Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	6.346	6.346	6.260	6.299	3,592,512	-0.02(-0.38%)
Mar 30, 2005	6.290	6.353	6.167	6.323	3,994,340	+0.07(+1.07%)
Mar 29, 2005	6.212	6.284	6.180	6.256	4,634,655	+0.04(+0.63%)
Mar 28, 2005	6.113	6.269	6.104	6.217	2,971,960	+0.10(+1.70%)
Mar 24, 2005	6.042	6.169	6.035	6.113	4,275,152	+0.06(+1.00%)
Mar 23, 2005	5.972	6.074	5.962	6.052	5,438,396	+0.06(+0.97%)
Mar 22, 2005	5.938	6.094	5.938	5.994	4,960,484	+0.01(+0.18%)
Mar 21, 2005	6.044	6.061	5.942	5.983	4,100,623	-0.06(-1.00%)
Mar 18, 2005	6.171	6.193	5.944	6.044	11,888,985	-0.14(-2.27%)
Mar 17, 2005	6.258	6.279	6.161	6.184	3,809,222	-0.08(-1.31%)
Mar 16, 2005	6.370	6.489	6.230	6.266	6,811,795	-0.19(-2.91%)
Mar 15, 2005	6.431	6.591	6.385	6.455	4,794,496	+0.00(+0.00%)
Mar 14, 2005	6.377	6.459	6.325	6.455	2,712,337	+0.09(+1.43%)
Mar 11, 2005	6.463	6.480	6.353	6.364	5,034,004	-0.09(-1.44%)
Mar 10, 2005	6.487	6.517	6.355	6.457	3,687,849	-0.03(-0.47%)
Mar 09, 2005	6.515	6.537	6.455	6.487	3,369,001	-0.03(-0.40%)
Mar 08, 2005	6.545	6.640	6.498	6.513	2,936,449	-0.05(-0.72%)
Mar 07, 2005	6.567	6.645	6.547	6.560	6,606,520	-0.01(-0.20%)
Mar 04, 2005	6.571	6.781	6.550	6.573	10,242,399	+0.09(+1.40%)
Mar 03, 2005	6.279	6.515	6.269	6.483	22,004,884	+0.26(+4.24%)
Mar 02, 2005	6.109	6.256	6.046	6.219	7,391,247	+0.11(+1.88%)
Mar 01, 2005	6.042	6.195	6.042	6.104	6,603,485	+0.05(+0.86%)
Feb 28, 2005	6.065	6.161	5.934	6.052	3,790,986	+0.01(+0.11%)
Feb 25, 2005	5.998	6.091	5.914	6.046	4,392,348	+0.05(+0.79%)
Feb 24, 2005	5.847	6.022	5.823	5.998	4,212,795	+0.12(+2.02%)
Feb 23, 2005	5.888	5.968	5.869	5.880	2,698,153	+0.02(+0.26%)
Feb 22, 2005	5.916	6.024	5.836	5.864	4,571,873	-0.08(-1.35%)
Feb 18, 2005	6.031	6.096	5.944	5.944	3,450,714	-0.07(-1.11%)
Feb 17, 2005	6.009	6.074	5.964	6.011	6,047,377	+0.02(+0.36%)
Feb 16, 2005	5.996	6.020	5.910	5.990	4,775,843	+0.01(+0.11%)
Feb 15, 2005	5.988	6.081	5.966	5.983	6,557,505	-0.02(-0.25%)
Feb 14, 2005	5.996	6.052	5.955	5.998	2,585,912	-0.01(-0.11%)
Feb 11, 2005	5.992	6.063	5.890	6.005	4,976,810	-0.01(-0.14%)
Feb 10, 2005	6.016	6.042	5.931	6.014	6,340,873	+0.04(+0.69%)
Feb 09, 2005	6.020	6.052	5.929	5.972	6,515,064	-0.07(-1.22%)
Feb 08, 2005	6.204	6.204	6.024	6.046	8,495,525	-0.16(-2.51%)
Feb 07, 2005	6.249	6.301	6.174	6.202	4,965,129	-0.07(-1.07%)
Feb 04, 2005	6.292	6.333	6.197	6.269	3,348,229	+0.00(+0.03%)
Feb 03, 2005	6.359	6.362	6.204	6.266	7,102,358	-0.12(-1.86%)
Feb 02, 2005	6.308	6.437	6.308	6.385	4,665,637	+0.08(+1.23%)
Feb 01, 2005	6.215	6.357	6.182	6.308	6,525,025	+0.12(+1.96%)
Jan 31, 2005	6.083	6.199	6.065	6.186	7,413,022	+0.16(+2.67%)
Jan 28, 2005	6.186	6.208	5.966	6.025	13,503,599	-0.20(-3.21%)
Jan 27, 2005	6.199	6.260	6.167	6.225	4,383,105	-0.01(-0.14%)
Jan 26, 2005	6.355	6.416	6.208	6.234	6,235,757	-0.09(-1.47%)
Jan 25, 2005	6.292	6.379	6.197	6.327	7,119,420	+0.13(+2.16%)
Jan 24, 2005	6.171	6.284	6.167	6.193	5,086,817	+0.01(+0.17%)
Jan 21, 2005	6.342	6.370	6.180	6.182	3,664,653	-0.15(-2.42%)
Jan 20, 2005	6.407	6.418	6.329	6.336	4,222,519	-0.04(-0.58%)
Jan 19, 2005	6.344	6.457	6.329	6.372	6,077,165	-0.09(-1.40%)
Jan 18, 2005	6.197	6.467	6.182	6.463	6,166,113	+0.23(+3.71%)
Jan 14, 2005	6.171	6.241	6.161	6.232	5,807,161	+0.07(+1.12%)
Jan 13, 2005	6.180	6.238	6.083	6.163	4,397,700	-0.02(-0.28%)
Jan 12, 2005	6.178	6.212	6.106	6.180	2,823,621	-0.03(-0.52%)
Jan 11, 2005	6.161	6.230	6.122	6.212	2,844,975	+0.02(+0.31%)
Jan 10, 2005	6.139	6.279	6.059	6.193	9,107,014	+0.01(+0.17%)
Jan 07, 2005	6.210	6.286	6.137	6.182	10,347,127	+0.03(+0.46%)
Jan 06, 2005	5.927	6.184	5.912	6.154	17,622,746	+0.19(+3.19%)
Jan 05, 2005	5.985	6.061	5.964	5.964	3,087,444	-0.05(-0.86%)
Jan 04, 2005	6.052	6.091	5.960	6.016	6,234,956	+0.02(+0.40%)
Jan 03, 2005	6.232	6.262	5.972	5.992	6,969,123	-0.25(-3.98%)
Dec 31, 2004	6.215	6.271	6.189	6.241	2,280,725	+0.03(+0.45%)
Dec 30, 2004	6.161	6.236	6.135	6.212	2,023,507	+0.07(+1.20%)
Dec 29, 2004	6.113	6.180	6.085	6.139	1,412,384	+0.00(+0.00%)
Dec 28, 2004	6.035	6.139	6.018	6.139	2,250,192	+0.11(+1.87%)
Dec 27, 2004	6.042	6.117	5.990	6.027	2,165,532	-0.02(-0.25%)
Dec 23, 2004	6.122	6.124	6.020	6.042	2,778,043	-0.07(-1.13%)
Dec 22, 2004	6.106	6.161	6.005	6.111	6,320,800	+0.19(+3.14%)
Dec 21, 2004	5.854	5.927	5.834	5.925	3,869,368	+0.05(+0.88%)
Dec 20, 2004	5.955	5.998	5.821	5.873	3,789,334	-0.06(-1.09%)
Dec 17, 2004	6.044	6.050	5.934	5.938	4,046,089	-0.07(-1.12%)
Dec 16, 2004	5.985	6.042	5.975	6.005	3,421,550	-0.03(-0.43%)
Dec 15, 2004	5.992	6.042	5.890	6.031	3,370,661	+0.05(+0.90%)
Dec 14, 2004	5.817	5.990	5.817	5.977	4,266,297	+0.12(+2.11%)
Dec 13, 2004	5.931	5.940	5.815	5.854	2,819,216	-0.01(-0.15%)
Dec 10, 2004	5.836	5.893	5.810	5.862	1,894,435	-0.03(-0.51%)
Dec 09, 2004	5.916	5.936	5.806	5.893	2,879,820	-0.00(-0.04%)
Dec 08, 2004	5.809	5.912	5.771	5.895	2,037,848	+0.11(+1.91%)
Dec 07, 2004	5.793	5.836	5.739	5.784	3,357,708	-0.02(-0.41%)
Dec 06, 2004	5.942	5.944	5.763	5.808	4,567,464	-0.04(-0.67%)
Dec 03, 2004	5.893	5.916	5.793	5.847	3,092,163	-0.08(-1.42%)
Dec 02, 2004	5.890	6.022	5.804	5.931	3,604,748	-0.04(-0.65%)
Dec 01, 2004	5.795	6.027	5.795	5.970	6,659,902	+0.16(+2.68%)
Nov 30, 2004	5.957	5.957	5.694	5.815	5,456,160	-0.14(-2.36%)
Nov 29, 2004	6.106	6.109	5.880	5.955	3,909,153	-0.09(-1.50%)
Nov 26, 2004	6.031	6.055	5.998	6.046	983,533	+0.03(+0.50%)
Nov 24, 2004	6.074	6.126	5.962	6.016	2,722,066	-0.02(-0.39%)
Nov 23, 2004	6.007	6.122	5.966	6.039	4,885,748	+0.07(+1.20%)
Nov 22, 2004	5.854	5.992	5.854	5.968	2,809,501	+0.08(+1.36%)
Nov 19, 2004	5.998	5.998	5.849	5.888	3,928,583	-0.14(-2.37%)
Nov 18, 2004	6.068	6.115	5.998	6.031	3,788,871	-0.03(-0.53%)
Nov 17, 2004	6.174	6.178	6.011	6.063	6,399,909	+0.14(+2.33%)
Nov 16, 2004	6.081	6.104	5.860	5.925	6,047,391	-0.19(-3.14%)
Nov 15, 2004	6.161	6.193	6.032	6.117	6,710,328	+0.07(+1.11%)
Nov 12, 2004	5.925	6.052	5.903	6.050	5,504,736	+0.07(+1.16%)
Nov 11, 2004	6.016	6.024	5.918	5.981	2,496,769	+0.00(+0.04%)
Nov 10, 2004	5.869	6.050	5.830	5.979	5,343,743	+0.14(+2.44%)
Nov 09, 2004	5.817	5.873	5.771	5.836	5,007,417	-0.04(-0.70%)
Nov 08, 2004	5.888	5.931	5.847	5.877	5,894,263	-0.01(-0.22%)
Nov 05, 2004	6.048	6.096	5.836	5.890	7,926,098	-0.15(-2.50%)
Nov 04, 2004	5.836	6.081	5.758	6.042	14,585,075	+0.29(+5.04%)
Nov 03, 2004	5.823	5.836	5.640	5.752	10,674,534	-0.03(-0.45%)
Nov 02, 2004	5.711	5.806	5.689	5.778	7,824,321	+0.09(+1.52%)
Nov 01, 2004	5.653	5.730	5.583	5.691	8,021,860	+0.01(+0.23%)
Oct 29, 2004	5.506	5.689	5.426	5.679	11,426,294	+0.19(+3.51%)
Oct 28, 2004	5.415	5.549	5.406	5.486	9,110,872	+0.12(+2.24%)
Oct 27, 2004	5.155	5.406	5.078	5.366	11,390,209	+0.22(+4.22%)
Oct 26, 2004	5.006	5.179	4.978	5.149	7,864,569	+0.17(+3.48%)
Oct 25, 2004	5.026	5.034	4.954	4.976	5,596,797	-0.03(-0.65%)
Oct 22, 2004	4.998	5.062	4.987	5.008	7,729,021	+0.00(+0.04%)
Oct 21, 2004	4.995	5.054	4.941	5.006	9,704,416	+0.01(+0.17%)
Oct 20, 2004	5.026	5.052	4.957	4.998	7,748,914	-0.03(-0.64%)
Oct 19, 2004	5.030	5.101	4.987	5.030	5,336,804	-0.04(-0.73%)
Oct 18, 2004	4.991	5.093	4.972	5.067	2,839,572	+0.08(+1.65%)
Oct 15, 2004	4.998	5.039	4.928	4.985	8,809,705	-0.03(-0.60%)
Oct 14, 2004	5.104	5.123	5.000	5.015	5,191,078	-0.06(-1.23%)
Oct 13, 2004	5.037	5.116	4.982	5.078	5,359,010	+0.08(+1.64%)
Oct 12, 2004	4.978	5.060	4.939	4.995	6,307,384	-0.02(-0.47%)
Oct 11, 2004	5.041	5.108	4.987	5.019	5,667,578	-0.04(-0.85%)
Oct 08, 2004	5.229	5.240	5.049	5.062	7,036,939	-0.01(-0.13%)
Oct 07, 2004	4.941	5.376	4.883	5.069	11,383,270	-0.14(-2.78%)
Oct 06, 2004	5.155	5.246	5.134	5.214	4,807,102	+0.05(+0.96%)
Oct 05, 2004	5.177	5.199	5.121	5.164	3,265,184	-0.01(-0.13%)
Oct 04, 2004	5.062	5.261	5.052	5.171	5,445,057	+0.09(+1.79%)
Oct 01, 2004	5.041	5.168	5.011	5.080	3,860,115	+0.01(+0.26%)
Sep 30, 2004	5.069	5.106	4.967	5.067	4,474,014	+0.00(+0.04%)
Sep 29, 2004	4.853	5.082	4.853	5.065	4,685,433	+0.16(+3.22%)
Sep 28, 2004	4.941	4.946	4.825	4.907	3,598,734	-0.02(-0.35%)
Sep 27, 2004	5.080	5.082	4.896	4.924	3,695,422	-0.12(-2.32%)
Sep 24, 2004	5.049	5.049	5.004	5.041	4,307,008	+0.02(+0.34%)
Sep 23, 2004	5.026	5.084	5.000	5.024	2,890,460	-0.01(-0.13%)
Sep 22, 2004	5.008	5.043	4.957	5.030	4,566,539	-0.04(-0.73%)
Sep 21, 2004	5.013	5.101	4.976	5.067	4,717,816	+0.07(+1.38%)
Sep 20, 2004	5.004	5.047	4.915	4.998	4,977,809	-0.02(-0.30%)
Sep 17, 2004	5.129	5.147	4.987	5.013	6,107,532	-0.08(-1.49%)
Sep 16, 2004	5.104	5.136	5.067	5.088	4,230,675	+0.01(+0.17%)
Sep 15, 2004	5.108	5.140	5.024	5.080	3,561,262	-0.06(-1.14%)
Sep 14, 2004	5.160	5.162	5.049	5.138	6,081,625	-0.04(-0.71%)
Sep 13, 2004	5.121	5.244	5.065	5.175	5,658,326	+0.06(+1.18%)
Sep 10, 2004	4.993	5.147	4.950	5.114	4,320,424	+0.12(+2.42%)
Sep 09, 2004	5.158	5.160	4.972	4.993	6,494,283	-0.14(-2.70%)
Sep 08, 2004	5.101	5.231	5.091	5.132	7,975,598	-0.00(-0.08%)
Sep 07, 2004	5.067	5.149	5.054	5.136	4,407,397	+0.07(+1.37%)
Sep 03, 2004	5.047	5.110	5.013	5.067	5,124,461	-0.02(-0.38%)
Sep 02, 2004	4.775	5.121	4.756	5.086	15,495,977	+0.46(+9.85%)
Sep 01, 2004	4.580	4.630	4.531	4.630	8,818,958	+0.06(+1.28%)
Aug 31, 2004	4.624	4.712	4.529	4.572	4,976,422	-0.04(-0.94%)
Aug 30, 2004	4.593	4.671	4.578	4.615	6,357,810	+0.02(+0.47%)
Aug 27, 2004	4.689	4.719	4.583	4.593	9,333,856	-0.11(-2.43%)
Aug 26, 2004	4.749	4.788	4.691	4.708	5,429,791	-0.06(-1.18%)
Aug 25, 2004	4.762	4.803	4.734	4.764	4,513,337	-0.01(-0.18%)
Aug 24, 2004	4.760	4.784	4.712	4.773	6,572,004	+0.07(+1.52%)
Aug 23, 2004	4.823	4.859	4.684	4.701	12,132,255	-0.14(-2.95%)
Aug 20, 2004	4.915	4.944	4.816	4.844	7,711,441	-0.10(-2.01%)
Aug 19, 2004	4.727	5.015	4.669	4.944	14,208,963	+0.13(+2.69%)
Aug 18, 2004	5.015	5.326	4.725	4.814	35,702,368	-0.40(-7.67%)
Aug 17, 2004	5.151	5.346	5.149	5.214	7,628,632	+0.06(+1.26%)
Aug 16, 2004	5.095	5.207	5.047	5.149	5,282,215	+0.12(+2.36%)
Aug 13, 2004	4.991	5.069	4.974	5.030	4,442,556	+0.05(+0.95%)
Aug 12, 2004	5.037	5.112	4.970	4.982	4,248,718	-0.10(-1.91%)
Aug 11, 2004	4.941	5.101	4.896	5.080	6,844,025	+0.07(+1.47%)
Aug 10, 2004	4.870	5.008	4.864	5.006	5,790,636	+0.13(+2.61%)
Aug 09, 2004	4.794	4.963	4.756	4.879	4,442,556	+0.04(+0.76%)
Aug 06, 2004	4.928	4.946	4.760	4.842	6,499,372	-0.11(-2.18%)
Aug 05, 2004	4.810	5.175	4.810	4.950	13,870,787	+0.09(+1.87%)
Aug 04, 2004	4.773	4.976	4.751	4.859	8,499,749	+0.04(+0.76%)
Aug 03, 2004	4.926	4.926	4.799	4.823	7,568,028	-0.10(-2.06%)
Aug 02, 2004	4.980	5.008	4.905	4.924	8,379,004	-0.08(-1.60%)
Jul 30, 2004	5.021	5.062	4.972	5.004	6,147,780	-0.03(-0.52%)
Jul 29, 2004	4.970	5.078	4.939	5.030	7,491,233	+0.10(+2.11%)
Jul 28, 2004	5.082	5.088	4.905	4.926	11,131,141	-0.12(-2.40%)
Jul 27, 2004	4.931	5.091	4.911	5.047	8,449,323	+0.14(+2.82%)
Jul 26, 2004	4.887	4.965	4.868	4.909	4,127,048	+0.03(+0.62%)
Jul 23, 2004	4.915	4.950	4.868	4.879	5,069,409	-0.04(-0.88%)
Jul 22, 2004	4.900	4.952	4.825	4.922	5,689,784	+0.03(+0.71%)
Jul 21, 2004	4.993	5.032	4.885	4.887	5,526,479	-0.14(-2.71%)
Jul 20, 2004	4.970	5.080	4.915	5.024	8,988,277	+0.10(+2.02%)
Jul 19, 2004	5.015	5.015	4.885	4.924	4,310,709	-0.00(-0.04%)
Jul 16, 2004	5.123	5.132	4.846	4.926	17,179,458	-0.22(-4.36%)
Jul 15, 2004	5.149	5.248	5.088	5.151	5,736,509	-0.04(-0.75%)
Jul 14, 2004	5.380	5.408	5.093	5.190	12,743,378	-0.21(-3.88%)
Jul 13, 2004	5.320	5.432	5.270	5.400	7,196,081	+0.13(+2.55%)
Jul 12, 2004	5.298	5.307	5.186	5.266	4,413,411	-0.01(-0.16%)
Jul 09, 2004	5.242	5.292	5.142	5.274	6,951,816	+0.00(+0.00%)
Jul 08, 2004	5.213	5.285	5.073	5.274	17,888,194	-0.27(-4.80%)
Jul 07, 2004	5.586	5.624	5.512	5.540	8,297,583	-0.03(-0.47%)
Jul 06, 2004	5.655	5.715	5.566	5.566	6,615,953	-0.05(-0.89%)
Jul 02, 2004	5.793	5.810	5.577	5.616	8,356,336	-0.16(-2.84%)
Jul 01, 2004	5.856	5.856	5.687	5.780	7,561,552	-0.00(-0.07%)
Jun 30, 2004	5.843	5.856	5.782	5.784	11,216,726	-0.08(-1.40%)
Jun 29, 2004	5.992	5.996	5.758	5.867	7,818,307	-0.14(-2.34%)
Jun 28, 2004	6.091	6.094	5.988	6.007	5,352,996	-0.04(-0.68%)
Jun 25, 2004	6.020	6.100	5.990	6.048	5,011,581	+0.05(+0.79%)
Jun 24, 2004	5.934	6.020	5.910	6.001	4,493,907	+0.08(+1.39%)
Jun 23, 2004	5.832	5.921	5.825	5.918	2,979,283	+0.06(+1.07%)
Jun 22, 2004	5.905	5.944	5.793	5.856	5,400,183	-0.02(-0.37%)
Jun 21, 2004	5.797	5.923	5.767	5.877	4,764,078	+0.06(+1.00%)
Jun 18, 2004	5.791	5.985	5.739	5.819	7,048,042	-0.03(-0.52%)
Jun 17, 2004	5.739	5.886	5.730	5.849	7,406,573	+0.09(+1.54%)
Jun 16, 2004	5.694	5.787	5.676	5.761	3,677,842	+0.01(+0.11%)
Jun 15, 2004	5.698	5.771	5.698	5.754	7,641,123	+0.11(+1.95%)
Jun 14, 2004	5.653	5.679	5.579	5.644	7,138,715	-0.03(-0.46%)
Jun 10, 2004	5.566	5.700	5.566	5.670	8,521,492	+0.15(+2.78%)
Jun 09, 2004	5.514	5.564	5.469	5.516	4,722,442	+0.00(+0.00%)
Jun 08, 2004	5.495	5.551	5.456	5.516	6,174,149	+0.01(+0.12%)
Jun 07, 2004	5.404	5.547	5.404	5.510	9,779,823	+0.12(+2.25%)
Jun 04, 2004	5.495	5.557	5.389	5.389	7,289,993	-0.01(-0.16%)
Jun 03, 2004	5.467	5.495	5.363	5.397	7,992,715	-0.08(-1.50%)
Jun 02, 2004	5.577	5.588	5.441	5.480	5,687,009	-0.05(-0.86%)
Jun 01, 2004	5.620	5.674	5.430	5.527	11,232,918	-0.13(-2.37%)
May 28, 2004	5.624	5.661	5.516	5.661	13,373,931	+0.10(+1.83%)
May 27, 2004	5.564	5.594	5.449	5.560	6,803,315	+0.05(+0.86%)
May 26, 2004	5.493	5.547	5.458	5.512	5,072,184	-0.01(-0.20%)
May 25, 2004	5.465	5.523	5.393	5.523	6,305,996	+0.08(+1.43%)
May 24, 2004	5.419	5.480	5.330	5.445	7,979,299	+0.07(+1.33%)
May 21, 2004	5.292	5.417	5.274	5.374	6,979,111	+0.07(+1.30%)
May 20, 2004	5.296	5.356	5.164	5.305	20,304,930	+0.01(+0.16%)
May 19, 2004	5.129	5.512	5.028	5.296	49,455,188	-0.25(-4.48%)
May 18, 2004	5.644	5.720	5.529	5.544	10,654,178	-0.09(-1.57%)
May 17, 2004	5.674	5.735	5.588	5.633	9,417,128	-0.12(-2.03%)
May 14, 2004	5.858	5.901	5.728	5.750	15,112,001	-0.10(-1.74%)
May 13, 2004	5.819	5.905	5.761	5.851	5,916,932	-0.02(-0.29%)
May 12, 2004	5.877	5.912	5.728	5.869	10,588,486	-0.02(-0.37%)
May 11, 2004	5.988	6.003	5.858	5.890	12,575,446	-0.03(-0.58%)
May 10, 2004	5.981	6.048	5.875	5.925	14,599,879	-0.09(-1.51%)
May 07, 2004	6.057	6.137	6.015	6.016	13,511,793	-0.11(-1.76%)
May 06, 2004	6.158	6.355	5.998	6.124	32,186,906	-0.57(-8.58%)
May 05, 2004	6.647	6.761	6.586	6.699	2,859,464	+0.03(+0.45%)
May 04, 2004	6.612	6.770	6.597	6.669	3,175,898	+0.02(+0.33%)
May 03, 2004	6.617	6.669	6.511	6.647	6,022,409	+0.06(+0.99%)
Apr 30, 2004	6.604	6.705	6.567	6.582	3,984,098	+0.00(+0.00%)
Apr 29, 2004	6.703	6.772	6.461	6.582	10,167,963	-0.13(-1.87%)
Apr 28, 2004	6.809	6.818	6.647	6.707	3,969,294	-0.10(-1.52%)
Apr 27, 2004	6.781	6.885	6.731	6.811	3,910,541	+0.08(+1.22%)
Apr 26, 2004	6.803	6.816	6.694	6.729	3,655,174	-0.07(-1.05%)
Apr 23, 2004	6.716	6.803	6.647	6.800	3,107,430	+0.05(+0.70%)
Apr 22, 2004	6.584	6.774	6.584	6.753	3,972,995	+0.11(+1.65%)
Apr 21, 2004	6.640	6.664	6.580	6.643	4,598,922	+0.04(+0.60%)
Apr 20, 2004	6.733	6.770	6.595	6.604	5,174,424	-0.11(-1.71%)
Apr 19, 2004	6.701	6.727	6.623	6.718	4,030,823	+0.02(+0.29%)
Apr 16, 2004	6.669	6.783	6.619	6.699	4,676,643	+0.05(+0.75%)
Apr 15, 2004	6.608	6.692	6.586	6.649	2,996,400	+0.02(+0.23%)
Apr 14, 2004	6.543	6.634	6.517	6.634	5,594,484	+0.10(+1.59%)
Apr 13, 2004	6.701	6.716	6.524	6.530	5,169,797	-0.15(-2.26%)
Apr 12, 2004	6.630	6.723	6.597	6.681	4,163,132	+0.09(+1.38%)
Apr 08, 2004	6.805	6.809	6.573	6.591	7,255,296	-0.20(-2.90%)
Apr 07, 2004	6.807	6.852	6.705	6.787	5,021,296	+0.02(+0.22%)
Apr 06, 2004	6.692	6.816	6.666	6.772	3,431,728	+0.04(+0.61%)
Apr 05, 2004	6.658	6.779	6.623	6.731	4,230,213	+0.10(+1.43%)
Apr 02, 2004	6.677	6.705	6.547	6.636	5,301,182	+0.06(+0.85%)

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.