Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.85	14.93	14.61	14.66	48,347,640	-0.12(-0.78%)
May 27, 2005	14.66	14.81	14.52	14.77	31,235,430	+0.18(+1.24%)
May 26, 2005	14.75	14.81	14.57	14.59	58,802,104	+0.10(+0.69%)
May 25, 2005	14.57	14.73	14.41	14.49	69,932,744	+0.26(+1.84%)
May 24, 2005	14.23	14.28	14.06	14.23	34,865,256	-0.08(-0.59%)
May 23, 2005	14.06	14.43	14.04	14.31	41,231,364	+0.21(+1.50%)
May 20, 2005	13.96	14.10	13.86	14.10	38,826,572	+0.15(+1.11%)
May 19, 2005	13.90	13.98	13.83	13.95	34,874,312	+0.18(+1.29%)
May 18, 2005	13.63	13.92	13.54	13.77	41,596,792	+0.16(+1.19%)
May 17, 2005	13.56	13.72	13.47	13.61	36,376,836	-0.04(-0.28%)
May 16, 2005	13.44	13.70	13.35	13.65	37,066,536	+0.12(+0.91%)
May 13, 2005	13.15	13.75	13.09	13.52	75,818,480	+0.49(+3.73%)
May 12, 2005	12.82	13.13	12.81	13.04	47,431,336	+0.22(+1.75%)
May 11, 2005	12.68	12.87	12.49	12.81	45,277,684	+0.18(+1.44%)
May 10, 2005	12.84	12.93	12.61	12.63	47,611,480	-0.31(-2.41%)
May 09, 2005	13.04	13.18	12.88	12.95	37,747,664	-0.09(-0.68%)
May 06, 2005	13.23	13.41	12.96	13.03	76,946,896	-0.05(-0.35%)
May 05, 2005	13.16	13.31	12.96	13.08	45,326,720	-0.22(-1.62%)
May 04, 2005	12.48	13.32	12.45	13.30	87,137,784	+0.89(+7.15%)
May 03, 2005	12.17	12.50	12.11	12.41	44,327,488	+0.25(+2.06%)
May 02, 2005	12.15	12.32	12.10	12.16	35,821,652	-0.07(-0.60%)
Apr 29, 2005	12.45	12.52	12.04	12.23	47,935,888	-0.03(-0.28%)
Apr 28, 2005	12.04	12.45	12.04	12.27	56,577,792	+0.12(+1.02%)
Apr 27, 2005	11.90	12.25	11.87	12.14	60,605,324	+0.13(+1.09%)
Apr 26, 2005	12.02	12.18	11.90	12.01	55,930,408	-0.16(-1.30%)
Apr 25, 2005	12.13	12.27	11.91	12.17	76,178,232	+0.02(+0.13%)
Apr 22, 2005	12.64	12.78	12.05	12.15	78,077,040	-0.61(-4.75%)
Apr 21, 2005	12.99	13.04	12.04	12.76	172,216,768	-0.01(-0.09%)
Apr 20, 2005	12.61	12.92	12.53	12.77	116,402,600	+0.36(+2.92%)
Apr 19, 2005	12.76	12.79	12.19	12.41	69,832,408	-0.17(-1.32%)
Apr 18, 2005	12.29	12.69	12.18	12.57	59,538,192	+0.24(+1.97%)
Apr 15, 2005	12.59	12.88	12.30	12.33	60,206,376	-0.39(-3.09%)
Apr 14, 2005	12.77	12.89	12.57	12.73	51,648,868	+0.08(+0.61%)
Apr 13, 2005	13.05	13.22	12.62	12.65	70,248,616	-0.34(-2.58%)
Apr 12, 2005	13.00	13.06	12.32	12.98	150,790,352	-0.12(-0.91%)
Apr 11, 2005	13.60	13.66	13.04	13.10	67,690,104	-0.46(-3.38%)
Apr 08, 2005	13.98	14.01	13.52	13.56	50,623,672	-0.38(-2.71%)
Apr 07, 2005	14.31	14.41	13.63	13.94	68,965,632	-0.40(-2.77%)
Apr 06, 2005	14.87	14.89	14.29	14.34	40,596,372	-0.43(-2.90%)
Apr 05, 2005	14.89	14.95	14.56	14.77	44,769,768	+0.05(+0.31%)
Apr 04, 2005	14.21	14.77	14.12	14.72	47,707,192	+0.42(+2.94%)
Apr 01, 2005	14.56	14.60	14.09	14.30	48,956,108	-0.07(-0.51%)
Mar 31, 2005	14.62	14.78	14.31	14.37	45,244,152	-0.17(-1.14%)
Mar 30, 2005	14.06	14.56	13.99	14.54	63,624,256	+0.61(+4.40%)
Mar 29, 2005	13.89	14.12	13.72	13.93	43,089,088	+0.07(+0.53%)
Mar 28, 2005	13.74	14.08	13.72	13.85	43,451,436	+0.16(+1.16%)
Mar 24, 2005	13.99	14.11	13.67	13.69	35,208,200	-0.16(-1.17%)
Mar 23, 2005	13.77	14.06	13.71	13.86	42,642,184	+0.02(+0.11%)
Mar 22, 2005	14.07	14.25	13.78	13.84	62,854,260	-0.10(-0.69%)
Mar 21, 2005	13.61	14.04	13.58	13.94	56,054,872	+0.43(+3.20%)
Mar 18, 2005	13.87	13.93	13.50	13.50	87,161,112	-0.43(-3.07%)
Mar 17, 2005	14.04	14.21	13.91	13.93	31,983,492	-0.14(-0.99%)
Mar 16, 2005	14.18	14.41	13.98	14.07	46,345,964	-0.23(-1.59%)
Mar 15, 2005	14.22	14.55	14.19	14.30	62,593,620	+0.23(+1.62%)
Mar 14, 2005	14.58	14.61	13.87	14.07	112,198,240	-0.68(-4.63%)
Mar 11, 2005	15.08	15.16	14.70	14.75	45,559,428	-0.24(-1.57%)
Mar 10, 2005	15.38	15.49	14.92	14.99	55,241,560	-0.40(-2.61%)
Mar 09, 2005	15.49	15.77	15.36	15.39	43,718,552	-0.37(-2.33%)
Mar 08, 2005	16.06	16.19	15.74	15.76	35,431,160	-0.40(-2.48%)
Mar 07, 2005	15.98	16.25	15.84	16.16	42,335,740	+0.05(+0.34%)
Mar 04, 2005	16.20	16.32	15.93	16.10	35,672,656	+0.10(+0.63%)
Mar 03, 2005	16.35	16.42	15.78	16.00	45,363,460	-0.22(-1.38%)
Mar 02, 2005	16.28	16.40	16.14	16.23	36,105,472	-0.20(-1.20%)
Mar 01, 2005	16.53	16.61	16.23	16.42	37,973,080	-0.10(-0.61%)
Feb 28, 2005	16.22	16.71	16.19	16.52	35,284,500	+0.23(+1.42%)
Feb 25, 2005	16.36	16.60	16.20	16.29	33,567,940	-0.05(-0.31%)
Feb 24, 2005	15.93	16.39	15.90	16.34	48,454,956	+0.20(+1.27%)
Feb 23, 2005	16.09	16.20	15.89	16.14	45,328,480	+0.29(+1.80%)
Feb 22, 2005	16.31	16.42	15.78	15.85	50,860,424	-0.52(-3.20%)
Feb 18, 2005	16.51	16.52	16.28	16.38	51,099,820	-0.10(-0.61%)
Feb 17, 2005	16.72	16.76	16.25	16.48	63,993,836	+8.18(+98.49%)
Feb 16, 2005	8.182	8.321	8.174	8.302	64,719,980	+0.07(+0.81%)
Feb 15, 2005	8.119	8.319	8.047	8.235	106,053,824	+0.10(+1.28%)
Feb 14, 2005	7.812	8.132	7.812	8.131	76,628,592	+0.22(+2.74%)
Feb 11, 2005	7.792	7.952	7.706	7.914	95,145,344	+0.08(+1.05%)
Feb 10, 2005	7.716	7.869	7.421	7.832	142,295,984	+0.22(+2.82%)
Feb 09, 2005	7.695	7.864	7.593	7.617	122,590,056	+0.04(+0.59%)
Feb 08, 2005	7.324	7.604	7.310	7.573	112,918,056	+0.28(+3.89%)
Feb 07, 2005	7.387	7.417	7.263	7.289	77,539,536	-0.03(-0.38%)
Feb 04, 2005	7.412	7.435	7.225	7.317	137,609,200	-0.13(-1.74%)
Feb 03, 2005	7.534	7.684	7.438	7.447	96,835,520	-0.15(-2.01%)
Feb 02, 2005	7.572	7.705	7.382	7.599	143,556,208	+0.08(+1.12%)
Feb 01, 2005	7.791	7.850	7.501	7.515	116,034,088	-0.34(-4.38%)
Jan 31, 2005	7.923	7.982	7.813	7.859	66,445,216	+0.04(+0.49%)
Jan 28, 2005	8.017	8.031	7.721	7.821	83,092,264	-0.15(-1.93%)
Jan 27, 2005	7.982	8.076	7.877	7.975	90,292,984	+0.04(+0.46%)
Jan 26, 2005	7.782	7.953	7.702	7.938	127,571,752	+0.22(+2.85%)
Jan 25, 2005	8.029	8.158	7.657	7.719	173,667,168	-0.22(-2.83%)
Jan 24, 2005	8.317	8.370	7.862	7.943	169,819,648	-0.35(-4.28%)
Jan 21, 2005	8.221	8.495	8.141	8.298	248,533,168	+0.26(+3.26%)
Jan 20, 2005	8.360	8.387	7.850	8.036	449,383,104	-1.90(-19.14%)
Jan 19, 2005	10.39	10.39	9.920	9.938	129,547,992	-0.32(-3.12%)
Jan 18, 2005	10.19	10.30	10.09	10.26	57,292,172	+0.11(+1.11%)
Jan 14, 2005	10.03	10.19	9.954	10.14	67,384,152	+0.19(+1.93%)
Jan 13, 2005	10.36	10.39	9.895	9.953	81,491,400	-0.39(-3.77%)
Jan 12, 2005	10.10	10.36	9.818	10.34	122,459,152	+0.23(+2.30%)
Jan 11, 2005	10.29	10.36	10.03	10.11	60,693,364	-0.24(-2.30%)
Jan 10, 2005	10.35	10.47	10.21	10.35	58,661,636	+0.07(+0.68%)
Jan 07, 2005	10.32	10.47	10.25	10.28	73,263,256	+0.04(+0.38%)
Jan 06, 2005	10.77	10.80	10.18	10.24	111,435,664	-0.46(-4.26%)
Jan 05, 2005	10.71	10.90	10.65	10.69	51,325,720	-0.04(-0.37%)
Jan 04, 2005	11.06	11.07	10.66	10.73	57,123,864	-0.27(-2.45%)
Jan 03, 2005	11.30	11.36	10.97	11.00	51,257,664	-0.21(-1.92%)
Dec 31, 2004	11.37	11.42	11.20	11.22	24,041,802	-0.14(-1.21%)
Dec 30, 2004	11.34	11.41	11.31	11.36	23,309,696	+0.02(+0.17%)
Dec 29, 2004	11.20	11.42	11.20	11.34	42,823,536	+0.14(+1.21%)
Dec 28, 2004	10.93	11.21	10.91	11.20	39,181,156	+0.32(+2.92%)
Dec 27, 2004	11.00	11.05	10.88	10.88	30,270,408	-0.05(-0.43%)
Dec 23, 2004	10.96	10.97	10.89	10.93	21,917,036	-0.01(-0.06%)
Dec 22, 2004	10.96	11.02	10.86	10.94	31,113,988	-0.03(-0.25%)
Dec 21, 2004	11.04	11.06	10.86	10.96	40,224,872	-0.09(-0.83%)
Dec 20, 2004	11.12	11.21	10.99	11.06	39,877,484	-0.01(-0.09%)
Dec 17, 2004	11.13	11.20	11.06	11.07	36,225,768	-0.09(-0.82%)
Dec 16, 2004	11.28	11.31	11.09	11.16	35,111,536	-0.16(-1.44%)
Dec 15, 2004	11.33	11.40	11.25	11.32	40,091,620	+0.11(+1.02%)
Dec 14, 2004	11.17	11.23	11.07	11.21	31,575,962	+0.02(+0.18%)
Dec 13, 2004	11.07	11.21	11.01	11.19	33,779,540	+0.15(+1.39%)
Dec 10, 2004	11.17	11.21	11.03	11.03	37,112,904	-0.17(-1.56%)
Dec 09, 2004	10.97	11.23	10.93	11.21	44,803,128	+0.16(+1.41%)
Dec 08, 2004	11.02	11.08	10.85	11.05	52,034,488	+0.07(+0.61%)
Dec 07, 2004	11.24	11.24	10.96	10.99	42,734,876	-0.23(-2.08%)
Dec 06, 2004	11.20	11.27	11.14	11.22	31,116,582	-0.01(-0.06%)
Dec 03, 2004	11.27	11.31	11.14	11.23	48,527,432	-0.06(-0.49%)
Dec 02, 2004	10.97	11.30	10.95	11.28	57,216,784	+0.31(+2.80%)
Dec 01, 2004	10.90	10.97	10.73	10.97	45,960,396	+0.14(+1.33%)
Nov 30, 2004	10.85	10.94	10.80	10.83	32,270,736	-0.03(-0.31%)
Nov 29, 2004	10.88	10.89	10.71	10.86	37,836,196	+0.11(+1.03%)
Nov 26, 2004	10.84	10.86	10.71	10.75	13,385,823	-0.02(-0.19%)
Nov 24, 2004	10.63	10.82	10.61	10.77	52,465,352	+0.21(+1.99%)
Nov 23, 2004	10.57	10.65	10.49	10.56	47,403,348	+0.00(+0.05%)
Nov 22, 2004	10.45	10.56	10.22	10.56	41,984,104	+0.11(+1.05%)
Nov 19, 2004	10.63	10.68	10.45	10.45	33,470,520	-0.21(-1.95%)
Nov 18, 2004	10.53	10.68	10.51	10.66	39,924,148	+0.11(+1.03%)
Nov 17, 2004	10.50	10.69	10.46	10.55	48,234,484	+0.14(+1.34%)
Nov 16, 2004	10.48	10.50	10.35	10.41	31,914,536	-0.14(-1.37%)
Nov 15, 2004	10.55	10.62	10.45	10.55	39,459,584	-0.05(-0.43%)
Nov 12, 2004	10.41	10.63	10.32	10.60	65,721,036	+0.20(+1.90%)
Nov 11, 2004	10.06	10.41	10.02	10.40	60,756,508	+0.39(+3.85%)
Nov 10, 2004	10.11	10.13	9.927	10.01	40,700,328	-0.06(-0.60%)
Nov 09, 2004	9.989	10.15	9.924	10.07	59,754,268	+0.08(+0.75%)
Nov 08, 2004	9.808	10.06	9.773	9.999	70,644,608	+0.39(+4.02%)
Nov 05, 2004	9.764	9.795	9.396	9.613	62,806,092	-0.11(-1.18%)
Nov 04, 2004	9.560	9.756	9.434	9.727	55,304,080	+0.16(+1.63%)
Nov 03, 2004	9.818	9.922	9.459	9.571	70,234,480	-0.14(-1.40%)
Nov 02, 2004	9.587	9.776	9.552	9.707	55,985,892	+0.13(+1.39%)
Nov 01, 2004	9.355	9.643	9.352	9.574	49,247,612	+0.16(+1.69%)
Oct 29, 2004	9.499	9.595	9.398	9.415	35,089,240	-0.12(-1.25%)
Oct 28, 2004	9.407	9.571	9.406	9.534	43,159,000	+0.02(+0.20%)
Oct 27, 2004	9.210	9.576	9.189	9.515	64,127,200	+0.33(+3.59%)
Oct 26, 2004	9.262	9.296	9.100	9.185	52,349,732	-0.06(-0.69%)
Oct 25, 2004	9.253	9.344	9.141	9.249	65,084,332	+0.00(+0.00%)
Oct 22, 2004	9.829	9.848	9.238	9.249	90,935,144	-0.35(-3.70%)
Oct 21, 2004	9.401	9.661	9.263	9.604	162,598,064	+0.79(+9.01%)
Oct 20, 2004	8.864	8.929	8.722	8.810	78,005,592	-0.11(-1.18%)
Oct 19, 2004	9.174	9.178	8.886	8.915	48,973,332	-0.22(-2.39%)
Oct 18, 2004	8.991	9.141	8.912	9.133	43,056,856	+0.09(+1.01%)
Oct 15, 2004	9.267	9.269	9.008	9.042	50,431,324	-0.16(-1.79%)
Oct 14, 2004	9.106	9.261	9.098	9.207	44,007,248	+0.09(+0.96%)
Oct 13, 2004	9.173	9.234	9.053	9.119	54,306,508	+0.10(+1.14%)
Oct 12, 2004	8.967	9.055	8.873	9.016	43,025,228	-0.02(-0.26%)
Oct 11, 2004	8.950	9.059	8.926	9.039	25,953,990	+0.11(+1.23%)
Oct 08, 2004	9.118	9.132	8.872	8.929	44,568,772	-0.23(-2.53%)
Oct 07, 2004	9.308	9.322	9.150	9.160	50,992,328	-0.16(-1.67%)
Oct 06, 2004	9.119	9.333	9.094	9.316	62,760,984	+0.26(+2.91%)
Oct 05, 2004	9.011	9.080	8.959	9.052	31,357,678	+0.02(+0.23%)
Oct 04, 2004	8.932	9.112	8.915	9.031	52,791,484	+0.12(+1.31%)
Oct 01, 2004	8.930	8.966	8.780	8.914	69,416,304	+0.05(+0.54%)
Sep 30, 2004	8.886	8.934	8.749	8.866	51,676,212	-0.02(-0.24%)
Sep 29, 2004	8.716	8.920	8.690	8.887	57,159,232	+0.19(+2.13%)
Sep 28, 2004	8.583	8.750	8.472	8.702	63,061,708	+0.15(+1.70%)
Sep 27, 2004	8.549	8.672	8.540	8.557	39,644,164	-0.05(-0.55%)
Sep 24, 2004	8.695	8.735	8.573	8.604	38,831,692	-0.08(-0.98%)
Sep 23, 2004	8.579	8.718	8.549	8.689	46,623,540	+0.13(+1.49%)
Sep 22, 2004	8.687	8.730	8.539	8.561	49,270,428	-0.18(-2.06%)
Sep 21, 2004	8.826	8.826	8.684	8.742	51,562,664	-0.07(-0.81%)
Sep 20, 2004	8.900	9.015	8.791	8.813	54,699,520	-0.16(-1.84%)
Sep 17, 2004	8.856	8.983	8.761	8.978	68,845,968	+0.07(+0.83%)
Sep 16, 2004	9.082	9.247	8.896	8.904	76,881,504	-0.17(-1.83%)
Sep 15, 2004	9.070	9.142	8.983	9.070	55,011,132	-0.03(-0.38%)
Sep 14, 2004	8.894	9.104	8.844	9.104	85,640,856	+0.22(+2.51%)
Sep 13, 2004	8.710	8.891	8.698	8.882	66,488,400	+0.20(+2.25%)
Sep 10, 2004	8.451	8.689	8.404	8.686	46,324,372	+0.21(+2.46%)
Sep 09, 2004	8.604	8.612	8.366	8.478	51,255,720	-0.11(-1.34%)
Sep 08, 2004	8.578	8.674	8.555	8.592	47,291,872	+0.00(+0.00%)
Sep 07, 2004	8.638	8.722	8.513	8.592	52,664,972	-0.03(-0.31%)
Sep 03, 2004	8.597	8.719	8.574	8.619	40,316,644	-0.02(-0.19%)
Sep 02, 2004	8.446	8.667	8.446	8.636	54,466,200	+0.19(+2.19%)
Sep 01, 2004	8.331	8.462	8.278	8.451	51,271,272	+0.11(+1.26%)
Aug 31, 2004	8.222	8.348	8.216	8.345	37,239,932	+0.10(+1.20%)
Aug 30, 2004	8.234	8.327	8.202	8.246	29,935,464	-0.04(-0.47%)
Aug 27, 2004	8.332	8.377	8.251	8.285	33,113,800	-0.05(-0.58%)
Aug 26, 2004	8.239	8.340	8.210	8.333	48,687,128	+0.07(+0.88%)
Aug 25, 2004	8.080	8.293	7.997	8.261	52,348,176	+0.17(+2.13%)
Aug 24, 2004	7.990	8.089	7.957	8.088	51,721,324	+0.15(+1.85%)
Aug 23, 2004	7.888	8.005	7.871	7.941	42,695,988	+0.09(+1.20%)
Aug 20, 2004	7.656	7.900	7.633	7.847	48,402,476	+0.16(+2.12%)
Aug 19, 2004	7.689	7.786	7.591	7.684	47,617,484	-0.02(-0.29%)
Aug 18, 2004	7.588	7.715	7.553	7.706	49,287,536	+0.03(+0.43%)
Aug 17, 2004	7.614	7.709	7.593	7.673	45,224,660	+0.08(+1.08%)
Aug 16, 2004	7.484	7.646	7.479	7.591	37,520,436	+0.13(+1.76%)
Aug 13, 2004	7.509	7.513	7.345	7.460	43,394,912	-0.01(-0.19%)
Aug 12, 2004	7.315	7.539	7.308	7.475	64,898,712	+0.11(+1.48%)
Aug 11, 2004	7.205	7.403	7.160	7.366	56,056,408	+0.06(+0.85%)
Aug 10, 2004	7.076	7.311	7.075	7.304	52,954,808	+0.27(+3.80%)
Aug 09, 2004	7.138	7.194	7.022	7.037	37,514,212	-0.08(-1.07%)
Aug 06, 2004	7.038	7.290	6.998	7.113	73,020,320	-0.00(-0.04%)
Aug 05, 2004	7.360	7.366	7.107	7.116	54,308,580	-0.19(-2.65%)
Aug 04, 2004	7.372	7.505	7.269	7.310	58,911,724	-0.12(-1.66%)
Aug 03, 2004	7.589	7.677	7.391	7.433	35,640,396	-0.20(-2.62%)
Aug 02, 2004	7.472	7.639	7.468	7.633	30,154,266	+0.08(+1.05%)
Jul 30, 2004	7.646	7.654	7.514	7.554	33,238,756	-0.11(-1.43%)
Jul 29, 2004	7.703	7.748	7.566	7.664	44,617,508	+0.07(+0.86%)
Jul 28, 2004	7.547	7.654	7.426	7.598	60,763,764	+0.03(+0.42%)
Jul 27, 2004	7.221	7.606	7.200	7.566	78,152,320	+0.40(+5.64%)
Jul 26, 2004	7.207	7.256	7.067	7.162	54,580,268	-0.07(-0.99%)
Jul 23, 2004	7.439	7.443	7.184	7.234	55,258,452	-0.23(-3.08%)
Jul 22, 2004	6.937	7.465	6.890	7.463	164,092,336	+0.08(+1.03%)
Jul 21, 2004	7.758	7.762	7.387	7.387	81,537,016	-0.32(-4.19%)
Jul 20, 2004	7.584	7.761	7.569	7.710	53,623,140	+0.14(+1.85%)
Jul 19, 2004	7.744	7.749	7.447	7.570	77,389,104	-0.18(-2.31%)
Jul 16, 2004	8.109	8.128	7.719	7.749	69,105,208	-0.30(-3.71%)
Jul 15, 2004	8.104	8.133	7.987	8.048	27,414,572	-0.03(-0.37%)
Jul 14, 2004	7.995	8.223	7.987	8.078	39,017,832	+0.04(+0.47%)
Jul 13, 2004	8.136	8.168	8.023	8.041	25,330,248	-0.07(-0.91%)
Jul 12, 2004	8.046	8.141	7.948	8.115	37,669,760	+0.04(+0.44%)
Jul 09, 2004	8.170	8.193	7.967	8.079	46,220,156	+0.01(+0.16%)
Jul 08, 2004	8.005	8.191	7.918	8.067	78,876,648	-0.31(-3.71%)
Jul 07, 2004	8.467	8.521	8.317	8.377	54,027,040	-0.29(-3.31%)
Jul 06, 2004	8.786	8.792	8.603	8.664	29,889,318	-0.14(-1.57%)
Jul 02, 2004	8.705	8.810	8.624	8.802	27,474,716	+0.07(+0.75%)
Jul 01, 2004	8.867	8.889	8.689	8.736	34,231,660	-0.13(-1.48%)
Jun 30, 2004	8.897	8.958	8.779	8.867	44,082,428	+0.01(+0.14%)
Jun 29, 2004	8.907	8.948	8.800	8.855	43,324,916	-0.10(-1.07%)
Jun 28, 2004	8.818	9.077	8.777	8.950	68,556,128	+0.20(+2.30%)
Jun 25, 2004	8.566	8.825	8.558	8.748	73,828,128	+0.19(+2.23%)
Jun 24, 2004	8.536	8.611	8.510	8.558	33,660,804	+0.04(+0.44%)
Jun 23, 2004	8.404	8.521	8.370	8.520	42,985,304	+0.11(+1.31%)
Jun 22, 2004	8.211	8.410	8.125	8.410	55,206,084	+0.14(+1.63%)
Jun 21, 2004	8.358	8.413	8.259	8.275	32,956,698	-0.07(-0.80%)
Jun 18, 2004	8.366	8.436	8.328	8.342	36,635,892	-0.03(-0.40%)
Jun 17, 2004	8.485	8.496	8.324	8.375	30,335,738	-0.10(-1.16%)
Jun 16, 2004	8.431	8.492	8.396	8.474	20,642,072	+0.04(+0.49%)
Jun 15, 2004	8.335	8.474	8.328	8.433	37,702,944	+0.18(+2.14%)
Jun 14, 2004	8.362	8.382	8.199	8.256	37,542,212	-0.17(-2.04%)
Jun 10, 2004	8.357	8.441	8.288	8.428	34,221,292	+0.11(+1.26%)
Jun 09, 2004	8.512	8.574	8.304	8.323	44,338,560	-0.26(-3.02%)
Jun 08, 2004	8.487	8.586	8.475	8.583	30,594,462	+0.05(+0.61%)
Jun 07, 2004	8.559	8.581	8.467	8.531	40,516,780	+0.04(+0.43%)
Jun 04, 2004	8.530	8.591	8.418	8.494	44,583,808	+0.05(+0.55%)
Jun 03, 2004	8.519	8.573	8.436	8.448	42,012,620	-0.13(-1.46%)
Jun 02, 2004	8.669	8.698	8.557	8.573	42,737,468	-0.08(-0.92%)

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.