Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.960	9.981	9.681	9.842	30,306,146	+0.15(+1.51%)
Apr 28, 2005	9.900	9.974	9.515	9.696	34,606,800	-0.20(-2.05%)
Apr 27, 2005	10.48	10.51	9.845	9.898	46,338,288	-0.62(-5.91%)
Apr 26, 2005	10.89	10.96	10.51	10.52	23,805,904	-0.38(-3.45%)
Apr 25, 2005	10.67	11.34	10.67	10.90	54,189,688	+0.12(+1.11%)
Apr 22, 2005	10.79	10.97	10.54	10.78	19,672,014	-0.01(-0.12%)
Apr 21, 2005	10.07	10.83	9.989	10.79	33,167,910	+0.24(+2.23%)
Apr 20, 2005	10.68	11.02	10.45	10.55	36,715,520	-0.08(-0.72%)
Apr 19, 2005	10.28	10.67	10.25	10.63	29,764,778	+0.55(+5.46%)
Apr 18, 2005	9.594	10.12	9.371	10.08	29,281,202	+0.37(+3.82%)
Apr 15, 2005	10.22	10.33	9.551	9.710	39,168,560	-0.66(-6.33%)
Apr 14, 2005	10.57	10.70	10.34	10.37	22,348,214	-0.13(-1.20%)
Apr 13, 2005	10.57	10.87	10.45	10.49	25,663,614	-0.20(-1.89%)
Apr 12, 2005	10.97	11.03	10.54	10.70	28,643,746	-0.29(-2.64%)
Apr 11, 2005	11.03	11.11	10.77	10.99	29,598,016	-0.10(-0.92%)
Apr 08, 2005	11.28	11.40	11.06	11.09	25,686,242	-0.19(-1.71%)
Apr 07, 2005	11.62	11.77	11.16	11.28	40,478,636	-0.23(-2.03%)
Apr 06, 2005	10.83	11.52	10.76	11.51	34,841,448	+0.69(+6.35%)
Apr 05, 2005	11.01	11.17	10.74	10.83	22,209,304	-0.18(-1.66%)
Apr 04, 2005	11.40	11.45	10.84	11.01	37,300,756	-0.16(-1.43%)
Apr 01, 2005	10.73	11.21	10.73	11.17	34,763,812	+0.64(+6.13%)
Mar 31, 2005	10.25	10.62	10.23	10.52	26,263,122	+0.41(+4.08%)
Mar 30, 2005	9.944	10.11	9.739	10.11	22,675,820	+0.21(+2.09%)
Mar 29, 2005	10.17	10.26	9.874	9.904	21,678,382	-0.27(-2.68%)
Mar 28, 2005	10.36	10.47	10.16	10.18	19,145,616	-0.20(-1.88%)
Mar 24, 2005	10.48	10.59	10.23	10.37	26,543,728	+0.04(+0.36%)
Mar 23, 2005	9.838	10.35	9.838	10.33	35,778,660	+0.42(+4.24%)
Mar 22, 2005	9.888	10.23	9.792	9.914	20,285,100	+0.05(+0.52%)
Mar 21, 2005	9.981	9.984	9.696	9.862	15,208,428	-0.12(-1.19%)
Mar 18, 2005	10.04	10.08	9.923	9.981	15,585,123	-0.06(-0.59%)
Mar 17, 2005	9.910	10.07	9.852	10.04	28,730,784	+0.32(+3.31%)
Mar 16, 2005	9.457	9.793	9.250	9.719	28,481,162	+0.20(+2.05%)
Mar 15, 2005	9.694	9.795	9.500	9.523	18,587,886	-0.17(-1.72%)
Mar 14, 2005	9.910	9.924	9.454	9.690	26,478,972	-0.21(-2.12%)
Mar 11, 2005	9.908	9.999	9.780	9.900	29,289,558	-0.01(-0.09%)
Mar 10, 2005	10.34	10.37	9.721	9.908	40,060,860	-0.48(-4.66%)
Mar 09, 2005	10.59	11.08	10.39	10.39	34,391,644	-0.15(-1.42%)
Mar 08, 2005	10.46	10.65	10.30	10.54	18,139,472	+0.09(+0.82%)
Mar 07, 2005	10.61	10.66	10.32	10.46	18,197,266	-0.15(-1.43%)
Mar 04, 2005	10.43	10.69	10.28	10.61	14,537,898	+0.22(+2.09%)
Mar 03, 2005	10.15	10.43	10.07	10.39	16,204,475	+0.37(+3.70%)
Mar 02, 2005	9.775	10.11	9.766	10.02	21,986,490	+0.25(+2.51%)
Mar 01, 2005	10.13	10.15	9.733	9.775	24,149,176	-0.46(-4.46%)
Feb 28, 2005	10.53	10.76	9.407	10.23	39,510,788	-0.24(-2.28%)
Feb 25, 2005	9.888	10.58	9.838	10.47	19,788,642	+0.58(+5.90%)
Feb 24, 2005	9.766	9.914	9.637	9.887	16,994,072	+0.24(+2.52%)
Feb 23, 2005	9.551	9.665	9.421	9.644	12,323,687	+0.10(+1.02%)
Feb 22, 2005	9.615	9.809	9.522	9.546	23,937,504	+0.17(+1.84%)
Feb 18, 2005	9.018	9.497	9.009	9.374	18,657,862	+0.41(+4.53%)
Feb 17, 2005	9.143	9.282	8.967	8.967	14,160,507	-0.14(-1.53%)
Feb 16, 2005	8.940	9.134	8.883	9.107	13,228,868	+0.19(+2.11%)
Feb 15, 2005	8.866	9.012	8.841	8.919	10,003,987	+0.05(+0.60%)
Feb 14, 2005	8.832	8.975	8.801	8.866	11,948,385	+0.04(+0.49%)
Feb 11, 2005	8.812	8.914	8.721	8.822	10,101,817	+0.03(+0.31%)
Feb 10, 2005	8.501	8.815	8.455	8.795	11,705,031	+0.36(+4.26%)
Feb 09, 2005	8.502	8.627	8.357	8.436	10,569,725	-0.09(-1.03%)
Feb 08, 2005	8.379	8.542	8.280	8.524	16,546,355	+0.15(+1.73%)
Feb 07, 2005	8.725	8.749	8.321	8.379	21,262,694	-0.34(-3.95%)
Feb 04, 2005	8.791	8.835	8.637	8.723	15,909,247	-0.07(-0.77%)
Feb 03, 2005	8.473	8.864	8.374	8.791	20,048,708	+0.30(+3.54%)
Feb 02, 2005	8.254	8.646	8.236	8.491	23,137,114	+0.31(+3.79%)
Feb 01, 2005	7.755	8.191	7.705	8.180	29,086,588	+0.71(+9.48%)
Jan 31, 2005	7.267	7.494	7.191	7.472	8,982,178	+0.19(+2.66%)
Jan 28, 2005	7.352	7.375	7.208	7.279	5,553,283	-0.07(-1.00%)
Jan 27, 2005	7.167	7.353	7.135	7.352	9,670,463	+0.22(+3.06%)
Jan 26, 2005	7.027	7.149	6.970	7.133	10,015,824	+0.17(+2.50%)
Jan 25, 2005	7.052	7.129	6.908	6.960	9,332,065	-0.06(-0.82%)
Jan 24, 2005	7.174	7.177	7.017	7.017	8,151,500	+0.03(+0.39%)
Jan 21, 2005	6.983	7.108	6.964	6.990	9,746,359	+0.08(+1.14%)
Jan 20, 2005	6.965	7.030	6.822	6.911	9,349,820	-0.08(-1.13%)
Jan 19, 2005	7.037	7.175	6.971	6.990	9,021,170	-0.04(-0.55%)
Jan 18, 2005	6.980	7.215	6.973	7.029	17,815,000	+0.13(+1.92%)
Jan 14, 2005	6.744	6.912	6.693	6.897	14,569,580	+0.15(+2.24%)
Jan 13, 2005	6.456	6.828	6.456	6.746	18,213,976	+0.23(+3.55%)
Jan 12, 2005	6.368	6.535	6.282	6.514	11,097,515	+0.15(+2.30%)
Jan 11, 2005	6.318	6.398	6.299	6.368	8,304,336	+0.08(+1.23%)
Jan 10, 2005	6.288	6.417	6.249	6.290	9,250,250	+0.07(+1.20%)
Jan 07, 2005	6.240	6.247	6.068	6.216	8,813,675	-0.02(-0.32%)
Jan 06, 2005	6.056	6.266	6.033	6.236	11,433,128	+0.18(+2.99%)
Jan 05, 2005	6.222	6.306	6.043	6.055	12,414,901	-0.13(-2.11%)
Jan 04, 2005	6.211	6.295	6.180	6.186	9,116,562	+0.00(+0.02%)
Jan 03, 2005	6.503	6.504	6.158	6.184	10,251,171	-0.34(-5.15%)
Dec 31, 2004	6.434	6.562	6.420	6.520	4,619,206	+0.10(+1.59%)
Dec 30, 2004	6.431	6.453	6.391	6.418	3,263,872	-0.01(-0.18%)
Dec 29, 2004	6.394	6.457	6.341	6.430	4,695,102	+0.05(+0.81%)
Dec 28, 2004	6.301	6.434	6.296	6.378	5,151,522	+0.08(+1.30%)
Dec 27, 2004	6.483	6.499	6.283	6.296	6,365,161	-0.19(-2.86%)
Dec 23, 2004	6.506	6.565	6.441	6.481	4,806,161	+0.03(+0.45%)
Dec 22, 2004	6.606	6.675	6.250	6.453	10,695,058	-0.14(-2.11%)
Dec 21, 2004	6.526	6.592	6.377	6.592	8,221,826	+0.12(+1.84%)
Dec 20, 2004	6.493	6.542	6.405	6.473	5,565,120	+0.02(+0.24%)
Dec 17, 2004	6.438	6.526	6.433	6.457	9,285,413	-0.02(-0.38%)
Dec 16, 2004	6.576	6.624	6.436	6.481	7,960,019	-0.09(-1.44%)
Dec 15, 2004	6.292	6.576	6.273	6.576	13,229,912	+0.30(+4.78%)
Dec 14, 2004	6.410	6.460	6.237	6.276	10,604,540	-0.10(-1.62%)
Dec 13, 2004	6.232	6.391	6.223	6.380	9,328,235	+0.20(+3.30%)
Dec 10, 2004	6.351	6.351	6.104	6.176	8,312,692	-0.01(-0.14%)
Dec 09, 2004	6.200	6.262	6.091	6.184	8,845,008	-0.01(-0.19%)
Dec 08, 2004	6.065	6.209	5.917	6.196	10,510,192	+0.13(+2.15%)
Dec 07, 2004	6.259	6.262	6.064	6.065	10,364,667	-0.22(-3.43%)
Dec 06, 2004	6.311	6.380	6.201	6.280	8,608,965	+0.03(+0.55%)
Dec 03, 2004	6.053	6.341	6.045	6.246	14,334,929	+0.08(+1.23%)
Dec 02, 2004	6.276	6.305	5.931	6.170	27,698,182	-0.24(-3.76%)
Dec 01, 2004	6.723	6.723	6.398	6.411	14,387,847	-0.31(-4.59%)
Nov 30, 2004	6.750	6.777	6.593	6.720	10,072,920	-0.03(-0.45%)
Nov 29, 2004	6.865	6.868	6.644	6.750	7,460,429	-0.09(-1.32%)
Nov 26, 2004	6.736	6.865	6.728	6.841	3,558,056	+0.14(+2.04%)
Nov 24, 2004	6.786	6.786	6.585	6.704	9,688,219	+0.03(+0.50%)
Nov 23, 2004	6.664	6.820	6.635	6.671	11,272,285	+0.03(+0.48%)
Nov 22, 2004	6.549	6.657	6.486	6.639	11,502,061	+0.17(+2.69%)
Nov 19, 2004	6.448	6.550	6.424	6.466	12,826,410	+0.06(+0.96%)
Nov 18, 2004	6.302	6.420	6.206	6.404	11,941,074	+0.13(+2.08%)
Nov 17, 2004	6.104	6.293	6.053	6.273	15,933,269	+0.25(+4.15%)
Nov 16, 2004	6.068	6.114	6.003	6.023	7,172,512	+0.04(+0.65%)
Nov 15, 2004	6.069	6.071	5.921	5.985	7,496,985	-0.08(-1.40%)
Nov 12, 2004	5.976	6.085	5.913	6.069	7,167,290	+0.11(+1.91%)
Nov 11, 2004	5.956	6.028	5.874	5.956	6,477,612	+0.00(+0.02%)
Nov 10, 2004	5.894	5.995	5.819	5.954	9,154,510	+0.09(+1.59%)
Nov 09, 2004	5.874	5.931	5.788	5.861	8,945,622	-0.03(-0.46%)
Nov 08, 2004	6.036	6.046	5.838	5.888	12,280,865	-0.24(-3.89%)
Nov 05, 2004	6.087	6.176	6.061	6.127	10,148,468	+0.04(+0.64%)
Nov 04, 2004	6.023	6.094	5.921	6.088	14,275,396	+0.06(+1.07%)
Nov 03, 2004	6.127	6.127	5.903	6.023	15,558,315	+0.04(+0.65%)
Nov 02, 2004	6.104	6.153	5.947	5.985	12,943,388	-0.09(-1.56%)
Nov 01, 2004	6.312	6.312	6.035	6.079	12,632,145	-0.09(-1.49%)
Oct 29, 2004	6.032	6.176	6.018	6.171	9,347,731	+0.16(+2.73%)
Oct 28, 2004	6.161	6.203	5.923	6.008	13,038,432	-0.16(-2.65%)
Oct 27, 2004	6.283	6.388	6.092	6.171	20,546,906	-0.04(-0.65%)
Oct 26, 2004	6.256	6.282	6.075	6.211	11,604,765	+0.07(+1.19%)
Oct 25, 2004	6.245	6.245	6.068	6.138	9,271,835	-0.02(-0.28%)
Oct 22, 2004	6.197	6.283	6.135	6.155	9,105,421	-0.03(-0.44%)
Oct 21, 2004	6.104	6.209	6.059	6.183	15,505,397	+0.15(+2.50%)
Oct 20, 2004	5.825	6.065	5.789	6.032	14,714,757	+0.22(+3.75%)
Oct 19, 2004	5.676	5.852	5.637	5.814	12,158,317	+0.07(+1.23%)
Oct 18, 2004	5.891	5.946	5.719	5.743	11,303,966	-0.13(-2.25%)
Oct 15, 2004	5.974	5.979	5.785	5.875	10,911,953	-0.05(-0.85%)
Oct 14, 2004	5.811	5.986	5.802	5.926	13,426,615	+0.14(+2.36%)
Oct 13, 2004	5.888	5.890	5.577	5.789	18,146,088	-0.19(-3.15%)
Oct 12, 2004	6.018	6.099	5.867	5.977	10,631,347	-0.02(-0.26%)
Oct 11, 2004	6.125	6.131	5.939	5.993	11,267,411	-0.04(-0.60%)
Oct 08, 2004	6.107	6.219	5.986	6.029	14,756,882	+2.96(+96.40%)
Oct 07, 2004	3.134	3.167	3.045	3.070	22,703,324	-0.03(-1.12%)
Oct 06, 2004	3.014	3.110	2.970	3.105	20,242,626	+0.10(+3.31%)
Oct 05, 2004	2.944	3.022	2.944	3.005	22,991,590	+0.10(+3.59%)
Oct 04, 2004	2.919	2.944	2.895	2.901	13,365,341	-0.02(-0.55%)
Oct 01, 2004	2.922	2.922	2.862	2.917	12,489,405	+0.04(+1.30%)
Sep 30, 2004	2.829	2.915	2.823	2.880	17,249,262	+0.06(+2.11%)
Sep 29, 2004	2.861	2.861	2.791	2.820	17,524,994	-0.02(-0.68%)
Sep 28, 2004	2.818	2.869	2.803	2.840	25,819,234	+0.07(+2.65%)
Sep 27, 2004	2.798	2.802	2.747	2.766	13,039,476	-0.02(-0.80%)
Sep 24, 2004	2.723	2.803	2.718	2.789	24,959,314	+0.07(+2.75%)
Sep 23, 2004	2.716	2.741	2.661	2.714	12,476,871	-0.00(-0.08%)
Sep 22, 2004	2.724	2.745	2.710	2.716	17,399,662	-0.02(-0.88%)
Sep 21, 2004	2.634	2.748	2.616	2.740	18,392,576	+0.14(+5.28%)
Sep 20, 2004	2.610	2.620	2.589	2.603	10,585,044	+0.01(+0.54%)
Sep 17, 2004	2.569	2.603	2.568	2.589	13,554,733	+0.03(+0.98%)
Sep 16, 2004	2.576	2.576	2.550	2.564	10,179,105	-0.02(-0.64%)
Sep 15, 2004	2.621	2.646	2.575	2.580	18,690,588	-0.02(-0.88%)
Sep 14, 2004	2.549	2.618	2.549	2.603	19,835,294	+0.05(+2.01%)
Sep 13, 2004	2.494	2.553	2.485	2.552	16,456,185	+0.09(+3.46%)
Sep 10, 2004	2.495	2.495	2.453	2.466	16,075,313	-0.04(-1.53%)
Sep 09, 2004	2.389	2.510	2.389	2.505	20,515,572	+0.11(+4.59%)
Sep 08, 2004	2.402	2.433	2.389	2.395	13,371,608	-0.03(-1.26%)
Sep 07, 2004	2.359	2.429	2.309	2.425	26,791,260	+0.05(+2.04%)
Sep 03, 2004	2.411	2.414	2.370	2.377	11,039,723	-0.03(-1.40%)
Sep 02, 2004	2.425	2.448	2.385	2.411	12,767,922	-0.01(-0.42%)
Sep 01, 2004	2.374	2.435	2.373	2.421	17,282,684	+0.05(+2.11%)
Aug 31, 2004	2.332	2.377	2.319	2.371	9,814,248	+0.04(+1.82%)
Aug 30, 2004	2.365	2.385	2.314	2.328	8,742,653	-0.04(-1.80%)
Aug 27, 2004	2.354	2.379	2.336	2.371	8,002,493	+0.01(+0.38%)
Aug 26, 2004	2.329	2.367	2.300	2.362	12,282,606	+0.03(+1.45%)
Aug 25, 2004	2.357	2.358	2.292	2.328	13,659,177	+0.01(+0.39%)
Aug 24, 2004	2.313	2.339	2.283	2.319	17,116,270	+0.01(+0.31%)
Aug 23, 2004	2.365	2.377	2.308	2.312	14,409,084	-0.05(-1.96%)
Aug 20, 2004	2.364	2.408	2.347	2.359	14,919,467	-0.00(-0.06%)
Aug 19, 2004	2.382	2.388	2.343	2.360	17,606,460	+0.02(+0.97%)
Aug 18, 2004	2.316	2.356	2.287	2.337	30,458,634	+0.03(+1.15%)
Aug 17, 2004	2.440	2.441	2.304	2.311	28,926,094	-0.13(-5.31%)
Aug 16, 2004	2.388	2.457	2.373	2.440	15,438,901	+0.05(+2.10%)
Aug 13, 2004	2.343	2.429	2.343	2.390	11,634,357	+0.05(+2.23%)
Aug 12, 2004	2.368	2.391	2.333	2.338	16,682,480	-0.01(-0.34%)
Aug 11, 2004	2.455	2.455	2.321	2.346	36,636,840	-0.11(-4.42%)
Aug 10, 2004	2.495	2.500	2.449	2.454	22,352,392	-0.05(-1.92%)
Aug 09, 2004	2.442	2.519	2.435	2.503	17,394,788	+0.07(+2.95%)
Aug 06, 2004	2.424	2.449	2.397	2.431	26,061,544	+0.01(+0.30%)
Aug 05, 2004	2.597	2.616	2.411	2.424	48,513,508	-0.17(-6.68%)
Aug 04, 2004	2.692	2.698	2.592	2.597	21,798,840	-0.10(-3.82%)
Aug 03, 2004	2.687	2.716	2.679	2.700	9,797,537	+0.03(+1.01%)
Aug 02, 2004	2.696	2.696	2.653	2.673	14,471,750	-0.02(-0.63%)
Jul 30, 2004	2.729	2.734	2.686	2.690	13,191,964	-0.01(-0.27%)
Jul 29, 2004	2.675	2.725	2.644	2.697	38,500,816	+0.06(+2.15%)
Jul 28, 2004	2.644	2.664	2.608	2.640	17,764,520	+0.01(+0.34%)
Jul 27, 2004	2.585	2.643	2.541	2.631	18,641,152	+0.03(+1.27%)
Jul 26, 2004	2.658	2.660	2.579	2.598	11,476,299	-0.05(-1.92%)
Jul 23, 2004	2.633	2.652	2.614	2.649	9,372,798	+0.02(+0.61%)
Jul 22, 2004	2.664	2.683	2.603	2.633	15,312,872	-0.03(-1.04%)
Jul 21, 2004	2.776	2.784	2.646	2.661	18,639,064	-0.11(-4.00%)
Jul 20, 2004	2.797	2.799	2.760	2.772	10,330,201	-0.02(-0.64%)
Jul 19, 2004	2.814	2.821	2.779	2.790	11,644,105	-0.02(-0.86%)
Jul 16, 2004	2.810	2.831	2.796	2.814	18,966,320	+0.07(+2.48%)
Jul 15, 2004	2.761	2.763	2.720	2.746	13,775,458	-0.01(-0.30%)
Jul 14, 2004	2.724	2.781	2.720	2.754	14,579,676	+0.02(+0.78%)
Jul 13, 2004	2.723	2.743	2.706	2.733	8,015,723	+0.01(+0.37%)
Jul 12, 2004	2.755	2.769	2.704	2.723	11,521,558	-0.01(-0.51%)
Jul 09, 2004	2.736	2.760	2.734	2.737	8,519,143	+0.01(+0.32%)
Jul 08, 2004	2.785	2.804	2.725	2.728	16,009,861	-0.06(-2.06%)
Jul 07, 2004	2.720	2.785	2.699	2.785	11,582,831	+0.06(+2.39%)
Jul 06, 2004	2.722	2.765	2.714	2.720	11,841,852	+0.02(+0.84%)
Jul 02, 2004	2.684	2.715	2.667	2.698	7,390,452	+0.01(+0.44%)
Jul 01, 2004	2.652	2.688	2.641	2.686	10,189,549	+0.04(+1.42%)
Jun 30, 2004	2.607	2.658	2.599	2.648	9,740,441	+0.06(+2.22%)
Jun 29, 2004	2.574	2.605	2.571	2.591	9,979,269	+0.01(+0.50%)
Jun 28, 2004	2.639	2.644	2.564	2.578	13,205,194	-0.05(-1.87%)
Jun 25, 2004	2.625	2.661	2.615	2.627	8,031,041	-0.01(-0.48%)
Jun 24, 2004	2.666	2.689	2.639	2.640	11,513,202	-0.03(-1.04%)
Jun 23, 2004	2.567	2.670	2.567	2.667	20,970,948	+0.10(+4.00%)
Jun 22, 2004	2.521	2.567	2.521	2.565	13,082,646	+0.04(+1.77%)
Jun 21, 2004	2.571	2.582	2.518	2.520	19,462,778	+0.00(+0.07%)
Jun 18, 2004	2.494	2.523	2.488	2.518	14,909,719	+0.02(+0.92%)
Jun 17, 2004	2.448	2.499	2.435	2.495	14,214,818	+0.05(+2.04%)
Jun 16, 2004	2.423	2.473	2.418	2.445	13,419,652	+0.04(+1.60%)
Jun 15, 2004	2.368	2.421	2.368	2.407	13,525,488	+0.06(+2.62%)
Jun 14, 2004	2.355	2.375	2.332	2.346	11,345,396	-0.01(-0.37%)
Jun 10, 2004	2.383	2.388	2.340	2.354	14,325,529	-0.02(-0.97%)
Jun 09, 2004	2.325	2.388	2.292	2.377	30,372,294	+0.06(+2.43%)
Jun 08, 2004	2.403	2.438	2.317	2.321	20,037,220	-0.08(-3.44%)
Jun 07, 2004	2.338	2.405	2.318	2.403	12,824,322	+0.07(+3.05%)
Jun 04, 2004	2.387	2.387	2.306	2.332	20,919,422	-0.05(-1.93%)
Jun 03, 2004	2.411	2.438	2.374	2.378	16,733,310	-0.03(-1.13%)
Jun 02, 2004	2.468	2.476	2.404	2.406	12,791,596	-0.06(-2.37%)
Jun 01, 2004	2.391	2.467	2.383	2.464	16,543,222	+0.09(+3.81%)
May 28, 2004	2.333	2.375	2.330	2.374	9,491,168	+0.04(+1.74%)
May 27, 2004	2.379	2.381	2.323	2.333	15,886,617	-0.04(-1.58%)
May 26, 2004	2.370	2.384	2.345	2.370	15,130,443	+0.02(+0.86%)
May 25, 2004	2.335	2.359	2.328	2.350	18,299,272	+0.02(+0.71%)
May 24, 2004	2.298	2.335	2.275	2.334	18,108,488	+0.05(+2.27%)
May 21, 2004	2.271	2.296	2.264	2.282	10,889,324	+0.03(+1.27%)
May 20, 2004	2.286	2.297	2.253	2.253	8,524,713	-0.03(-1.35%)
May 19, 2004	2.296	2.314	2.272	2.284	15,329,583	+0.00(+0.00%)
May 18, 2004	2.360	2.360	2.277	2.284	15,156,903	-0.08(-3.21%)
May 17, 2004	2.383	2.413	2.357	2.360	10,667,903	-0.01(-0.32%)
May 14, 2004	2.326	2.378	2.316	2.368	10,499,400	+0.04(+1.82%)
May 13, 2004	2.328	2.347	2.307	2.325	7,463,563	-0.01(-0.37%)
May 12, 2004	2.328	2.343	2.285	2.334	10,449,963	+0.02(+0.92%)
May 11, 2004	2.248	2.315	2.248	2.313	11,408,062	+0.06(+2.89%)
May 10, 2004	2.282	2.282	2.228	2.248	13,943,264	-0.07(-2.87%)
May 07, 2004	2.339	2.347	2.304	2.314	11,353,751	-0.03(-1.07%)
May 06, 2004	2.377	2.384	2.323	2.339	11,269,500	-0.03(-1.30%)
May 05, 2004	2.359	2.384	2.331	2.370	14,549,735	+0.01(+0.50%)
May 04, 2004	2.334	2.372	2.327	2.358	14,206,463	+0.03(+1.14%)

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.