Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.44	14.55	14.31	14.55	855,084	+0.09(+0.63%)
Apr 28, 2005	14.45	14.57	14.38	14.45	980,357	+0.02(+0.11%)
Apr 27, 2005	14.42	14.45	14.30	14.44	1,192,386	+0.11(+0.80%)
Apr 26, 2005	14.42	14.45	14.27	14.32	836,419	-0.05(-0.37%)
Apr 25, 2005	14.39	14.43	14.28	14.38	1,182,527	-0.01(-0.05%)
Apr 22, 2005	14.33	14.43	14.29	14.39	951,043	+0.10(+0.69%)
Apr 21, 2005	14.22	14.31	14.15	14.29	757,022	+0.11(+0.81%)
Apr 20, 2005	14.37	14.38	14.17	14.17	883,083	-0.11(-0.80%)
Apr 19, 2005	14.19	14.31	14.11	14.29	912,134	+0.14(+0.97%)
Apr 18, 2005	13.95	14.19	13.85	14.15	1,075,001	+0.19(+1.36%)
Apr 15, 2005	14.04	14.15	13.92	13.96	748,347	-0.05(-0.33%)
Apr 14, 2005	14.15	14.21	14.00	14.01	785,547	-0.17(-1.18%)
Apr 13, 2005	14.30	14.33	14.15	14.17	540,261	-0.13(-0.90%)
Apr 12, 2005	14.13	14.30	14.04	14.30	800,270	+0.20(+1.40%)
Apr 11, 2005	14.23	14.23	14.06	14.10	626,755	-0.03(-0.22%)
Apr 08, 2005	14.15	14.23	14.04	14.13	831,686	+0.08(+0.54%)
Apr 07, 2005	14.20	14.22	13.97	14.06	786,993	-0.09(-0.65%)
Apr 06, 2005	14.32	14.32	13.94	14.15	812,495	+0.11(+0.81%)
Apr 05, 2005	14.23	14.23	13.85	14.04	1,055,283	-0.27(-1.86%)
Apr 04, 2005	14.16	14.30	14.00	14.30	1,468,301	+0.05(+0.37%)
Apr 01, 2005	14.26	14.34	14.01	14.25	2,019,472	-0.02(-0.16%)
Mar 31, 2005	14.29	14.36	13.99	14.27	1,352,624	-0.03(-0.21%)
Mar 30, 2005	13.92	14.30	13.85	14.30	1,222,620	+0.06(+0.43%)
Mar 29, 2005	14.30	14.33	14.22	14.24	1,494,591	+0.02(+0.11%)
Mar 28, 2005	14.31	14.32	14.16	14.23	1,217,888	+0.05(+0.38%)
Mar 24, 2005	14.10	14.18	13.96	14.17	1,503,398	+0.14(+1.03%)
Mar 23, 2005	13.89	14.06	13.67	14.03	1,935,475	+0.24(+1.71%)
Mar 22, 2005	13.96	14.07	13.77	13.79	1,284,533	-0.11(-0.82%)
Mar 21, 2005	13.94	14.02	13.87	13.91	1,304,119	+0.02(+0.16%)
Mar 18, 2005	14.23	14.30	13.81	13.88	1,729,098	-0.28(-1.99%)
Mar 17, 2005	14.38	14.38	14.00	14.16	2,650,829	+0.28(+2.03%)
Mar 16, 2005	13.69	13.88	13.66	13.88	1,133,628	+0.20(+1.45%)
Mar 15, 2005	13.89	13.97	13.62	13.69	1,312,795	-0.28(-2.01%)
Mar 14, 2005	13.34	14.04	13.19	13.97	4,064,315	-0.02(-0.11%)
Mar 11, 2005	14.57	14.57	13.93	13.98	4,322,747	-1.00(-6.70%)
Mar 10, 2005	14.80	15.02	14.49	14.99	967,080	+0.19(+1.28%)
Mar 09, 2005	14.91	14.92	14.61	14.80	1,036,486	-0.19(-1.27%)
Mar 08, 2005	15.10	15.11	14.93	14.99	814,335	-0.05(-0.35%)
Mar 07, 2005	14.83	15.06	14.80	15.04	1,006,515	+0.21(+1.38%)
Mar 04, 2005	14.80	14.84	14.72	14.83	569,048	+0.05(+0.36%)
Mar 03, 2005	14.83	14.83	14.45	14.78	593,367	+0.01(+0.05%)
Mar 02, 2005	14.64	14.79	14.38	14.77	954,067	+0.18(+1.25%)
Mar 01, 2005	14.64	14.64	14.46	14.59	716,536	+0.02(+0.16%)
Feb 28, 2005	14.49	14.64	14.46	14.57	1,086,174	-0.11(-0.78%)
Feb 25, 2005	14.74	14.83	14.63	14.68	773,059	-0.02(-0.16%)
Feb 24, 2005	14.67	14.79	14.61	14.71	892,022	+0.11(+0.73%)
Feb 23, 2005	14.62	14.75	14.50	14.60	1,356,831	+0.24(+1.70%)
Feb 22, 2005	14.48	14.64	14.26	14.36	1,351,967	-0.11(-0.79%)
Feb 18, 2005	14.64	14.64	14.47	14.47	902,144	-0.17(-1.20%)
Feb 17, 2005	14.65	14.72	14.61	14.64	942,499	-0.03(-0.21%)
Feb 16, 2005	14.64	14.70	14.53	14.67	766,355	+0.04(+0.26%)
Feb 15, 2005	14.73	14.74	14.49	14.64	867,835	-0.02(-0.10%)
Feb 14, 2005	14.68	14.68	14.61	14.65	747,164	+0.02(+0.10%)
Feb 11, 2005	14.53	14.65	14.47	14.64	901,881	+0.16(+1.10%)
Feb 10, 2005	14.45	14.61	14.23	14.48	1,028,205	+0.17(+1.17%)
Feb 09, 2005	14.27	14.34	14.16	14.31	1,018,083	+0.07(+0.48%)
Feb 08, 2005	14.23	14.31	14.11	14.24	1,562,945	-0.02(-0.11%)
Feb 07, 2005	14.55	14.58	14.14	14.26	2,681,457	-0.38(-2.60%)
Feb 04, 2005	14.76	14.80	14.47	14.64	2,265,285	-0.35(-2.33%)
Feb 03, 2005	15.21	15.21	14.99	14.99	855,084	-0.23(-1.50%)
Feb 02, 2005	15.18	15.21	15.10	15.21	1,323,705	+0.06(+0.40%)
Feb 01, 2005	15.02	15.18	14.97	15.15	1,095,376	+0.24(+1.63%)
Jan 31, 2005	14.80	15.21	14.80	14.91	1,204,085	-0.04(-0.25%)
Jan 28, 2005	14.71	15.02	14.58	14.95	1,543,096	+0.18(+1.24%)
Jan 27, 2005	14.83	14.83	14.55	14.77	882,952	+0.12(+0.83%)
Jan 26, 2005	14.91	14.95	14.53	14.64	1,026,759	-0.22(-1.48%)
Jan 25, 2005	14.91	14.99	14.78	14.86	1,130,867	-0.05(-0.31%)
Jan 24, 2005	15.02	15.09	14.83	14.91	1,587,526	-0.28(-1.85%)
Jan 21, 2005	14.80	15.22	14.76	15.19	1,675,729	+0.40(+2.73%)
Jan 20, 2005	14.66	14.80	14.59	14.79	710,752	+0.10(+0.67%)
Jan 19, 2005	14.78	14.83	14.62	14.69	1,053,838	-0.07(-0.46%)
Jan 18, 2005	14.45	14.76	14.38	14.76	1,033,857	+0.42(+2.92%)
Jan 14, 2005	14.29	14.38	14.10	14.34	1,286,373	+0.24(+1.73%)
Jan 13, 2005	14.16	14.37	14.09	14.10	1,660,350	+0.03(+0.22%)
Jan 12, 2005	14.29	14.30	13.96	14.07	1,452,395	-0.16(-1.12%)
Jan 11, 2005	14.38	14.40	14.15	14.23	779,632	-0.08(-0.53%)
Jan 10, 2005	14.38	14.42	14.19	14.30	1,153,871	+0.00(+0.00%)
Jan 07, 2005	14.44	14.45	14.23	14.30	1,393,374	+0.17(+1.18%)
Jan 06, 2005	13.88	14.34	13.82	14.13	1,940,076	+0.33(+2.37%)
Jan 05, 2005	14.45	14.54	13.72	13.81	3,622,642	-0.65(-4.52%)
Jan 04, 2005	14.83	14.83	14.44	14.46	1,942,442	-0.29(-1.96%)
Jan 03, 2005	14.83	14.97	14.68	14.75	1,807,706	-0.18(-1.17%)
Dec 31, 2004	15.08	15.16	14.93	14.93	1,074,738	-0.15(-1.01%)
Dec 30, 2004	15.02	15.10	14.95	15.08	1,363,535	+0.09(+0.61%)
Dec 29, 2004	15.06	15.07	14.93	14.99	1,530,214	-0.53(-3.43%)
Dec 28, 2004	15.47	15.55	15.45	15.52	1,986,478	+0.08(+0.54%)
Dec 27, 2004	15.52	15.55	15.43	15.44	1,379,309	-0.07(-0.44%)
Dec 23, 2004	15.62	15.62	15.47	15.50	940,527	-0.06(-0.39%)
Dec 22, 2004	15.56	15.60	15.43	15.56	1,138,754	+0.08(+0.54%)
Dec 21, 2004	15.32	15.48	15.25	15.48	1,167,542	+0.22(+1.45%)
Dec 20, 2004	15.22	15.33	15.21	15.26	1,286,636	-0.08(-0.50%)
Dec 17, 2004	15.16	15.34	15.14	15.34	786,336	+0.20(+1.31%)
Dec 16, 2004	15.40	15.40	15.14	15.14	1,104,577	-0.24(-1.58%)
Dec 15, 2004	15.32	15.38	15.29	15.38	1,734,225	+0.08(+0.50%)
Dec 14, 2004	15.21	15.31	15.06	15.31	1,784,045	+0.08(+0.55%)
Dec 13, 2004	15.25	15.29	15.19	15.22	897,806	+0.00(+0.00%)
Dec 10, 2004	15.15	15.22	15.10	15.22	955,381	+0.02(+0.15%)
Dec 09, 2004	15.19	15.21	15.06	15.20	829,715	+0.02(+0.15%)
Dec 08, 2004	15.08	15.18	15.06	15.18	804,870	+0.08(+0.50%)
Dec 07, 2004	15.14	15.21	15.10	15.10	978,516	-0.09(-0.60%)
Dec 06, 2004	15.06	15.19	14.92	15.19	1,256,534	+0.15(+1.01%)
Dec 03, 2004	14.71	15.04	14.71	15.04	1,323,837	+0.34(+2.33%)
Dec 02, 2004	14.98	14.98	14.67	14.70	1,892,360	-0.35(-2.33%)
Dec 01, 2004	15.09	15.10	14.95	15.05	1,366,295	-0.02(-0.10%)
Nov 30, 2004	14.99	15.06	14.87	15.06	1,106,549	+0.11(+0.76%)
Nov 29, 2004	14.98	14.99	14.76	14.95	1,567,677	+0.08(+0.56%)
Nov 26, 2004	14.83	14.90	14.76	14.86	437,072	+0.04(+0.26%)
Nov 24, 2004	14.76	14.83	14.70	14.83	1,094,587	+0.12(+0.83%)
Nov 23, 2004	14.72	14.72	14.61	14.71	1,284,402	+0.14(+0.94%)
Nov 22, 2004	14.27	14.57	14.27	14.57	1,192,386	+0.30(+2.08%)
Nov 19, 2004	14.45	14.51	14.26	14.27	740,723	-0.11(-0.74%)
Nov 18, 2004	14.52	14.52	14.23	14.38	1,063,959	+0.05(+0.32%)
Nov 17, 2004	14.64	14.67	14.32	14.33	1,230,375	-0.16(-1.10%)
Nov 16, 2004	14.61	14.63	14.32	14.49	1,985,032	-0.07(-0.47%)
Nov 15, 2004	14.45	14.61	14.40	14.56	1,302,279	+0.14(+1.00%)
Nov 12, 2004	14.26	14.42	14.14	14.42	1,350,653	+0.27(+1.94%)
Nov 11, 2004	14.00	14.15	13.96	14.14	1,087,489	+0.14(+1.03%)
Nov 10, 2004	14.00	14.02	13.85	14.00	1,074,607	+0.11(+0.82%)
Nov 09, 2004	13.86	13.91	13.73	13.88	1,261,792	+0.12(+0.89%)
Nov 08, 2004	13.80	13.88	13.73	13.76	1,864,361	+0.04(+0.28%)
Nov 05, 2004	14.13	14.13	13.50	13.72	3,036,636	-0.39(-2.75%)
Nov 04, 2004	13.94	14.15	13.88	14.11	2,111,751	+0.27(+1.92%)
Nov 03, 2004	13.85	13.90	13.77	13.85	1,307,668	+0.11(+0.78%)
Nov 02, 2004	13.74	13.83	13.70	13.74	1,008,619	+0.01(+0.06%)
Nov 01, 2004	13.73	13.78	13.69	13.73	1,235,765	+0.05(+0.39%)
Oct 29, 2004	13.68	13.74	13.66	13.68	1,506,421	+0.07(+0.50%)
Oct 28, 2004	13.64	13.69	13.54	13.61	1,219,991	+0.08(+0.62%)
Oct 27, 2004	13.51	13.58	13.45	13.53	1,213,813	+0.05(+0.39%)
Oct 26, 2004	13.20	13.48	13.07	13.47	2,183,917	+0.50(+3.87%)
Oct 25, 2004	12.74	13.02	12.67	12.97	1,482,629	+0.22(+1.73%)
Oct 22, 2004	12.93	12.97	12.75	12.75	829,057	-0.17(-1.30%)
Oct 21, 2004	12.74	12.93	12.73	12.92	1,103,789	+0.20(+1.56%)
Oct 20, 2004	13.00	13.00	12.42	12.72	2,778,730	-0.27(-2.11%)
Oct 19, 2004	13.08	13.10	12.97	12.99	807,499	-0.06(-0.47%)
Oct 18, 2004	12.99	13.08	12.93	13.05	1,265,867	+0.11(+0.88%)
Oct 15, 2004	13.12	13.12	12.93	12.94	1,550,589	-0.18(-1.39%)
Oct 14, 2004	13.20	13.21	12.93	13.12	1,400,472	+0.00(+0.00%)
Oct 13, 2004	13.20	13.24	13.12	13.12	846,540	+0.00(+0.00%)
Oct 12, 2004	13.01	13.18	13.01	13.12	1,117,065	+0.10(+0.76%)
Oct 11, 2004	13.23	13.23	13.01	13.02	731,390	-0.08(-0.64%)
Oct 08, 2004	13.05	13.18	13.02	13.11	820,907	+0.12(+0.94%)
Oct 07, 2004	12.99	13.07	12.93	12.99	991,661	-0.01(-0.06%)
Oct 06, 2004	13.06	13.11	12.99	12.99	1,113,122	-0.02(-0.18%)
Oct 05, 2004	13.10	13.13	13.01	13.02	904,773	-0.09(-0.70%)
Oct 04, 2004	13.12	13.15	13.09	13.11	1,003,361	-0.01(-0.06%)
Oct 01, 2004	13.09	13.18	13.01	13.12	1,216,967	+0.08(+0.64%)
Sep 30, 2004	13.12	13.24	13.03	13.03	1,222,751	+0.00(+0.00%)
Sep 29, 2004	13.11	13.16	12.93	13.03	1,560,842	-0.08(-0.58%)
Sep 28, 2004	13.39	13.47	12.97	13.11	2,499,135	-0.60(-4.38%)
Sep 27, 2004	13.73	13.76	13.62	13.71	2,181,419	+0.02(+0.17%)
Sep 24, 2004	13.76	13.82	13.69	13.69	1,374,182	+0.01(+0.06%)
Sep 23, 2004	13.61	13.76	13.58	13.68	1,683,616	+0.08(+0.62%)
Sep 22, 2004	13.58	13.69	13.55	13.59	1,755,651	+0.06(+0.45%)
Sep 21, 2004	13.64	13.68	13.51	13.53	1,838,991	-0.10(-0.73%)
Sep 20, 2004	13.69	13.88	13.51	13.63	2,386,482	-0.27(-1.97%)
Sep 17, 2004	13.95	14.03	13.86	13.91	1,351,704	-0.04(-0.27%)
Sep 16, 2004	13.73	13.96	13.71	13.94	1,285,190	+0.21(+1.55%)
Sep 15, 2004	13.68	13.77	13.62	13.73	888,867	+0.10(+0.73%)
Sep 14, 2004	13.62	13.69	13.58	13.63	880,717	+0.05(+0.39%)
Sep 13, 2004	13.59	13.62	13.52	13.58	684,330	+0.04(+0.28%)
Sep 10, 2004	13.66	13.67	13.45	13.54	1,593,441	-0.12(-0.89%)
Sep 09, 2004	13.76	13.76	13.66	13.66	1,004,018	-0.01(-0.06%)
Sep 08, 2004	13.71	13.77	13.63	13.67	1,154,003	-0.02(-0.17%)
Sep 07, 2004	13.62	13.72	13.59	13.69	974,836	+0.13(+0.95%)
Sep 03, 2004	13.56	13.60	13.47	13.56	599,413	+0.05(+0.39%)
Sep 02, 2004	13.50	13.61	13.42	13.51	1,047,922	+0.02(+0.17%)
Sep 01, 2004	13.58	13.62	13.47	13.49	887,684	-0.09(-0.67%)
Aug 31, 2004	13.55	13.61	13.48	13.58	1,087,620	+0.08(+0.62%)
Aug 30, 2004	13.43	13.53	13.40	13.50	926,462	+0.18(+1.37%)
Aug 27, 2004	13.35	13.47	13.31	13.31	1,090,907	+0.03(+0.23%)
Aug 26, 2004	13.19	13.31	13.17	13.28	852,061	+0.13(+0.98%)
Aug 25, 2004	13.21	13.24	13.12	13.15	1,031,228	+0.01(+0.06%)
Aug 24, 2004	13.26	13.26	13.11	13.15	1,316,607	-0.04(-0.29%)
Aug 23, 2004	13.12	13.23	13.06	13.18	821,433	+0.11(+0.87%)
Aug 20, 2004	13.02	13.11	12.98	13.07	765,041	+0.12(+0.94%)
Aug 19, 2004	13.01	13.08	12.93	12.95	994,948	-0.12(-0.93%)
Aug 18, 2004	12.92	13.09	12.63	13.07	2,091,507	+0.15(+1.18%)
Aug 17, 2004	12.88	12.93	12.80	12.92	936,321	+0.06(+0.47%)
Aug 16, 2004	12.66	12.86	12.66	12.86	814,335	+0.20(+1.56%)
Aug 13, 2004	12.64	12.74	12.63	12.66	663,693	+0.07(+0.54%)
Aug 12, 2004	12.70	12.74	12.59	12.59	805,133	-0.15(-1.19%)
Aug 11, 2004	12.76	12.81	12.67	12.74	869,150	-0.02(-0.12%)
Aug 10, 2004	12.67	12.77	12.60	12.76	788,965	+0.17(+1.33%)
Aug 09, 2004	12.77	12.77	12.51	12.59	1,166,359	-0.08(-0.66%)
Aug 06, 2004	12.55	12.86	12.44	12.67	2,331,798	+0.31(+2.52%)
Aug 05, 2004	12.67	12.69	12.33	12.36	1,225,117	-0.29(-2.29%)
Aug 04, 2004	12.73	12.79	12.59	12.65	991,924	-0.08(-0.60%)
Aug 03, 2004	12.60	12.77	12.56	12.73	1,112,859	+0.21(+1.70%)
Aug 02, 2004	12.56	12.60	12.32	12.51	1,050,946	-0.04(-0.30%)
Jul 30, 2004	12.51	12.67	12.48	12.55	1,154,003	+0.05(+0.43%)
Jul 29, 2004	12.51	12.58	12.41	12.50	1,369,056	+0.18(+1.42%)
Jul 28, 2004	12.26	12.46	12.13	12.32	1,702,940	+0.07(+0.56%)
Jul 27, 2004	12.55	12.55	12.16	12.26	2,504,656	-0.15(-1.23%)
Jul 26, 2004	12.36	12.58	12.19	12.41	2,096,634	+0.08(+0.62%)
Jul 23, 2004	12.50	12.55	12.32	12.33	1,610,267	-0.17(-1.34%)
Jul 22, 2004	12.60	12.67	12.49	12.50	1,615,262	-0.11(-0.90%)
Jul 21, 2004	12.83	12.83	12.61	12.61	2,067,189	-0.17(-1.31%)
Jul 20, 2004	12.83	12.93	12.74	12.78	1,272,571	-0.04(-0.30%)
Jul 19, 2004	12.95	12.96	12.78	12.82	1,648,914	-0.07(-0.53%)
Jul 16, 2004	12.80	12.89	12.55	12.89	3,094,342	+0.19(+1.50%)
Jul 15, 2004	12.74	12.86	12.64	12.70	2,044,316	-0.04(-0.30%)
Jul 14, 2004	12.82	12.93	12.73	12.73	1,297,547	-0.08(-0.65%)
Jul 13, 2004	13.08	13.08	12.81	12.82	1,297,547	-0.19(-1.46%)
Jul 12, 2004	13.08	13.15	12.96	13.01	1,038,326	+0.06(+0.47%)
Jul 09, 2004	12.89	12.99	12.86	12.95	712,198	+0.15(+1.19%)
Jul 08, 2004	13.18	13.24	12.79	12.80	1,258,769	-0.37(-2.77%)
Jul 07, 2004	13.07	13.24	12.98	13.16	1,185,288	+0.10(+0.76%)
Jul 06, 2004	13.18	13.18	12.98	13.06	880,060	-0.11(-0.87%)
Jul 02, 2004	12.72	13.20	12.72	13.18	1,552,429	+0.46(+3.59%)
Jul 01, 2004	13.01	13.05	12.64	12.72	1,505,238	-0.18(-1.42%)
Jun 30, 2004	12.71	12.93	12.63	12.90	2,385,299	-0.10(-0.76%)
Jun 29, 2004	13.26	13.26	12.97	13.00	1,941,917	-0.26(-1.95%)
Jun 28, 2004	13.20	13.35	13.17	13.26	2,052,992	+0.17(+1.28%)
Jun 25, 2004	13.08	13.15	13.02	13.09	1,025,444	+0.08(+0.58%)
Jun 24, 2004	13.17	13.23	12.94	13.02	1,742,901	-0.09(-0.70%)
Jun 23, 2004	13.21	13.24	13.05	13.11	1,654,697	-0.08(-0.63%)
Jun 22, 2004	13.11	13.24	13.01	13.19	934,086	+0.11(+0.81%)
Jun 21, 2004	13.12	13.18	13.07	13.08	1,453,315	+0.00(+0.00%)
Jun 18, 2004	13.19	13.19	13.08	13.08	950,517	-0.05(-0.40%)
Jun 17, 2004	13.06	13.16	12.98	13.14	1,093,536	+0.10(+0.76%)
Jun 16, 2004	13.05	13.12	12.93	13.04	1,024,261	-0.01(-0.06%)
Jun 15, 2004	12.97	13.05	12.86	13.05	1,595,939	+0.28(+2.20%)
Jun 14, 2004	13.16	13.18	12.77	12.77	1,895,120	-0.36(-2.72%)
Jun 10, 2004	13.27	13.35	13.12	13.12	1,389,036	-0.10(-0.75%)
Jun 09, 2004	13.35	13.35	13.21	13.22	1,401,918	-0.05(-0.40%)
Jun 08, 2004	13.53	13.56	13.24	13.28	1,063,565	-0.22(-1.63%)
Jun 07, 2004	13.31	13.50	13.18	13.50	675,392	+0.34(+2.60%)
Jun 04, 2004	13.25	13.25	13.14	13.15	857,713	-0.01(-0.06%)
Jun 03, 2004	13.28	13.32	13.13	13.16	876,379	-0.08(-0.57%)
Jun 02, 2004	13.31	13.49	13.24	13.24	1,099,451	-0.03(-0.23%)
Jun 01, 2004	13.52	13.53	13.21	13.27	1,251,670	-0.25(-1.86%)
May 28, 2004	13.35	13.53	13.31	13.52	967,343	+0.24(+1.83%)
May 27, 2004	13.42	13.50	13.27	13.28	1,153,608	+0.01(+0.06%)
May 26, 2004	13.11	13.31	13.02	13.27	1,340,137	+0.28(+2.17%)
May 25, 2004	12.91	13.08	12.78	12.99	1,329,095	+0.14(+1.13%)
May 24, 2004	12.78	12.92	12.73	12.84	1,043,059	+0.18(+1.44%)
May 21, 2004	12.80	12.82	12.65	12.66	936,584	-0.03(-0.24%)
May 20, 2004	12.38	12.73	12.38	12.69	1,374,577	+0.32(+2.58%)
May 19, 2004	12.78	12.78	12.36	12.37	1,873,562	-0.18(-1.45%)
May 18, 2004	12.64	12.78	12.51	12.55	1,931,138	+0.15(+1.23%)
May 17, 2004	12.36	12.59	12.26	12.40	1,550,852	+0.05(+0.37%)
May 14, 2004	12.28	12.45	12.19	12.35	1,768,796	+0.08(+0.62%)
May 13, 2004	12.31	12.54	12.20	12.28	1,934,424	-0.12(-0.98%)
May 12, 2004	12.75	12.77	12.29	12.40	1,698,996	-0.23(-1.81%)
May 11, 2004	12.38	12.75	12.38	12.63	1,736,985	+0.20(+1.59%)
May 10, 2004	12.74	12.75	12.13	12.43	3,734,769	-0.44(-3.43%)
May 07, 2004	13.31	13.32	12.83	12.87	1,902,350	-0.48(-3.59%)
May 06, 2004	13.54	13.55	13.31	13.35	1,219,728	-0.21(-1.57%)
May 05, 2004	13.34	13.65	13.28	13.56	1,696,367	+0.23(+1.71%)
May 04, 2004	13.16	13.48	13.11	13.34	1,297,152	+0.24(+1.86%)

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.