Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.85	18.87	18.67	18.68	1,408,683	-0.16(-0.87%)
May 27, 2005	18.78	18.91	18.78	18.84	721,202	+0.04(+0.22%)
May 26, 2005	18.67	18.85	18.67	18.80	882,366	+0.22(+1.17%)
May 25, 2005	18.76	18.76	18.44	18.59	1,593,018	-0.23(-1.23%)
May 24, 2005	18.70	18.85	18.69	18.82	915,261	-0.07(-0.37%)
May 23, 2005	18.88	19.00	18.80	18.89	941,328	+0.00(+0.03%)
May 20, 2005	18.86	18.94	18.73	18.88	609,277	-0.04(-0.22%)
May 19, 2005	18.84	18.94	18.73	18.92	799,405	+0.13(+0.69%)
May 18, 2005	18.73	18.90	18.58	18.79	1,148,421	+0.49(+2.65%)
May 17, 2005	18.22	18.31	18.11	18.31	1,167,868	+0.02(+0.13%)
May 16, 2005	18.14	18.31	18.08	18.28	1,028,220	+0.16(+0.88%)
May 13, 2005	18.20	18.22	17.93	18.12	1,305,240	-0.10(-0.56%)
May 12, 2005	18.58	18.59	18.15	18.23	943,190	-0.33(-1.76%)
May 11, 2005	18.59	18.59	18.30	18.55	1,216,279	-0.07(-0.38%)
May 10, 2005	18.67	18.75	18.53	18.62	1,203,452	-0.17(-0.91%)
May 09, 2005	18.77	18.86	18.59	18.79	945,466	-0.03(-0.18%)
May 06, 2005	18.70	18.94	18.67	18.83	1,109,320	+0.19(+1.01%)
May 05, 2005	18.61	18.72	18.50	18.64	1,077,252	-0.04(-0.19%)
May 04, 2005	18.39	18.73	18.26	18.67	1,510,677	+0.28(+1.54%)
May 03, 2005	18.16	18.49	18.13	18.39	1,403,304	+0.20(+1.08%)
May 02, 2005	18.08	18.25	17.91	18.20	1,003,601	-0.01(-0.08%)
Apr 29, 2005	17.99	18.21	17.92	18.21	1,091,320	+0.28(+1.58%)
Apr 28, 2005	17.88	18.13	17.86	17.93	1,254,967	-0.15(-0.86%)
Apr 27, 2005	18.13	18.13	17.81	18.08	1,839,625	-0.17(-0.94%)
Apr 26, 2005	18.45	18.61	18.25	18.25	1,338,756	-0.19(-1.03%)
Apr 25, 2005	18.11	18.53	18.11	18.45	1,346,824	+0.38(+2.10%)
Apr 22, 2005	18.32	18.32	17.90	18.07	1,107,251	-0.30(-1.66%)
Apr 21, 2005	18.61	18.81	18.16	18.37	4,449,072	+1.18(+6.89%)
Apr 20, 2005	17.71	17.71	17.18	17.19	1,098,355	-0.17(-1.00%)
Apr 19, 2005	17.24	17.46	17.22	17.36	827,128	+0.12(+0.71%)
Apr 18, 2005	17.07	17.44	16.82	17.24	1,617,017	-0.06(-0.34%)
Apr 15, 2005	17.74	17.79	17.29	17.29	1,211,728	-0.54(-3.01%)
Apr 14, 2005	18.16	18.25	17.65	17.83	1,653,221	-0.34(-1.88%)
Apr 13, 2005	18.44	18.49	18.12	18.17	725,754	-0.30(-1.65%)
Apr 12, 2005	18.37	18.52	18.03	18.48	893,745	+0.11(+0.59%)
Apr 11, 2005	18.54	18.54	18.30	18.37	918,571	-0.21(-1.13%)
Apr 08, 2005	18.54	18.71	18.54	18.58	972,568	-0.03(-0.17%)
Apr 07, 2005	18.36	18.65	18.33	18.61	830,231	+0.25(+1.34%)
Apr 06, 2005	18.43	18.51	18.30	18.36	674,653	+0.10(+0.57%)
Apr 05, 2005	18.26	18.36	18.19	18.26	597,071	+0.02(+0.12%)
Apr 04, 2005	18.15	18.30	18.15	18.24	962,638	-0.03(-0.16%)
Apr 01, 2005	18.16	18.32	18.04	18.27	1,847,280	+0.23(+1.29%)
Mar 31, 2005	18.09	18.16	17.98	18.03	1,234,692	+0.00(+0.00%)
Mar 30, 2005	17.39	18.14	17.39	18.03	2,422,008	+0.68(+3.91%)
Mar 29, 2005	17.83	17.92	17.29	17.36	2,600,550	-0.72(-3.96%)
Mar 28, 2005	18.30	18.40	18.07	18.07	932,432	-0.24(-1.31%)
Mar 24, 2005	18.25	18.47	18.23	18.31	678,998	+0.12(+0.64%)
Mar 23, 2005	18.01	18.30	17.88	18.19	1,549,986	-0.17(-0.92%)
Mar 22, 2005	18.38	18.70	18.31	18.36	1,035,048	+0.03(+0.16%)
Mar 21, 2005	18.25	18.41	18.16	18.33	775,199	+0.10(+0.57%)
Mar 18, 2005	18.38	18.50	18.09	18.23	1,393,580	-0.19(-1.05%)
Mar 17, 2005	18.79	18.79	18.13	18.42	2,302,428	-0.40(-2.14%)
Mar 16, 2005	18.66	18.87	18.65	18.83	1,229,727	-0.00(-0.01%)
Mar 15, 2005	18.73	18.91	18.67	18.83	965,120	-0.00(-0.03%)
Mar 14, 2005	18.69	18.93	18.63	18.83	465,078	+0.13(+0.71%)
Mar 11, 2005	18.69	18.91	18.67	18.70	824,645	-0.07(-0.40%)
Mar 10, 2005	18.74	18.85	18.65	18.78	1,068,356	+0.00(+0.01%)
Mar 09, 2005	19.04	19.10	18.77	18.77	1,261,587	-0.44(-2.31%)
Mar 08, 2005	19.09	19.38	19.03	19.22	1,209,245	-0.13(-0.66%)
Mar 07, 2005	19.17	19.51	19.17	19.35	1,145,111	+0.06(+0.31%)
Mar 04, 2005	19.05	19.31	18.99	19.29	1,103,320	+0.24(+1.28%)
Mar 03, 2005	19.17	19.21	18.97	19.04	881,745	-0.14(-0.71%)
Mar 02, 2005	18.90	19.20	18.85	19.18	1,668,117	+0.25(+1.30%)
Mar 01, 2005	18.74	18.97	18.69	18.93	1,089,045	+0.24(+1.27%)
Feb 28, 2005	18.89	18.92	18.67	18.69	1,342,893	-0.34(-1.79%)
Feb 25, 2005	18.74	19.05	18.64	19.03	1,322,412	+0.30(+1.60%)
Feb 24, 2005	18.56	18.74	18.49	18.73	782,234	+0.21(+1.15%)
Feb 23, 2005	18.46	18.56	18.45	18.52	988,085	+0.03(+0.18%)
Feb 22, 2005	18.49	18.70	18.46	18.49	1,835,694	-0.21(-1.10%)
Feb 18, 2005	18.56	18.72	18.55	18.69	1,403,718	+0.19(+1.04%)
Feb 17, 2005	18.50	18.69	18.48	18.50	1,476,541	-0.08(-0.44%)
Feb 16, 2005	18.20	18.65	18.19	18.58	2,256,913	+0.34(+1.88%)
Feb 15, 2005	18.01	18.24	17.97	18.24	1,081,390	+0.15(+0.86%)
Feb 14, 2005	18.05	18.21	18.02	18.08	496,732	-0.03(-0.16%)
Feb 11, 2005	17.89	18.13	17.82	18.11	881,332	+0.19(+1.08%)
Feb 10, 2005	17.94	18.02	17.83	17.92	862,712	-0.02(-0.13%)
Feb 09, 2005	18.10	18.10	17.91	17.94	833,127	-0.17(-0.93%)
Feb 08, 2005	17.96	18.13	17.88	18.11	659,757	+0.13(+0.73%)
Feb 07, 2005	18.01	18.05	17.85	17.98	886,297	-0.02(-0.12%)
Feb 04, 2005	17.64	18.01	17.59	18.01	819,473	+0.33(+1.85%)
Feb 03, 2005	17.65	17.68	17.50	17.68	711,479	-0.07(-0.41%)
Feb 02, 2005	17.55	17.78	17.54	17.75	1,247,933	+0.28(+1.59%)
Feb 01, 2005	17.40	17.57	17.36	17.47	1,172,213	+0.08(+0.44%)
Jan 31, 2005	17.13	17.40	17.13	17.40	1,040,634	+0.32(+1.88%)
Jan 28, 2005	17.16	17.23	16.77	17.07	1,189,384	-0.12(-0.72%)
Jan 27, 2005	16.74	17.25	16.60	17.20	2,083,957	+0.26(+1.54%)
Jan 26, 2005	16.65	17.11	16.63	16.94	2,479,936	+0.32(+1.93%)
Jan 25, 2005	16.60	16.88	16.56	16.62	1,281,862	+0.03(+0.20%)
Jan 24, 2005	16.73	16.85	16.54	16.58	1,267,587	-0.15(-0.92%)
Jan 21, 2005	16.98	17.04	16.72	16.74	1,355,927	-0.24(-1.44%)
Jan 20, 2005	17.11	17.14	16.97	16.98	519,075	-0.17(-1.01%)
Jan 19, 2005	17.40	17.40	17.15	17.15	1,957,550	-0.29(-1.66%)
Jan 18, 2005	17.35	17.47	17.28	17.44	785,130	+0.04(+0.22%)
Jan 14, 2005	17.25	17.42	17.23	17.41	651,068	+0.15(+0.90%)
Jan 13, 2005	17.26	17.35	17.10	17.25	1,460,197	-0.06(-0.35%)
Jan 12, 2005	16.96	17.32	16.96	17.31	1,423,785	+0.34(+1.99%)
Jan 11, 2005	16.92	17.06	16.77	16.97	1,096,700	-0.01(-0.09%)
Jan 10, 2005	16.92	17.09	16.92	16.99	725,133	+0.07(+0.39%)
Jan 07, 2005	16.95	17.06	16.72	16.92	1,158,558	-0.03(-0.17%)
Jan 06, 2005	17.15	17.20	16.95	16.95	1,375,995	-0.21(-1.21%)
Jan 05, 2005	17.07	17.24	17.07	17.16	1,393,580	+0.05(+0.28%)
Jan 04, 2005	17.48	17.50	16.98	17.11	1,455,439	-0.37(-2.10%)
Jan 03, 2005	17.69	17.77	17.36	17.48	1,268,828	-0.36(-2.01%)
Dec 31, 2004	17.73	17.95	17.71	17.84	561,487	+0.07(+0.41%)
Dec 30, 2004	17.79	17.86	17.68	17.76	641,345	-0.06(-0.34%)
Dec 29, 2004	17.78	17.87	17.66	17.82	709,410	+0.02(+0.12%)
Dec 28, 2004	17.79	17.88	17.76	17.80	699,686	+0.02(+0.10%)
Dec 27, 2004	17.75	17.87	17.73	17.79	582,382	+0.00(+0.03%)
Dec 23, 2004	17.77	17.82	17.70	17.78	436,528	+0.05(+0.30%)
Dec 22, 2004	17.67	17.81	17.63	17.73	1,896,105	-0.03(-0.19%)
Dec 21, 2004	17.55	17.85	17.38	17.76	1,062,150	+0.08(+0.48%)
Dec 20, 2004	17.50	17.70	17.47	17.68	852,988	+0.19(+1.08%)
Dec 17, 2004	17.28	17.52	17.27	17.49	1,945,137	-0.12(-0.66%)
Dec 16, 2004	17.70	17.72	17.56	17.60	822,576	-0.21(-1.17%)
Dec 15, 2004	17.82	17.90	17.74	17.81	1,262,415	-0.01(-0.07%)
Dec 14, 2004	17.75	17.84	17.67	17.82	914,847	+0.04(+0.20%)
Dec 13, 2004	17.74	17.86	17.63	17.79	832,920	+0.11(+0.63%)
Dec 10, 2004	17.89	17.89	17.57	17.68	885,056	+0.09(+0.49%)
Dec 09, 2004	17.54	17.62	17.46	17.59	1,203,246	+0.01(+0.05%)
Dec 08, 2004	17.41	17.61	17.31	17.58	1,361,720	+0.20(+1.17%)
Dec 07, 2004	17.62	17.63	17.31	17.38	1,340,618	-0.29(-1.65%)
Dec 06, 2004	17.84	17.84	17.63	17.67	1,230,554	-0.15(-0.85%)
Dec 03, 2004	17.90	17.95	17.76	17.82	1,135,180	-0.20(-1.11%)
Dec 02, 2004	17.91	18.11	17.81	18.02	930,777	-0.01(-0.08%)
Dec 01, 2004	17.61	18.06	17.54	18.04	1,054,909	+0.49(+2.77%)
Nov 30, 2004	17.59	17.63	17.48	17.55	839,127	-0.09(-0.52%)
Nov 29, 2004	17.69	17.79	17.50	17.64	927,881	-0.03(-0.19%)
Nov 26, 2004	17.69	17.83	17.68	17.68	306,397	-0.03(-0.19%)
Nov 24, 2004	17.66	17.79	17.62	17.71	1,434,544	+0.07(+0.37%)
Nov 23, 2004	17.49	17.68	17.28	17.64	1,746,527	+0.11(+0.61%)
Nov 22, 2004	17.38	17.56	17.30	17.54	1,091,114	+0.08(+0.44%)
Nov 19, 2004	17.46	17.51	17.40	17.46	943,190	-0.00(-0.01%)
Nov 18, 2004	17.55	17.63	17.39	17.46	1,284,138	+0.04(+0.24%)
Nov 17, 2004	17.28	17.59	17.23	17.42	1,182,143	+0.29(+1.68%)
Nov 16, 2004	17.16	17.17	17.09	17.14	572,659	-0.05(-0.31%)
Nov 15, 2004	17.28	17.36	17.17	17.19	606,795	-0.09(-0.53%)
Nov 12, 2004	17.29	17.29	17.13	17.28	578,038	-0.00(-0.03%)
Nov 11, 2004	17.15	17.35	17.01	17.28	1,063,184	+0.17(+1.02%)
Nov 10, 2004	17.12	17.27	17.04	17.11	1,085,321	+0.03(+0.16%)
Nov 09, 2004	16.98	17.21	16.89	17.08	1,481,713	-0.01(-0.07%)
Nov 08, 2004	17.17	17.23	17.05	17.10	783,682	-0.07(-0.41%)
Nov 05, 2004	17.06	17.32	17.00	17.17	1,470,955	+0.14(+0.82%)
Nov 04, 2004	16.70	17.04	16.65	17.03	1,508,815	+0.30(+1.82%)
Nov 03, 2004	16.56	16.81	16.56	16.72	975,878	+0.20(+1.23%)
Nov 02, 2004	16.53	16.75	16.45	16.52	1,162,696	-0.04(-0.22%)
Nov 01, 2004	16.47	16.66	16.41	16.56	793,198	+0.08(+0.51%)
Oct 29, 2004	16.57	16.78	16.36	16.47	1,623,637	-0.10(-0.58%)
Oct 28, 2004	16.63	16.74	16.53	16.57	767,338	-0.06(-0.38%)
Oct 27, 2004	16.36	16.66	16.32	16.63	1,221,865	+0.22(+1.34%)
Oct 26, 2004	16.24	16.43	16.23	16.41	1,906,242	+0.15(+0.94%)
Oct 25, 2004	16.04	16.35	15.91	16.26	1,430,199	+0.26(+1.60%)
Oct 22, 2004	16.01	16.23	15.99	16.00	1,343,307	-0.19(-1.19%)
Oct 21, 2004	15.93	16.42	15.71	16.20	2,580,896	+0.63(+4.05%)
Oct 20, 2004	15.81	15.93	15.52	15.56	1,254,760	-0.11(-0.69%)
Oct 19, 2004	15.45	15.83	15.39	15.67	1,706,598	+0.31(+2.03%)
Oct 18, 2004	15.23	15.38	15.03	15.36	850,299	+0.11(+0.75%)
Oct 15, 2004	15.33	15.36	15.19	15.25	969,465	+0.01(+0.08%)
Oct 14, 2004	15.37	15.41	15.15	15.24	1,001,532	-0.15(-0.97%)
Oct 13, 2004	15.73	15.84	15.32	15.39	691,618	-0.29(-1.84%)
Oct 12, 2004	15.59	15.77	15.59	15.67	818,645	-0.05(-0.29%)
Oct 11, 2004	15.58	15.79	15.52	15.72	819,059	+0.16(+1.04%)
Oct 08, 2004	15.60	15.83	15.51	15.56	762,579	-0.04(-0.28%)
Oct 07, 2004	15.79	15.83	15.58	15.60	556,521	-0.19(-1.19%)
Oct 06, 2004	15.67	15.80	15.56	15.79	734,029	+0.14(+0.91%)
Oct 05, 2004	15.80	15.83	15.60	15.65	938,432	-0.19(-1.21%)
Oct 04, 2004	15.87	15.95	15.77	15.84	862,091	+0.01(+0.09%)
Oct 01, 2004	15.55	15.83	15.55	15.82	1,356,341	+0.29(+1.87%)
Sep 30, 2004	15.32	15.63	15.29	15.53	1,951,550	+0.21(+1.37%)
Sep 29, 2004	15.21	15.36	15.14	15.32	1,418,200	+0.11(+0.75%)
Sep 28, 2004	14.79	15.26	14.79	15.21	1,488,954	+0.40(+2.69%)
Sep 27, 2004	14.86	14.87	14.64	14.81	1,187,936	-0.05(-0.33%)
Sep 24, 2004	14.84	15.01	14.77	14.86	933,674	+0.04(+0.29%)
Sep 23, 2004	15.07	15.08	14.74	14.81	1,326,963	-0.27(-1.76%)
Sep 22, 2004	15.17	15.22	15.04	15.08	692,238	-0.18(-1.16%)
Sep 21, 2004	15.19	15.26	15.04	15.26	773,751	+0.12(+0.81%)
Sep 20, 2004	15.29	15.33	15.11	15.13	830,231	-0.15(-1.00%)
Sep 17, 2004	15.40	15.45	15.27	15.29	866,643	-0.06(-0.38%)
Sep 16, 2004	15.22	15.36	15.22	15.34	760,511	+0.12(+0.78%)
Sep 15, 2004	15.17	15.33	15.14	15.23	767,958	+0.06(+0.38%)
Sep 14, 2004	15.26	15.29	15.12	15.17	844,713	-0.12(-0.77%)
Sep 13, 2004	15.31	15.38	15.24	15.29	834,989	+0.00(+0.00%)
Sep 10, 2004	15.40	15.40	15.11	15.29	1,824,730	-0.15(-1.00%)
Sep 09, 2004	15.44	15.54	15.36	15.44	1,028,427	-0.03(-0.20%)
Sep 08, 2004	15.49	15.54	15.33	15.47	1,300,895	-0.03(-0.22%)
Sep 07, 2004	15.42	15.64	15.42	15.51	907,192	+0.08(+0.55%)
Sep 03, 2004	15.51	15.64	15.29	15.42	863,126	-0.08(-0.53%)
Sep 02, 2004	15.32	15.54	15.32	15.50	933,260	+0.18(+1.20%)
Sep 01, 2004	15.38	15.42	15.22	15.32	896,641	-0.02(-0.16%)
Aug 31, 2004	15.42	15.51	15.18	15.34	1,172,213	-0.08(-0.50%)
Aug 30, 2004	15.56	15.68	15.40	15.42	782,027	-0.15(-0.98%)
Aug 27, 2004	15.62	15.67	15.49	15.57	512,869	-0.00(-0.02%)
Aug 26, 2004	15.71	15.79	15.54	15.58	1,096,493	-0.21(-1.33%)
Aug 25, 2004	15.53	15.98	15.48	15.79	2,407,940	+0.26(+1.67%)
Aug 24, 2004	15.46	15.59	15.42	15.53	1,125,250	+0.13(+0.86%)
Aug 23, 2004	15.31	15.44	15.27	15.39	927,881	+0.09(+0.58%)
Aug 20, 2004	15.19	15.35	15.12	15.31	738,581	+0.11(+0.73%)
Aug 19, 2004	15.29	15.34	15.13	15.19	761,959	-0.15(-0.99%)
Aug 18, 2004	15.20	15.35	15.19	15.35	1,330,480	+0.14(+0.91%)
Aug 17, 2004	15.30	15.45	15.07	15.21	1,571,088	-0.04(-0.27%)
Aug 16, 2004	14.92	15.30	14.91	15.25	1,113,043	+0.32(+2.12%)
Aug 13, 2004	14.96	14.96	14.83	14.93	927,674	+0.02(+0.15%)
Aug 12, 2004	15.07	15.07	14.80	14.91	1,477,369	-0.17(-1.12%)
Aug 11, 2004	15.00	15.12	14.84	15.08	1,570,881	+0.08(+0.55%)
Aug 10, 2004	14.75	15.03	14.73	15.00	1,601,500	+0.27(+1.82%)
Aug 09, 2004	14.90	14.90	14.73	14.73	1,215,245	-0.09(-0.60%)
Aug 06, 2004	14.93	14.93	14.74	14.82	1,361,513	-0.17(-1.14%)
Aug 05, 2004	15.29	15.29	14.97	14.99	1,286,414	-0.32(-2.11%)
Aug 04, 2004	15.11	15.37	15.01	15.32	1,906,036	+0.21(+1.38%)
Aug 03, 2004	14.98	15.18	14.97	15.11	2,136,092	+0.05(+0.34%)
Aug 02, 2004	14.74	15.10	14.66	15.06	1,306,481	+0.24(+1.63%)
Jul 30, 2004	14.81	14.82	14.71	14.81	943,190	-0.07(-0.50%)
Jul 29, 2004	14.77	14.98	14.77	14.89	1,988,583	+0.17(+1.13%)
Jul 28, 2004	14.77	14.90	14.60	14.72	2,265,396	-0.10(-0.70%)
Jul 27, 2004	14.67	14.86	14.65	14.83	2,301,808	+0.15(+1.04%)
Jul 26, 2004	14.38	14.74	14.38	14.67	3,292,996	+0.27(+1.90%)
Jul 23, 2004	14.26	14.43	14.23	14.40	2,228,363	+0.22(+1.55%)
Jul 22, 2004	14.08	14.25	13.93	14.18	2,391,389	+0.24(+1.75%)
Jul 21, 2004	14.09	14.16	13.90	13.94	1,278,138	-0.04(-0.28%)
Jul 20, 2004	13.90	13.99	13.86	13.98	545,557	+0.09(+0.66%)
Jul 19, 2004	13.96	14.03	13.86	13.88	726,168	-0.11(-0.78%)
Jul 16, 2004	14.01	14.11	13.96	13.99	830,645	+0.05(+0.36%)
Jul 15, 2004	13.93	13.98	13.85	13.94	787,199	+0.01(+0.05%)
Jul 14, 2004	13.97	14.12	13.85	13.94	730,512	-0.16(-1.15%)
Jul 13, 2004	14.04	14.13	14.01	14.10	725,547	+0.05(+0.34%)
Jul 12, 2004	13.98	14.07	13.91	14.05	855,264	+0.06(+0.40%)
Jul 09, 2004	13.90	14.02	13.81	13.99	714,789	+0.13(+0.91%)
Jul 08, 2004	14.02	14.05	13.86	13.87	869,332	-0.21(-1.48%)
Jul 07, 2004	13.94	14.08	13.93	14.08	753,063	+0.14(+0.99%)
Jul 06, 2004	14.02	14.05	13.93	13.94	861,471	-0.10(-0.72%)
Jul 02, 2004	14.14	14.14	13.92	14.04	565,004	-0.08(-0.58%)
Jul 01, 2004	14.34	14.39	14.11	14.12	1,203,246	-0.22(-1.55%)
Jun 30, 2004	14.26	14.37	14.18	14.34	839,748	+0.06(+0.42%)
Jun 29, 2004	13.97	14.31	13.95	14.28	963,465	+0.27(+1.93%)
Jun 28, 2004	14.23	14.23	14.00	14.01	3,150,659	-0.20(-1.39%)
Jun 25, 2004	14.14	14.23	14.11	14.21	1,015,600	+0.04(+0.26%)
Jun 24, 2004	14.32	14.32	14.13	14.17	1,131,663	-0.14(-0.98%)
Jun 23, 2004	14.33	14.34	14.19	14.31	1,473,645	-0.05(-0.34%)
Jun 22, 2004	14.34	14.55	14.34	14.36	2,257,741	+0.06(+0.41%)
Jun 21, 2004	14.37	14.50	14.30	14.30	2,806,194	-0.03(-0.19%)
Jun 18, 2004	13.93	14.39	13.91	14.33	3,283,272	+0.49(+3.53%)
Jun 17, 2004	13.62	13.87	13.57	13.84	1,033,186	+0.22(+1.60%)
Jun 16, 2004	13.59	13.65	13.56	13.63	870,574	+0.01(+0.11%)
Jun 15, 2004	13.56	13.67	13.53	13.61	1,275,862	+0.08(+0.63%)
Jun 14, 2004	13.67	13.68	13.51	13.53	693,480	-0.20(-1.44%)
Jun 10, 2004	13.68	13.75	13.64	13.72	549,280	+0.03(+0.21%)
Jun 09, 2004	13.73	13.80	13.68	13.70	668,240	-0.15(-1.10%)
Jun 08, 2004	13.75	13.85	13.70	13.85	1,095,872	+0.10(+0.72%)
Jun 07, 2004	13.49	13.75	13.49	13.75	535,005	+0.26(+1.90%)
Jun 04, 2004	13.52	13.57	13.41	13.49	701,134	+0.06(+0.43%)
Jun 03, 2004	13.53	13.57	13.38	13.44	1,042,909	-0.14(-1.00%)
Jun 02, 2004	13.42	13.60	13.37	13.57	742,925	+0.21(+1.57%)

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.