+0.33%)
Jun 09, 2004	3722	3735	3695	3699	0	-24.17(-0.65%)
Jun 08, 2004	3738	3738	3712	3723	0	+1.23(+0.03%)
Jun 07, 2004	3712	3730	3706	3722	0	+23.36(+0.63%)
Jun 04, 2004	3665	3705	3655	3699	0	+44.50(+1.22%)
Jun 03, 2004	3643	3654	3618	3654	0	+8.14(+0.22%)
Jun 02, 2004	3642	3674	3636	3646	0	+21.76(+0.60%)
Jun 01, 2004	3668	3669	3613	3624	0	-45.16(-1.23%)
May 31, 2004	3646	3678	3645	3670	0	+17.60(+0.48%)
May 28, 2004	3690	3697	3652	3652	0	-27.34(-0.74%)
May 27, 2004	3670	3695	3669	3679	0	+19.45(+0.53%)
May 26, 2004	3664	3668	3640	3660	0	+49.39(+1.37%)
May 25, 2004	3611	3621	3598	3611	0	-18.29(-0.50%)
May 24, 2004	3605	3644	3594	3629	0	+21.80(+0.60%)
May 21, 2004	3627	3640	3591	3607	0	-2.95(-0.08%)
May 20, 2004	3615	3619	3595	3610	0	-33.35(-0.92%)
May 19, 2004	3598	3652	3597	3643	0	+74.18(+2.08%)
May 18, 2004	3571	3573	3543	3569	0	+16.12(+0.45%)
May 17, 2004	3553	3558	3521	3553	0	-50.24(-1.39%)
May 14, 2004	3604	3621	3575	3603	0	-10.98(-0.30%)
May 13, 2004	3591	3614	3579	3614	0	+49.90(+1.40%)
May 12, 2004	3613	3614	3564	3564	0	-42.07(-1.17%)
May 11, 2004	3570	3608	3570	3606	0	+53.06(+1.49%)
May 10, 2004	3593	3598	3553	3553	0	-99.83(-2.73%)
May 07, 2004	3655	3666	3624	3653	0	-1.96(-0.05%)
May 06, 2004	3700	3720	3655	3655	0	-74.24(-1.99%)
May 05, 2004	3685	3735	3682	3729	0	+28.59(+0.77%)
May 04, 2004	3702	3713	3673	3701	0	-4.69(-0.13%)

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.