Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.630	6.700	6.330	6.630	545,150	-0.01(-0.15%)
Apr 28, 2005	7.000	7.000	6.580	6.640	309,849	-0.34(-4.87%)
Apr 27, 2005	7.120	7.120	6.860	6.980	312,247	-0.16(-2.24%)
Apr 26, 2005	7.190	7.220	7.060	7.140	376,518	-0.07(-0.97%)
Apr 25, 2005	7.350	7.440	7.200	7.210	445,692	-0.18(-2.44%)
Apr 22, 2005	7.100	7.450	7.000	7.390	791,781	-0.14(-1.86%)
Apr 21, 2005	7.420	7.700	7.420	7.530	391,319	+0.10(+1.35%)
Apr 20, 2005	7.850	7.960	7.270	7.430	670,947	-0.47(-5.95%)
Apr 19, 2005	7.700	7.910	7.400	7.900	1,010,364	+0.79(+11.11%)
Apr 18, 2005	7.040	7.210	7.040	7.110	298,470	+0.02(+0.28%)
Apr 15, 2005	7.060	7.090	6.790	7.090	514,520	+0.03(+0.42%)
Apr 14, 2005	7.290	7.310	7.060	7.060	354,806	-0.25(-3.42%)
Apr 13, 2005	7.490	7.680	7.180	7.310	594,875	-0.09(-1.22%)
Apr 12, 2005	7.380	7.440	7.130	7.400	551,343	+0.04(+0.54%)
Apr 11, 2005	7.520	7.600	7.330	7.360	584,790	-0.22(-2.90%)
Apr 08, 2005	7.700	7.780	7.530	7.580	435,840	-0.08(-1.04%)
Apr 07, 2005	7.870	7.870	7.640	7.660	579,998	-0.21(-2.67%)
Apr 06, 2005	7.840	7.910	7.600	7.870	637,352	+0.03(+0.38%)
Apr 05, 2005	8.050	8.200	7.790	7.840	518,643	-0.24(-2.97%)
Apr 04, 2005	8.150	8.249	7.850	8.080	430,437	-0.07(-0.86%)
Apr 01, 2005	8.300	8.420	8.150	8.150	292,908	-0.05(-0.61%)
Mar 31, 2005	8.240	8.330	8.160	8.200	292,330	-0.02(-0.24%)
Mar 30, 2005	8.240	8.300	8.141	8.220	407,993	+0.08(+0.98%)
Mar 29, 2005	8.370	8.370	8.030	8.140	356,720	-0.16(-1.93%)
Mar 28, 2005	8.460	8.540	8.280	8.300	224,361	-0.20(-2.35%)
Mar 24, 2005	8.660	8.700	8.380	8.500	686,239	-0.15(-1.73%)
Mar 23, 2005	8.870	8.980	8.610	8.650	448,820	-0.15(-1.70%)
Mar 22, 2005	8.900	9.040	8.800	8.800	307,531	-0.10(-1.12%)
Mar 21, 2005	8.900	9.060	8.580	8.900	442,260	+0.03(+0.34%)
Mar 18, 2005	9.260	9.300	8.820	8.870	497,466	-0.36(-3.90%)
Mar 17, 2005	9.270	9.340	8.850	9.230	2,150,042	-0.10(-1.05%)
Mar 16, 2005	8.450	9.470	8.450	9.328	1,741,727	+0.86(+10.13%)
Mar 15, 2005	8.390	8.550	8.310	8.470	546,413	+0.07(+0.83%)
Mar 14, 2005	8.150	8.440	8.150	8.400	386,288	+0.22(+2.69%)
Mar 11, 2005	8.300	8.488	8.120	8.180	445,763	-0.08(-0.97%)
Mar 10, 2005	8.390	8.490	8.250	8.260	569,866	-0.24(-2.82%)
Mar 09, 2005	8.700	8.730	8.420	8.500	661,047	-0.16(-1.85%)
Mar 08, 2005	8.600	8.670	8.550	8.660	768,026	+0.07(+0.81%)
Mar 07, 2005	8.710	8.710	8.500	8.590	606,799	-0.07(-0.80%)
Mar 04, 2005	8.740	8.770	8.640	8.659	380,235	+0.03(+0.34%)
Mar 03, 2005	8.620	8.770	8.550	8.630	571,183	+0.09(+1.05%)
Mar 02, 2005	8.580	8.750	8.470	8.540	429,489	-0.08(-0.93%)
Mar 01, 2005	8.690	8.770	8.360	8.620	649,852	-0.03(-0.35%)
Feb 28, 2005	9.020	9.040	8.600	8.650	1,012,155	-0.27(-3.03%)
Feb 25, 2005	8.870	9.050	8.760	8.920	409,443	+0.08(+0.90%)
Feb 24, 2005	8.700	8.870	8.500	8.840	945,803	+0.08(+0.91%)
Feb 23, 2005	8.960	9.090	8.650	8.760	1,493,194	-0.26(-2.88%)
Feb 22, 2005	9.180	9.180	8.920	9.020	1,718,677	-0.11(-1.20%)
Feb 18, 2005	9.390	9.430	9.130	9.130	881,773	-0.30(-3.18%)
Feb 17, 2005	9.590	9.590	9.370	9.430	476,925	-0.02(-0.21%)
Feb 16, 2005	9.630	9.630	9.410	9.450	532,480	-0.17(-1.77%)
Feb 15, 2005	9.240	9.720	9.240	9.620	804,990	+0.35(+3.78%)
Feb 14, 2005	9.390	9.540	9.180	9.270	726,937	-0.04(-0.43%)
Feb 11, 2005	9.220	9.390	9.060	9.310	967,996	+0.09(+0.98%)
Feb 10, 2005	9.310	9.390	9.080	9.220	797,879	-0.01(-0.11%)
Feb 09, 2005	9.540	9.600	9.140	9.230	834,048	-0.36(-3.75%)
Feb 08, 2005	10.05	10.05	9.510	9.590	1,247,667	-0.41(-4.10%)
Feb 07, 2005	10.10	10.45	9.950	10.00	1,108,186	-0.07(-0.70%)
Feb 04, 2005	10.24	10.40	9.900	10.07	1,905,141	+0.11(+1.10%)
Feb 03, 2005	9.230	10.07	9.170	9.960	3,311,706	+0.53(+5.62%)
Feb 02, 2005	9.370	9.520	9.180	9.430	1,763,374	+0.03(+0.32%)
Feb 01, 2005	9.270	9.580	9.110	9.400	2,765,562	+0.34(+3.75%)
Jan 31, 2005	9.300	9.450	9.010	9.060	2,222,861	-0.16(-1.75%)
Jan 28, 2005	9.130	9.410	9.010	9.221	4,015,959	+0.25(+2.80%)
Jan 27, 2005	9.010	9.570	8.810	8.970	20,165,172	-5.53(-38.14%)
Jan 26, 2005	13.94	14.78	13.82	14.50	3,511,000	+0.69(+5.00%)
Jan 25, 2005	14.50	14.64	13.70	13.81	2,725,877	-0.64(-4.43%)
Jan 24, 2005	15.01	15.14	14.17	14.45	1,287,147	-0.49(-3.28%)
Jan 21, 2005	15.04	15.47	14.94	14.94	1,075,614	-0.09(-0.60%)
Jan 20, 2005	15.70	15.73	14.98	15.03	1,194,567	-0.61(-3.90%)
Jan 19, 2005	16.11	16.36	15.58	15.64	1,228,251	-0.57(-3.52%)
Jan 18, 2005	16.00	16.25	15.52	16.21	1,612,937	+0.74(+4.78%)
Jan 14, 2005	14.90	15.59	14.42	15.47	2,136,893	+0.62(+4.18%)
Jan 13, 2005	15.65	15.65	14.80	14.85	1,749,675	-0.64(-4.13%)
Jan 12, 2005	15.57	15.73	15.27	15.49	1,981,679	-0.23(-1.46%)
Jan 11, 2005	16.32	16.41	15.68	15.72	1,496,460	-0.49(-3.02%)
Jan 10, 2005	15.95	16.44	15.85	16.21	1,200,057	+0.21(+1.31%)
Jan 07, 2005	16.16	16.40	15.98	16.00	897,286	-0.13(-0.81%)
Jan 06, 2005	16.50	16.70	16.07	16.13	1,021,376	-0.11(-0.68%)
Jan 05, 2005	15.83	16.67	15.72	16.24	3,126,334	+0.56(+3.57%)
Jan 04, 2005	16.57	16.69	15.09	15.68	4,072,933	-1.00(-6.00%)
Jan 03, 2005	17.95	18.11	16.54	16.68	1,357,053	-1.00(-5.66%)
Dec 31, 2004	17.56	17.87	17.56	17.68	425,300	+0.05(+0.28%)
Dec 30, 2004	17.90	17.90	17.43	17.63	1,018,200	+0.17(+0.97%)
Dec 29, 2004	17.27	17.92	17.25	17.46	1,474,400	+0.16(+0.92%)
Dec 28, 2004	17.49	17.52	17.10	17.30	746,100	-0.01(-0.06%)
Dec 27, 2004	17.45	17.77	17.25	17.31	1,084,500	-0.18(-1.03%)
Dec 23, 2004	17.98	18.09	17.34	17.49	1,280,900	-0.45(-2.52%)
Dec 22, 2004	18.31	18.82	17.91	17.94	1,161,600	-0.36(-1.96%)
Dec 21, 2004	18.65	18.99	18.21	18.30	1,329,300	-0.31(-1.66%)
Dec 20, 2004	19.79	20.03	18.50	18.61	1,205,700	-1.10(-5.59%)
Dec 17, 2004	19.70	20.13	19.45	19.71	1,021,800	-0.27(-1.35%)
Dec 16, 2004	20.27	20.51	19.69	19.98	724,500	-0.29(-1.43%)
Dec 15, 2004	20.50	20.67	19.25	20.27	1,565,600	-0.60(-2.87%)
Dec 14, 2004	21.45	21.65	20.80	20.87	952,800	-0.53(-2.48%)
Dec 13, 2004	20.96	21.67	20.70	21.40	879,100	+0.62(+2.98%)
Dec 10, 2004	20.64	21.06	20.50	20.78	651,600	+0.02(+0.10%)
Dec 09, 2004	20.80	21.35	20.45	20.76	1,387,500	-0.41(-1.94%)
Dec 08, 2004	20.92	21.40	20.57	21.17	1,197,100	+0.16(+0.76%)
Dec 07, 2004	22.30	22.53	21.00	21.01	1,370,600	-1.11(-5.02%)
Dec 06, 2004	21.25	22.24	20.80	22.12	1,747,600	+1.37(+6.60%)
Dec 03, 2004	21.59	21.90	20.50	20.75	2,293,400	-0.58(-2.72%)
Dec 02, 2004	21.28	21.57	20.69	21.33	2,544,700	+0.09(+0.42%)
Dec 01, 2004	19.10	21.26	19.10	21.24	3,868,700	+2.35(+12.44%)
Nov 30, 2004	19.17	19.49	18.87	18.89	696,400	-0.38(-1.97%)
Nov 29, 2004	19.77	19.93	19.12	19.27	578,800	-0.25(-1.28%)
Nov 26, 2004	19.32	19.85	19.32	19.52	189,300	+0.07(+0.35%)
Nov 24, 2004	19.58	19.58	19.07	19.45	503,200	+0.25(+1.31%)
Nov 23, 2004	19.05	19.89	19.05	19.20	706,200	-0.01(-0.05%)
Nov 22, 2004	18.81	19.37	18.72	19.21	487,500	+0.13(+0.68%)
Nov 19, 2004	19.59	19.96	18.97	19.08	601,900	-0.56(-2.85%)
Nov 18, 2004	19.94	19.94	19.15	19.64	929,800	+0.08(+0.41%)
Nov 17, 2004	18.40	20.19	18.40	19.56	2,464,000	+1.17(+6.36%)
Nov 16, 2004	18.04	18.63	17.95	18.39	663,000	+0.18(+0.99%)
Nov 15, 2004	18.00	18.45	17.72	18.21	790,100	+0.25(+1.39%)
Nov 12, 2004	18.00	18.58	17.88	17.96	1,881,800	-0.63(-3.39%)
Nov 11, 2004	18.45	18.70	18.20	18.59	1,385,200	-0.62(-3.23%)
Nov 10, 2004	19.15	19.68	18.95	19.21	997,200	+0.27(+1.43%)
Nov 09, 2004	18.88	19.14	18.39	18.94	617,800	-0.06(-0.32%)
Nov 08, 2004	18.76	19.19	18.64	19.00	685,100	+0.23(+1.23%)
Nov 05, 2004	19.45	19.95	18.69	18.77	2,184,000	-0.57(-2.95%)
Nov 04, 2004	18.15	19.47	18.05	19.34	1,898,900	+1.10(+6.03%)
Nov 03, 2004	18.36	18.48	17.85	18.24	1,409,800	+0.39(+2.18%)
Nov 02, 2004	17.60	18.05	17.42	17.85	1,512,900	+0.35(+2.00%)
Nov 01, 2004	16.99	17.68	16.76	17.50	961,300	+0.44(+2.58%)
Oct 29, 2004	17.21	17.77	17.03	17.06	1,333,000	-0.32(-1.83%)
Oct 28, 2004	18.78	19.24	16.20	17.38	7,716,600	-0.77(-4.25%)
Oct 27, 2004	16.59	18.17	16.52	18.15	2,811,500	+1.62(+9.80%)
Oct 26, 2004	16.28	16.54	16.12	16.53	907,100	+0.27(+1.66%)
Oct 25, 2004	15.85	16.43	15.84	16.26	939,300	+0.32(+2.01%)
Oct 22, 2004	16.49	16.51	15.88	15.94	961,600	-0.33(-2.03%)
Oct 21, 2004	15.50	16.30	15.37	16.27	976,200	+0.80(+5.17%)
Oct 20, 2004	15.17	15.63	15.02	15.47	575,400	+0.22(+1.44%)
Oct 19, 2004	15.77	15.77	15.11	15.25	716,200	-0.03(-0.20%)
Oct 18, 2004	15.49	15.77	14.89	15.28	1,250,800	-0.32(-2.05%)
Oct 15, 2004	16.29	16.53	15.50	15.60	1,086,700	-0.60(-3.70%)
Oct 14, 2004	16.31	16.55	15.97	16.20	617,000	-0.34(-2.06%)
Oct 13, 2004	16.74	16.89	16.30	16.54	554,800	+0.19(+1.16%)
Oct 12, 2004	16.55	16.71	15.88	16.35	1,196,900	-0.26(-1.57%)
Oct 11, 2004	17.08	17.38	16.56	16.61	904,800	-0.56(-3.26%)
Oct 08, 2004	17.65	18.00	17.03	17.17	880,300	-0.72(-4.02%)
Oct 07, 2004	18.47	18.65	17.77	17.89	813,700	-0.66(-3.56%)
Oct 06, 2004	18.26	18.67	17.95	18.55	691,100	+0.23(+1.26%)
Oct 05, 2004	18.58	19.22	18.25	18.32	1,022,200	-0.29(-1.56%)
Oct 04, 2004	18.48	18.78	18.13	18.61	1,082,100	+0.47(+2.59%)
Oct 01, 2004	18.19	18.25	17.88	18.14	810,300	+0.34(+1.91%)
Sep 30, 2004	17.70	18.18	17.47	17.80	1,271,100	+0.33(+1.89%)
Sep 29, 2004	18.24	18.79	17.47	17.47	2,111,500	-1.02(-5.52%)
Sep 28, 2004	19.10	19.45	18.31	18.49	1,535,800	-0.60(-3.14%)
Sep 27, 2004	18.45	19.36	18.22	19.09	1,938,000	+0.62(+3.35%)
Sep 24, 2004	19.50	19.63	18.43	18.47	1,676,700	-0.51(-2.69%)
Sep 23, 2004	19.18	19.80	18.72	18.98	2,107,700	-0.05(-0.26%)
Sep 22, 2004	18.80	19.16	18.39	19.03	2,005,600	-0.04(-0.21%)
Sep 21, 2004	18.61	19.45	18.61	19.07	2,511,000	+0.65(+3.53%)
Sep 20, 2004	17.48	18.78	17.45	18.42	2,821,600	+0.79(+4.48%)
Sep 17, 2004	17.54	17.80	17.13	17.63	1,235,400	+0.23(+1.32%)
Sep 16, 2004	17.17	18.23	17.17	17.40	2,180,784	+0.30(+1.75%)
Sep 15, 2004	16.51	17.65	16.29	17.10	2,575,700	+0.32(+1.91%)
Sep 14, 2004	17.42	17.59	16.61	16.78	3,009,900	-0.73(-4.17%)
Sep 13, 2004	18.61	18.74	17.25	17.51	2,398,500	-1.00(-5.40%)
Sep 10, 2004	18.19	19.31	17.69	18.51	2,418,813	+0.32(+1.76%)
Sep 09, 2004	19.30	19.49	17.61	18.19	6,265,400	-0.96(-5.01%)
Sep 08, 2004	15.90	19.83	15.64	19.15	11,879,874	+3.18(+19.91%)
Sep 07, 2004	16.75	16.88	15.50	15.97	2,677,100	-0.52(-3.15%)
Sep 03, 2004	16.81	17.14	16.26	16.49	1,500,300	-0.66(-3.85%)
Sep 02, 2004	17.59	18.00	16.93	17.15	2,339,600	-0.43(-2.45%)
Sep 01, 2004	18.11	18.20	16.18	17.58	6,209,400	-0.07(-0.40%)
Aug 31, 2004	20.02	20.20	17.33	17.65	4,677,100	-2.40(-11.97%)
Aug 30, 2004	22.48	22.49	19.87	20.05	2,881,600	-3.00(-13.02%)
Aug 27, 2004	24.00	24.21	22.81	23.05	1,055,300	-0.84(-3.52%)
Aug 26, 2004	24.48	24.48	23.64	23.89	1,171,600	-0.45(-1.85%)
Aug 25, 2004	23.74	24.57	23.37	24.34	1,081,000	+0.66(+2.79%)
Aug 24, 2004	25.25	25.55	23.56	23.68	839,000	-1.13(-4.55%)
Aug 23, 2004	24.44	25.22	24.34	24.81	1,205,900	+0.93(+3.89%)
Aug 20, 2004	23.17	24.37	23.17	23.88	1,115,200	+0.44(+1.88%)
Aug 19, 2004	23.00	24.49	23.00	23.44	1,748,100	+0.43(+1.87%)
Aug 18, 2004	22.50	23.40	22.17	23.01	1,459,026	+0.33(+1.46%)
Aug 17, 2004	23.22	24.15	22.67	22.68	2,146,700	-0.17(-0.74%)
Aug 16, 2004	23.94	23.94	22.36	22.85	1,662,500	-0.95(-3.99%)
Aug 13, 2004	24.65	25.24	23.20	23.80	1,119,000	-0.77(-3.13%)
Aug 12, 2004	25.00	26.07	24.15	24.57	1,582,500	-0.54(-2.14%)
Aug 11, 2004	27.40	27.40	24.67	25.11	2,219,500	-2.88(-10.30%)
Aug 10, 2004	27.10	28.10	26.54	27.99	676,000	+1.01(+3.74%)
Aug 09, 2004	27.29	27.50	26.53	26.98	712,815	-0.08(-0.30%)
Aug 06, 2004	27.90	28.24	27.01	27.06	1,125,400	-1.76(-6.11%)
Aug 05, 2004	30.20	30.46	28.73	28.82	1,116,600	-1.38(-4.57%)
Aug 04, 2004	30.07	30.87	29.47	30.20	761,000	+0.01(+0.03%)
Aug 03, 2004	30.99	31.49	30.07	30.19	697,300	-0.68(-2.20%)
Aug 02, 2004	30.50	31.80	30.00	30.87	846,700	-0.59(-1.88%)
Jul 30, 2004	29.43	32.23	29.26	31.46	1,840,900	+2.13(+7.26%)
Jul 29, 2004	29.84	30.77	29.05	29.33	1,414,400	-0.08(-0.27%)
Jul 28, 2004	27.19	29.72	26.65	29.41	1,894,100	+1.97(+7.18%)
Jul 27, 2004	27.39	27.79	25.60	27.44	1,512,000	+0.75(+2.81%)
Jul 26, 2004	28.04	28.35	26.50	26.69	1,128,400	-1.40(-4.98%)
Jul 23, 2004	28.80	28.94	27.72	28.09	1,093,000	-0.91(-3.14%)
Jul 22, 2004	28.20	29.32	26.18	29.00	4,769,800	-1.50(-4.92%)
Jul 21, 2004	32.96	32.99	29.31	30.50	3,572,500	-1.53(-4.78%)
Jul 20, 2004	30.50	32.62	30.27	32.03	1,900,400	+1.75(+5.78%)
Jul 19, 2004	29.90	31.19	29.69	30.28	1,279,900	+0.31(+1.03%)
Jul 16, 2004	30.65	31.10	29.72	29.97	1,475,900	-0.36(-1.19%)
Jul 15, 2004	32.70	33.00	29.29	30.33	4,057,200	-2.42(-7.39%)
Jul 14, 2004	31.75	33.18	30.84	32.75	1,547,600	-0.05(-0.15%)
Jul 13, 2004	33.57	34.34	32.40	32.80	1,104,000	-0.61(-1.83%)
Jul 12, 2004	35.25	36.01	32.73	33.41	2,228,200	-2.44(-6.81%)
Jul 09, 2004	35.50	35.95	34.52	35.85	1,140,000	+0.89(+2.55%)
Jul 08, 2004	35.55	36.43	34.87	34.96	1,154,800	-1.04(-2.89%)
Jul 07, 2004	37.09	37.75	35.90	36.00	1,246,600	-0.73(-1.99%)
Jul 06, 2004	36.76	38.14	36.50	36.73	1,539,700	+0.20(+0.55%)
Jul 02, 2004	35.70	36.63	34.70	36.53	1,047,700	+0.84(+2.35%)
Jul 01, 2004	37.16	37.17	35.55	35.69	1,237,000	-1.34(-3.62%)
Jun 30, 2004	36.90	37.51	36.41	37.03	1,176,700	+0.62(+1.70%)
Jun 29, 2004	35.60	36.90	35.37	36.41	1,272,800	+1.06(+3.00%)
Jun 28, 2004	34.74	35.95	34.60	35.35	1,267,200	+1.04(+3.03%)
Jun 25, 2004	34.99	35.46	34.25	34.31	1,298,800	-0.34(-0.98%)
Jun 24, 2004	33.77	35.56	33.52	34.65	1,638,100	+0.32(+0.93%)
Jun 23, 2004	31.68	34.37	31.31	34.33	2,726,300	+2.21(+6.88%)
Jun 22, 2004	34.89	35.25	31.85	32.12	4,255,700	-1.07(-3.22%)
Jun 21, 2004	33.18	33.45	32.64	33.19	677,100	+0.14(+0.42%)
Jun 18, 2004	33.00	34.30	32.54	33.05	1,127,900	-0.44(-1.31%)
Jun 17, 2004	33.63	33.73	32.75	33.49	775,800	-0.26(-0.77%)
Jun 16, 2004	33.94	34.45	33.22	33.75	997,600	-0.53(-1.55%)
Jun 15, 2004	32.69	34.99	32.33	34.28	2,808,700	+2.17(+6.76%)
Jun 14, 2004	34.00	34.10	31.76	32.11	2,058,800	-1.72(-5.08%)
Jun 10, 2004	31.56	33.90	31.32	33.83	2,795,300	+2.62(+8.39%)
Jun 09, 2004	31.25	32.82	30.75	31.21	2,336,200	-0.52(-1.64%)
Jun 08, 2004	29.50	32.00	29.15	31.73	2,271,800	+2.09(+7.05%)
Jun 07, 2004	28.03	29.74	27.72	29.64	1,604,900	+2.40(+8.81%)
Jun 04, 2004	27.54	27.98	27.02	27.24	444,700	+0.55(+2.06%)
Jun 03, 2004	27.19	27.20	26.27	26.69	857,400	-0.65(-2.38%)
Jun 02, 2004	27.89	28.10	27.18	27.34	788,800	-0.26(-0.94%)
Jun 01, 2004	27.92	28.59	27.40	27.60	807,800	-0.30(-1.08%)
May 28, 2004	28.05	28.09	27.25	27.90	554,500	-0.15(-0.53%)
May 27, 2004	27.70	28.30	27.25	28.05	906,800	+0.72(+2.63%)
May 26, 2004	27.00	28.68	27.00	27.33	1,647,200	-0.19(-0.69%)
May 25, 2004	24.75	27.87	24.00	27.52	2,972,600	+2.87(+11.64%)
May 24, 2004	24.20	24.94	24.09	24.65	919,900	+0.82(+3.44%)
May 21, 2004	24.50	24.70	23.20	23.83	782,900	-0.25(-1.04%)
May 20, 2004	23.75	24.38	23.75	24.08	741,500	+0.41(+1.73%)
May 19, 2004	23.97	25.37	23.46	23.67	2,156,000	+0.77(+3.36%)
May 18, 2004	22.95	23.06	22.28	22.90	1,077,500	+0.54(+2.42%)
May 17, 2004	23.11	23.32	22.26	22.36	1,338,500	-1.56(-6.52%)
May 14, 2004	24.97	25.39	23.90	23.92	1,050,700	-1.08(-4.32%)
May 13, 2004	24.74	25.69	24.04	25.00	2,336,600	+0.00(+0.00%)
May 12, 2004	25.09	25.18	23.00	25.00	3,018,200	-0.20(-0.79%)
May 11, 2004	22.48	25.24	22.09	25.20	2,499,400	+3.50(+16.13%)
May 10, 2004	22.39	22.39	21.16	21.70	1,679,300	-1.09(-4.78%)
May 07, 2004	22.95	23.79	22.52	22.79	943,200	-0.31(-1.34%)
May 06, 2004	23.37	24.28	22.81	23.10	1,072,700	-0.91(-3.79%)
May 05, 2004	25.20	25.29	23.77	24.01	1,580,700	-0.39(-1.60%)
May 04, 2004	22.44	24.78	21.91	24.40	3,533,300	+2.90(+13.49%)

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.