Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.038	7.065	7.001	7.002	5,603,500	-0.09(-1.33%)
May 27, 2005	7.065	7.099	7.036	7.096	4,161,239	+0.03(+0.42%)
May 26, 2005	6.913	7.098	6.908	7.066	7,218,260	+0.19(+2.72%)
May 25, 2005	6.853	6.893	6.796	6.879	3,167,259	+0.00(+0.04%)
May 24, 2005	6.935	6.935	6.853	6.877	3,732,004	-0.06(-0.89%)
May 23, 2005	6.903	6.975	6.867	6.938	3,283,358	+0.03(+0.45%)
May 20, 2005	6.898	6.915	6.863	6.907	4,991,143	+0.02(+0.36%)
May 19, 2005	6.939	6.976	6.823	6.882	10,368,672	-0.14(-2.04%)
May 18, 2005	6.687	7.043	6.664	7.025	12,831,649	+0.45(+6.90%)
May 17, 2005	6.526	6.586	6.494	6.572	5,309,408	+0.03(+0.40%)
May 16, 2005	6.538	6.627	6.530	6.546	3,508,596	+0.02(+0.23%)
May 13, 2005	6.619	6.636	6.490	6.531	3,717,354	-0.08(-1.14%)
May 12, 2005	6.606	6.650	6.560	6.606	3,055,921	-0.01(-0.08%)
May 11, 2005	6.598	6.627	6.535	6.612	3,211,574	+0.02(+0.25%)
May 10, 2005	6.608	6.635	6.565	6.595	2,406,208	-0.03(-0.49%)
May 09, 2005	6.587	6.675	6.546	6.628	4,438,485	+0.05(+0.73%)
May 06, 2005	6.583	6.662	6.556	6.580	3,104,632	+0.01(+0.19%)
May 05, 2005	6.653	6.660	6.561	6.568	4,379,153	-0.08(-1.27%)
May 04, 2005	6.567	6.657	6.565	6.653	5,239,455	+0.10(+1.52%)
May 03, 2005	6.451	6.584	6.451	6.553	6,038,595	+0.11(+1.76%)
May 02, 2005	6.411	6.493	6.389	6.440	5,221,876	+0.03(+0.45%)
Apr 29, 2005	6.351	6.422	6.299	6.411	6,264,933	-0.02(-0.28%)
Apr 28, 2005	6.451	6.519	6.408	6.429	7,213,499	-0.11(-1.65%)
Apr 27, 2005	6.539	6.567	6.471	6.537	4,690,459	-0.02(-0.37%)
Apr 26, 2005	6.586	6.690	6.561	6.561	6,958,228	-0.02(-0.33%)
Apr 25, 2005	6.541	6.591	6.522	6.583	7,183,467	+0.05(+0.75%)
Apr 22, 2005	6.436	6.552	6.419	6.534	9,731,412	+0.09(+1.44%)
Apr 21, 2005	6.621	6.698	6.370	6.441	19,218,906	-0.29(-4.30%)
Apr 20, 2005	6.855	6.863	6.725	6.731	6,612,130	-0.12(-1.81%)
Apr 19, 2005	6.830	6.882	6.825	6.855	4,240,348	+0.06(+0.82%)
Apr 18, 2005	6.849	6.851	6.739	6.799	5,021,541	-0.06(-0.82%)
Apr 15, 2005	6.882	6.934	6.827	6.855	6,758,993	-0.06(-0.89%)
Apr 14, 2005	6.901	6.946	6.867	6.916	7,491,110	-0.01(-0.18%)
Apr 13, 2005	6.997	7.023	6.907	6.928	4,787,147	-0.07(-0.98%)
Apr 12, 2005	6.834	7.034	6.823	6.997	4,529,312	+0.13(+1.83%)
Apr 11, 2005	6.912	6.912	6.806	6.871	5,096,621	-0.04(-0.59%)
Apr 08, 2005	6.972	7.006	6.908	6.912	4,208,118	-0.12(-1.71%)
Apr 07, 2005	7.054	7.073	7.001	7.032	4,444,344	-0.02(-0.21%)
Apr 06, 2005	7.031	7.084	7.017	7.047	4,106,303	+0.02(+0.23%)
Apr 05, 2005	6.997	7.084	6.997	7.031	4,187,609	+0.01(+0.08%)
Apr 04, 2005	6.957	7.032	6.920	7.025	3,985,077	+0.04(+0.51%)
Apr 01, 2005	7.045	7.137	6.954	6.990	7,678,260	-0.08(-1.18%)
Mar 31, 2005	7.065	7.105	7.005	7.073	7,357,798	-0.16(-2.25%)
Mar 30, 2005	7.139	7.236	7.122	7.236	4,319,456	+0.05(+0.65%)
Mar 29, 2005	7.236	7.266	7.166	7.189	7,275,027	-0.07(-1.00%)
Mar 28, 2005	7.156	7.312	7.156	7.262	8,934,836	+0.12(+1.66%)
Mar 24, 2005	6.997	7.158	6.949	7.143	9,080,966	+0.23(+3.40%)
Mar 23, 2005	6.983	6.987	6.886	6.908	5,057,067	-0.05(-0.75%)
Mar 22, 2005	6.963	7.040	6.930	6.960	5,798,707	+0.00(+0.06%)
Mar 21, 2005	6.862	6.960	6.819	6.956	3,733,835	+0.07(+0.99%)
Mar 18, 2005	6.881	6.912	6.832	6.888	6,199,741	-0.01(-0.20%)
Mar 17, 2005	6.999	6.999	6.873	6.901	5,150,825	-0.10(-1.40%)
Mar 16, 2005	7.017	7.043	6.961	6.999	5,472,751	-0.05(-0.74%)
Mar 15, 2005	7.040	7.079	7.008	7.051	6,461,604	+0.02(+0.29%)
Mar 14, 2005	6.939	7.042	6.905	7.031	6,078,515	+0.10(+1.38%)
Mar 11, 2005	6.830	6.942	6.819	6.935	4,368,166	+0.10(+1.44%)
Mar 10, 2005	6.875	6.908	6.806	6.837	4,682,402	-0.02(-0.30%)
Mar 09, 2005	6.942	6.944	6.832	6.857	4,945,729	-0.11(-1.63%)
Mar 08, 2005	6.990	7.002	6.901	6.971	4,620,140	-0.03(-0.45%)
Mar 07, 2005	6.840	7.062	6.840	7.002	6,208,898	+0.17(+2.44%)
Mar 04, 2005	6.847	6.863	6.765	6.836	5,905,649	+0.02(+0.34%)
Mar 03, 2005	6.840	6.920	6.765	6.812	6,124,662	-0.02(-0.34%)
Mar 02, 2005	6.733	6.901	6.733	6.836	6,642,894	+0.11(+1.64%)
Mar 01, 2005	6.658	6.746	6.647	6.725	5,106,143	+0.07(+0.98%)
Feb 28, 2005	6.675	6.710	6.619	6.660	3,569,393	-0.02(-0.23%)
Feb 25, 2005	6.587	6.698	6.583	6.675	5,119,694	+0.10(+1.49%)
Feb 24, 2005	6.382	6.582	6.382	6.576	6,269,327	+0.11(+1.75%)
Feb 23, 2005	6.456	6.488	6.440	6.463	3,331,702	+0.01(+0.13%)
Feb 22, 2005	6.498	6.531	6.423	6.455	3,836,749	-0.12(-1.89%)
Feb 18, 2005	6.553	6.617	6.553	6.579	4,543,230	+0.02(+0.23%)
Feb 17, 2005	6.556	6.571	6.512	6.564	8,149,979	+0.01(+0.15%)
Feb 16, 2005	6.563	6.601	6.527	6.554	7,934,629	-0.01(-0.12%)
Feb 15, 2005	6.498	6.565	6.464	6.563	4,382,450	+0.04(+0.63%)
Feb 14, 2005	6.423	6.563	6.410	6.522	4,457,163	+0.11(+1.68%)
Feb 11, 2005	6.300	6.463	6.294	6.414	4,917,529	+0.09(+1.36%)
Feb 10, 2005	6.242	6.346	6.199	6.328	4,743,930	+0.13(+2.07%)
Feb 09, 2005	6.273	6.298	6.194	6.199	3,753,246	-0.12(-1.84%)
Feb 08, 2005	6.324	6.351	6.311	6.316	3,645,205	-0.01(-0.11%)
Feb 07, 2005	6.322	6.351	6.291	6.322	2,811,272	-0.01(-0.19%)
Feb 04, 2005	6.273	6.344	6.228	6.335	5,160,347	+0.03(+0.48%)
Feb 03, 2005	6.239	6.333	6.220	6.305	3,508,596	+0.08(+1.23%)
Feb 02, 2005	6.266	6.295	6.197	6.228	5,255,936	-0.03(-0.48%)
Feb 01, 2005	6.300	6.322	6.206	6.258	5,158,150	-0.07(-1.10%)
Jan 31, 2005	6.191	6.348	6.191	6.328	4,003,389	+0.17(+2.73%)
Jan 28, 2005	6.150	6.191	6.112	6.160	4,624,169	-0.02(-0.40%)
Jan 27, 2005	6.205	6.251	6.175	6.184	4,650,172	-0.06(-0.94%)
Jan 26, 2005	6.214	6.275	6.213	6.243	5,398,404	+0.02(+0.33%)
Jan 25, 2005	6.212	6.249	6.179	6.223	4,021,701	+0.01(+0.22%)
Jan 24, 2005	6.205	6.253	6.195	6.209	2,989,265	-0.01(-0.09%)
Jan 21, 2005	6.232	6.283	6.214	6.214	3,157,004	-0.02(-0.28%)
Jan 20, 2005	6.216	6.287	6.214	6.232	3,636,415	-0.03(-0.50%)
Jan 19, 2005	6.205	6.318	6.202	6.264	3,322,912	+0.05(+0.81%)
Jan 18, 2005	6.116	6.264	6.108	6.213	5,823,977	+0.05(+0.73%)
Jan 14, 2005	6.214	6.221	6.149	6.168	5,518,165	-0.03(-0.44%)
Jan 13, 2005	6.285	6.288	6.186	6.195	3,435,714	-0.09(-1.43%)
Jan 12, 2005	6.325	6.347	6.251	6.285	3,890,220	-0.06(-1.01%)
Jan 11, 2005	6.283	6.376	6.275	6.350	2,954,472	+0.02(+0.32%)
Jan 10, 2005	6.300	6.377	6.247	6.329	2,775,380	+0.00(+0.02%)
Jan 07, 2005	6.358	6.377	6.287	6.328	2,663,676	-0.04(-0.56%)
Jan 06, 2005	6.254	6.378	6.253	6.363	2,372,880	+0.07(+1.13%)
Jan 05, 2005	6.318	6.361	6.269	6.292	2,799,918	-0.02(-0.24%)
Jan 04, 2005	6.389	6.429	6.307	6.307	4,250,602	-0.08(-1.32%)
Jan 03, 2005	6.441	6.467	6.374	6.392	4,287,959	-0.05(-0.76%)
Dec 31, 2004	6.430	6.481	6.425	6.441	2,004,441	+0.00(+0.02%)
Dec 30, 2004	6.430	6.460	6.419	6.440	2,512,785	+0.00(+0.04%)
Dec 29, 2004	6.403	6.453	6.403	6.437	2,477,626	+0.02(+0.32%)
Dec 28, 2004	6.318	6.440	6.318	6.417	3,024,058	+0.09(+1.49%)
Dec 27, 2004	6.335	6.382	6.292	6.322	1,476,320	+0.01(+0.09%)
Dec 23, 2004	6.299	6.331	6.272	6.317	2,122,737	+0.02(+0.30%)
Dec 22, 2004	6.328	6.361	6.277	6.298	5,273,882	-0.05(-0.80%)
Dec 21, 2004	6.339	6.376	6.287	6.348	5,467,624	+0.02(+0.32%)
Dec 20, 2004	6.340	6.363	6.300	6.328	4,232,290	+0.00(+0.04%)
Dec 17, 2004	6.287	6.367	6.280	6.325	5,884,773	+0.00(+0.04%)
Dec 16, 2004	6.294	6.366	6.284	6.322	3,370,157	+0.01(+0.15%)
Dec 15, 2004	6.296	6.382	6.296	6.313	4,209,217	+0.01(+0.20%)
Dec 14, 2004	6.294	6.333	6.272	6.300	4,179,185	-0.00(-0.07%)
Dec 13, 2004	6.264	6.329	6.253	6.305	4,000,459	+0.04(+0.70%)
Dec 10, 2004	6.380	6.380	6.218	6.261	3,651,797	-0.01(-0.09%)
Dec 09, 2004	6.225	6.277	6.193	6.266	5,932,385	+0.02(+0.24%)
Dec 08, 2004	6.299	6.300	6.180	6.251	11,597,414	-0.05(-0.76%)
Dec 07, 2004	6.333	6.406	6.298	6.299	7,861,014	-0.03(-0.52%)
Dec 06, 2004	6.359	6.371	6.283	6.332	4,361,207	-0.03(-0.43%)
Dec 03, 2004	6.321	6.374	6.311	6.359	7,448,626	+0.02(+0.28%)
Dec 02, 2004	6.300	6.354	6.240	6.341	6,721,270	-0.07(-1.06%)
Dec 01, 2004	6.246	6.412	6.243	6.410	4,474,742	+0.21(+3.41%)
Nov 30, 2004	6.205	6.234	6.191	6.198	4,422,736	-0.03(-0.46%)
Nov 29, 2004	6.277	6.287	6.157	6.227	5,044,615	-0.02(-0.39%)
Nov 26, 2004	6.262	6.280	6.227	6.251	1,300,891	+0.00(+0.07%)
Nov 24, 2004	6.232	6.298	6.232	6.247	3,707,832	+0.03(+0.53%)
Nov 23, 2004	6.115	6.219	6.103	6.214	5,749,630	+0.15(+2.45%)
Nov 22, 2004	5.980	6.066	5.958	6.066	2,769,520	+0.10(+1.60%)
Nov 19, 2004	6.007	6.014	5.948	5.970	2,697,371	-0.06(-0.95%)
Nov 18, 2004	6.022	6.058	5.928	6.027	4,391,972	+0.03(+0.57%)
Nov 17, 2004	6.055	6.138	5.988	5.993	3,529,472	-0.05(-0.84%)
Nov 16, 2004	6.096	6.100	6.022	6.044	3,290,316	-0.08(-1.23%)
Nov 15, 2004	6.060	6.154	5.988	6.119	6,764,120	-0.02(-0.29%)
Nov 12, 2004	6.209	6.214	6.128	6.137	5,248,611	-0.09(-1.47%)
Nov 11, 2004	6.219	6.258	6.145	6.228	3,566,829	+0.01(+0.15%)
Nov 10, 2004	6.159	6.279	6.159	6.219	3,764,966	+0.07(+1.20%)
Nov 09, 2004	6.178	6.197	6.111	6.145	5,038,022	-0.05(-0.77%)
Nov 08, 2004	6.280	6.281	6.178	6.193	6,755,697	-0.09(-1.39%)
Nov 05, 2004	6.245	6.303	6.199	6.280	5,993,547	+0.04(+0.61%)
Nov 04, 2004	6.021	6.291	6.015	6.242	7,812,304	+0.20(+3.35%)
Nov 03, 2004	5.963	6.040	5.939	6.040	6,484,678	+0.12(+2.01%)
Nov 02, 2004	5.950	5.989	5.903	5.921	4,292,354	-0.02(-0.41%)
Nov 01, 2004	5.929	5.958	5.905	5.946	4,190,905	+0.01(+0.12%)
Oct 29, 2004	5.911	5.959	5.888	5.939	4,237,051	-0.00(-0.05%)
Oct 28, 2004	5.943	5.963	5.876	5.941	3,821,367	-0.00(-0.02%)
Oct 27, 2004	5.922	5.947	5.865	5.943	3,204,982	+0.03(+0.46%)
Oct 26, 2004	5.809	5.920	5.802	5.915	4,899,583	+0.11(+1.88%)
Oct 25, 2004	5.853	5.861	5.793	5.806	3,411,542	-0.05(-0.79%)
Oct 22, 2004	5.939	5.943	5.845	5.853	3,136,128	-0.09(-1.45%)
Oct 21, 2004	5.894	5.991	5.880	5.939	6,596,015	+0.00(+0.05%)
Oct 20, 2004	5.896	5.941	5.799	5.936	5,681,509	+0.03(+0.51%)
Oct 19, 2004	5.877	5.973	5.872	5.906	7,495,871	+0.02(+0.35%)
Oct 18, 2004	5.816	5.891	5.713	5.885	4,516,494	+0.03(+0.56%)
Oct 15, 2004	5.790	5.864	5.790	5.853	4,577,290	+0.06(+1.08%)
Oct 14, 2004	5.768	5.802	5.750	5.790	3,981,048	+0.03(+0.47%)
Oct 13, 2004	5.760	5.795	5.724	5.763	5,828,006	+0.03(+0.45%)
Oct 12, 2004	5.606	5.742	5.606	5.737	4,773,962	+0.09(+1.62%)
Oct 11, 2004	5.656	5.675	5.595	5.645	2,825,189	-0.01(-0.19%)
Oct 08, 2004	5.679	5.745	5.644	5.656	3,532,036	-0.05(-0.81%)
Oct 07, 2004	5.649	5.737	5.648	5.703	4,300,778	+0.03(+0.51%)
Oct 06, 2004	5.761	5.814	5.652	5.674	6,715,410	+0.01(+0.14%)
Oct 05, 2004	5.580	5.688	5.570	5.666	6,913,181	+0.09(+1.54%)
Oct 04, 2004	5.514	5.597	5.491	5.580	5,684,805	+0.07(+1.19%)
Oct 01, 2004	5.515	5.569	5.465	5.514	4,213,978	-0.04(-0.66%)
Sep 30, 2004	5.506	5.577	5.491	5.551	3,633,851	+0.03(+0.57%)
Sep 29, 2004	5.495	5.520	5.470	5.520	2,417,562	+0.02(+0.32%)
Sep 28, 2004	5.507	5.513	5.479	5.502	2,050,954	+0.02(+0.35%)
Sep 27, 2004	5.520	5.532	5.465	5.483	2,396,686	-0.06(-1.06%)
Sep 24, 2004	5.481	5.555	5.481	5.541	2,701,766	+0.06(+1.05%)
Sep 23, 2004	5.462	5.513	5.457	5.484	3,595,029	+0.02(+0.43%)
Sep 22, 2004	5.495	5.496	5.425	5.461	4,334,472	-0.08(-1.53%)
Sep 21, 2004	5.554	5.565	5.526	5.546	2,860,348	-0.01(-0.12%)
Sep 20, 2004	5.552	5.597	5.541	5.552	2,571,384	+0.00(+0.00%)
Sep 17, 2004	5.526	5.576	5.509	5.552	3,459,520	+0.05(+0.92%)
Sep 16, 2004	5.495	5.558	5.492	5.502	2,804,680	+0.00(+0.00%)
Sep 15, 2004	5.500	5.539	5.496	5.502	2,784,536	-0.01(-0.22%)
Sep 14, 2004	5.552	5.581	5.502	5.514	4,758,214	-0.06(-1.13%)
Sep 13, 2004	5.585	5.597	5.547	5.577	2,320,874	-0.01(-0.15%)
Sep 10, 2004	5.518	5.597	5.496	5.585	3,752,147	+0.04(+0.74%)
Sep 09, 2004	5.488	5.556	5.488	5.544	8,953,880	+0.17(+3.25%)
Sep 08, 2004	5.431	5.469	5.368	5.369	3,833,453	-0.06(-1.11%)
Sep 07, 2004	5.454	5.460	5.386	5.429	4,188,341	-0.02(-0.45%)
Sep 03, 2004	5.472	5.484	5.439	5.454	3,299,839	-0.00(-0.05%)
Sep 02, 2004	5.465	5.507	5.395	5.457	3,429,854	-0.02(-0.40%)
Sep 01, 2004	5.442	5.481	5.390	5.479	4,591,207	+0.06(+1.06%)
Aug 31, 2004	5.358	5.421	5.327	5.421	2,993,294	+0.07(+1.30%)
Aug 30, 2004	5.372	5.394	5.335	5.352	2,963,995	-0.02(-0.38%)
Aug 27, 2004	5.406	5.442	5.364	5.372	2,580,540	-0.05(-1.01%)
Aug 26, 2004	5.390	5.438	5.365	5.427	2,712,753	+0.03(+0.48%)
Aug 25, 2004	5.361	5.440	5.319	5.401	4,132,672	+0.04(+0.74%)
Aug 24, 2004	5.324	5.384	5.324	5.361	3,400,921	+0.06(+1.21%)
Aug 23, 2004	5.327	5.361	5.271	5.297	1,859,409	-0.03(-0.56%)
Aug 20, 2004	5.232	5.328	5.215	5.327	1,987,594	+0.09(+1.72%)
Aug 19, 2004	5.226	5.245	5.197	5.237	3,022,960	-0.01(-0.26%)
Aug 18, 2004	5.173	5.260	5.161	5.251	4,276,239	+0.08(+1.53%)
Aug 17, 2004	5.085	5.222	5.059	5.171	2,589,329	+0.07(+1.31%)
Aug 16, 2004	5.113	5.144	5.080	5.105	3,003,915	-0.01(-0.16%)
Aug 13, 2004	5.059	5.128	5.059	5.113	4,016,208	+0.05(+1.05%)
Aug 12, 2004	5.096	5.106	4.975	5.059	4,442,513	-0.01(-0.16%)
Aug 11, 2004	5.117	5.117	5.047	5.068	2,843,867	-0.09(-1.69%)
Aug 10, 2004	5.072	5.155	5.051	5.155	2,855,953	+0.08(+1.64%)
Aug 09, 2004	5.038	5.091	5.017	5.072	3,270,905	+0.05(+0.98%)
Aug 06, 2004	5.051	5.073	4.994	5.023	3,484,424	-0.05(-0.97%)
Aug 05, 2004	5.163	5.200	5.061	5.072	3,120,746	-0.13(-2.52%)
Aug 04, 2004	5.195	5.222	5.117	5.203	2,553,071	-0.02(-0.39%)
Aug 03, 2004	5.275	5.298	5.214	5.223	2,976,447	-0.05(-0.86%)
Aug 02, 2004	5.180	5.281	5.180	5.268	3,422,163	+0.03(+0.52%)
Jul 30, 2004	5.225	5.251	5.169	5.241	3,334,265	-0.00(-0.05%)
Jul 29, 2004	5.277	5.296	5.204	5.244	2,405,110	-0.01(-0.23%)
Jul 28, 2004	5.307	5.312	5.212	5.256	3,235,014	-0.07(-1.36%)
Jul 27, 2004	5.208	5.346	5.208	5.328	4,396,733	+0.12(+2.39%)
Jul 26, 2004	5.188	5.233	5.165	5.204	3,543,389	+0.03(+0.55%)
Jul 23, 2004	5.184	5.215	5.130	5.176	3,195,093	-0.04(-0.68%)
Jul 22, 2004	5.120	5.227	5.044	5.211	6,353,563	-0.03(-0.57%)
Jul 21, 2004	5.384	5.386	5.234	5.241	6,060,936	-0.12(-2.19%)
Jul 20, 2004	5.326	5.397	5.315	5.358	6,452,082	+0.02(+0.41%)
Jul 19, 2004	5.290	5.342	5.251	5.337	4,580,953	+0.08(+1.53%)
Jul 16, 2004	5.322	5.326	5.237	5.256	4,220,571	-0.05(-1.03%)
Jul 15, 2004	5.233	5.328	5.215	5.311	8,637,447	+0.13(+2.50%)
Jul 14, 2004	5.091	5.311	5.080	5.181	11,999,181	+0.13(+2.54%)
Jul 13, 2004	5.010	5.068	4.997	5.053	3,215,237	+0.04(+0.84%)
Jul 12, 2004	4.918	5.032	4.881	5.010	3,432,418	+0.09(+1.89%)
Jul 09, 2004	4.905	4.946	4.905	4.918	2,244,330	+0.01(+0.25%)
Jul 08, 2004	4.927	4.938	4.885	4.905	3,001,351	-0.05(-0.94%)
Jul 07, 2004	4.894	4.971	4.881	4.952	4,117,657	+0.05(+1.09%)
Jul 06, 2004	4.967	4.967	4.887	4.898	4,402,227	-0.10(-2.02%)
Jul 02, 2004	5.057	5.077	4.979	4.999	2,805,778	-0.06(-1.13%)
Jul 01, 2004	5.065	5.118	4.993	5.057	5,472,385	-0.02(-0.48%)
Jun 30, 2004	5.079	5.111	4.976	5.081	4,621,972	-0.00(-0.03%)
Jun 29, 2004	5.072	5.106	5.065	5.083	2,452,721	+0.01(+0.11%)
Jun 28, 2004	5.137	5.180	5.077	5.077	2,509,855	-0.06(-1.14%)
Jun 25, 2004	5.139	5.156	5.120	5.136	4,028,294	-0.00(-0.08%)
Jun 24, 2004	5.085	5.162	5.085	5.140	4,662,625	+0.03(+0.64%)
Jun 23, 2004	5.106	5.114	5.061	5.107	3,293,612	-0.01(-0.11%)
Jun 22, 2004	5.092	5.140	5.055	5.113	3,637,147	+0.00(+0.05%)
Jun 21, 2004	5.171	5.189	5.110	5.110	2,286,814	-0.08(-1.50%)
Jun 18, 2004	5.133	5.195	5.099	5.188	3,719,918	+0.03(+0.58%)
Jun 17, 2004	5.161	5.227	5.102	5.158	3,374,552	+0.02(+0.32%)
Jun 16, 2004	5.103	5.154	5.081	5.141	2,269,600	+0.04(+0.75%)
Jun 15, 2004	5.072	5.113	5.038	5.103	3,006,845	+0.07(+1.36%)
Jun 14, 2004	5.079	5.083	5.032	5.035	3,133,931	-0.08(-1.52%)
Jun 10, 2004	5.136	5.155	5.109	5.113	2,357,132	-0.02(-0.48%)
Jun 09, 2004	5.167	5.229	5.107	5.137	2,555,635	-0.05(-1.00%)
Jun 08, 2004	5.028	5.215	5.028	5.189	5,839,726	+0.14(+2.70%)
Jun 07, 2004	5.064	5.070	5.024	5.053	2,519,743	-0.01(-0.16%)
Jun 04, 2004	5.079	5.102	5.044	5.061	2,315,014	+0.00(+0.08%)
Jun 03, 2004	5.058	5.095	5.034	5.057	2,524,138	-0.01(-0.19%)
Jun 02, 2004	5.061	5.106	5.024	5.066	2,807,610	+0.01(+0.11%)

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.