Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.81	14.85	14.70	14.81	607,947	+0.00(+0.00%)
May 27, 2005	14.72	14.83	14.66	14.81	604,764	+0.13(+0.86%)
May 26, 2005	14.73	14.80	14.66	14.68	793,959	+0.04(+0.27%)
May 25, 2005	14.77	14.77	14.63	14.64	748,634	-0.08(-0.53%)
May 24, 2005	14.80	14.82	14.64	14.72	840,685	-0.04(-0.27%)
May 23, 2005	14.72	14.78	14.69	14.76	1,029,626	+0.05(+0.37%)
May 20, 2005	14.84	14.85	14.45	14.70	2,773,511	-0.22(-1.47%)
May 19, 2005	15.08	15.09	14.88	14.92	1,126,643	-0.06(-0.42%)
May 18, 2005	14.92	15.11	14.88	14.99	1,206,217	+0.16(+1.11%)
May 17, 2005	14.81	14.84	14.76	14.82	622,079	+0.03(+0.21%)
May 16, 2005	14.77	14.83	14.73	14.79	797,524	+0.04(+0.27%)
May 13, 2005	14.90	14.90	14.73	14.75	670,078	-0.07(-0.48%)
May 12, 2005	14.94	14.95	14.80	14.82	525,826	-0.10(-0.68%)
May 11, 2005	15.00	15.00	14.84	14.92	511,566	-0.05(-0.37%)
May 10, 2005	14.94	14.99	14.84	14.98	522,006	-0.02(-0.16%)
May 09, 2005	14.92	15.03	14.92	15.00	478,718	+0.08(+0.53%)
May 06, 2005	15.08	15.10	14.79	14.92	969,659	-0.15(-0.99%)
May 05, 2005	15.07	15.14	14.92	15.07	591,522	-0.01(-0.05%)
May 04, 2005	15.00	15.12	14.88	15.08	935,665	+0.19(+1.27%)
May 03, 2005	15.06	15.06	14.76	14.89	1,078,899	-0.16(-1.10%)
May 02, 2005	15.00	15.07	14.87	15.06	652,508	+0.04(+0.26%)
Apr 29, 2005	14.91	15.02	14.77	15.02	828,208	+0.09(+0.63%)
Apr 28, 2005	14.92	15.04	14.84	14.92	949,543	+0.02(+0.11%)
Apr 27, 2005	14.88	14.92	14.77	14.91	1,154,908	+0.12(+0.80%)
Apr 26, 2005	14.88	14.92	14.73	14.79	810,129	-0.05(-0.37%)
Apr 25, 2005	14.85	14.90	14.74	14.84	1,145,359	-0.01(-0.05%)
Apr 22, 2005	14.80	14.90	14.75	14.85	921,151	+0.10(+0.69%)
Apr 21, 2005	14.68	14.77	14.61	14.75	733,228	+0.12(+0.81%)
Apr 20, 2005	14.84	14.84	14.63	14.63	855,327	-0.12(-0.80%)
Apr 19, 2005	14.65	14.77	14.57	14.75	883,464	+0.14(+0.97%)
Apr 18, 2005	14.40	14.65	14.29	14.61	1,041,212	+0.20(+1.36%)
Apr 15, 2005	14.49	14.61	14.37	14.41	724,825	-0.05(-0.33%)
Apr 14, 2005	14.61	14.67	14.45	14.46	760,856	-0.17(-1.18%)
Apr 13, 2005	14.77	14.80	14.61	14.63	523,280	-0.13(-0.90%)
Apr 12, 2005	14.59	14.77	14.49	14.77	775,116	+0.20(+1.40%)
Apr 11, 2005	14.69	14.69	14.51	14.56	607,055	-0.03(-0.22%)
Apr 08, 2005	14.61	14.69	14.49	14.59	805,545	+0.08(+0.54%)
Apr 07, 2005	14.66	14.68	14.43	14.51	762,257	-0.09(-0.64%)
Apr 06, 2005	14.79	14.79	14.39	14.61	786,957	+0.12(+0.81%)
Apr 05, 2005	14.69	14.69	14.29	14.49	1,022,114	-0.27(-1.86%)
Apr 04, 2005	14.62	14.77	14.45	14.77	1,422,150	+0.05(+0.37%)
Apr 01, 2005	14.73	14.81	14.47	14.71	1,955,998	-0.02(-0.16%)
Mar 31, 2005	14.76	14.83	14.44	14.73	1,310,110	-0.03(-0.21%)
Mar 30, 2005	14.37	14.77	14.29	14.77	1,184,191	+0.06(+0.43%)
Mar 29, 2005	14.77	14.80	14.68	14.70	1,447,614	+0.02(+0.11%)
Mar 28, 2005	14.77	14.79	14.62	14.69	1,179,608	+0.05(+0.38%)
Mar 24, 2005	14.56	14.64	14.41	14.63	1,456,144	+0.15(+1.03%)
Mar 23, 2005	14.34	14.51	14.11	14.48	1,874,641	+0.24(+1.71%)
Mar 22, 2005	14.41	14.53	14.22	14.24	1,244,158	-0.12(-0.82%)
Mar 21, 2005	14.39	14.48	14.32	14.36	1,263,129	+0.02(+0.16%)
Mar 18, 2005	14.69	14.77	14.26	14.33	1,674,750	-0.29(-1.99%)
Mar 17, 2005	14.84	14.84	14.45	14.62	2,567,510	+0.29(+2.03%)
Mar 16, 2005	14.13	14.33	14.10	14.33	1,097,996	+0.20(+1.45%)
Mar 15, 2005	14.34	14.42	14.06	14.13	1,271,532	-0.29(-2.02%)
Mar 14, 2005	13.77	14.49	13.62	14.42	3,936,568	-0.02(-0.11%)
Mar 11, 2005	15.04	15.04	14.38	14.44	4,186,877	-1.04(-6.70%)
Mar 10, 2005	15.28	15.51	14.96	15.47	936,684	+0.20(+1.29%)
Mar 09, 2005	15.39	15.40	15.08	15.28	1,003,908	-0.20(-1.27%)
Mar 08, 2005	15.59	15.60	15.41	15.47	788,739	-0.05(-0.35%)
Mar 07, 2005	15.32	15.55	15.28	15.53	974,879	+0.21(+1.38%)
Mar 04, 2005	15.28	15.32	15.20	15.32	551,162	+0.05(+0.36%)
Mar 03, 2005	15.32	15.32	14.92	15.26	574,716	+0.01(+0.05%)
Mar 02, 2005	15.11	15.27	14.84	15.25	924,079	+0.19(+1.25%)
Mar 01, 2005	15.12	15.12	14.93	15.06	694,014	+0.02(+0.16%)
Feb 28, 2005	14.96	15.12	14.93	15.04	1,052,034	-0.12(-0.78%)
Feb 25, 2005	15.22	15.31	15.10	15.16	748,761	-0.02(-0.16%)
Feb 24, 2005	15.15	15.27	15.09	15.18	863,985	+0.11(+0.73%)
Feb 23, 2005	15.10	15.23	14.97	15.07	1,314,184	+0.25(+1.70%)
Feb 22, 2005	14.95	15.12	14.73	14.82	1,309,473	-0.12(-0.79%)
Feb 18, 2005	15.12	15.12	14.94	14.94	873,788	-0.18(-1.19%)
Feb 17, 2005	15.13	15.20	15.08	15.12	912,875	-0.03(-0.21%)
Feb 16, 2005	15.12	15.17	15.00	15.15	742,268	+0.04(+0.26%)
Feb 15, 2005	15.21	15.21	14.96	15.11	840,558	-0.02(-0.10%)
Feb 14, 2005	15.16	15.16	15.08	15.13	723,679	+0.02(+0.10%)
Feb 11, 2005	15.00	15.13	14.94	15.11	873,533	+0.17(+1.10%)
Feb 10, 2005	14.92	15.09	14.70	14.95	995,887	+0.17(+1.17%)
Feb 09, 2005	14.73	14.81	14.62	14.77	986,083	+0.07(+0.48%)
Feb 08, 2005	14.69	14.77	14.57	14.70	1,513,820	-0.02(-0.11%)
Feb 07, 2005	15.02	15.06	14.60	14.72	2,597,175	-0.39(-2.60%)
Feb 04, 2005	15.24	15.28	14.94	15.11	2,194,084	-0.36(-2.34%)
Feb 03, 2005	15.71	15.71	15.47	15.47	828,208	-0.24(-1.50%)
Feb 02, 2005	15.67	15.71	15.59	15.71	1,282,099	+0.06(+0.40%)
Feb 01, 2005	15.51	15.67	15.46	15.65	1,060,947	+0.25(+1.63%)
Jan 31, 2005	15.28	15.71	15.28	15.39	1,166,239	-0.04(-0.25%)
Jan 28, 2005	15.18	15.51	15.05	15.43	1,494,594	+0.19(+1.24%)
Jan 27, 2005	15.31	15.32	15.02	15.25	855,200	+0.13(+0.83%)
Jan 26, 2005	15.39	15.43	15.00	15.12	994,486	-0.23(-1.48%)
Jan 25, 2005	15.39	15.48	15.26	15.35	1,095,323	-0.05(-0.31%)
Jan 24, 2005	15.51	15.58	15.32	15.39	1,537,628	-0.29(-1.85%)
Jan 21, 2005	15.28	15.72	15.24	15.69	1,623,059	+0.42(+2.73%)
Jan 20, 2005	15.14	15.28	15.06	15.27	688,412	+0.10(+0.67%)
Jan 19, 2005	15.26	15.32	15.10	15.17	1,020,714	-0.07(-0.46%)
Jan 18, 2005	14.92	15.24	14.84	15.24	1,001,362	+0.43(+2.92%)
Jan 14, 2005	14.75	14.84	14.56	14.81	1,245,941	+0.25(+1.73%)
Jan 13, 2005	14.62	14.84	14.55	14.55	1,608,163	+0.03(+0.22%)
Jan 12, 2005	14.76	14.77	14.41	14.52	1,406,744	-0.16(-1.12%)
Jan 11, 2005	14.84	14.87	14.61	14.69	755,127	-0.08(-0.53%)
Jan 10, 2005	14.84	14.88	14.65	14.77	1,117,604	+0.00(+0.00%)
Jan 07, 2005	14.91	14.92	14.69	14.77	1,349,578	+0.17(+1.18%)
Jan 06, 2005	14.33	14.81	14.26	14.59	1,879,097	+0.34(+2.37%)
Jan 05, 2005	14.92	15.01	14.16	14.26	3,508,777	-0.68(-4.52%)
Jan 04, 2005	15.31	15.31	14.91	14.93	1,881,389	-0.30(-1.96%)
Jan 03, 2005	15.32	15.46	15.16	15.23	1,750,887	-0.18(-1.17%)
Dec 31, 2004	15.57	15.65	15.41	15.41	1,040,958	-0.16(-1.01%)
Dec 30, 2004	15.50	15.59	15.43	15.57	1,320,677	+0.09(+0.61%)
Dec 29, 2004	15.55	15.56	15.42	15.47	1,482,117	-0.55(-3.43%)
Dec 28, 2004	15.98	16.05	15.95	16.02	1,924,041	+0.09(+0.54%)
Dec 27, 2004	16.02	16.05	15.93	15.94	1,335,955	-0.07(-0.44%)
Dec 23, 2004	16.12	16.12	15.97	16.01	910,965	-0.06(-0.39%)
Dec 22, 2004	16.06	16.11	15.93	16.07	1,102,962	+0.09(+0.54%)
Dec 21, 2004	15.82	15.98	15.75	15.98	1,130,845	+0.23(+1.45%)
Dec 20, 2004	15.72	15.83	15.71	15.76	1,246,196	-0.08(-0.50%)
Dec 17, 2004	15.65	15.84	15.63	15.83	761,620	+0.20(+1.31%)
Dec 16, 2004	15.90	15.90	15.63	15.63	1,069,859	-0.25(-1.58%)
Dec 15, 2004	15.82	15.88	15.79	15.88	1,679,716	+0.08(+0.50%)
Dec 14, 2004	15.71	15.81	15.55	15.80	1,727,970	+0.09(+0.55%)
Dec 13, 2004	15.75	15.79	15.69	15.72	869,587	+0.00(+0.00%)
Dec 10, 2004	15.64	15.72	15.59	15.72	925,352	+0.02(+0.15%)
Dec 09, 2004	15.69	15.70	15.55	15.69	803,635	+0.02(+0.15%)
Dec 08, 2004	15.57	15.67	15.54	15.67	779,572	+0.08(+0.50%)
Dec 07, 2004	15.63	15.70	15.59	15.59	947,760	-0.09(-0.60%)
Dec 06, 2004	15.54	15.69	15.40	15.69	1,217,040	+0.16(+1.01%)
Dec 03, 2004	15.18	15.53	15.18	15.53	1,282,227	+0.35(+2.33%)
Dec 02, 2004	15.47	15.47	15.15	15.17	1,832,880	-0.36(-2.33%)
Dec 01, 2004	15.58	15.59	15.43	15.54	1,323,351	-0.02(-0.10%)
Nov 30, 2004	15.47	15.55	15.36	15.55	1,071,769	+0.12(+0.76%)
Nov 29, 2004	15.47	15.47	15.24	15.43	1,518,403	+0.09(+0.56%)
Nov 26, 2004	15.32	15.39	15.24	15.35	423,334	+0.04(+0.26%)
Nov 24, 2004	15.24	15.32	15.17	15.31	1,060,183	+0.13(+0.83%)
Nov 23, 2004	15.20	15.20	15.08	15.18	1,244,031	+0.14(+0.94%)
Nov 22, 2004	14.73	15.04	14.73	15.04	1,154,908	+0.31(+2.08%)
Nov 19, 2004	14.92	14.98	14.72	14.73	717,441	-0.11(-0.74%)
Nov 18, 2004	14.99	14.99	14.70	14.84	1,030,518	+0.05(+0.32%)
Nov 17, 2004	15.12	15.15	14.79	14.80	1,191,703	-0.16(-1.10%)
Nov 16, 2004	15.09	15.10	14.78	14.96	1,922,640	-0.07(-0.47%)
Nov 15, 2004	14.92	15.08	14.87	15.03	1,261,346	+0.15(+1.00%)
Nov 12, 2004	14.73	14.88	14.60	14.88	1,308,200	+0.28(+1.94%)
Nov 11, 2004	14.45	14.61	14.41	14.60	1,053,308	+0.15(+1.03%)
Nov 10, 2004	14.45	14.48	14.30	14.45	1,040,830	+0.12(+0.82%)
Nov 09, 2004	14.31	14.36	14.18	14.33	1,222,132	+0.13(+0.88%)
Nov 08, 2004	14.25	14.33	14.18	14.21	1,805,761	+0.04(+0.28%)
Nov 05, 2004	14.59	14.59	13.94	14.17	2,941,190	-0.40(-2.75%)
Nov 04, 2004	14.39	14.61	14.33	14.57	2,045,375	+0.27(+1.92%)
Nov 03, 2004	14.29	14.35	14.22	14.29	1,266,567	+0.11(+0.77%)
Nov 02, 2004	14.18	14.28	14.15	14.18	976,916	+0.01(+0.06%)
Nov 01, 2004	14.18	14.22	14.13	14.18	1,196,923	+0.05(+0.39%)
Oct 29, 2004	14.12	14.18	14.10	14.12	1,459,072	+0.07(+0.50%)
Oct 28, 2004	14.08	14.14	13.98	14.05	1,181,645	+0.09(+0.62%)
Oct 27, 2004	13.95	14.02	13.89	13.96	1,175,661	+0.05(+0.40%)
Oct 26, 2004	13.63	13.92	13.49	13.91	2,115,273	+0.52(+3.87%)
Oct 25, 2004	13.16	13.45	13.08	13.39	1,436,028	+0.23(+1.73%)
Oct 22, 2004	13.35	13.39	13.16	13.16	802,999	-0.17(-1.30%)
Oct 21, 2004	13.16	13.34	13.15	13.34	1,069,095	+0.20(+1.55%)
Oct 20, 2004	13.42	13.42	12.83	13.13	2,691,391	-0.28(-2.11%)
Oct 19, 2004	13.51	13.53	13.39	13.42	782,119	-0.06(-0.47%)
Oct 18, 2004	13.41	13.51	13.35	13.48	1,226,079	+0.12(+0.88%)
Oct 15, 2004	13.55	13.55	13.35	13.36	1,501,852	-0.19(-1.39%)
Oct 14, 2004	13.63	13.64	13.35	13.55	1,356,454	+0.00(+0.00%)
Oct 13, 2004	13.63	13.67	13.54	13.55	819,932	+0.00(+0.00%)
Oct 12, 2004	13.43	13.61	13.43	13.55	1,081,954	+0.10(+0.76%)
Oct 11, 2004	13.66	13.66	13.43	13.45	708,401	-0.09(-0.64%)
Oct 08, 2004	13.47	13.61	13.45	13.53	795,105	+0.13(+0.94%)
Oct 07, 2004	13.42	13.49	13.35	13.41	960,492	-0.01(-0.06%)
Oct 06, 2004	13.49	13.53	13.41	13.42	1,078,135	-0.02(-0.18%)
Oct 05, 2004	13.53	13.56	13.43	13.44	876,335	-0.09(-0.70%)
Oct 04, 2004	13.54	13.58	13.52	13.53	971,824	-0.01(-0.06%)
Oct 01, 2004	13.52	13.61	13.43	13.54	1,178,717	+0.09(+0.64%)
Sep 30, 2004	13.55	13.67	13.45	13.45	1,184,319	+0.00(+0.00%)
Sep 29, 2004	13.53	13.59	13.35	13.45	1,511,782	-0.08(-0.58%)
Sep 28, 2004	13.82	13.90	13.39	13.53	2,420,584	-0.62(-4.38%)
Sep 27, 2004	14.18	14.21	14.06	14.15	2,112,854	+0.02(+0.17%)
Sep 24, 2004	14.21	14.27	14.13	14.13	1,330,990	+0.01(+0.06%)
Sep 23, 2004	14.05	14.21	14.02	14.12	1,630,698	+0.09(+0.62%)
Sep 22, 2004	14.02	14.14	13.99	14.04	1,700,469	+0.06(+0.45%)
Sep 21, 2004	14.08	14.12	13.95	13.97	1,781,189	-0.10(-0.73%)
Sep 20, 2004	14.14	14.33	13.95	14.07	2,311,472	-0.28(-1.97%)
Sep 17, 2004	14.40	14.48	14.31	14.36	1,309,218	-0.04(-0.27%)
Sep 16, 2004	14.18	14.41	14.15	14.40	1,244,795	+0.22(+1.55%)
Sep 15, 2004	14.12	14.22	14.06	14.18	860,929	+0.10(+0.73%)
Sep 14, 2004	14.06	14.13	14.02	14.07	853,035	+0.05(+0.39%)
Sep 13, 2004	14.04	14.07	13.96	14.02	662,821	+0.04(+0.28%)
Sep 10, 2004	14.11	14.11	13.89	13.98	1,543,357	-0.13(-0.89%)
Sep 09, 2004	14.21	14.21	14.10	14.11	972,460	-0.01(-0.06%)
Sep 08, 2004	14.15	14.22	14.07	14.11	1,117,731	-0.02(-0.17%)
Sep 07, 2004	14.06	14.17	14.03	14.14	944,195	+0.13(+0.95%)
Sep 03, 2004	14.00	14.04	13.91	14.00	580,573	+0.06(+0.39%)
Sep 02, 2004	13.94	14.05	13.86	13.95	1,014,985	+0.02(+0.17%)
Sep 01, 2004	14.02	14.06	13.91	13.93	859,783	-0.09(-0.67%)
Aug 31, 2004	13.99	14.05	13.92	14.02	1,053,435	+0.09(+0.62%)
Aug 30, 2004	13.86	13.96	13.84	13.93	897,342	+0.19(+1.37%)
Aug 27, 2004	13.78	13.90	13.74	13.74	1,056,618	+0.03(+0.23%)
Aug 26, 2004	13.62	13.74	13.60	13.71	825,280	+0.13(+0.98%)
Aug 25, 2004	13.64	13.67	13.55	13.58	998,815	+0.01(+0.06%)
Aug 24, 2004	13.69	13.69	13.53	13.57	1,275,224	-0.04(-0.29%)
Aug 23, 2004	13.54	13.66	13.49	13.61	795,614	+0.12(+0.87%)
Aug 20, 2004	13.45	13.53	13.40	13.49	740,995	+0.13(+0.94%)
Aug 19, 2004	13.43	13.51	13.35	13.37	963,675	-0.13(-0.93%)
Aug 18, 2004	13.34	13.52	13.04	13.49	2,025,768	+0.16(+1.18%)
Aug 17, 2004	13.30	13.35	13.22	13.34	906,891	+0.06(+0.47%)
Aug 16, 2004	13.07	13.27	13.07	13.27	788,739	+0.20(+1.56%)
Aug 13, 2004	13.05	13.16	13.04	13.07	642,832	+0.07(+0.54%)
Aug 12, 2004	13.12	13.16	13.00	13.00	779,827	-0.16(-1.19%)
Aug 11, 2004	13.17	13.23	13.08	13.16	841,831	-0.02(-0.12%)
Aug 10, 2004	13.08	13.18	13.01	13.17	764,167	+0.17(+1.33%)
Aug 09, 2004	13.19	13.19	12.92	13.00	1,129,699	-0.09(-0.66%)
Aug 06, 2004	12.96	13.27	12.84	13.09	2,258,507	+0.32(+2.52%)
Aug 05, 2004	13.08	13.10	12.73	12.76	1,186,610	-0.30(-2.29%)
Aug 04, 2004	13.15	13.20	13.00	13.06	960,747	-0.08(-0.60%)
Aug 03, 2004	13.01	13.18	12.97	13.14	1,077,880	+0.22(+1.70%)
Aug 02, 2004	12.97	13.01	12.72	12.92	1,017,913	-0.04(-0.30%)
Jul 30, 2004	12.92	13.08	12.89	12.96	1,117,731	+0.05(+0.43%)
Jul 29, 2004	12.92	12.98	12.81	12.90	1,326,024	+0.18(+1.42%)
Jul 28, 2004	12.65	12.87	12.53	12.72	1,649,414	+0.07(+0.56%)
Jul 27, 2004	12.96	12.96	12.56	12.65	2,425,931	-0.16(-1.23%)
Jul 26, 2004	12.76	12.99	12.58	12.81	2,030,734	+0.08(+0.62%)
Jul 23, 2004	12.90	12.96	12.72	12.73	1,559,654	-0.17(-1.34%)
Jul 22, 2004	13.01	13.09	12.90	12.90	1,564,492	-0.12(-0.90%)
Jul 21, 2004	13.24	13.25	13.01	13.02	2,002,214	-0.17(-1.31%)
Jul 20, 2004	13.24	13.35	13.16	13.20	1,232,572	-0.04(-0.30%)
Jul 19, 2004	13.37	13.38	13.20	13.23	1,597,086	-0.07(-0.53%)
Jul 16, 2004	13.22	13.31	12.96	13.31	2,997,083	+0.20(+1.50%)
Jul 15, 2004	13.16	13.27	13.05	13.11	1,980,061	-0.04(-0.30%)
Jul 14, 2004	13.23	13.35	13.15	13.15	1,256,763	-0.09(-0.65%)
Jul 13, 2004	13.51	13.51	13.23	13.23	1,256,763	-0.20(-1.46%)
Jul 12, 2004	13.51	13.58	13.38	13.43	1,005,690	+0.06(+0.47%)
Jul 09, 2004	13.31	13.42	13.27	13.37	689,813	+0.16(+1.19%)
Jul 08, 2004	13.61	13.67	13.20	13.21	1,219,204	-0.38(-2.77%)
Jul 07, 2004	13.49	13.67	13.40	13.59	1,148,033	+0.10(+0.76%)
Jul 06, 2004	13.61	13.61	13.40	13.49	852,399	-0.12(-0.87%)
Jul 02, 2004	13.13	13.63	13.13	13.60	1,503,634	+0.47(+3.59%)
Jul 01, 2004	13.43	13.47	13.05	13.13	1,457,927	-0.19(-1.42%)
Jun 30, 2004	13.12	13.35	13.04	13.32	2,310,326	-0.10(-0.76%)
Jun 29, 2004	13.69	13.69	13.39	13.42	1,880,879	-0.27(-1.95%)
Jun 28, 2004	13.63	13.78	13.60	13.69	1,988,464	+0.17(+1.28%)
Jun 25, 2004	13.51	13.58	13.45	13.52	993,213	+0.08(+0.58%)
Jun 24, 2004	13.60	13.66	13.36	13.44	1,688,119	-0.09(-0.70%)
Jun 23, 2004	13.64	13.67	13.47	13.53	1,602,688	-0.09(-0.63%)
Jun 22, 2004	13.53	13.67	13.43	13.62	904,727	+0.11(+0.81%)
Jun 21, 2004	13.54	13.60	13.49	13.51	1,407,636	+0.00(+0.00%)
Jun 18, 2004	13.62	13.62	13.50	13.51	920,641	-0.05(-0.41%)
Jun 17, 2004	13.49	13.59	13.40	13.56	1,059,164	+0.10(+0.76%)
Jun 16, 2004	13.47	13.55	13.35	13.46	992,067	-0.01(-0.06%)
Jun 15, 2004	13.39	13.47	13.27	13.47	1,545,777	+0.29(+2.20%)
Jun 14, 2004	13.59	13.61	13.18	13.18	1,835,554	-0.37(-2.72%)
Jun 10, 2004	13.70	13.78	13.55	13.55	1,345,377	-0.10(-0.75%)
Jun 09, 2004	13.78	13.78	13.64	13.65	1,357,854	-0.05(-0.40%)
Jun 08, 2004	13.97	14.00	13.67	13.71	1,030,136	-0.23(-1.63%)
Jun 07, 2004	13.74	13.94	13.60	13.93	654,163	+0.35(+2.60%)
Jun 04, 2004	13.68	13.68	13.56	13.58	830,754	-0.01(-0.06%)
Jun 03, 2004	13.71	13.75	13.56	13.59	848,834	-0.08(-0.58%)
Jun 02, 2004	13.74	13.93	13.67	13.67	1,064,894	-0.03(-0.23%)

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.