Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.49	10.51	10.24	10.35	1,841,742	-0.17(-1.65%)
May 27, 2005	10.59	10.59	10.39	10.53	1,565,548	-0.17(-1.61%)
May 26, 2005	10.61	10.79	10.60	10.70	1,773,639	+0.12(+1.13%)
May 25, 2005	10.72	10.72	10.49	10.58	1,031,496	-0.16(-1.45%)
May 24, 2005	10.52	10.76	10.46	10.74	2,757,688	+0.24(+2.33%)
May 23, 2005	10.47	10.59	10.47	10.49	1,145,904	-0.01(-0.12%)
May 20, 2005	10.44	10.55	10.41	10.50	1,514,646	+0.02(+0.17%)
May 19, 2005	10.35	10.50	10.35	10.49	1,156,500	+0.10(+0.94%)
May 18, 2005	10.11	10.40	10.10	10.39	2,178,982	+0.30(+2.96%)
May 17, 2005	9.980	10.09	9.915	10.09	1,234,951	+0.05(+0.54%)
May 16, 2005	9.844	10.05	9.830	10.03	1,355,709	+0.18(+1.86%)
May 13, 2005	9.967	10.05	9.743	9.851	1,871,437	-0.11(-1.11%)
May 12, 2005	9.987	10.03	9.884	9.962	2,239,904	-0.05(-0.49%)
May 11, 2005	9.940	10.03	9.882	10.01	2,165,638	+0.09(+0.91%)
May 10, 2005	9.913	9.973	9.855	9.920	2,262,618	-0.08(-0.80%)
May 09, 2005	9.973	10.01	9.886	10.000	1,272,606	+0.01(+0.11%)
May 06, 2005	9.973	10.05	9.960	9.989	1,905,466	+0.02(+0.18%)
May 05, 2005	9.844	9.996	9.806	9.971	2,600,074	+0.11(+1.08%)
May 04, 2005	9.580	9.899	9.497	9.864	4,216,406	+0.32(+3.32%)
May 03, 2005	9.473	9.600	9.473	9.547	1,747,943	+0.05(+0.57%)
May 02, 2005	9.314	9.549	9.314	9.493	2,197,986	+0.15(+1.59%)
Apr 29, 2005	9.221	9.355	9.210	9.344	2,094,134	+0.15(+1.59%)
Apr 28, 2005	9.194	9.343	9.114	9.198	2,784,901	-0.01(-0.06%)
Apr 27, 2005	8.785	9.210	8.743	9.203	5,244,100	+0.64(+7.44%)
Apr 26, 2005	8.649	8.712	8.566	8.566	1,800,338	-0.13(-1.46%)
Apr 25, 2005	8.682	8.759	8.622	8.693	2,002,463	+0.05(+0.57%)
Apr 22, 2005	8.828	8.912	8.593	8.644	1,625,672	-0.23(-2.55%)
Apr 21, 2005	8.796	8.926	8.796	8.870	2,070,872	+0.14(+1.60%)
Apr 20, 2005	8.904	8.904	8.718	8.731	1,556,371	-0.14(-1.61%)
Apr 19, 2005	8.736	8.904	8.718	8.874	2,121,324	+0.14(+1.58%)
Apr 18, 2005	8.651	8.814	8.546	8.736	2,122,799	+0.07(+0.84%)
Apr 15, 2005	8.721	8.846	8.622	8.664	1,911,444	-0.04(-0.44%)
Apr 14, 2005	8.832	8.832	8.602	8.702	2,639,161	-0.10(-1.16%)
Apr 13, 2005	8.999	9.008	8.734	8.804	2,210,380	-0.23(-2.56%)
Apr 12, 2005	8.888	9.073	8.877	9.035	2,464,876	+0.12(+1.38%)
Apr 11, 2005	9.013	9.084	8.837	8.912	2,442,097	-0.07(-0.83%)
Apr 08, 2005	9.147	9.223	8.959	8.986	2,377,843	-0.22(-2.36%)
Apr 07, 2005	9.236	9.248	9.123	9.203	1,195,820	-0.00(-0.04%)
Apr 06, 2005	9.317	9.350	9.207	9.207	1,054,327	-0.07(-0.72%)
Apr 05, 2005	9.236	9.319	9.231	9.274	1,653,127	+0.04(+0.45%)
Apr 04, 2005	9.252	9.325	9.098	9.232	1,513,854	-0.04(-0.47%)
Apr 01, 2005	9.406	9.507	9.187	9.276	1,628,982	-0.06(-0.60%)
Mar 31, 2005	9.464	9.466	9.303	9.332	858,309	-0.10(-1.06%)
Mar 30, 2005	9.263	9.431	9.247	9.431	1,231,067	+0.18(+1.92%)
Mar 29, 2005	9.381	9.424	9.176	9.254	1,387,928	-0.11(-1.20%)
Mar 28, 2005	9.420	9.516	9.366	9.366	1,045,097	-0.05(-0.54%)
Mar 24, 2005	9.290	9.507	9.245	9.417	1,413,889	+0.12(+1.29%)
Mar 23, 2005	9.415	9.424	9.219	9.297	1,321,299	-0.11(-1.16%)
Mar 22, 2005	9.520	9.556	9.372	9.406	1,324,333	-0.09(-0.92%)
Mar 21, 2005	9.535	9.583	9.413	9.493	1,430,660	-0.06(-0.59%)
Mar 18, 2005	9.643	9.714	9.507	9.549	1,555,286	-0.09(-0.94%)
Mar 17, 2005	9.562	9.730	9.527	9.640	989,382	+0.07(+0.72%)
Mar 16, 2005	9.698	9.786	9.515	9.571	1,000,551	-0.16(-1.66%)
Mar 15, 2005	9.842	9.886	9.696	9.732	870,270	-0.09(-0.90%)
Mar 14, 2005	9.832	9.897	9.761	9.821	1,357,098	+0.04(+0.37%)
Mar 11, 2005	9.830	9.942	9.717	9.784	1,080,548	-0.01(-0.13%)
Mar 10, 2005	9.996	9.996	9.698	9.797	980,498	-0.14(-1.37%)
Mar 09, 2005	10.00	10.04	9.824	9.933	1,198,106	-0.04(-0.44%)
Mar 08, 2005	10.05	10.12	9.962	9.976	1,509,856	-0.06(-0.56%)
Mar 07, 2005	9.866	10.03	9.783	10.03	1,172,219	+0.21(+2.10%)
Mar 04, 2005	9.850	9.908	9.765	9.826	1,160,327	+0.06(+0.59%)
Mar 03, 2005	9.955	9.960	9.712	9.768	1,315,495	-0.14(-1.37%)
Mar 02, 2005	9.951	10.05	9.837	9.904	1,445,666	-0.06(-0.62%)
Mar 01, 2005	9.951	10.02	9.902	9.966	1,271,593	+0.04(+0.42%)
Feb 28, 2005	9.947	10.04	9.851	9.924	1,544,333	-0.00(-0.04%)
Feb 25, 2005	9.826	9.942	9.765	9.928	1,070,509	+0.11(+1.09%)
Feb 24, 2005	9.545	9.821	9.509	9.821	1,323,218	+0.22(+2.30%)
Feb 23, 2005	9.488	9.656	9.453	9.600	1,371,580	+0.19(+2.02%)
Feb 22, 2005	9.545	9.583	9.381	9.410	1,868,013	-0.18(-1.91%)
Feb 18, 2005	9.727	9.821	9.569	9.593	1,390,120	-0.11(-1.12%)
Feb 17, 2005	9.795	9.846	9.634	9.701	1,146,710	-0.09(-0.87%)
Feb 16, 2005	9.667	9.842	9.616	9.786	1,820,438	+0.11(+1.08%)
Feb 15, 2005	9.484	9.744	9.453	9.681	1,649,198	+0.25(+2.67%)
Feb 14, 2005	9.471	9.513	9.361	9.430	946,060	-0.05(-0.53%)
Feb 11, 2005	9.267	9.542	9.241	9.480	1,481,978	+0.21(+2.23%)
Feb 10, 2005	9.422	9.497	9.223	9.274	2,650,559	-0.14(-1.50%)
Feb 09, 2005	9.689	9.745	9.263	9.415	3,129,013	-0.25(-2.59%)
Feb 08, 2005	9.473	9.692	9.468	9.665	3,759,443	+0.19(+1.99%)
Feb 07, 2005	9.326	9.477	9.297	9.477	2,412,897	+0.17(+1.85%)
Feb 04, 2005	9.281	9.348	9.236	9.305	1,131,530	+0.01(+0.14%)
Feb 03, 2005	9.377	9.406	9.241	9.292	1,365,740	-0.07(-0.70%)
Feb 02, 2005	9.353	9.411	9.308	9.357	1,563,524	-0.01(-0.06%)
Feb 01, 2005	9.341	9.404	9.286	9.363	1,661,303	+0.04(+0.39%)
Jan 31, 2005	9.276	9.350	9.201	9.326	1,896,269	+0.13(+1.46%)
Jan 28, 2005	9.335	9.335	9.131	9.192	2,417,130	-0.11(-1.15%)
Jan 27, 2005	9.344	9.426	9.225	9.299	1,356,008	-0.08(-0.85%)
Jan 26, 2005	9.408	9.426	9.286	9.379	1,186,402	+0.05(+0.52%)
Jan 25, 2005	9.270	9.491	9.245	9.330	1,146,925	+0.09(+0.94%)
Jan 24, 2005	9.325	9.426	9.238	9.243	962,233	-0.07(-0.72%)
Jan 21, 2005	9.348	9.471	9.285	9.310	1,407,705	-0.03(-0.37%)
Jan 20, 2005	9.382	9.533	9.323	9.344	1,205,227	-0.05(-0.56%)
Jan 19, 2005	9.489	9.556	9.348	9.397	1,380,840	-0.07(-0.75%)
Jan 18, 2005	9.402	9.498	9.339	9.468	1,473,637	+0.05(+0.52%)
Jan 14, 2005	9.422	9.480	9.328	9.419	2,393,689	-0.01(-0.10%)
Jan 13, 2005	9.636	9.652	9.420	9.428	2,691,408	-0.25(-2.55%)
Jan 12, 2005	9.978	9.986	9.609	9.674	2,750,432	-0.32(-3.24%)
Jan 11, 2005	9.966	10.04	9.962	9.998	1,444,948	-0.02(-0.18%)
Jan 10, 2005	9.830	10.09	9.824	10.02	1,982,404	+0.16(+1.65%)
Jan 07, 2005	10.03	10.10	9.853	9.853	1,640,217	-0.13(-1.34%)
Jan 06, 2005	9.989	10.16	9.980	9.987	2,164,186	-0.00(-0.02%)
Jan 05, 2005	9.868	10.11	9.868	9.989	2,131,156	+0.09(+0.90%)
Jan 04, 2005	10.04	10.09	9.862	9.900	2,323,833	-0.04(-0.44%)
Jan 03, 2005	10.15	10.16	9.888	9.944	2,709,948	-0.11(-1.10%)
Dec 31, 2004	10.14	10.14	10.03	10.05	864,745	-0.12(-1.23%)
Dec 30, 2004	10.14	10.21	10.14	10.18	1,229,198	+0.00(+0.00%)
Dec 29, 2004	10.09	10.21	10.08	10.18	1,498,947	-0.03(-0.28%)
Dec 28, 2004	10.04	10.21	9.987	10.21	1,367,800	+0.24(+2.36%)
Dec 27, 2004	10.09	10.12	9.893	9.973	1,593,926	-0.10(-1.01%)
Dec 23, 2004	10.04	10.14	10.03	10.07	1,061,053	-0.01(-0.07%)
Dec 22, 2004	10.04	10.12	9.964	10.08	981,812	+0.08(+0.80%)
Dec 21, 2004	9.897	10.11	9.897	10.00	1,630,647	+0.11(+1.06%)
Dec 20, 2004	9.926	9.949	9.824	9.897	1,129,525	+0.04(+0.39%)
Dec 17, 2004	9.909	9.960	9.839	9.859	1,423,572	+0.05(+0.54%)
Dec 16, 2004	9.875	9.895	9.748	9.806	955,030	-0.07(-0.70%)
Dec 15, 2004	9.931	9.960	9.784	9.875	976,566	-0.09(-0.87%)
Dec 14, 2004	9.746	9.967	9.732	9.962	1,271,441	+0.19(+1.96%)
Dec 13, 2004	9.634	9.772	9.616	9.770	735,530	+0.14(+1.41%)
Dec 10, 2004	9.781	9.781	9.571	9.634	867,506	-0.17(-1.74%)
Dec 09, 2004	9.851	9.879	9.694	9.804	1,073,753	-0.06(-0.57%)
Dec 08, 2004	9.665	9.924	9.607	9.861	1,103,572	+0.25(+2.62%)
Dec 07, 2004	9.803	9.899	9.603	9.609	1,150,509	-0.20(-2.07%)
Dec 06, 2004	9.893	9.998	9.808	9.812	1,315,893	-0.07(-0.71%)
Dec 03, 2004	9.719	9.936	9.670	9.882	2,197,757	+0.12(+1.26%)
Dec 02, 2004	9.870	9.880	9.707	9.759	1,362,002	-0.11(-1.10%)
Dec 01, 2004	9.655	9.969	9.641	9.868	1,992,615	+0.13(+1.38%)
Nov 30, 2004	9.616	9.743	9.558	9.734	1,423,572	+0.10(+1.01%)
Nov 29, 2004	9.573	9.661	9.535	9.636	1,163,762	+0.07(+0.76%)
Nov 26, 2004	9.674	9.687	9.560	9.564	360,586	-0.10(-1.03%)
Nov 24, 2004	9.605	9.712	9.585	9.663	1,067,403	+0.11(+1.12%)
Nov 23, 2004	9.471	9.573	9.381	9.556	1,202,692	+0.03(+0.36%)
Nov 22, 2004	9.364	9.547	9.326	9.522	1,598,896	+0.15(+1.58%)
Nov 19, 2004	9.498	9.527	9.296	9.373	1,347,645	-0.11(-1.20%)
Nov 18, 2004	9.473	9.538	9.448	9.488	979,879	-0.00(-0.02%)
Nov 17, 2004	9.290	9.611	9.290	9.489	1,284,694	+0.16(+1.67%)
Nov 16, 2004	9.390	9.437	9.281	9.334	2,026,023	-0.10(-1.02%)
Nov 15, 2004	9.598	9.623	9.357	9.430	2,628,197	-0.44(-4.44%)
Nov 12, 2004	9.864	9.868	9.694	9.868	1,730,319	-0.10(-1.02%)
Nov 11, 2004	9.879	10.01	9.824	9.969	1,404,521	+0.11(+1.06%)
Nov 10, 2004	9.890	9.933	9.808	9.864	1,492,321	-0.02(-0.20%)
Nov 09, 2004	9.960	9.960	9.813	9.884	1,687,800	-0.05(-0.46%)
Nov 08, 2004	9.958	9.960	9.830	9.929	1,446,212	-0.01(-0.05%)
Nov 05, 2004	9.870	10.03	9.859	9.935	1,585,367	+0.10(+0.99%)
Nov 04, 2004	9.707	9.882	9.687	9.837	2,313,995	+0.15(+1.55%)
Nov 03, 2004	9.533	9.690	9.533	9.687	1,813,426	+0.20(+2.16%)
Nov 02, 2004	9.473	9.627	9.395	9.482	2,990,993	-0.20(-2.06%)
Nov 01, 2004	9.707	9.841	9.609	9.681	1,773,943	-0.09(-0.89%)
Oct 29, 2004	9.645	9.830	9.556	9.768	1,638,102	+0.06(+0.63%)
Oct 28, 2004	9.698	9.756	9.587	9.707	1,451,734	-0.04(-0.45%)
Oct 27, 2004	9.788	9.824	9.498	9.750	2,630,130	-0.05(-0.48%)
Oct 26, 2004	9.468	9.823	9.462	9.797	3,010,320	+0.32(+3.36%)
Oct 25, 2004	9.404	9.504	9.286	9.478	1,641,139	+0.10(+1.04%)
Oct 22, 2004	9.395	9.620	9.357	9.381	2,658,292	-0.09(-0.90%)
Oct 21, 2004	9.035	9.564	9.018	9.466	3,869,267	+0.33(+3.63%)
Oct 20, 2004	8.770	9.147	8.763	9.134	7,598,277	+0.68(+8.08%)
Oct 19, 2004	8.685	8.703	8.377	8.452	1,830,544	-0.25(-2.89%)
Oct 18, 2004	8.558	8.747	8.526	8.703	1,325,004	+0.14(+1.61%)
Oct 15, 2004	8.350	8.635	8.348	8.566	1,766,488	+0.21(+2.54%)
Oct 14, 2004	8.350	8.482	8.348	8.354	981,260	+0.03(+0.41%)
Oct 13, 2004	8.357	8.482	8.252	8.319	1,261,225	-0.09(-1.06%)
Oct 12, 2004	8.459	8.461	8.314	8.408	1,091,976	-0.06(-0.71%)
Oct 11, 2004	8.510	8.546	8.439	8.468	783,296	-0.01(-0.15%)
Oct 08, 2004	8.475	8.548	8.426	8.481	1,105,505	+0.02(+0.19%)
Oct 07, 2004	8.571	8.611	8.455	8.464	859,223	-0.14(-1.62%)
Oct 06, 2004	8.660	8.691	8.584	8.604	1,617,670	-0.05(-0.54%)
Oct 05, 2004	8.587	8.738	8.573	8.651	1,852,356	+0.08(+0.93%)
Oct 04, 2004	8.597	8.707	8.549	8.571	1,152,166	-0.05(-0.63%)
Oct 01, 2004	8.482	8.647	8.432	8.625	1,596,687	+0.22(+2.67%)
Sep 30, 2004	8.377	8.428	8.323	8.401	1,047,524	-0.00(-0.02%)
Sep 29, 2004	8.193	8.403	8.164	8.403	1,556,376	+0.19(+2.36%)
Sep 28, 2004	8.233	8.234	8.156	8.209	1,226,989	-0.01(-0.13%)
Sep 27, 2004	8.231	8.300	8.169	8.220	1,133,667	-0.04(-0.54%)
Sep 24, 2004	8.109	8.321	8.064	8.264	1,207,110	+0.18(+2.25%)
Sep 23, 2004	8.095	8.176	8.068	8.082	1,236,376	-0.05(-0.67%)
Sep 22, 2004	8.303	8.303	8.071	8.137	1,323,072	-0.16(-1.94%)
Sep 21, 2004	8.276	8.330	8.222	8.298	1,206,005	+0.07(+0.79%)
Sep 20, 2004	8.207	8.274	8.138	8.233	926,316	+0.05(+0.58%)
Sep 17, 2004	8.162	8.254	8.149	8.185	1,428,266	+0.06(+0.78%)
Sep 16, 2004	8.077	8.137	8.055	8.122	842,105	+0.06(+0.76%)
Sep 15, 2004	8.084	8.138	8.042	8.060	1,164,866	-0.01(-0.09%)
Sep 14, 2004	8.122	8.137	8.015	8.068	1,672,614	-0.05(-0.67%)
Sep 13, 2004	8.088	8.147	8.079	8.122	1,091,700	+0.03(+0.31%)
Sep 10, 2004	8.050	8.097	7.968	8.097	837,964	+0.07(+0.86%)
Sep 09, 2004	8.010	8.095	7.979	8.028	851,769	+0.04(+0.50%)
Sep 08, 2004	8.068	8.099	7.950	7.988	1,155,479	-0.07(-0.90%)
Sep 07, 2004	7.887	8.060	7.859	8.060	1,488,179	+0.21(+2.68%)
Sep 03, 2004	7.905	7.932	7.823	7.850	1,076,514	-0.05(-0.64%)
Sep 02, 2004	7.751	7.930	7.735	7.901	1,046,419	+0.15(+1.96%)
Sep 01, 2004	7.664	7.856	7.651	7.749	1,173,425	+0.02(+0.28%)
Aug 31, 2004	7.606	7.727	7.606	7.727	1,105,781	+0.11(+1.45%)
Aug 30, 2004	7.716	7.883	7.606	7.617	971,596	-0.14(-1.75%)
Aug 27, 2004	7.735	7.792	7.675	7.753	777,498	+0.06(+0.78%)
Aug 26, 2004	7.718	7.870	7.678	7.693	1,180,328	-0.06(-0.82%)
Aug 25, 2004	7.678	7.794	7.639	7.756	1,112,959	+0.11(+1.44%)
Aug 24, 2004	7.687	7.727	7.593	7.646	1,251,009	+0.03(+0.45%)
Aug 23, 2004	7.704	7.809	7.564	7.611	1,273,650	-0.09(-1.20%)
Aug 20, 2004	7.657	7.729	7.553	7.704	851,769	+0.05(+0.64%)
Aug 19, 2004	7.716	7.735	7.597	7.655	1,084,521	-0.08(-1.08%)
Aug 18, 2004	7.606	7.751	7.548	7.738	1,319,206	+0.10(+1.28%)
Aug 17, 2004	7.559	7.640	7.514	7.640	1,378,292	+0.07(+0.86%)
Aug 16, 2004	7.568	7.660	7.524	7.575	1,825,850	+0.04(+0.55%)
Aug 13, 2004	7.642	7.729	7.488	7.534	1,086,454	-0.08(-1.02%)
Aug 12, 2004	7.724	7.773	7.608	7.611	1,275,582	-0.16(-2.10%)
Aug 11, 2004	7.742	7.840	7.696	7.774	1,064,366	-0.01(-0.09%)
Aug 10, 2004	7.649	7.811	7.613	7.782	1,525,453	+0.17(+2.26%)
Aug 09, 2004	7.720	7.894	7.468	7.610	2,793,857	+0.14(+1.94%)
Aug 06, 2004	7.740	7.751	7.450	7.465	2,659,120	-0.29(-3.78%)
Aug 05, 2004	7.984	7.984	7.758	7.758	1,444,556	-0.23(-2.84%)
Aug 04, 2004	8.003	8.050	7.916	7.984	1,114,616	+0.01(+0.14%)
Aug 03, 2004	7.986	8.109	7.968	7.974	1,222,019	-0.04(-0.45%)
Aug 02, 2004	7.896	8.042	7.869	8.010	1,574,599	+0.09(+1.14%)
Jul 30, 2004	7.943	7.986	7.794	7.919	973,805	-0.05(-0.64%)
Jul 29, 2004	7.874	8.012	7.814	7.970	1,389,612	+0.14(+1.73%)
Jul 28, 2004	7.796	7.887	7.718	7.834	1,899,845	+0.00(+0.02%)
Jul 27, 2004	7.939	7.968	7.722	7.832	1,654,116	-0.07(-0.83%)
Jul 26, 2004	7.939	8.077	7.878	7.897	1,242,726	-0.05(-0.68%)
Jul 23, 2004	8.013	8.082	7.932	7.952	997,826	-0.08(-1.04%)
Jul 22, 2004	8.077	8.088	7.968	8.035	2,014,426	-0.03(-0.34%)
Jul 21, 2004	8.307	8.352	7.910	8.062	4,849,423	-0.38(-4.53%)
Jul 20, 2004	8.303	8.448	8.294	8.444	1,272,545	+0.15(+1.77%)
Jul 19, 2004	8.272	8.332	8.240	8.298	1,350,958	+0.09(+1.06%)
Jul 16, 2004	8.329	8.357	8.211	8.211	1,074,581	-0.12(-1.41%)
Jul 15, 2004	8.187	8.403	8.158	8.329	1,047,524	+0.12(+1.50%)
Jul 14, 2004	8.176	8.283	8.155	8.205	847,903	-0.02(-0.24%)
Jul 13, 2004	8.182	8.236	8.131	8.225	1,237,757	+0.05(+0.62%)
Jul 12, 2004	8.171	8.247	8.041	8.175	1,354,547	-0.01(-0.07%)
Jul 09, 2004	8.062	8.207	8.062	8.180	958,895	+0.08(+1.03%)
Jul 08, 2004	8.330	8.330	8.079	8.097	1,604,142	-0.22(-2.63%)
Jul 07, 2004	8.216	8.319	8.198	8.316	781,639	+0.09(+1.03%)
Jul 06, 2004	8.256	8.318	8.180	8.231	1,820,880	-0.02(-0.20%)
Jul 02, 2004	8.274	8.303	8.191	8.247	915,548	+0.00(+0.04%)
Jul 01, 2004	8.379	8.466	8.198	8.243	2,035,134	-0.06(-0.70%)
Jun 30, 2004	8.086	8.301	8.079	8.301	2,108,301	+0.11(+1.39%)
Jun 29, 2004	8.231	8.361	8.166	8.187	1,842,416	-0.08(-0.94%)
Jun 28, 2004	8.149	8.285	8.122	8.265	2,435,755	+0.13(+1.60%)
Jun 25, 2004	7.905	8.149	7.905	8.135	2,834,444	+0.22(+2.79%)
Jun 24, 2004	8.024	8.024	7.870	7.914	798,757	-0.09(-1.06%)
Jun 23, 2004	7.830	7.999	7.827	7.999	1,476,583	+0.16(+2.10%)
Jun 22, 2004	7.725	7.834	7.606	7.834	1,059,120	+0.12(+1.57%)
Jun 21, 2004	7.778	7.792	7.700	7.713	1,055,807	-0.07(-0.95%)
Jun 18, 2004	7.758	7.876	7.733	7.787	1,440,966	+0.00(+0.02%)
Jun 17, 2004	7.778	7.818	7.696	7.785	673,132	-0.02(-0.28%)
Jun 16, 2004	7.829	7.852	7.722	7.807	747,127	-0.01(-0.07%)
Jun 15, 2004	7.744	7.865	7.736	7.812	1,089,491	+0.14(+1.82%)
Jun 14, 2004	7.733	7.751	7.662	7.673	1,007,489	-0.07(-0.94%)
Jun 10, 2004	7.738	7.776	7.695	7.745	1,051,389	+0.05(+0.64%)
Jun 09, 2004	7.737	7.762	7.682	7.696	784,124	-0.10(-1.23%)
Jun 08, 2004	7.669	7.796	7.640	7.792	1,056,911	+0.13(+1.70%)
Jun 07, 2004	7.575	7.684	7.546	7.662	980,155	+0.12(+1.54%)
Jun 04, 2004	7.553	7.633	7.497	7.546	1,136,980	+0.03(+0.39%)
Jun 03, 2004	7.588	7.613	7.517	7.517	786,057	-0.10(-1.31%)
Jun 02, 2004	7.615	7.651	7.568	7.617	1,085,625	+0.03(+0.38%)

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.