Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.310	9.341	9.066	9.279	2,552,454	+0.04(+0.45%)
Apr 28, 2005	9.466	9.679	9.212	9.238	3,821,168	-0.12(-1.28%)
Apr 27, 2005	9.321	9.383	9.134	9.357	3,420,188	-0.01(-0.06%)
Apr 26, 2005	9.201	9.596	9.025	9.362	7,319,770	+0.51(+5.81%)
Apr 25, 2005	8.900	8.921	8.713	8.848	1,599,550	+0.02(+0.18%)
Apr 22, 2005	8.874	8.931	8.713	8.833	1,395,856	-0.08(-0.87%)
Apr 21, 2005	8.838	9.030	8.838	8.911	1,750,863	+0.14(+1.60%)
Apr 20, 2005	8.817	8.926	8.734	8.771	2,939,740	-0.02(-0.24%)
Apr 19, 2005	8.797	8.906	8.703	8.791	2,519,452	+0.04(+0.41%)
Apr 18, 2005	8.848	9.362	8.641	8.755	10,422,048	+0.04(+0.48%)
Apr 15, 2005	8.423	8.812	8.252	8.713	16,830,442	+0.70(+8.67%)
Apr 14, 2005	8.184	8.236	7.987	8.018	1,652,796	-0.15(-1.78%)
Apr 13, 2005	8.179	8.304	8.122	8.163	2,217,503	+0.04(+0.45%)
Apr 12, 2005	8.039	8.195	7.940	8.127	2,027,232	-0.02(-0.25%)
Apr 11, 2005	8.189	8.267	8.096	8.148	1,322,509	-0.02(-0.19%)
Apr 08, 2005	8.293	8.304	8.091	8.163	1,570,442	-0.12(-1.50%)
Apr 07, 2005	8.272	8.371	8.143	8.288	3,043,706	+0.07(+0.82%)
Apr 06, 2005	8.044	8.304	8.023	8.220	5,293,668	+0.22(+2.79%)
Apr 05, 2005	7.878	8.044	7.847	7.997	4,129,033	+0.14(+1.78%)
Apr 04, 2005	8.044	8.044	7.702	7.857	5,391,422	-0.25(-3.14%)
Apr 01, 2005	8.324	8.402	8.044	8.111	2,174,437	-0.19(-2.25%)
Mar 31, 2005	8.226	8.329	7.997	8.298	3,016,581	-0.10(-1.24%)
Mar 30, 2005	8.241	8.402	8.205	8.402	2,189,906	+0.20(+2.47%)
Mar 29, 2005	8.599	8.641	8.132	8.200	3,734,037	-0.37(-4.36%)
Mar 28, 2005	8.771	8.828	8.547	8.573	2,438,938	-0.16(-1.78%)
Mar 24, 2005	8.553	8.755	8.506	8.729	3,499,966	+0.26(+3.06%)
Mar 23, 2005	8.355	8.605	8.329	8.470	2,796,063	-0.12(-1.45%)
Mar 22, 2005	8.594	8.708	8.547	8.594	2,345,835	+0.04(+0.49%)
Mar 21, 2005	8.952	9.014	8.511	8.553	5,379,431	+0.05(+0.61%)
Mar 18, 2005	8.667	8.667	8.371	8.501	3,646,416	-0.17(-1.92%)
Mar 17, 2005	8.848	8.848	8.547	8.667	3,600,877	-0.16(-1.82%)
Mar 16, 2005	8.942	9.118	8.713	8.828	5,162,057	-0.13(-1.51%)
Mar 15, 2005	8.942	9.201	8.729	8.963	25,978,736	+0.45(+5.24%)
Mar 14, 2005	7.442	8.957	7.421	8.516	15,237,783	+1.07(+14.36%)
Mar 11, 2005	7.421	7.546	7.349	7.447	2,531,096	+0.05(+0.63%)
Mar 10, 2005	7.395	7.458	7.276	7.401	2,414,135	+0.03(+0.42%)
Mar 09, 2005	7.250	7.411	7.157	7.369	4,965,152	+0.09(+1.21%)
Mar 08, 2005	7.421	7.489	7.260	7.281	2,429,541	-0.07(-0.92%)
Mar 07, 2005	7.177	7.458	7.177	7.349	4,357,513	+0.16(+2.24%)
Mar 04, 2005	7.582	7.587	7.162	7.188	6,505,294	-0.36(-4.81%)
Mar 03, 2005	7.805	7.816	7.416	7.551	6,002,978	-0.20(-2.55%)
Mar 02, 2005	7.857	7.899	7.722	7.748	3,748,753	-0.12(-1.52%)
Mar 01, 2005	7.805	7.914	7.681	7.868	6,452,301	+0.09(+1.20%)
Feb 28, 2005	8.086	8.174	7.338	7.774	14,478,960	-1.22(-13.56%)
Feb 25, 2005	8.911	8.994	8.765	8.994	1,984,817	+0.09(+1.05%)
Feb 24, 2005	8.817	8.911	8.625	8.900	3,119,610	+0.07(+0.82%)
Feb 23, 2005	8.719	8.848	8.620	8.828	5,882,044	+0.11(+1.31%)
Feb 22, 2005	8.937	8.978	8.672	8.713	2,971,041	-0.26(-2.95%)
Feb 18, 2005	9.144	9.160	8.797	8.978	1,837,695	-0.07(-0.80%)
Feb 17, 2005	9.129	9.217	9.004	9.051	2,941,463	-0.01(-0.11%)
Feb 16, 2005	9.160	9.191	9.030	9.061	2,727,811	-0.13(-1.41%)
Feb 15, 2005	9.212	9.321	9.181	9.191	3,167,493	-0.03(-0.34%)
Feb 14, 2005	9.123	9.357	9.108	9.222	2,714,057	-0.11(-1.22%)
Feb 11, 2005	9.212	9.393	9.077	9.336	4,992,096	+0.14(+1.52%)
Feb 10, 2005	9.404	9.471	8.708	9.196	5,679,606	-0.18(-1.88%)
Feb 09, 2005	9.487	9.492	9.279	9.373	6,494,979	-0.08(-0.88%)
Feb 08, 2005	9.912	9.975	9.424	9.456	13,062,659	-0.98(-9.35%)
Feb 07, 2005	10.55	10.60	10.39	10.43	2,057,421	-0.08(-0.74%)
Feb 04, 2005	10.38	10.54	10.33	10.51	1,994,459	+0.16(+1.50%)
Feb 03, 2005	10.22	10.43	10.21	10.35	1,669,359	+0.07(+0.66%)
Feb 02, 2005	10.47	10.47	10.14	10.29	2,651,496	-0.12(-1.15%)
Feb 01, 2005	10.45	10.57	10.34	10.41	1,542,240	-0.06(-0.60%)
Jan 31, 2005	10.33	10.49	10.28	10.47	1,585,432	+0.18(+1.72%)
Jan 28, 2005	10.49	10.49	10.15	10.29	1,944,692	-0.18(-1.73%)
Jan 27, 2005	10.46	10.72	10.37	10.47	2,874,033	-0.04(-0.39%)
Jan 26, 2005	9.969	10.61	9.938	10.51	3,543,789	+0.62(+6.24%)
Jan 25, 2005	9.601	10.04	9.554	9.897	5,094,834	+0.22(+2.31%)
Jan 24, 2005	9.964	9.985	9.554	9.674	2,971,230	-0.25(-2.56%)
Jan 21, 2005	10.13	10.18	9.762	9.928	2,644,166	-0.16(-1.59%)
Jan 20, 2005	10.18	10.24	10.06	10.09	1,016,602	-0.05(-0.46%)
Jan 19, 2005	10.38	10.38	10.12	10.14	1,494,232	-0.24(-2.35%)
Jan 18, 2005	10.24	10.39	10.22	10.38	1,674,814	+0.20(+1.94%)
Jan 14, 2005	10.15	10.30	10.03	10.18	2,231,298	+0.15(+1.45%)
Jan 13, 2005	10.22	10.23	10.04	10.04	3,313,787	-0.08(-0.77%)
Jan 12, 2005	10.28	10.32	9.995	10.11	3,520,986	+0.01(+0.10%)
Jan 11, 2005	10.36	10.39	10.06	10.10	7,236,720	-0.70(-6.48%)
Jan 10, 2005	10.74	11.09	10.54	10.80	3,913,766	+0.17(+1.61%)
Jan 07, 2005	10.52	10.73	10.35	10.63	2,398,537	+0.25(+2.45%)
Jan 06, 2005	10.47	10.50	10.31	10.38	2,552,650	+0.04(+0.40%)
Jan 05, 2005	10.29	10.43	10.07	10.34	2,708,817	+0.08(+0.76%)
Jan 04, 2005	10.56	10.61	10.09	10.26	2,558,279	-0.27(-2.56%)
Jan 03, 2005	10.83	10.84	10.38	10.53	2,496,040	-0.19(-1.79%)
Dec 31, 2004	10.84	10.87	10.64	10.72	888,491	-0.06(-0.53%)
Dec 30, 2004	10.64	10.78	10.61	10.78	969,420	+0.15(+1.42%)
Dec 29, 2004	10.77	10.77	10.49	10.63	1,504,519	-0.15(-1.40%)
Dec 28, 2004	10.43	10.80	10.39	10.78	1,757,328	+0.35(+3.38%)
Dec 27, 2004	10.48	10.61	10.35	10.43	2,068,136	+0.01(+0.05%)
Dec 23, 2004	10.28	10.55	10.22	10.42	2,032,681	+0.17(+1.67%)
Dec 22, 2004	10.16	10.30	10.13	10.25	1,191,977	+0.11(+1.13%)
Dec 21, 2004	10.04	10.15	10.02	10.14	1,444,593	+0.12(+1.24%)
Dec 20, 2004	9.954	10.13	9.933	10.01	1,583,137	+0.08(+0.84%)
Dec 17, 2004	10.10	10.14	9.886	9.928	1,584,100	-0.19(-1.85%)
Dec 16, 2004	10.33	10.34	10.01	10.11	2,435,402	-0.15(-1.42%)
Dec 15, 2004	10.41	10.44	10.15	10.26	1,047,267	-0.10(-0.95%)
Dec 14, 2004	10.25	10.57	10.12	10.36	2,723,859	+0.16(+1.53%)
Dec 13, 2004	10.20	10.33	10.02	10.20	1,648,266	-0.02(-0.20%)
Dec 10, 2004	9.990	10.38	9.975	10.22	2,523,076	+0.11(+1.13%)
Dec 09, 2004	9.886	10.13	9.814	10.11	2,646,590	+0.16(+1.62%)
Dec 08, 2004	9.653	9.964	9.591	9.949	2,365,263	+0.36(+3.73%)
Dec 07, 2004	9.809	9.980	9.580	9.591	2,475,675	-0.19(-1.96%)
Dec 06, 2004	9.736	9.860	9.627	9.783	1,955,798	+0.11(+1.13%)
Dec 03, 2004	9.798	9.834	9.642	9.674	1,062,297	-0.15(-1.48%)
Dec 02, 2004	9.627	9.923	9.611	9.819	1,825,155	+0.21(+2.16%)
Dec 01, 2004	9.430	9.725	9.430	9.611	2,298,400	+0.21(+2.21%)
Nov 30, 2004	9.601	9.601	9.232	9.404	3,094,015	-0.12(-1.25%)
Nov 29, 2004	9.565	10.07	9.362	9.523	4,685,631	-0.04(-0.43%)
Nov 26, 2004	9.746	9.746	9.549	9.565	976,935	-0.09(-0.97%)
Nov 24, 2004	9.684	9.850	9.606	9.658	2,715,573	+0.17(+1.81%)
Nov 23, 2004	9.456	9.570	9.295	9.487	1,930,749	-0.04(-0.38%)
Nov 22, 2004	9.528	9.596	9.310	9.523	1,491,994	-0.02(-0.22%)
Nov 19, 2004	9.814	9.860	9.461	9.544	1,754,245	-0.45(-4.52%)
Nov 18, 2004	9.764	10.06	9.736	9.995	2,752,184	+0.24(+2.45%)
Nov 17, 2004	9.949	10.02	9.570	9.757	2,108,023	-0.19(-1.93%)
Nov 16, 2004	10.09	10.09	9.892	9.949	1,303,544	-0.13(-1.34%)
Nov 15, 2004	10.13	10.20	9.938	10.08	1,040,523	-0.09(-0.87%)
Nov 12, 2004	10.29	10.35	10.00	10.17	1,335,338	-0.15(-1.41%)
Nov 11, 2004	10.20	10.33	10.13	10.32	755,728	+0.17(+1.64%)
Nov 10, 2004	10.15	10.27	10.07	10.15	984,258	-0.03(-0.26%)
Nov 09, 2004	9.936	10.29	9.793	10.18	2,302,254	+0.22(+2.24%)
Nov 08, 2004	9.840	10.10	9.767	9.954	2,296,088	-0.18(-1.74%)
Nov 05, 2004	9.954	10.17	9.814	10.13	1,959,459	+0.25(+2.58%)
Nov 04, 2004	9.793	9.943	9.575	9.876	1,192,362	+0.09(+0.95%)
Nov 03, 2004	9.554	10.11	9.508	9.783	3,954,374	+0.44(+4.66%)
Nov 02, 2004	9.539	9.679	9.222	9.347	5,480,860	-0.64(-6.42%)
Nov 01, 2004	9.964	10.04	9.705	9.988	2,095,883	+0.05(+0.50%)
Oct 29, 2004	9.845	10.00	9.674	9.938	2,206,873	+0.09(+0.90%)
Oct 28, 2004	9.793	9.933	9.679	9.850	1,579,476	+0.08(+0.80%)
Oct 27, 2004	9.404	9.871	9.253	9.772	3,230,439	+0.51(+5.49%)
Oct 26, 2004	9.040	9.419	9.030	9.264	3,049,311	+0.16(+1.77%)
Oct 25, 2004	9.261	9.295	8.916	9.103	2,982,063	-0.17(-1.85%)
Oct 22, 2004	9.596	9.596	9.264	9.274	2,284,719	-0.34(-3.56%)
Oct 21, 2004	9.611	9.772	9.393	9.617	2,133,458	+0.01(+0.11%)
Oct 20, 2004	9.609	9.689	9.518	9.606	1,413,570	+0.08(+0.87%)
Oct 19, 2004	9.762	9.793	9.513	9.523	1,919,765	-0.12(-1.24%)
Oct 18, 2004	9.347	9.798	9.191	9.642	2,570,285	+0.30(+3.22%)
Oct 15, 2004	9.591	9.668	9.181	9.341	2,611,135	-0.10(-1.04%)
Oct 14, 2004	9.414	9.549	9.310	9.440	1,389,676	+0.03(+0.33%)
Oct 13, 2004	9.741	9.772	9.404	9.409	2,245,603	-0.24(-2.47%)
Oct 12, 2004	9.741	9.803	9.575	9.648	2,111,299	-0.22(-2.21%)
Oct 11, 2004	9.679	10.01	9.627	9.866	2,293,583	+0.15(+1.49%)
Oct 08, 2004	9.663	9.923	9.497	9.720	1,930,749	+0.08(+0.81%)
Oct 07, 2004	10.20	10.20	9.601	9.642	4,055,343	-0.59(-5.78%)
Oct 06, 2004	10.21	10.31	10.13	10.23	1,460,779	-0.02(-0.20%)
Oct 05, 2004	10.39	10.50	10.22	10.25	1,634,007	-0.26(-2.47%)
Oct 04, 2004	10.55	10.64	10.41	10.51	2,219,976	+0.18(+1.71%)
Oct 01, 2004	10.24	10.36	10.17	10.34	1,070,390	+0.18(+1.74%)
Sep 30, 2004	10.06	10.22	9.959	10.16	1,213,173	+0.11(+1.08%)
Sep 29, 2004	10.26	10.28	9.969	10.05	1,449,217	-0.08(-0.77%)
Sep 28, 2004	10.09	10.30	10.02	10.13	1,939,612	+0.03(+0.26%)
Sep 27, 2004	10.41	10.47	10.09	10.10	2,395,323	-0.42(-3.99%)
Sep 24, 2004	10.32	10.58	10.25	10.52	2,147,332	+0.25(+2.42%)
Sep 23, 2004	10.28	10.47	10.23	10.28	1,238,800	-0.06(-0.55%)
Sep 22, 2004	10.51	10.56	10.22	10.33	2,784,941	-0.23(-2.21%)
Sep 21, 2004	10.43	10.61	10.23	10.57	1,485,828	+0.16(+1.50%)
Sep 20, 2004	10.53	10.77	10.33	10.41	2,380,679	-0.24(-2.29%)
Sep 17, 2004	10.63	10.69	10.34	10.65	3,370,910	+0.13(+1.23%)
Sep 16, 2004	11.21	11.25	10.50	10.52	7,724,730	-0.03(-0.29%)
Sep 15, 2004	10.31	10.63	10.30	10.56	2,178,162	+0.12(+1.19%)
Sep 14, 2004	10.28	10.57	10.17	10.43	2,078,349	+0.11(+1.11%)
Sep 13, 2004	9.907	10.42	9.881	10.32	3,592,696	+0.44(+4.47%)
Sep 10, 2004	9.694	9.933	9.611	9.876	1,333,218	+0.23(+2.37%)
Sep 09, 2004	9.622	9.793	9.533	9.648	1,102,762	+0.02(+0.22%)
Sep 08, 2004	9.845	9.990	9.549	9.627	1,857,334	-0.21(-2.16%)
Sep 07, 2004	9.700	9.923	9.632	9.840	2,007,439	+0.19(+1.99%)
Sep 03, 2004	9.829	10.09	9.627	9.648	1,094,861	-0.17(-1.69%)
Sep 02, 2004	9.539	9.881	9.518	9.814	1,270,787	+0.22(+2.33%)
Sep 01, 2004	9.518	9.731	9.404	9.591	1,411,643	+0.08(+0.82%)
Aug 31, 2004	9.310	9.565	9.258	9.513	2,529,242	+0.13(+1.38%)
Aug 30, 2004	9.798	9.798	9.321	9.383	2,804,981	-0.42(-4.29%)
Aug 27, 2004	9.585	10.02	9.570	9.803	2,304,566	+0.20(+2.11%)
Aug 26, 2004	9.912	9.912	9.539	9.601	3,039,677	-0.28(-2.84%)
Aug 25, 2004	9.679	9.990	9.497	9.881	2,477,601	+0.18(+1.82%)
Aug 24, 2004	9.513	9.757	9.508	9.705	1,520,320	+0.15(+1.52%)
Aug 23, 2004	9.793	9.918	9.523	9.559	2,174,886	-0.34(-3.46%)
Aug 20, 2004	9.783	9.990	9.668	9.902	2,062,107	+0.15(+1.54%)
Aug 19, 2004	9.653	9.902	9.450	9.751	3,899,457	+0.13(+1.35%)
Aug 18, 2004	9.326	9.705	8.973	9.622	3,772,282	+0.36(+3.87%)
Aug 17, 2004	9.061	9.316	9.014	9.264	4,140,127	+0.29(+3.18%)
Aug 16, 2004	8.470	9.046	8.470	8.978	5,403,399	+0.51(+6.07%)
Aug 13, 2004	8.802	8.973	8.003	8.464	6,277,439	-0.36(-4.06%)
Aug 12, 2004	9.025	9.113	8.713	8.822	3,212,519	-0.19(-2.07%)
Aug 11, 2004	8.708	9.082	8.563	9.009	3,964,586	+0.31(+3.58%)
Aug 10, 2004	8.418	8.698	8.371	8.698	2,277,204	+0.26(+3.14%)
Aug 09, 2004	8.117	8.584	8.106	8.433	5,381,818	+0.23(+2.85%)
Aug 06, 2004	8.402	8.547	8.122	8.200	3,140,839	-0.36(-4.24%)
Aug 05, 2004	8.760	8.926	8.511	8.563	3,255,682	-0.33(-3.73%)
Aug 04, 2004	8.236	8.994	8.153	8.895	11,691,436	+0.94(+11.88%)
Aug 03, 2004	8.023	8.049	7.826	7.951	3,627,380	-0.04(-0.52%)
Aug 02, 2004	8.324	8.324	7.919	7.992	3,375,535	-0.42(-4.94%)
Jul 30, 2004	8.267	8.475	8.215	8.407	2,744,284	+0.15(+1.82%)
Jul 29, 2004	8.184	8.288	7.904	8.257	2,335,589	+0.15(+1.79%)
Jul 28, 2004	7.894	8.184	7.655	8.111	3,089,776	+0.21(+2.69%)
Jul 27, 2004	7.795	7.961	7.759	7.899	4,902,599	+0.06(+0.79%)
Jul 26, 2004	7.904	8.065	7.587	7.836	2,181,823	-0.08(-0.98%)
Jul 23, 2004	8.111	8.179	7.888	7.914	1,792,783	-0.24(-2.99%)
Jul 22, 2004	7.759	8.283	7.743	8.158	3,804,654	+0.26(+3.29%)
Jul 21, 2004	8.449	8.449	7.816	7.899	3,041,411	-0.47(-5.58%)
Jul 20, 2004	8.096	8.402	8.086	8.366	2,446,386	+0.27(+3.33%)
Jul 19, 2004	8.148	8.625	7.785	8.096	5,181,999	-0.12(-1.52%)
Jul 16, 2004	8.625	8.719	8.111	8.220	2,548,704	-0.33(-3.83%)
Jul 15, 2004	8.470	8.719	8.454	8.547	3,199,609	+0.09(+1.12%)
Jul 14, 2004	8.615	8.906	8.453	8.453	2,784,363	-0.21(-2.47%)
Jul 13, 2004	8.781	8.807	8.630	8.667	3,334,299	-0.08(-0.95%)
Jul 12, 2004	8.859	8.885	8.646	8.750	5,270,058	-0.03(-0.30%)
Jul 09, 2004	9.409	9.471	8.636	8.776	9,348,139	-0.54(-5.79%)
Jul 08, 2004	9.824	9.938	9.279	9.316	5,497,817	-0.43(-4.37%)
Jul 07, 2004	9.508	9.783	9.502	9.741	3,275,914	+0.26(+2.79%)
Jul 06, 2004	9.783	9.798	9.424	9.476	1,321,272	-0.30(-3.08%)
Jul 02, 2004	9.700	9.824	9.575	9.777	1,132,243	+0.09(+0.96%)
Jul 01, 2004	9.819	10.05	9.642	9.684	2,556,411	-0.24(-2.46%)
Jun 30, 2004	9.772	9.990	9.705	9.928	2,307,842	+0.12(+1.27%)
Jun 29, 2004	9.637	9.866	9.637	9.803	1,232,827	+0.17(+1.78%)
Jun 28, 2004	9.819	9.892	9.585	9.632	2,148,488	+0.03(+0.32%)
Jun 25, 2004	9.793	9.860	9.596	9.601	2,027,286	-0.19(-1.96%)
Jun 24, 2004	9.642	9.990	9.559	9.793	2,960,289	+0.10(+1.07%)
Jun 23, 2004	9.554	9.736	9.347	9.689	2,618,072	+0.28(+2.92%)
Jun 22, 2004	9.321	9.445	9.082	9.414	2,708,829	+0.07(+0.72%)
Jun 21, 2004	9.326	9.523	9.310	9.347	3,921,231	+0.04(+0.45%)
Jun 18, 2004	9.269	9.450	9.139	9.305	6,882,291	+0.04(+0.39%)
Jun 17, 2004	9.077	9.269	8.812	9.269	5,657,942	+0.23(+2.53%)
Jun 16, 2004	8.480	9.108	8.480	9.040	5,651,776	+0.48(+5.58%)
Jun 15, 2004	8.636	8.703	8.449	8.563	4,299,096	+0.02(+0.18%)
Jun 14, 2004	8.605	8.869	8.537	8.547	3,022,527	-0.16(-1.85%)
Jun 10, 2004	8.942	8.973	8.615	8.708	3,692,702	-0.19(-2.10%)
Jun 09, 2004	9.014	9.165	8.739	8.895	5,359,659	-0.20(-2.22%)
Jun 08, 2004	9.279	9.424	8.973	9.098	4,967,728	-0.37(-3.89%)
Jun 07, 2004	9.866	9.923	9.284	9.466	4,964,645	-0.34(-3.49%)
Jun 04, 2004	9.824	9.964	9.757	9.809	1,543,057	+0.06(+0.64%)
Jun 03, 2004	10.10	10.17	9.705	9.746	1,962,928	-0.38(-3.79%)
Jun 02, 2004	10.28	10.36	9.964	10.13	2,173,730	-0.04(-0.41%)
Jun 01, 2004	10.08	10.20	10.02	10.17	2,104,362	+0.05(+0.46%)
May 28, 2004	10.36	10.36	10.04	10.13	3,096,713	-0.21(-2.01%)
May 27, 2004	9.938	10.37	9.855	10.33	6,376,867	+0.42(+4.24%)
May 26, 2004	9.892	10.01	9.731	9.912	4,430,317	-0.04(-0.37%)
May 25, 2004	9.528	10.03	9.435	9.949	5,079,295	+0.39(+4.13%)
May 24, 2004	9.902	9.964	9.456	9.554	3,486,909	-0.21(-2.13%)
May 21, 2004	9.959	10.03	9.674	9.762	3,701,758	-0.01(-0.05%)
May 20, 2004	9.575	10.06	9.565	9.767	5,342,124	+0.19(+1.95%)
May 19, 2004	10.50	10.58	9.549	9.580	10,722,401	-0.80(-7.70%)
May 18, 2004	10.47	10.66	10.22	10.38	6,634,878	+0.06(+0.55%)
May 17, 2004	10.61	10.90	10.25	10.32	11,972,185	-1.24(-10.69%)
May 14, 2004	11.71	12.03	11.42	11.56	2,729,061	-0.28(-2.32%)
May 13, 2004	11.23	12.02	11.21	11.83	4,479,453	+0.50(+4.44%)
May 12, 2004	11.26	11.47	10.70	11.33	6,999,832	-0.03(-0.23%)
May 11, 2004	11.24	11.60	11.13	11.36	2,603,235	+0.15(+1.34%)
May 10, 2004	11.48	11.66	11.00	11.20	4,592,369	-0.49(-4.21%)
May 07, 2004	11.94	12.30	11.58	11.70	3,607,533	-0.32(-2.64%)
May 06, 2004	12.57	12.57	11.92	12.02	5,125,926	-0.68(-5.35%)
May 05, 2004	12.73	13.07	12.20	12.69	6,744,133	-0.45(-3.43%)
May 04, 2004	13.49	13.49	12.90	13.15	3,229,476	-0.14(-1.05%)

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.