Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4.871	4.980	4.668	4.970	1,169,287	+0.02(+0.38%)
Apr 28, 2005	4.913	5.055	4.809	4.951	634,230	-0.02(-0.38%)
Apr 27, 2005	5.650	5.650	4.772	4.970	1,480,634	-0.89(-15.16%)
Apr 26, 2005	5.764	5.972	5.726	5.858	477,205	+0.05(+0.81%)
Apr 25, 2005	5.745	5.858	5.745	5.811	222,625	+0.07(+1.15%)
Apr 22, 2005	5.877	5.877	5.688	5.745	422,969	-0.14(-2.41%)
Apr 21, 2005	5.820	5.953	5.783	5.887	248,898	+0.13(+2.30%)
Apr 20, 2005	5.764	5.830	5.688	5.754	317,160	-0.03(-0.49%)
Apr 19, 2005	5.868	5.972	5.754	5.783	322,014	-0.11(-1.92%)
Apr 18, 2005	5.906	6.000	5.717	5.896	429,254	-0.07(-1.11%)
Apr 15, 2005	5.991	6.047	5.962	5.962	324,271	-0.06(-0.94%)
Apr 14, 2005	6.094	6.161	5.953	6.019	232,249	-0.12(-2.00%)
Apr 13, 2005	6.217	6.236	6.047	6.142	129,540	-0.09(-1.52%)
Apr 12, 2005	6.104	6.283	6.047	6.236	194,632	+0.10(+1.69%)
Apr 11, 2005	6.189	6.227	6.028	6.132	419,019	-0.09(-1.37%)
Apr 08, 2005	6.236	6.321	6.189	6.217	470,420	-0.02(-0.30%)
Apr 07, 2005	6.000	6.293	6.000	6.236	618,800	+0.23(+3.77%)
Apr 06, 2005	5.943	6.028	5.849	6.009	430,305	+0.10(+1.76%)
Apr 05, 2005	5.915	5.943	5.839	5.906	297,236	+0.02(+0.32%)
Apr 04, 2005	5.726	5.972	5.726	5.887	431,440	+0.14(+2.47%)
Apr 01, 2005	5.811	5.868	5.735	5.745	612,773	-0.04(-0.65%)
Mar 31, 2005	5.811	5.811	5.669	5.783	388,676	-0.01(-0.16%)
Mar 30, 2005	5.735	5.792	5.669	5.792	228,138	+0.08(+1.32%)
Mar 29, 2005	5.622	5.717	5.565	5.717	401,979	+0.07(+1.17%)
Mar 28, 2005	5.669	5.707	5.613	5.650	173,948	+0.03(+0.50%)
Mar 24, 2005	5.575	5.679	5.575	5.622	254,379	+0.08(+1.36%)
Mar 23, 2005	5.575	5.631	5.528	5.546	205,543	-0.08(-1.34%)
Mar 22, 2005	5.575	5.622	5.565	5.622	175,504	+0.00(+0.00%)
Mar 21, 2005	5.603	5.622	5.546	5.622	141,558	+0.04(+0.68%)
Mar 18, 2005	5.717	5.726	5.584	5.584	611,163	-0.04(-0.67%)
Mar 17, 2005	5.688	5.754	5.622	5.622	206,041	-0.08(-1.33%)
Mar 16, 2005	5.622	5.773	5.575	5.698	364,646	+0.05(+0.84%)
Mar 15, 2005	5.660	5.698	5.641	5.650	276,347	+0.03(+0.50%)
Mar 14, 2005	5.603	5.669	5.603	5.622	190,672	-0.06(-1.00%)
Mar 11, 2005	5.641	5.745	5.565	5.679	2,006,666	+0.09(+1.69%)
Mar 10, 2005	5.594	5.622	5.490	5.584	265,894	-0.01(-0.17%)
Mar 09, 2005	5.641	5.660	5.499	5.594	406,572	-0.05(-0.84%)
Mar 08, 2005	5.679	5.717	5.622	5.641	733,829	-0.02(-0.33%)
Mar 07, 2005	5.660	5.707	5.613	5.660	1,084,997	+0.00(+0.00%)
Mar 04, 2005	5.802	5.841	5.613	5.660	1,255,312	-0.09(-1.64%)
Mar 03, 2005	5.764	5.783	5.622	5.754	258,801	+0.04(+0.66%)
Mar 02, 2005	5.830	5.830	5.707	5.717	326,092	-0.09(-1.63%)
Mar 01, 2005	5.783	5.906	5.754	5.811	573,621	+0.06(+0.99%)
Feb 28, 2005	5.991	5.991	5.622	5.754	526,511	-0.24(-3.94%)
Feb 25, 2005	5.906	6.028	5.896	5.991	255,283	-0.04(-0.63%)
Feb 24, 2005	5.839	6.047	5.622	6.028	419,752	+0.24(+4.08%)
Feb 23, 2005	5.858	5.896	5.660	5.792	370,902	-0.09(-1.60%)
Feb 22, 2005	5.995	6.047	5.669	5.887	643,285	-0.16(-2.66%)
Feb 18, 2005	5.962	6.066	5.783	6.047	494,469	-0.02(-0.31%)
Feb 17, 2005	6.236	6.265	5.972	6.066	856,435	-0.19(-3.02%)
Feb 16, 2005	6.170	6.312	6.057	6.255	329,872	+0.10(+1.69%)
Feb 15, 2005	6.189	6.236	6.094	6.151	864,836	-0.03(-0.46%)
Feb 14, 2005	5.972	6.236	5.972	6.180	766,726	+0.09(+1.55%)
Feb 11, 2005	6.047	6.123	5.858	6.085	748,414	-0.02(-0.31%)
Feb 10, 2005	6.265	6.595	6.047	6.104	1,747,043	+0.25(+4.19%)
Feb 09, 2005	6.071	6.302	5.783	5.858	543,775	-0.20(-3.28%)
Feb 08, 2005	6.142	6.321	5.991	6.057	408,227	-0.13(-2.14%)
Feb 07, 2005	6.000	6.227	5.991	6.189	438,372	+0.13(+2.18%)
Feb 04, 2005	5.877	6.094	5.839	6.057	243,437	+0.14(+2.40%)
Feb 03, 2005	5.915	6.142	5.764	5.915	390,277	-0.10(-1.73%)
Feb 02, 2005	5.934	6.019	5.839	6.019	441,421	+0.12(+2.08%)
Feb 01, 2005	5.669	5.906	5.603	5.896	497,048	+0.29(+5.23%)
Jan 31, 2005	5.650	5.688	5.556	5.603	542,520	+0.03(+0.51%)
Jan 28, 2005	5.679	5.764	5.528	5.575	721,977	-0.16(-2.80%)
Jan 27, 2005	5.877	5.877	5.669	5.735	315,226	-0.09(-1.62%)
Jan 26, 2005	5.830	5.877	5.783	5.830	837,872	+0.03(+0.49%)
Jan 25, 2005	5.575	5.858	5.546	5.802	443,063	+0.18(+3.19%)
Jan 24, 2005	5.830	5.906	5.433	5.622	586,521	-0.23(-3.88%)
Jan 21, 2005	5.783	5.896	5.679	5.849	281,297	+0.02(+0.32%)
Jan 20, 2005	5.915	5.953	5.800	5.830	356,908	-0.06(-0.96%)
Jan 19, 2005	6.000	6.076	5.811	5.887	423,351	-0.02(-0.32%)
Jan 18, 2005	5.660	6.009	5.603	5.906	531,659	+0.09(+1.46%)
Jan 14, 2005	6.076	6.094	5.764	5.820	589,848	-0.18(-2.99%)
Jan 13, 2005	6.217	6.217	5.924	6.000	388,632	-0.10(-1.70%)
Jan 12, 2005	5.811	6.142	5.688	6.104	446,577	+0.30(+5.21%)
Jan 11, 2005	6.208	6.208	5.726	5.802	393,049	-0.32(-5.25%)
Jan 10, 2005	6.019	6.236	5.906	6.123	329,089	+0.20(+3.35%)
Jan 07, 2005	6.038	6.142	5.915	5.924	266,084	-0.09(-1.57%)
Jan 06, 2005	6.217	6.255	6.019	6.019	431,573	-0.15(-2.45%)
Jan 05, 2005	6.454	6.491	6.161	6.170	567,588	-0.31(-4.81%)
Jan 04, 2005	6.775	6.784	6.425	6.482	1,019,292	-0.21(-3.11%)
Jan 03, 2005	7.030	7.247	6.614	6.690	1,098,185	-0.30(-4.32%)
Dec 31, 2004	6.803	7.011	6.728	6.992	458,681	+0.15(+2.21%)
Dec 30, 2004	6.794	6.860	6.699	6.841	523,345	+0.01(+0.14%)
Dec 29, 2004	6.898	6.898	6.709	6.832	355,705	+0.00(+0.00%)
Dec 28, 2004	6.718	6.898	6.501	6.832	1,169,564	-0.12(-1.77%)
Dec 27, 2004	7.096	7.228	6.917	6.954	473,921	-0.11(-1.60%)
Dec 23, 2004	7.068	7.124	6.898	7.068	408,516	+0.01(+0.13%)
Dec 22, 2004	7.020	7.087	6.935	7.058	348,085	+0.08(+1.08%)
Dec 21, 2004	6.898	7.077	6.842	6.983	600,604	+0.09(+1.23%)
Dec 20, 2004	7.039	7.106	6.850	6.898	548,534	-0.08(-1.08%)
Dec 17, 2004	6.898	7.087	6.898	6.973	368,935	-0.02(-0.27%)
Dec 16, 2004	7.465	7.474	6.964	6.992	840,845	-0.35(-4.76%)
Dec 15, 2004	7.285	7.465	7.209	7.342	953,875	+0.13(+1.83%)
Dec 14, 2004	6.935	7.351	6.822	7.209	1,516,697	+0.26(+3.67%)
Dec 13, 2004	6.661	7.058	6.633	6.954	2,250,757	+0.49(+7.60%)
Dec 10, 2004	6.378	6.491	6.246	6.463	494,665	+0.09(+1.48%)
Dec 09, 2004	6.255	6.435	6.132	6.369	439,631	+0.02(+0.30%)
Dec 08, 2004	6.208	6.378	6.208	6.350	229,023	+0.09(+1.36%)
Dec 07, 2004	6.302	6.406	6.236	6.265	395,499	-0.07(-1.04%)
Dec 06, 2004	6.312	6.416	6.265	6.331	244,898	-0.10(-1.62%)
Dec 03, 2004	6.416	6.444	6.085	6.435	581,236	+0.03(+0.44%)
Dec 02, 2004	6.331	6.425	6.283	6.406	364,490	+0.08(+1.19%)
Dec 01, 2004	6.123	6.378	5.991	6.331	454,660	+0.20(+3.24%)
Nov 30, 2004	6.057	6.142	5.934	6.132	255,270	+0.08(+1.25%)
Nov 29, 2004	6.142	6.189	5.906	6.057	458,470	-0.09(-1.38%)
Nov 26, 2004	6.180	6.198	6.104	6.142	61,489	-0.05(-0.76%)
Nov 24, 2004	6.142	6.189	6.009	6.189	211,984	+0.02(+0.31%)
Nov 23, 2004	6.066	6.170	5.877	6.170	432,329	+0.14(+2.35%)
Nov 22, 2004	5.877	6.085	5.877	6.028	189,865	+0.04(+0.63%)
Nov 19, 2004	6.000	6.038	5.773	5.991	327,025	-0.13(-2.16%)
Nov 18, 2004	6.189	6.321	6.038	6.123	390,101	-0.09(-1.37%)
Nov 17, 2004	6.180	6.350	6.151	6.208	395,181	+0.07(+1.08%)
Nov 16, 2004	6.142	6.236	6.000	6.142	490,749	-0.05(-0.76%)
Nov 15, 2004	5.906	6.189	5.754	6.189	655,002	+0.32(+5.48%)
Nov 12, 2004	5.679	5.915	5.631	5.868	505,248	+0.20(+3.50%)
Nov 11, 2004	5.480	5.717	5.480	5.669	306,175	+0.11(+2.04%)
Nov 10, 2004	5.556	5.565	5.452	5.556	298,026	+0.03(+0.51%)
Nov 09, 2004	5.433	5.528	5.272	5.528	1,117,070	+0.09(+1.56%)
Nov 08, 2004	5.471	5.575	5.367	5.443	1,057,486	-0.15(-2.70%)
Nov 05, 2004	5.660	5.754	5.546	5.594	511,598	-0.09(-1.50%)
Nov 04, 2004	5.660	5.688	5.631	5.679	260,985	+0.01(+0.17%)
Nov 03, 2004	5.717	5.802	5.613	5.669	384,915	-0.02(-0.33%)
Nov 02, 2004	5.660	5.764	5.537	5.688	597,323	+0.07(+1.18%)
Nov 01, 2004	5.395	5.650	5.244	5.622	572,135	+0.19(+3.48%)
Oct 29, 2004	5.490	5.499	5.168	5.433	1,110,085	-0.07(-1.20%)
Oct 28, 2004	5.537	5.669	5.443	5.499	1,053,676	-0.17(-3.00%)
Oct 27, 2004	6.094	6.123	5.603	5.669	2,313,834	-1.16(-17.01%)
Oct 26, 2004	6.850	6.850	6.491	6.832	630,766	+0.06(+0.84%)
Oct 25, 2004	6.539	6.784	6.501	6.775	589,809	+0.26(+4.06%)
Oct 22, 2004	6.605	6.652	6.425	6.510	237,701	-0.01(-0.14%)
Oct 21, 2004	6.520	6.567	6.416	6.520	387,455	+0.02(+0.29%)
Oct 20, 2004	6.567	6.633	6.359	6.501	345,863	-0.06(-0.86%)
Oct 19, 2004	6.586	6.898	6.425	6.557	1,424,622	+0.26(+4.20%)
Oct 18, 2004	6.151	6.312	6.066	6.293	223,202	+0.13(+2.15%)
Oct 15, 2004	6.151	6.208	5.981	6.161	218,863	+0.07(+1.09%)
Oct 14, 2004	6.369	6.387	6.038	6.094	355,070	-0.17(-2.71%)
Oct 13, 2004	6.000	6.312	6.000	6.265	731,308	+0.31(+5.24%)
Oct 12, 2004	5.981	6.057	5.812	5.953	405,870	-0.08(-1.25%)
Oct 11, 2004	5.906	6.151	5.906	6.028	638,386	+0.28(+4.93%)
Oct 08, 2004	5.669	5.745	5.613	5.745	278,659	+0.09(+1.50%)
Oct 07, 2004	5.707	5.717	5.575	5.660	302,895	-0.03(-0.50%)
Oct 06, 2004	5.764	5.773	5.575	5.688	493,500	+0.00(+0.00%)
Oct 05, 2004	5.669	5.764	5.622	5.688	875,982	+0.07(+1.18%)
Oct 04, 2004	5.575	5.660	5.499	5.622	526,309	+0.16(+2.94%)
Oct 01, 2004	5.603	5.707	5.452	5.461	866,245	-0.20(-3.51%)
Sep 30, 2004	5.565	5.707	5.518	5.660	617,325	+0.09(+1.53%)
Sep 29, 2004	5.386	5.622	5.329	5.575	653,626	+0.14(+2.61%)
Sep 28, 2004	5.518	5.556	5.291	5.433	592,984	-0.09(-1.71%)
Sep 27, 2004	5.603	5.679	5.443	5.528	470,958	-0.12(-2.17%)
Sep 24, 2004	5.726	5.811	5.622	5.650	463,655	-0.14(-2.45%)
Sep 23, 2004	5.754	5.839	5.745	5.792	160,972	+0.03(+0.49%)
Sep 22, 2004	5.991	6.028	5.745	5.764	584,411	-0.13(-2.24%)
Sep 21, 2004	5.934	6.038	5.849	5.896	621,770	+0.06(+0.97%)
Sep 20, 2004	5.820	5.934	5.792	5.839	285,855	+0.03(+0.49%)
Sep 17, 2004	6.038	6.198	5.764	5.811	428,942	-0.10(-1.76%)
Sep 16, 2004	5.868	6.142	5.811	5.915	438,255	+0.05(+0.81%)
Sep 15, 2004	5.811	5.953	5.783	5.868	398,991	-0.05(-0.80%)
Sep 14, 2004	6.000	6.000	5.773	5.915	740,515	-0.11(-1.88%)
Sep 13, 2004	6.085	6.142	6.000	6.028	498,475	+0.00(+0.00%)
Sep 10, 2004	6.094	6.180	6.009	6.028	499,639	-0.02(-0.31%)
Sep 09, 2004	6.094	6.094	5.953	6.047	459,105	+0.02(+0.31%)
Sep 08, 2004	6.132	6.142	5.981	6.028	468,735	-0.05(-0.78%)
Sep 07, 2004	6.085	6.189	6.009	6.076	486,198	+0.11(+1.90%)
Sep 03, 2004	6.076	6.142	5.906	5.962	513,926	-0.08(-1.25%)
Sep 02, 2004	6.094	6.113	5.981	6.038	383,328	+0.03(+0.47%)
Sep 01, 2004	5.953	6.614	5.896	6.009	925,089	+0.10(+1.76%)
Aug 31, 2004	5.726	5.924	5.688	5.906	758,295	+0.10(+1.79%)
Aug 30, 2004	5.802	5.858	5.669	5.802	443,970	+0.06(+0.99%)
Aug 27, 2004	5.603	5.811	5.565	5.745	471,064	+0.06(+1.00%)
Aug 26, 2004	5.849	5.849	5.669	5.688	477,308	-0.12(-2.11%)
Aug 25, 2004	5.764	5.839	5.698	5.811	692,467	+0.09(+1.49%)
Aug 24, 2004	5.915	5.915	5.584	5.726	911,965	-0.15(-2.57%)
Aug 23, 2004	6.180	6.302	5.820	5.877	1,557,866	+0.14(+2.47%)
Aug 20, 2004	5.773	5.934	5.622	5.735	1,508,548	+0.09(+1.51%)
Aug 19, 2004	5.443	5.764	5.339	5.650	1,337,521	+0.26(+4.73%)
Aug 18, 2004	5.065	5.480	5.046	5.395	1,029,417	+0.23(+4.39%)
Aug 17, 2004	4.809	5.168	4.724	5.168	1,066,800	+0.37(+7.68%)
Aug 16, 2004	4.639	4.847	4.583	4.800	637,857	+0.28(+6.28%)
Aug 13, 2004	4.630	4.677	4.403	4.517	1,032,086	-0.02(-0.42%)
Aug 12, 2004	4.498	4.687	4.384	4.535	1,912,514	-0.01(-0.21%)
Aug 11, 2004	4.762	4.772	4.488	4.545	1,610,571	-0.23(-4.75%)
Aug 10, 2004	4.762	4.904	4.715	4.772	890,058	+0.05(+1.00%)
Aug 09, 2004	4.696	4.800	4.602	4.724	715,750	-0.02(-0.40%)
Aug 06, 2004	4.866	4.913	4.687	4.743	726,228	-0.13(-2.71%)
Aug 05, 2004	5.083	5.102	4.791	4.876	534,035	-0.16(-3.19%)
Aug 04, 2004	4.961	5.093	4.904	5.036	797,560	+0.09(+1.72%)
Aug 03, 2004	5.027	5.150	4.724	4.951	1,829,964	-0.25(-4.73%)
Aug 02, 2004	4.961	5.244	4.819	5.197	624,628	+0.19(+3.77%)
Jul 30, 2004	5.046	5.197	4.970	5.008	406,294	-0.09(-1.85%)
Jul 29, 2004	5.140	5.225	5.008	5.102	539,009	+0.05(+0.93%)
Jul 28, 2004	5.291	5.320	4.809	5.055	1,815,041	-0.23(-4.29%)
Jul 27, 2004	5.197	5.291	4.961	5.282	696,806	+0.09(+1.64%)
Jul 26, 2004	5.357	5.357	5.065	5.197	662,093	-0.06(-1.08%)
Jul 23, 2004	5.244	5.310	5.121	5.254	603,355	-0.04(-0.71%)
Jul 22, 2004	5.339	5.386	5.065	5.291	639,445	-0.07(-1.23%)
Jul 21, 2004	5.461	5.556	5.244	5.357	886,883	-0.05(-0.87%)
Jul 20, 2004	5.339	5.443	5.244	5.405	1,051,348	+0.16(+3.06%)
Jul 19, 2004	5.584	5.698	5.197	5.244	1,119,716	-0.13(-2.46%)
Jul 16, 2004	5.613	5.641	5.291	5.376	568,854	-0.19(-3.40%)
Jul 15, 2004	5.688	5.726	5.452	5.565	698,923	-0.07(-1.17%)
Jul 14, 2004	5.698	5.830	5.556	5.631	543,771	-0.08(-1.32%)
Jul 13, 2004	5.877	5.906	5.641	5.707	522,075	-0.05(-0.82%)
Jul 12, 2004	5.915	5.953	5.669	5.754	931,968	-0.18(-3.03%)
Jul 09, 2004	5.915	6.000	5.773	5.934	1,562,523	+0.09(+1.45%)
Jul 08, 2004	5.726	5.943	5.575	5.849	2,682,134	+0.15(+2.65%)
Jul 07, 2004	5.669	5.811	5.443	5.698	2,125,027	+0.07(+1.17%)
Jul 06, 2004	6.369	6.387	5.509	5.631	4,391,765	-0.69(-10.91%)
Jul 02, 2004	6.520	6.557	6.198	6.321	1,948,709	-0.21(-3.18%)
Jul 01, 2004	7.238	7.559	6.378	6.529	9,449,646	-3.30(-33.56%)
Jun 29, 2004	9.836	10.04	9.704	9.827	320,569	-0.04(-0.38%)
Jun 28, 2004	10.09	10.09	9.676	9.865	473,921	-0.17(-1.69%)
Jun 25, 2004	10.01	10.23	9.628	10.03	3,518,746	+0.08(+0.76%)
Jun 24, 2004	10.05	10.07	9.836	9.959	374,226	-0.11(-1.13%)
Jun 23, 2004	9.515	10.10	9.458	10.07	755,120	+0.56(+5.86%)
Jun 22, 2004	9.487	9.591	9.420	9.515	395,922	-0.01(-0.10%)
Jun 21, 2004	9.628	9.732	9.449	9.524	365,865	-0.14(-1.47%)
Jun 18, 2004	9.449	9.666	9.335	9.666	509,375	+0.31(+3.33%)
Jun 17, 2004	9.250	9.439	9.213	9.354	414,337	+0.02(+0.20%)
Jun 16, 2004	9.260	9.420	9.080	9.335	426,296	+0.00(+0.00%)
Jun 15, 2004	9.439	9.628	9.156	9.335	925,300	+0.02(+0.20%)
Jun 14, 2004	9.109	9.581	9.099	9.317	460,904	-0.26(-2.76%)
Jun 10, 2004	9.591	9.591	9.260	9.581	672,465	+0.09(+1.00%)
Jun 09, 2004	9.846	9.874	9.487	9.487	809,730	-0.36(-3.65%)
Jun 08, 2004	10.03	10.03	9.770	9.846	436,562	-0.16(-1.61%)
Jun 07, 2004	9.836	10.11	9.827	10.01	965,623	+0.16(+1.63%)
Jun 04, 2004	9.912	10.26	9.789	9.846	530,119	+0.06(+0.58%)
Jun 03, 2004	9.591	10.08	9.487	9.789	686,223	+0.17(+1.77%)
Jun 02, 2004	10.02	10.04	9.269	9.619	1,328,737	-0.26(-2.58%)
Jun 01, 2004	10.58	10.58	9.572	9.874	1,010,814	-0.77(-7.19%)
May 28, 2004	10.58	10.87	10.36	10.64	456,247	-0.08(-0.71%)
May 27, 2004	11.16	11.66	10.49	10.71	1,746,355	+0.30(+2.90%)
May 26, 2004	10.20	10.53	10.02	10.41	437,726	+0.09(+0.92%)
May 25, 2004	10.18	10.35	10.04	10.32	313,584	+0.17(+1.68%)
May 24, 2004	10.23	10.25	9.855	10.15	641,879	+0.06(+0.56%)
May 21, 2004	10.05	10.25	9.997	10.09	415,925	+0.09(+0.85%)
May 20, 2004	10.33	10.39	9.808	10.01	404,495	-0.30(-2.93%)
May 19, 2004	10.02	10.35	9.902	10.31	663,680	+0.48(+4.90%)
May 18, 2004	10.07	10.21	9.704	9.827	645,477	-0.13(-1.33%)
May 17, 2004	10.06	10.09	9.808	9.959	715,115	-0.21(-2.04%)
May 14, 2004	10.44	10.54	9.921	10.17	449,050	-0.37(-3.50%)
May 13, 2004	10.49	10.81	10.41	10.54	335,174	-0.25(-2.28%)
May 12, 2004	11.02	11.05	10.43	10.78	482,811	-0.38(-3.39%)
May 11, 2004	10.86	11.24	10.75	11.16	588,645	+0.39(+3.60%)
May 10, 2004	10.82	10.82	10.33	10.77	804,227	-0.11(-1.04%)
May 07, 2004	10.60	11.08	10.53	10.88	558,059	+0.09(+0.87%)
May 06, 2004	10.58	10.87	10.51	10.79	1,159,615	+0.06(+0.53%)
May 05, 2004	10.88	10.93	10.47	10.73	373,168	-0.01(-0.09%)
May 04, 2004	10.38	10.85	10.37	10.74	661,352	+0.35(+3.36%)

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.