Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.04	12.06	11.89	12.02	2,265,001	+0.09(+0.77%)
Apr 28, 2005	12.16	12.16	11.89	11.93	1,972,471	-0.27(-2.19%)
Apr 27, 2005	12.51	12.51	12.08	12.20	3,466,429	-0.31(-2.51%)
Apr 26, 2005	12.14	12.61	12.13	12.51	3,315,491	+0.20(+1.60%)
Apr 25, 2005	11.82	12.33	11.81	12.32	3,117,823	+0.45(+3.82%)
Apr 22, 2005	12.03	12.10	11.76	11.86	1,764,056	-0.15(-1.26%)
Apr 21, 2005	11.77	12.06	11.67	12.01	3,308,949	+0.30(+2.60%)
Apr 20, 2005	11.82	11.85	11.64	11.71	1,745,364	-0.16(-1.39%)
Apr 19, 2005	11.66	11.94	11.55	11.87	5,336,095	+0.59(+5.19%)
Apr 18, 2005	11.30	11.39	11.12	11.29	2,173,878	-0.06(-0.49%)
Apr 15, 2005	11.51	11.67	11.32	11.34	3,735,593	-0.30(-2.56%)
Apr 14, 2005	11.94	11.95	11.57	11.64	1,880,413	-0.31(-2.60%)
Apr 13, 2005	12.02	12.08	11.86	11.95	1,628,072	-0.05(-0.41%)
Apr 12, 2005	11.93	12.04	11.80	12.00	2,177,149	+0.04(+0.36%)
Apr 11, 2005	12.18	12.18	11.93	11.96	1,926,676	-0.13(-1.10%)
Apr 08, 2005	12.19	12.24	11.98	12.09	3,312,687	+0.03(+0.27%)
Apr 07, 2005	11.90	12.11	11.88	12.06	4,724,867	+0.18(+1.49%)
Apr 06, 2005	12.02	12.08	11.79	11.88	6,125,831	-0.26(-2.17%)
Apr 05, 2005	12.39	12.52	12.09	12.14	2,741,647	-0.22(-1.78%)
Apr 04, 2005	12.60	12.60	12.35	12.36	1,237,876	-0.24(-1.87%)
Apr 01, 2005	12.63	12.77	12.59	12.60	3,588,394	+0.02(+0.14%)
Mar 31, 2005	12.52	12.69	12.48	12.58	2,326,217	+0.07(+0.53%)
Mar 30, 2005	12.07	12.58	12.07	12.52	4,589,350	+0.40(+3.27%)
Mar 29, 2005	12.15	12.24	12.07	12.12	2,658,467	+0.02(+0.14%)
Mar 28, 2005	12.15	12.22	12.10	12.10	1,578,538	-0.01(-0.05%)
Mar 24, 2005	12.14	12.18	12.04	12.11	3,033,242	+0.02(+0.16%)
Mar 23, 2005	12.53	12.53	11.97	12.09	3,970,178	-0.46(-3.63%)
Mar 22, 2005	12.73	12.80	12.52	12.55	2,784,638	-0.19(-1.46%)
Mar 21, 2005	12.74	12.80	12.64	12.73	1,249,559	-0.06(-0.50%)
Mar 18, 2005	12.86	12.87	12.70	12.80	1,673,867	+0.00(+0.00%)
Mar 17, 2005	12.65	12.84	12.63	12.80	2,938,380	+0.11(+0.86%)
Mar 16, 2005	12.60	12.70	12.50	12.69	2,874,827	+0.04(+0.30%)
Mar 15, 2005	12.84	12.94	12.63	12.65	3,285,116	-0.21(-1.63%)
Mar 14, 2005	13.18	13.26	12.79	12.86	2,406,593	-0.31(-2.37%)
Mar 11, 2005	13.10	13.23	13.09	13.17	3,557,085	+0.12(+0.90%)
Mar 10, 2005	13.59	13.62	13.03	13.05	4,718,792	-0.59(-4.30%)
Mar 09, 2005	13.75	13.80	13.63	13.64	754,221	-0.19(-1.35%)
Mar 08, 2005	13.98	13.98	13.82	13.83	754,221	-0.12(-0.83%)
Mar 07, 2005	13.94	14.00	13.93	13.94	1,390,683	-0.03(-0.18%)
Mar 04, 2005	14.04	14.07	13.93	13.97	1,414,048	+0.01(+0.09%)
Mar 03, 2005	14.03	14.11	13.85	13.95	1,539,752	-0.07(-0.53%)
Mar 02, 2005	13.94	14.08	13.91	14.03	1,049,555	+0.09(+0.63%)
Mar 01, 2005	13.91	14.00	13.84	13.94	2,186,962	+0.15(+1.09%)
Feb 28, 2005	13.90	13.96	13.69	13.79	1,646,764	-0.03(-0.19%)
Feb 25, 2005	13.61	13.88	13.61	13.82	2,200,514	+0.24(+1.78%)
Feb 24, 2005	13.53	13.61	13.49	13.58	1,100,958	+0.05(+0.40%)
Feb 23, 2005	13.57	13.65	13.41	13.52	2,845,855	+0.06(+0.41%)
Feb 22, 2005	13.50	13.60	13.45	13.47	2,635,102	-0.03(-0.19%)
Feb 18, 2005	13.60	13.69	13.36	13.49	2,175,280	-0.09(-0.66%)
Feb 17, 2005	13.58	13.65	13.51	13.58	1,501,433	+0.00(+0.00%)
Feb 16, 2005	13.57	13.60	13.46	13.58	1,429,937	-0.03(-0.25%)
Feb 15, 2005	13.46	13.67	13.46	13.62	1,353,299	+0.21(+1.56%)
Feb 14, 2005	13.63	13.71	13.39	13.41	1,111,238	-0.22(-1.63%)
Feb 11, 2005	13.64	13.76	13.52	13.63	1,222,456	-0.01(-0.06%)
Feb 10, 2005	13.40	13.74	13.40	13.64	2,189,766	+0.24(+1.81%)
Feb 09, 2005	13.39	13.50	13.34	13.40	2,229,019	-0.04(-0.33%)
Feb 08, 2005	13.48	13.50	13.40	13.44	1,373,393	+0.00(+0.00%)
Feb 07, 2005	13.32	13.48	13.20	13.44	2,005,650	+0.11(+0.80%)
Feb 04, 2005	13.10	13.37	13.10	13.33	2,431,827	+0.23(+1.73%)
Feb 03, 2005	13.16	13.17	13.00	13.11	1,015,909	-0.02(-0.13%)
Feb 02, 2005	13.20	13.26	13.07	13.12	2,150,045	+0.11(+0.87%)
Feb 01, 2005	12.59	13.10	12.59	13.01	4,028,123	+0.42(+3.35%)
Jan 31, 2005	12.57	12.70	12.51	12.59	2,502,389	+0.14(+1.12%)
Jan 28, 2005	12.57	12.58	12.41	12.45	1,693,961	-0.07(-0.53%)
Jan 27, 2005	12.64	12.76	12.51	12.52	2,474,351	-0.18(-1.42%)
Jan 26, 2005	12.36	12.73	12.35	12.70	2,556,596	+0.38(+3.09%)
Jan 25, 2005	12.37	12.49	12.32	12.32	1,738,822	-0.06(-0.45%)
Jan 24, 2005	12.41	12.43	12.35	12.37	1,572,463	+0.01(+0.09%)
Jan 21, 2005	12.58	12.60	12.29	12.36	3,985,599	-0.21(-1.65%)
Jan 20, 2005	12.86	12.86	12.56	12.57	2,467,809	-0.34(-2.67%)
Jan 19, 2005	12.93	13.06	12.82	12.91	4,015,973	-0.02(-0.12%)
Jan 18, 2005	12.67	12.93	12.48	12.93	2,464,071	+0.33(+2.65%)
Jan 14, 2005	12.25	12.61	12.23	12.59	2,311,264	+0.33(+2.71%)
Jan 13, 2005	12.35	12.39	12.20	12.26	1,812,188	-0.09(-0.71%)
Jan 12, 2005	12.18	12.37	12.01	12.35	1,602,370	+0.25(+2.05%)
Jan 11, 2005	12.40	12.47	12.02	12.10	1,726,205	-0.27(-2.16%)
Jan 10, 2005	12.31	12.48	12.27	12.37	745,810	+0.05(+0.43%)
Jan 07, 2005	12.47	12.52	12.30	12.32	1,157,034	-0.10(-0.79%)
Jan 06, 2005	12.41	12.57	12.19	12.41	2,088,362	+0.04(+0.33%)
Jan 05, 2005	12.47	12.48	12.33	12.37	1,590,220	-0.02(-0.14%)
Jan 04, 2005	12.79	12.79	12.39	12.39	2,386,499	-0.42(-3.26%)
Jan 03, 2005	12.95	12.99	12.74	12.81	1,634,614	-0.14(-1.07%)
Dec 31, 2004	12.95	12.99	12.91	12.95	357,484	+0.02(+0.17%)
Dec 30, 2004	13.00	13.01	12.83	12.93	978,525	-0.08(-0.64%)
Dec 29, 2004	13.00	13.03	12.91	13.01	1,037,405	+0.02(+0.15%)
Dec 28, 2004	12.66	12.99	12.65	12.99	4,199,622	+0.34(+2.69%)
Dec 27, 2004	12.63	12.67	12.60	12.65	1,415,450	-0.02(-0.12%)
Dec 23, 2004	12.67	12.70	12.62	12.66	1,197,221	+0.01(+0.05%)
Dec 22, 2004	12.64	12.68	12.60	12.66	1,311,242	+0.00(+0.03%)
Dec 21, 2004	12.65	12.69	12.62	12.65	1,559,846	+0.01(+0.05%)
Dec 20, 2004	12.63	12.69	12.60	12.65	1,238,811	+0.01(+0.07%)
Dec 17, 2004	12.77	12.77	12.54	12.64	958,898	-0.02(-0.17%)
Dec 16, 2004	12.72	12.78	12.64	12.66	1,709,382	-0.10(-0.77%)
Dec 15, 2004	12.73	12.78	12.57	12.76	3,250,536	+0.04(+0.29%)
Dec 14, 2004	12.56	12.80	12.56	12.72	2,133,690	+0.15(+1.19%)
Dec 13, 2004	12.35	12.70	12.33	12.57	3,541,197	+0.26(+2.12%)
Dec 10, 2004	12.45	12.45	12.28	12.31	3,115,954	-0.14(-1.13%)
Dec 09, 2004	12.60	12.64	12.39	12.45	3,558,954	-0.25(-2.00%)
Dec 08, 2004	12.66	12.81	12.58	12.71	1,264,980	-0.07(-0.59%)
Dec 07, 2004	12.84	12.85	12.76	12.78	1,399,562	-0.05(-0.42%)
Dec 06, 2004	12.94	12.94	12.83	12.84	1,493,489	-0.11(-0.83%)
Dec 03, 2004	13.14	13.17	12.85	12.94	2,696,786	-0.20(-1.50%)
Dec 02, 2004	13.37	13.37	13.10	13.14	1,545,360	-0.27(-2.00%)
Dec 01, 2004	13.35	13.41	13.22	13.41	2,298,647	+0.08(+0.61%)
Nov 30, 2004	13.40	13.43	13.29	13.33	1,975,275	+0.06(+0.44%)
Nov 29, 2004	13.26	13.32	13.20	13.27	2,411,266	+0.09(+0.71%)
Nov 26, 2004	12.73	13.19	12.73	13.17	759,362	+0.31(+2.41%)
Nov 24, 2004	12.72	12.87	12.72	12.86	846,279	+0.17(+1.31%)
Nov 23, 2004	12.65	12.73	12.58	12.70	1,307,037	+0.07(+0.58%)
Nov 22, 2004	12.57	12.68	12.57	12.62	1,358,440	+0.03(+0.27%)
Nov 19, 2004	12.65	12.68	12.57	12.59	2,306,124	-0.09(-0.67%)
Nov 18, 2004	12.56	12.67	12.55	12.67	912,636	+0.11(+0.85%)
Nov 17, 2004	12.49	12.66	12.49	12.57	1,291,149	+0.08(+0.63%)
Nov 16, 2004	12.45	12.56	12.45	12.49	1,833,683	+0.03(+0.22%)
Nov 15, 2004	12.38	12.52	12.32	12.46	658,425	+0.05(+0.40%)
Nov 12, 2004	12.29	12.44	12.28	12.41	2,017,332	+0.11(+0.92%)
Nov 11, 2004	11.95	12.39	11.90	12.30	2,037,893	+0.35(+2.90%)
Nov 10, 2004	11.92	12.10	11.89	11.95	1,356,103	+0.03(+0.27%)
Nov 09, 2004	11.79	11.99	11.77	11.92	661,229	+0.11(+0.96%)
Nov 08, 2004	11.97	11.98	11.73	11.81	1,950,508	-0.21(-1.73%)
Nov 05, 2004	12.20	12.20	11.99	12.01	2,553,325	-0.20(-1.66%)
Nov 04, 2004	12.09	12.22	12.09	12.22	1,429,469	+0.13(+1.04%)
Nov 03, 2004	12.03	12.14	12.03	12.09	1,033,666	+0.11(+0.93%)
Nov 02, 2004	11.96	12.17	11.95	11.98	1,921,069	+0.04(+0.38%)
Nov 01, 2004	11.79	11.93	11.78	11.93	1,195,352	+0.16(+1.40%)
Oct 29, 2004	11.70	11.80	11.69	11.77	3,304,743	+0.07(+0.62%)
Oct 28, 2004	11.71	11.75	11.65	11.70	2,448,650	-0.02(-0.13%)
Oct 27, 2004	11.62	11.76	11.54	11.71	1,989,762	+0.15(+1.26%)
Oct 26, 2004	11.46	11.62	11.44	11.57	2,089,764	+0.06(+0.52%)
Oct 25, 2004	11.82	11.84	11.51	11.51	1,613,118	-0.31(-2.59%)
Oct 22, 2004	11.82	12.01	11.73	11.81	4,503,834	+0.11(+0.91%)
Oct 21, 2004	11.41	11.72	11.38	11.71	1,800,505	+0.31(+2.74%)
Oct 20, 2004	11.46	11.48	11.34	11.39	2,293,974	-0.08(-0.69%)
Oct 19, 2004	11.43	11.57	11.43	11.47	2,670,150	+0.04(+0.37%)
Oct 18, 2004	11.30	11.44	11.28	11.43	2,515,474	+0.02(+0.21%)
Oct 15, 2004	11.33	11.52	11.32	11.41	1,076,658	+0.00(+0.04%)
Oct 14, 2004	11.52	11.60	11.37	11.40	1,614,987	-0.16(-1.35%)
Oct 13, 2004	11.64	11.79	11.52	11.56	1,357,505	-0.15(-1.30%)
Oct 12, 2004	11.55	11.71	11.44	11.71	3,101,935	+0.16(+1.35%)
Oct 11, 2004	11.53	11.67	11.53	11.55	1,101,892	+0.01(+0.13%)
Oct 08, 2004	11.78	11.78	11.51	11.54	2,480,426	-0.24(-2.04%)
Oct 07, 2004	11.84	11.84	11.76	11.78	1,838,356	-0.06(-0.51%)
Oct 06, 2004	11.64	11.85	11.54	11.84	2,054,716	+0.19(+1.67%)
Oct 05, 2004	11.60	11.71	11.56	11.64	3,407,082	+0.04(+0.33%)
Oct 04, 2004	11.50	11.62	11.50	11.61	1,300,962	+0.15(+1.35%)
Oct 01, 2004	11.34	11.48	11.34	11.45	1,708,914	+0.17(+1.48%)
Sep 30, 2004	11.27	11.36	11.25	11.28	1,753,775	-0.04(-0.32%)
Sep 29, 2004	11.08	11.41	11.08	11.32	4,709,913	+0.13(+1.15%)
Sep 28, 2004	10.82	11.21	10.81	11.19	2,524,352	+0.37(+3.46%)
Sep 27, 2004	10.85	10.91	10.77	10.82	2,152,382	-0.03(-0.28%)
Sep 24, 2004	10.75	10.86	10.75	10.85	1,450,030	+0.10(+0.92%)
Sep 23, 2004	10.72	10.76	10.70	10.75	1,448,629	+0.02(+0.22%)
Sep 22, 2004	10.75	10.75	10.67	10.73	1,865,927	-0.04(-0.40%)
Sep 21, 2004	10.65	10.91	10.65	10.77	2,580,428	+0.11(+1.04%)
Sep 20, 2004	10.61	10.77	10.61	10.66	1,348,159	+0.04(+0.42%)
Sep 17, 2004	10.46	10.64	10.46	10.61	1,269,185	+0.10(+1.00%)
Sep 16, 2004	10.46	10.56	10.44	10.51	698,145	+0.09(+0.86%)
Sep 15, 2004	10.26	10.46	10.25	10.42	3,276,705	+0.19(+1.84%)
Sep 14, 2004	10.17	10.25	10.17	10.23	2,633,701	+0.06(+0.57%)
Sep 13, 2004	10.24	10.27	10.15	10.17	1,250,026	-0.06(-0.57%)
Sep 10, 2004	10.26	10.29	10.21	10.23	1,472,928	-0.03(-0.25%)
Sep 09, 2004	10.27	10.28	10.18	10.25	1,160,772	+0.07(+0.67%)
Sep 08, 2004	10.22	10.30	10.17	10.19	1,363,113	-0.01(-0.10%)
Sep 07, 2004	10.20	10.28	10.19	10.20	1,432,740	-0.02(-0.17%)
Sep 03, 2004	10.37	10.40	10.20	10.21	1,261,709	-0.19(-1.79%)
Sep 02, 2004	10.37	10.43	10.35	10.40	2,099,110	+0.05(+0.52%)
Sep 01, 2004	10.32	10.41	10.32	10.35	1,917,330	+0.05(+0.46%)
Aug 31, 2004	10.25	10.31	10.20	10.30	849,550	+0.04(+0.38%)
Aug 30, 2004	10.34	10.36	10.25	10.26	1,135,538	-0.06(-0.60%)
Aug 27, 2004	10.20	10.35	10.19	10.32	1,548,163	+0.17(+1.71%)
Aug 26, 2004	10.21	10.25	10.15	10.15	2,570,615	-0.01(-0.13%)
Aug 25, 2004	10.02	10.17	10.02	10.16	3,809,894	+0.17(+1.69%)
Aug 24, 2004	10.03	10.07	9.983	9.994	1,789,757	+0.02(+0.17%)
Aug 23, 2004	10.10	10.10	9.979	9.976	751,417	-0.07(-0.72%)
Aug 20, 2004	10.02	10.12	10.02	10.05	1,241,147	+0.07(+0.66%)
Aug 19, 2004	10.02	10.16	9.972	9.983	1,657,512	-0.09(-0.85%)
Aug 18, 2004	10.06	10.10	9.998	10.07	597,676	+0.04(+0.43%)
Aug 17, 2004	9.902	10.11	9.902	10.03	1,394,422	+0.14(+1.41%)
Aug 16, 2004	9.816	9.938	9.816	9.887	787,399	+0.07(+0.70%)
Aug 13, 2004	9.812	9.844	9.790	9.818	863,569	+0.01(+0.07%)
Aug 12, 2004	9.912	9.951	9.722	9.812	631,321	-0.08(-0.80%)
Aug 11, 2004	10.02	10.02	9.863	9.891	859,364	-0.15(-1.45%)
Aug 10, 2004	9.844	10.08	9.844	10.04	1,646,764	+0.22(+2.27%)
Aug 09, 2004	9.865	9.951	9.814	9.814	660,294	-0.09(-0.89%)
Aug 06, 2004	10.05	10.05	9.852	9.902	1,688,821	-0.19(-1.87%)
Aug 05, 2004	9.994	10.36	9.994	10.09	2,989,316	+0.10(+0.96%)
Aug 04, 2004	10.08	10.12	9.914	9.994	698,613	-0.09(-0.85%)
Aug 03, 2004	10.07	10.17	10.06	10.08	811,232	-0.05(-0.49%)
Aug 02, 2004	10.06	10.29	10.06	10.13	1,295,354	+0.07(+0.70%)
Jul 30, 2004	10.17	10.20	9.998	10.06	2,443,042	-0.18(-1.78%)
Jul 29, 2004	10.31	10.37	10.24	10.24	2,609,868	-0.07(-0.68%)
Jul 28, 2004	10.12	10.31	10.12	10.31	4,392,149	+0.21(+2.08%)
Jul 27, 2004	9.630	10.10	9.630	10.10	6,316,022	+0.73(+7.74%)
Jul 26, 2004	9.416	9.448	9.339	9.375	393,933	-0.04(-0.48%)
Jul 23, 2004	9.469	9.471	9.397	9.420	589,732	-0.10(-1.08%)
Jul 22, 2004	9.405	9.540	9.403	9.523	1,481,340	+0.12(+1.25%)
Jul 21, 2004	9.437	9.521	9.375	9.405	864,971	-0.00(-0.02%)
Jul 20, 2004	9.309	9.427	9.309	9.407	982,731	+0.08(+0.85%)
Jul 19, 2004	9.459	9.459	9.309	9.328	933,197	-0.10(-1.04%)
Jul 16, 2004	9.377	9.512	9.377	9.427	664,967	+0.05(+0.52%)
Jul 15, 2004	9.416	9.444	9.345	9.377	1,174,324	-0.06(-0.63%)
Jul 14, 2004	9.523	9.548	9.409	9.437	2,204,719	-0.09(-0.90%)
Jul 13, 2004	9.553	9.615	9.508	9.523	638,798	-0.04(-0.38%)
Jul 12, 2004	9.514	9.566	9.469	9.559	452,346	+0.05(+0.49%)
Jul 09, 2004	9.433	9.531	9.433	9.512	794,409	+0.08(+0.84%)
Jul 08, 2004	9.437	9.523	9.427	9.433	2,020,603	-0.09(-0.94%)
Jul 07, 2004	9.630	9.630	9.493	9.523	614,966	-0.05(-0.56%)
Jul 06, 2004	9.681	9.703	9.454	9.576	875,719	-0.16(-1.63%)
Jul 02, 2004	9.630	9.737	9.608	9.735	1,007,498	+0.06(+0.62%)
Jul 01, 2004	9.715	9.801	9.623	9.675	1,417,787	-0.01(-0.13%)
Jun 30, 2004	9.523	9.694	9.435	9.688	1,343,019	+0.15(+1.62%)
Jun 29, 2004	9.465	9.542	9.463	9.534	843,943	+0.06(+0.59%)
Jun 28, 2004	9.630	9.632	9.469	9.478	814,503	-0.13(-1.40%)
Jun 25, 2004	9.600	9.677	9.587	9.613	1,865,460	+0.01(+0.13%)
Jun 24, 2004	9.463	9.619	9.463	9.600	1,827,609	+0.14(+1.49%)
Jun 23, 2004	9.394	9.459	9.328	9.459	1,121,519	-0.01(-0.11%)
Jun 22, 2004	9.448	9.484	9.354	9.469	1,543,023	+0.03(+0.34%)
Jun 21, 2004	9.531	9.563	9.437	9.437	1,150,959	-0.04(-0.43%)
Jun 18, 2004	9.403	9.478	9.375	9.478	1,938,826	+0.13(+1.35%)
Jun 17, 2004	9.219	9.373	9.161	9.352	2,363,601	+0.16(+1.72%)
Jun 16, 2004	9.330	9.330	9.193	9.193	935,533	-0.11(-1.15%)
Jun 15, 2004	9.069	9.309	9.069	9.300	902,822	+0.25(+2.72%)
Jun 14, 2004	9.202	9.213	9.052	9.054	1,453,302	-0.16(-1.79%)
Jun 10, 2004	9.210	9.290	9.189	9.219	1,505,172	-0.04(-0.49%)
Jun 09, 2004	9.367	9.409	9.202	9.264	1,121,051	-0.16(-1.66%)
Jun 08, 2004	9.424	9.491	9.352	9.420	1,078,060	-0.00(-0.05%)
Jun 07, 2004	9.245	9.459	9.245	9.424	1,788,823	+0.32(+3.50%)
Jun 04, 2004	9.159	9.180	9.082	9.106	1,894,900	+0.04(+0.50%)
Jun 03, 2004	9.159	9.163	9.056	9.061	1,793,028	-0.10(-1.07%)
Jun 02, 2004	9.202	9.204	9.101	9.159	1,602,837	+0.01(+0.09%)
Jun 01, 2004	9.063	9.157	9.052	9.150	1,400,029	+0.11(+1.18%)
May 28, 2004	9.067	9.125	8.975	9.043	1,229,932	-0.00(-0.02%)
May 27, 2004	9.097	9.125	9.033	9.046	1,524,331	-0.03(-0.33%)
May 26, 2004	9.076	9.140	9.039	9.076	1,478,536	+0.00(+0.00%)
May 25, 2004	8.977	9.095	8.924	9.076	1,342,552	+0.13(+1.51%)
May 24, 2004	8.817	8.951	8.812	8.941	1,501,433	+0.17(+1.90%)
May 21, 2004	8.688	8.817	8.688	8.774	1,586,482	+0.08(+0.91%)
May 20, 2004	8.774	8.817	8.673	8.695	2,143,971	-0.05(-0.56%)
May 19, 2004	8.613	8.866	8.611	8.744	6,014,147	+0.26(+3.05%)
May 18, 2004	8.474	8.528	8.401	8.485	2,678,094	-0.25(-2.84%)
May 17, 2004	8.817	8.827	8.692	8.733	3,286,986	-0.17(-1.92%)
May 14, 2004	8.774	8.921	8.699	8.904	2,104,250	+0.16(+1.84%)
May 13, 2004	8.633	8.857	8.603	8.744	1,863,591	+0.13(+1.54%)
May 12, 2004	8.656	8.684	8.502	8.611	2,602,392	-0.08(-0.89%)
May 11, 2004	8.517	8.774	8.517	8.688	5,160,390	+0.29(+3.49%)
May 10, 2004	8.977	8.977	8.279	8.395	6,976,784	-0.61(-6.82%)
May 07, 2004	9.041	9.142	8.956	9.009	2,669,215	-0.21(-2.32%)
May 06, 2004	9.373	9.405	9.178	9.223	2,616,410	-0.30(-3.15%)
May 05, 2004	9.608	9.630	9.516	9.523	2,095,371	-0.13(-1.33%)
May 04, 2004	9.476	9.651	9.414	9.651	1,917,797	+0.15(+1.58%)

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.