Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	20.71	21.44	20.69	21.02	6,346,146	+0.12(+0.58%)
Jun 29, 2005	20.69	20.96	20.65	20.90	4,885,060	+0.17(+0.84%)
Jun 28, 2005	20.98	20.99	20.58	20.72	5,574,394	-0.27(-1.30%)
Jun 27, 2005	20.73	21.20	20.73	21.00	6,885,508	+0.31(+1.50%)
Jun 24, 2005	21.06	21.22	20.58	20.69	6,523,682	-0.30(-1.45%)
Jun 23, 2005	21.09	21.43	20.91	20.99	5,964,594	-0.05(-0.23%)
Jun 22, 2005	21.09	21.34	20.93	21.04	9,587,991	+0.13(+0.62%)
Jun 21, 2005	21.09	21.26	20.83	20.91	6,623,934	-0.31(-1.45%)
Jun 20, 2005	21.15	21.36	20.97	21.22	6,011,072	+0.44(+2.10%)
Jun 17, 2005	20.83	20.89	20.42	20.78	8,046,919	+0.04(+0.20%)
Jun 16, 2005	20.74	20.85	20.59	20.74	3,651,500	+0.17(+0.81%)
Jun 15, 2005	20.72	20.83	20.51	20.57	4,511,074	+0.07(+0.32%)
Jun 14, 2005	20.26	20.53	20.14	20.51	4,284,628	+0.25(+1.22%)
Jun 13, 2005	19.97	20.28	19.84	20.26	3,531,251	+0.21(+1.05%)
Jun 10, 2005	20.08	20.14	19.86	20.05	3,769,046	+0.01(+0.04%)
Jun 09, 2005	19.50	20.04	19.44	20.04	5,796,246	+0.63(+3.22%)
Jun 08, 2005	18.84	19.66	18.83	19.41	7,883,165	+0.57(+3.02%)
Jun 07, 2005	19.34	19.42	18.78	18.84	4,936,132	-0.44(-2.28%)
Jun 06, 2005	19.31	19.41	19.10	19.28	2,778,145	+0.16(+0.85%)
Jun 03, 2005	19.19	19.34	18.93	19.12	2,850,564	+0.04(+0.19%)
Jun 02, 2005	19.17	19.24	18.85	19.08	5,016,658	-0.01(-0.04%)
Jun 01, 2005	18.18	19.23	18.18	19.09	5,312,280	+0.63(+3.41%)
May 31, 2005	18.39	18.57	18.29	18.46	6,113,756	-0.37(-1.98%)
May 27, 2005	18.77	18.87	18.58	18.84	2,780,847	+0.13(+0.71%)
May 26, 2005	18.50	18.73	18.42	18.70	3,956,850	+0.20(+1.08%)
May 25, 2005	18.43	18.69	18.25	18.50	4,948,562	+0.07(+0.36%)
May 24, 2005	18.23	18.46	18.08	18.44	3,867,406	+0.21(+1.16%)
May 23, 2005	18.11	18.31	17.93	18.23	5,703,560	+0.51(+2.90%)
May 20, 2005	17.60	17.76	17.42	17.71	7,788,587	+0.24(+1.40%)
May 19, 2005	17.25	17.49	17.15	17.47	5,286,068	+0.28(+1.66%)
May 18, 2005	17.16	17.47	16.95	17.18	6,107,811	+0.12(+0.69%)
May 17, 2005	16.49	17.07	16.49	17.06	4,934,240	+0.47(+2.86%)
May 16, 2005	16.55	16.61	16.10	16.59	6,579,077	-0.06(-0.36%)
May 13, 2005	16.97	16.97	15.69	16.65	11,873,523	-0.18(-1.08%)
May 12, 2005	17.99	18.01	16.65	16.83	13,765,072	-1.28(-7.07%)
May 11, 2005	17.95	18.24	17.87	18.11	6,706,351	-0.03(-0.18%)
May 10, 2005	18.43	18.55	18.07	18.14	4,153,301	-0.34(-1.86%)
May 09, 2005	18.51	18.57	18.34	18.49	5,784,086	+0.09(+0.48%)
May 06, 2005	18.59	18.65	18.28	18.40	7,048,992	-0.08(-0.44%)
May 05, 2005	18.28	18.54	18.16	18.48	7,565,925	+0.43(+2.36%)
May 04, 2005	18.05	18.13	17.56	18.06	10,929,640	+0.10(+0.56%)
May 03, 2005	18.08	18.17	17.84	17.96	7,162,485	-0.33(-1.80%)
May 02, 2005	17.37	18.30	17.25	18.29	7,244,632	+0.69(+3.91%)
Apr 29, 2005	17.80	17.91	17.38	17.60	6,723,916	+0.10(+0.55%)
Apr 28, 2005	17.53	17.74	17.32	17.50	8,233,372	-0.18(-1.03%)
Apr 27, 2005	18.06	18.06	17.04	17.68	10,906,941	+0.01(+0.06%)
Apr 26, 2005	17.88	17.91	17.60	17.67	5,167,711	-0.21(-1.16%)
Apr 25, 2005	18.27	18.27	17.74	17.88	4,799,130	+0.36(+2.03%)
Apr 22, 2005	17.45	17.73	17.26	17.52	4,725,629	+0.10(+0.59%)
Apr 21, 2005	16.93	17.45	16.87	17.42	4,306,786	+0.56(+3.34%)
Apr 20, 2005	17.25	17.48	16.82	16.86	4,768,054	-0.39(-2.25%)
Apr 19, 2005	16.76	17.35	16.74	17.25	7,263,818	+0.67(+4.06%)
Apr 18, 2005	16.17	16.59	15.84	16.57	6,681,221	+0.43(+2.66%)
Apr 15, 2005	17.06	17.08	16.09	16.14	9,575,561	-0.77(-4.55%)
Apr 14, 2005	17.13	17.52	16.83	16.91	8,453,602	-0.04(-0.24%)
Apr 13, 2005	17.52	17.54	16.88	16.95	6,596,641	-0.58(-3.33%)
Apr 12, 2005	17.97	18.05	17.46	17.54	5,520,620	-0.43(-2.41%)
Apr 11, 2005	17.50	17.99	17.34	17.97	5,273,638	+0.47(+2.69%)
Apr 08, 2005	18.10	18.14	17.45	17.50	8,268,500	-0.68(-3.73%)
Apr 07, 2005	18.84	18.86	17.93	18.18	7,174,375	-0.34(-1.82%)
Apr 06, 2005	18.47	18.66	18.10	18.51	9,435,046	+0.02(+0.12%)
Apr 05, 2005	18.53	18.85	18.30	18.49	8,177,436	-0.04(-0.20%)
Apr 04, 2005	18.75	19.43	18.27	18.53	11,003,410	-0.07(-0.38%)
Apr 01, 2005	18.23	18.62	18.17	18.60	8,273,635	+0.56(+3.12%)
Mar 31, 2005	17.67	18.07	17.63	18.04	8,411,988	+0.88(+5.11%)
Mar 30, 2005	16.62	17.16	16.32	17.16	9,771,742	+0.60(+3.62%)
Mar 29, 2005	16.76	17.11	16.54	16.56	6,133,752	-0.20(-1.17%)
Mar 28, 2005	16.84	17.04	16.63	16.76	4,342,726	-0.08(-0.46%)
Mar 24, 2005	16.72	17.21	16.62	16.83	5,636,275	+0.17(+1.02%)
Mar 23, 2005	17.12	17.12	16.45	16.66	8,589,253	-0.58(-3.37%)
Mar 22, 2005	17.64	17.84	17.20	17.25	5,135,015	-0.39(-2.22%)
Mar 21, 2005	17.84	17.84	17.38	17.64	5,298,769	-0.20(-1.14%)
Mar 18, 2005	17.76	17.92	17.58	17.84	12,384,781	+0.70(+4.06%)
Mar 17, 2005	16.84	17.24	16.83	17.15	9,449,638	+0.38(+2.27%)
Mar 16, 2005	16.61	17.05	16.35	16.76	7,084,931	+0.16(+0.94%)
Mar 15, 2005	16.89	17.16	16.60	16.61	4,630,241	-0.33(-1.94%)
Mar 14, 2005	16.86	16.97	16.45	16.94	5,082,051	+0.14(+0.86%)
Mar 11, 2005	16.60	16.95	16.55	16.79	5,998,372	+0.19(+1.16%)
Mar 10, 2005	17.02	17.03	16.31	16.60	10,550,519	-0.65(-3.78%)
Mar 09, 2005	17.54	17.91	17.22	17.25	11,962,966	-0.16(-0.94%)
Mar 08, 2005	17.02	17.45	17.02	17.42	5,455,767	+0.32(+1.88%)
Mar 07, 2005	17.21	17.26	16.82	17.09	4,913,703	-0.22(-1.28%)
Mar 04, 2005	16.98	17.51	16.86	17.32	5,135,825	+0.34(+1.98%)
Mar 03, 2005	16.91	17.25	16.79	16.98	7,651,315	+0.33(+2.00%)
Mar 02, 2005	16.27	16.73	16.20	16.65	6,448,560	+8.51(+104.57%)
Mar 01, 2005	8.364	8.401	8.092	8.137	11,704,905	-0.29(-3.48%)
Feb 28, 2005	8.484	8.632	8.254	8.430	14,523,313	-0.04(-0.42%)
Feb 25, 2005	8.173	8.488	8.173	8.465	10,322,993	+0.29(+3.59%)
Feb 24, 2005	8.040	8.172	8.000	8.172	8,727,607	+0.17(+2.19%)
Feb 23, 2005	7.984	8.063	7.973	7.997	9,570,157	-0.01(-0.18%)
Feb 22, 2005	7.977	8.172	7.977	8.012	12,930,088	+0.10(+1.20%)
Feb 18, 2005	7.758	7.967	7.751	7.917	10,848,303	+0.19(+2.41%)
Feb 17, 2005	7.906	7.924	7.704	7.731	11,701,662	-0.13(-1.68%)
Feb 16, 2005	7.609	7.892	7.609	7.863	11,129,874	+0.26(+3.43%)
Feb 15, 2005	7.600	7.669	7.536	7.602	6,322,637	+0.00(+0.02%)
Feb 14, 2005	7.522	7.609	7.522	7.600	9,780,389	+0.08(+1.11%)
Feb 11, 2005	7.401	7.550	7.356	7.517	8,575,742	+0.12(+1.56%)
Feb 10, 2005	7.304	7.423	7.282	7.401	6,346,957	+0.16(+2.25%)
Feb 09, 2005	7.175	7.323	7.093	7.239	7,965,582	+0.05(+0.71%)
Feb 08, 2005	7.119	7.233	7.050	7.188	6,929,014	+0.07(+0.95%)
Feb 07, 2005	7.091	7.124	7.012	7.120	7,898,027	+0.03(+0.40%)
Feb 04, 2005	7.161	7.192	7.046	7.091	8,544,937	-0.06(-0.82%)
Feb 03, 2005	7.263	7.281	7.024	7.150	12,143,204	+0.06(+0.86%)
Feb 02, 2005	7.031	7.089	7.003	7.089	6,563,674	+0.06(+0.88%)
Feb 01, 2005	6.916	7.041	6.914	7.027	7,646,181	+0.16(+2.29%)
Jan 31, 2005	6.846	6.920	6.779	6.869	9,085,920	+0.02(+0.34%)
Jan 28, 2005	6.807	6.854	6.759	6.846	7,949,910	+0.04(+0.58%)
Jan 27, 2005	6.749	6.882	6.726	6.806	5,155,822	+0.06(+0.86%)
Jan 26, 2005	6.694	6.761	6.643	6.748	6,003,776	+0.10(+1.43%)
Jan 25, 2005	6.697	6.744	6.613	6.653	5,289,311	-0.02(-0.30%)
Jan 24, 2005	6.675	6.714	6.669	6.673	6,905,775	+0.04(+0.67%)
Jan 21, 2005	6.703	6.706	6.607	6.629	6,946,308	+0.05(+0.75%)
Jan 20, 2005	6.522	6.626	6.441	6.580	7,575,923	+0.02(+0.31%)
Jan 19, 2005	6.625	6.682	6.555	6.559	4,612,136	-0.07(-1.01%)
Jan 18, 2005	6.550	6.661	6.550	6.626	9,949,007	+0.15(+2.39%)
Jan 14, 2005	6.342	6.486	6.317	6.472	5,356,326	+0.13(+2.06%)
Jan 13, 2005	6.305	6.412	6.273	6.341	6,861,999	+0.07(+1.09%)
Jan 12, 2005	6.201	6.289	6.115	6.273	8,597,360	+0.08(+1.27%)
Jan 11, 2005	6.185	6.226	6.112	6.194	6,095,651	+0.04(+0.66%)
Jan 10, 2005	6.125	6.240	6.118	6.153	6,114,567	+0.10(+1.57%)
Jan 07, 2005	6.101	6.101	5.976	6.058	5,464,414	-0.04(-0.65%)
Jan 06, 2005	6.009	6.199	5.939	6.098	11,774,622	+0.09(+1.48%)
Jan 05, 2005	6.060	6.097	5.930	6.009	10,613,211	-0.05(-0.84%)
Jan 04, 2005	6.172	6.236	6.041	6.060	15,785,246	-0.10(-1.58%)
Jan 03, 2005	6.602	6.602	6.120	6.157	16,251,648	-0.45(-6.74%)
Dec 31, 2004	6.578	6.630	6.561	6.602	3,304,265	+0.04(+0.65%)
Dec 30, 2004	6.573	6.615	6.532	6.559	3,918,749	-0.03(-0.52%)
Dec 29, 2004	6.615	6.635	6.552	6.594	5,582,231	-0.00(-0.04%)
Dec 28, 2004	6.522	6.603	6.522	6.596	4,275,981	+0.08(+1.28%)
Dec 27, 2004	6.698	6.698	6.505	6.513	3,971,171	-0.19(-2.76%)
Dec 23, 2004	6.662	6.754	6.656	6.698	4,522,963	+0.04(+0.56%)
Dec 22, 2004	6.842	6.855	6.620	6.661	8,297,414	-0.17(-2.54%)
Dec 21, 2004	6.796	6.864	6.786	6.835	3,608,535	+0.04(+0.59%)
Dec 20, 2004	6.768	6.823	6.754	6.795	3,842,006	+0.02(+0.36%)
Dec 17, 2004	6.661	6.775	6.658	6.771	5,778,952	+0.12(+1.86%)
Dec 16, 2004	6.763	6.763	6.629	6.647	4,862,361	-0.13(-1.92%)
Dec 15, 2004	6.684	6.805	6.617	6.778	5,624,926	+0.11(+1.68%)
Dec 14, 2004	6.644	6.687	6.589	6.666	5,024,494	+0.05(+0.68%)
Dec 13, 2004	6.472	6.620	6.467	6.620	6,045,931	+0.17(+2.67%)
Dec 10, 2004	6.716	6.716	6.423	6.448	5,293,634	-0.15(-2.26%)
Dec 09, 2004	6.547	6.624	6.497	6.597	5,014,766	+0.06(+0.98%)
Dec 08, 2004	6.437	6.565	6.325	6.534	5,950,813	+0.07(+1.15%)
Dec 07, 2004	6.592	6.615	6.437	6.460	6,555,027	-0.17(-2.57%)
Dec 06, 2004	6.707	6.716	6.581	6.630	4,061,425	-0.05(-0.69%)
Dec 03, 2004	6.462	6.687	6.462	6.676	8,083,939	+0.16(+2.38%)
Dec 02, 2004	6.763	6.763	6.421	6.521	11,577,901	-0.24(-3.58%)
Dec 01, 2004	6.945	6.971	6.731	6.763	9,382,623	-0.18(-2.62%)
Nov 30, 2004	6.883	6.947	6.849	6.945	7,470,537	-0.02(-0.31%)
Nov 29, 2004	7.036	7.048	6.895	6.967	7,056,558	-0.05(-0.70%)
Nov 26, 2004	6.983	7.078	6.963	7.016	2,376,866	+0.03(+0.48%)
Nov 24, 2004	6.851	7.002	6.772	6.982	7,164,106	+0.13(+1.92%)
Nov 23, 2004	6.802	6.913	6.786	6.851	5,359,568	+0.05(+0.72%)
Nov 22, 2004	6.658	6.816	6.650	6.802	9,516,653	+0.20(+3.06%)
Nov 19, 2004	6.434	6.685	6.426	6.600	12,549,076	+0.19(+2.96%)
Nov 18, 2004	6.300	6.421	6.271	6.410	8,775,706	+0.12(+1.90%)
Nov 17, 2004	6.259	6.312	6.214	6.291	6,724,726	+0.09(+1.48%)
Nov 16, 2004	6.256	6.296	6.156	6.200	6,084,302	-0.05(-0.73%)
Nov 15, 2004	6.326	6.327	6.130	6.245	9,515,031	-0.08(-1.27%)
Nov 12, 2004	6.063	6.337	6.039	6.325	7,699,144	+0.26(+4.33%)
Nov 11, 2004	6.119	6.129	6.048	6.063	7,843,442	-0.06(-0.95%)
Nov 10, 2004	6.058	6.122	5.981	6.121	8,590,875	+0.08(+1.39%)
Nov 09, 2004	6.130	6.130	5.948	6.037	7,425,140	+0.00(+0.05%)
Nov 08, 2004	6.234	6.254	6.018	6.034	7,765,619	-0.22(-3.51%)
Nov 05, 2004	6.208	6.325	6.207	6.253	5,133,123	+0.05(+0.73%)
Nov 04, 2004	6.152	6.254	6.114	6.208	9,392,351	+0.12(+1.98%)
Nov 03, 2004	6.078	6.114	5.992	6.088	8,138,524	+0.13(+2.14%)
Nov 02, 2004	6.093	6.124	5.935	5.960	5,491,436	-0.11(-1.89%)
Nov 01, 2004	6.208	6.271	6.024	6.075	6,901,451	-0.08(-1.35%)
Oct 29, 2004	6.026	6.162	6.008	6.158	7,101,955	+0.14(+2.35%)
Oct 28, 2004	6.328	6.328	6.016	6.016	12,770,657	-0.26(-4.18%)
Oct 27, 2004	6.481	6.592	6.152	6.279	10,079,253	-0.17(-2.65%)
Oct 26, 2004	6.373	6.464	6.315	6.450	4,544,041	+0.08(+1.22%)
Oct 25, 2004	6.374	6.423	6.324	6.373	4,619,703	+0.01(+0.17%)
Oct 22, 2004	6.407	6.435	6.349	6.361	3,350,743	-0.01(-0.16%)
Oct 21, 2004	6.370	6.394	6.272	6.372	6,128,078	+0.06(+0.88%)
Oct 20, 2004	6.129	6.328	6.129	6.316	7,408,386	+0.21(+3.44%)
Oct 19, 2004	6.088	6.145	6.062	6.106	3,585,836	+0.01(+0.15%)
Oct 18, 2004	6.171	6.203	6.073	6.097	4,426,765	-0.06(-1.04%)
Oct 15, 2004	6.189	6.226	6.122	6.161	3,598,807	-0.02(-0.31%)
Oct 14, 2004	6.058	6.227	6.058	6.180	6,729,590	+0.12(+2.02%)
Oct 13, 2004	6.203	6.204	6.002	6.058	11,054,752	-0.25(-3.96%)
Oct 12, 2004	6.419	6.463	6.304	6.308	4,416,496	-0.10(-1.55%)
Oct 11, 2004	6.449	6.459	6.363	6.407	3,373,982	-0.04(-0.65%)
Oct 08, 2004	6.446	6.509	6.376	6.448	4,081,962	+0.01(+0.11%)
Oct 07, 2004	6.615	6.706	6.429	6.441	8,674,103	-0.06(-0.92%)
Oct 06, 2004	6.439	6.527	6.439	6.501	5,568,179	+0.09(+1.47%)
Oct 05, 2004	6.310	6.447	6.310	6.407	5,827,592	+0.16(+2.56%)
Oct 04, 2004	6.218	6.281	6.177	6.247	5,601,146	+0.03(+0.48%)
Oct 01, 2004	6.092	6.240	6.056	6.217	7,393,794	+0.12(+2.05%)
Sep 30, 2004	6.011	6.130	6.011	6.092	9,093,486	+0.08(+1.35%)
Sep 29, 2004	6.093	6.187	5.981	6.011	6,770,124	-0.08(-1.35%)
Sep 28, 2004	6.032	6.117	6.022	6.093	4,753,732	+0.12(+2.09%)
Sep 27, 2004	6.023	6.052	5.903	5.968	3,837,682	-0.03(-0.52%)
Sep 24, 2004	5.958	6.028	5.945	6.000	5,960,000	+0.11(+1.79%)
Sep 23, 2004	5.966	5.966	5.891	5.894	6,035,122	-0.10(-1.59%)
Sep 22, 2004	6.052	6.052	5.958	5.990	4,811,019	-0.06(-1.02%)
Sep 21, 2004	5.883	6.072	5.863	6.052	5,245,535	+0.18(+3.06%)
Sep 20, 2004	5.901	5.928	5.859	5.872	4,561,335	-0.01(-0.17%)
Sep 17, 2004	5.865	5.910	5.865	5.882	4,486,213	+0.05(+0.78%)
Sep 16, 2004	5.799	5.857	5.759	5.837	3,850,112	+0.04(+0.65%)
Sep 15, 2004	5.838	5.891	5.799	5.799	6,810,116	-0.04(-0.76%)
Sep 14, 2004	5.685	5.863	5.683	5.843	11,669,776	+0.19(+3.29%)
Sep 13, 2004	5.607	5.687	5.592	5.657	9,056,736	+0.14(+2.53%)
Sep 10, 2004	5.522	5.540	5.465	5.518	3,764,722	-0.01(-0.10%)
Sep 09, 2004	5.458	5.529	5.437	5.523	6,853,892	+0.07(+1.36%)
Sep 08, 2004	5.497	5.514	5.444	5.449	7,139,786	-0.01(-0.14%)
Sep 07, 2004	5.434	5.457	5.345	5.457	4,130,062	+0.02(+0.43%)
Sep 03, 2004	5.451	5.464	5.412	5.434	2,806,518	-0.02(-0.32%)
Sep 02, 2004	5.463	5.501	5.404	5.451	4,250,580	+0.01(+0.10%)
Sep 01, 2004	5.357	5.464	5.343	5.446	5,897,849	+0.10(+1.89%)
Aug 31, 2004	5.273	5.355	5.264	5.345	2,635,197	+0.07(+1.37%)
Aug 30, 2004	5.276	5.345	5.227	5.273	3,827,954	-0.04(-0.80%)
Aug 27, 2004	5.276	5.328	5.273	5.315	3,386,413	+0.04(+0.79%)
Aug 26, 2004	5.181	5.282	5.107	5.273	5,303,362	+0.09(+1.64%)
Aug 25, 2004	5.218	5.285	5.162	5.188	6,891,183	-0.01(-0.21%)
Aug 24, 2004	5.219	5.219	5.125	5.199	7,511,611	-0.02(-0.37%)
Aug 23, 2004	5.292	5.332	5.195	5.219	4,609,434	-0.07(-1.38%)
Aug 20, 2004	5.310	5.384	5.285	5.292	6,537,193	+0.03(+0.53%)
Aug 19, 2004	5.216	5.278	5.172	5.264	6,603,127	+0.07(+1.37%)
Aug 18, 2004	5.149	5.214	5.149	5.193	6,709,594	+0.07(+1.32%)
Aug 17, 2004	5.135	5.188	5.125	5.125	10,744,538	-0.19(-3.64%)
Aug 16, 2004	5.313	5.376	5.295	5.319	5,112,586	-0.00(-0.02%)
Aug 13, 2004	5.297	5.364	5.295	5.320	8,075,833	+0.04(+0.77%)
Aug 12, 2004	5.386	5.452	5.278	5.279	6,552,325	-0.09(-1.64%)
Aug 11, 2004	5.481	5.500	5.334	5.367	7,171,132	-0.14(-2.57%)
Aug 10, 2004	5.505	5.545	5.451	5.508	6,236,707	+0.03(+0.57%)
Aug 09, 2004	5.412	5.570	5.412	5.477	7,155,459	+0.07(+1.37%)
Aug 06, 2004	5.574	5.579	5.383	5.403	7,019,808	-0.17(-3.07%)
Aug 05, 2004	5.681	5.713	5.526	5.574	9,905,231	-0.11(-1.89%)
Aug 04, 2004	6.003	6.003	5.661	5.681	11,657,346	-0.32(-5.36%)
Aug 03, 2004	5.898	6.115	5.896	6.003	11,749,761	+0.12(+2.12%)
Aug 02, 2004	5.879	5.914	5.755	5.879	4,271,658	-0.00(-0.02%)
Jul 30, 2004	5.848	5.903	5.838	5.879	4,380,287	+0.05(+0.81%)
Jul 29, 2004	5.792	5.842	5.718	5.832	6,533,950	+0.04(+0.70%)
Jul 28, 2004	5.668	5.792	5.653	5.792	8,126,634	+0.12(+2.20%)
Jul 27, 2004	5.516	5.681	5.486	5.667	5,572,503	+0.13(+2.30%)
Jul 26, 2004	5.622	5.663	5.496	5.539	5,775,709	-0.09(-1.55%)
Jul 23, 2004	5.644	5.677	5.588	5.626	3,501,527	-0.06(-0.99%)
Jul 22, 2004	5.663	5.730	5.622	5.682	6,188,067	+0.03(+0.49%)
Jul 21, 2004	5.818	5.842	5.639	5.655	6,082,140	-0.16(-2.68%)
Jul 20, 2004	5.851	5.854	5.783	5.810	4,735,357	-0.04(-0.70%)
Jul 19, 2004	5.854	5.874	5.801	5.851	3,462,075	-0.01(-0.13%)
Jul 16, 2004	5.870	5.883	5.775	5.858	7,598,622	+0.02(+0.35%)
Jul 15, 2004	5.782	5.847	5.730	5.838	5,723,286	+0.05(+0.88%)
Jul 14, 2004	5.704	5.798	5.699	5.787	4,682,394	+0.08(+1.36%)
Jul 13, 2004	5.765	5.765	5.690	5.709	7,051,154	-0.06(-0.96%)
Jul 12, 2004	5.787	5.788	5.719	5.765	6,401,542	-0.02(-0.40%)
Jul 09, 2004	5.749	5.820	5.731	5.788	3,664,200	+0.04(+0.68%)
Jul 08, 2004	5.774	5.811	5.666	5.749	5,321,197	-0.01(-0.26%)
Jul 07, 2004	5.702	5.768	5.663	5.764	5,264,991	+0.06(+1.05%)
Jul 06, 2004	5.676	5.775	5.676	5.704	7,568,898	+0.08(+1.38%)
Jul 02, 2004	5.602	5.678	5.579	5.626	4,217,613	+0.05(+0.85%)

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.