Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.23	18.23	18.03	18.03	1,785,228	-0.18(-0.98%)
May 27, 2005	18.14	18.22	18.05	18.21	1,327,214	+0.03(+0.15%)
May 26, 2005	18.10	18.38	18.08	18.18	2,199,295	+0.19(+1.05%)
May 25, 2005	18.08	18.13	17.87	17.99	1,678,064	-0.08(-0.46%)
May 24, 2005	18.21	18.21	17.92	18.08	1,840,161	+0.01(+0.06%)
May 23, 2005	17.76	18.13	17.76	18.07	2,583,465	+0.32(+1.82%)
May 20, 2005	17.62	17.76	17.45	17.74	2,870,917	+0.22(+1.24%)
May 19, 2005	17.53	17.71	17.40	17.53	3,361,351	+0.11(+0.64%)
May 18, 2005	16.95	17.50	16.95	17.42	2,849,484	+0.58(+3.43%)
May 17, 2005	16.80	16.91	16.66	16.84	2,270,438	+0.03(+0.16%)
May 16, 2005	16.67	16.86	16.57	16.81	1,946,784	+0.14(+0.83%)
May 13, 2005	17.05	17.05	16.60	16.67	2,659,831	-0.39(-2.31%)
May 12, 2005	17.35	17.40	17.02	17.07	3,038,598	-0.32(-1.82%)
May 11, 2005	17.26	17.42	17.26	17.38	2,656,589	+0.09(+0.51%)
May 10, 2005	16.82	17.38	16.81	17.30	2,678,022	+0.38(+2.23%)
May 09, 2005	17.04	17.05	16.85	16.92	2,015,946	-0.18(-1.07%)
May 06, 2005	17.37	17.37	17.04	17.10	2,594,992	-0.27(-1.57%)
May 05, 2005	17.21	17.42	17.06	17.37	3,200,334	+0.37(+2.15%)
May 04, 2005	16.76	17.03	16.74	17.01	1,792,792	+0.26(+1.52%)
May 03, 2005	16.68	16.88	16.61	16.75	2,161,653	+0.05(+0.30%)
May 02, 2005	16.75	16.75	16.58	16.70	2,002,978	+0.04(+0.27%)
Apr 29, 2005	16.59	16.73	16.43	16.66	2,144,903	+0.11(+0.64%)
Apr 28, 2005	16.67	16.82	16.52	16.55	2,992,130	-0.24(-1.42%)
Apr 27, 2005	16.85	16.96	16.62	16.79	2,047,825	+0.00(+0.00%)
Apr 26, 2005	17.04	17.15	16.78	16.79	2,706,119	-0.25(-1.47%)
Apr 25, 2005	16.74	17.06	16.52	17.04	3,029,952	+0.14(+0.82%)
Apr 22, 2005	16.97	17.07	16.85	16.90	1,927,873	-0.06(-0.36%)
Apr 21, 2005	16.86	17.10	16.76	16.96	1,810,623	+0.18(+1.06%)
Apr 20, 2005	17.17	17.21	16.75	16.78	2,027,473	-0.32(-1.88%)
Apr 19, 2005	17.08	17.22	17.01	17.11	2,434,696	+0.08(+0.49%)
Apr 18, 2005	16.95	17.09	16.73	17.02	2,361,933	+0.08(+0.46%)
Apr 15, 2005	17.07	17.22	16.86	16.95	2,938,638	-0.18(-1.04%)
Apr 14, 2005	17.35	17.35	17.12	17.12	2,330,774	-0.24(-1.37%)
Apr 13, 2005	17.45	17.61	17.31	17.36	3,100,555	+0.01(+0.03%)
Apr 12, 2005	17.35	17.46	17.17	17.36	2,540,420	-0.08(-0.48%)
Apr 11, 2005	17.23	17.50	17.22	17.44	3,085,966	+0.33(+1.95%)
Apr 08, 2005	17.16	17.23	17.02	17.11	1,853,489	-0.11(-0.61%)
Apr 07, 2005	17.22	17.26	17.07	17.21	2,540,059	-0.01(-0.03%)
Apr 06, 2005	17.22	17.31	17.17	17.22	1,647,986	-0.01(-0.03%)
Apr 05, 2005	17.18	17.35	17.15	17.22	2,590,309	+0.02(+0.10%)
Apr 04, 2005	17.63	17.63	17.10	17.21	2,821,208	-0.03(-0.19%)
Apr 01, 2005	17.10	17.37	17.10	17.24	4,344,199	+0.21(+1.21%)
Mar 31, 2005	17.01	17.16	16.90	17.03	3,641,238	-0.04(-0.26%)
Mar 30, 2005	16.74	17.34	16.71	17.08	4,367,433	+0.19(+1.15%)
Mar 29, 2005	16.52	16.97	16.43	16.88	3,857,908	+0.23(+1.37%)
Mar 28, 2005	16.61	16.79	16.38	16.66	4,853,904	+0.00(+0.00%)
Mar 24, 2005	16.26	16.87	16.26	16.66	13,601,198	+1.46(+9.61%)
Mar 23, 2005	15.33	15.38	15.05	15.20	2,347,704	-0.10(-0.65%)
Mar 22, 2005	15.24	15.66	15.24	15.30	2,830,573	+0.02(+0.15%)
Mar 21, 2005	15.10	15.35	15.04	15.27	2,348,245	+0.26(+1.74%)
Mar 18, 2005	14.85	15.07	14.80	15.01	3,763,892	+0.20(+1.35%)
Mar 17, 2005	14.67	14.85	14.61	14.81	2,529,433	+0.24(+1.64%)
Mar 16, 2005	15.02	15.02	14.31	14.57	3,952,104	-0.48(-3.21%)
Mar 15, 2005	15.27	15.34	15.05	15.06	2,410,202	-0.16(-1.06%)
Mar 14, 2005	15.37	15.46	15.18	15.22	2,333,836	-0.08(-0.51%)
Mar 11, 2005	15.26	15.35	15.11	15.30	1,667,257	+0.03(+0.22%)
Mar 10, 2005	15.40	15.40	15.08	15.26	1,646,545	-0.13(-0.87%)
Mar 09, 2005	15.88	15.88	15.23	15.40	2,061,333	-0.48(-3.04%)
Mar 08, 2005	16.00	16.06	15.82	15.88	1,174,302	-0.18(-1.11%)
Mar 07, 2005	16.03	16.18	15.96	16.06	1,152,329	+0.16(+0.98%)
Mar 04, 2005	15.71	16.02	15.43	15.90	1,764,875	+0.29(+1.89%)
Mar 03, 2005	15.52	15.65	15.35	15.61	1,609,262	+0.11(+0.68%)
Mar 02, 2005	15.30	15.55	15.14	15.50	2,195,693	+0.22(+1.42%)
Mar 01, 2005	14.96	15.39	14.96	15.29	2,347,704	+0.41(+2.72%)
Feb 28, 2005	15.19	15.36	14.84	14.88	2,885,326	-0.38(-2.51%)
Feb 25, 2005	15.16	15.26	15.00	15.26	1,773,341	+0.14(+0.92%)
Feb 24, 2005	15.02	15.21	14.96	15.12	1,669,779	+0.11(+0.70%)
Feb 23, 2005	15.10	15.12	14.99	15.02	1,475,622	+0.03(+0.22%)
Feb 22, 2005	15.07	15.27	14.92	14.99	1,745,424	-0.08(-0.55%)
Feb 18, 2005	15.40	15.40	15.03	15.07	2,545,463	-0.33(-2.13%)
Feb 17, 2005	15.46	15.48	15.26	15.40	1,905,360	-0.09(-0.57%)
Feb 16, 2005	15.92	15.92	15.46	15.49	2,025,131	-0.45(-2.82%)
Feb 15, 2005	15.90	15.96	15.73	15.93	1,603,499	+0.04(+0.24%)
Feb 14, 2005	15.91	16.05	15.87	15.90	1,015,987	-0.08(-0.49%)
Feb 11, 2005	15.84	16.02	15.60	15.97	1,699,857	+0.14(+0.91%)
Feb 10, 2005	15.63	15.88	15.55	15.83	1,799,996	+0.21(+1.35%)
Feb 09, 2005	15.77	15.95	15.59	15.62	1,599,717	-0.18(-1.16%)
Feb 08, 2005	15.72	15.81	15.64	15.80	2,086,728	+0.08(+0.49%)
Feb 07, 2005	15.60	15.82	15.48	15.72	2,599,855	+0.07(+0.46%)
Feb 04, 2005	15.85	15.86	15.57	15.65	4,038,556	-0.58(-3.59%)
Feb 03, 2005	16.16	16.25	15.98	16.23	1,965,155	+0.00(+0.00%)
Feb 02, 2005	16.35	16.35	16.06	16.23	2,066,196	-0.06(-0.37%)
Feb 01, 2005	16.41	16.41	16.21	16.30	2,123,290	-0.12(-0.71%)
Jan 31, 2005	16.38	16.45	16.31	16.41	2,813,823	+0.27(+1.65%)
Jan 28, 2005	16.10	16.35	15.95	16.15	3,306,598	+0.01(+0.07%)
Jan 27, 2005	15.90	16.16	15.85	16.13	2,379,223	+0.23(+1.43%)
Jan 26, 2005	15.69	16.00	15.69	15.91	2,055,029	+0.23(+1.49%)
Jan 25, 2005	15.44	15.74	15.39	15.67	2,503,497	+0.27(+1.73%)
Jan 24, 2005	15.40	15.50	15.32	15.41	2,340,680	+0.02(+0.11%)
Jan 21, 2005	15.64	15.75	15.36	15.39	2,400,296	-0.21(-1.35%)
Jan 20, 2005	16.00	16.00	15.60	15.60	3,538,757	-0.50(-3.10%)
Jan 19, 2005	16.33	16.35	16.08	16.10	3,367,474	-0.23(-1.43%)
Jan 18, 2005	16.03	16.33	15.96	16.33	3,974,438	+0.38(+2.37%)
Jan 14, 2005	16.05	16.12	15.96	15.96	3,567,214	-0.12(-0.73%)
Jan 13, 2005	16.06	16.29	16.02	16.07	3,998,392	+0.03(+0.17%)
Jan 12, 2005	15.67	16.05	15.67	16.05	3,747,502	+0.38(+2.45%)
Jan 11, 2005	15.55	15.71	15.44	15.66	2,174,621	-0.02(-0.11%)
Jan 10, 2005	15.79	15.84	15.50	15.68	2,940,799	-0.07(-0.46%)
Jan 07, 2005	16.10	16.38	15.73	15.75	10,263,441	+0.56(+3.65%)
Jan 06, 2005	14.60	15.29	14.60	15.20	2,696,393	+0.56(+3.79%)
Jan 05, 2005	15.03	15.03	14.53	14.64	3,412,141	-0.43(-2.87%)
Jan 04, 2005	15.21	15.24	14.95	15.07	1,512,004	-0.04(-0.26%)
Jan 03, 2005	15.40	15.44	14.99	15.11	1,893,472	-0.29(-1.87%)
Dec 31, 2004	15.49	15.52	15.38	15.40	653,430	-0.06(-0.36%)
Dec 30, 2004	15.33	15.49	15.25	15.46	1,168,719	+0.13(+0.87%)
Dec 29, 2004	15.35	15.45	15.25	15.32	601,019	-0.03(-0.18%)
Dec 28, 2004	14.99	15.35	14.97	15.35	1,025,533	+0.43(+2.90%)
Dec 27, 2004	15.30	15.32	14.92	14.92	1,219,329	-0.33(-2.18%)
Dec 23, 2004	15.35	15.35	14.99	15.25	1,886,989	-0.09(-0.58%)
Dec 22, 2004	15.25	15.52	15.17	15.34	1,917,067	+0.20(+1.32%)
Dec 21, 2004	15.23	15.41	15.09	15.14	2,112,664	+0.02(+0.15%)
Dec 20, 2004	14.99	15.13	14.87	15.12	2,846,783	+0.34(+2.29%)
Dec 17, 2004	15.55	15.55	14.78	14.78	4,029,911	-0.71(-4.59%)
Dec 16, 2004	15.61	15.63	15.41	15.49	2,518,987	-0.08(-0.53%)
Dec 15, 2004	15.57	15.66	15.55	15.57	1,494,894	+0.02(+0.11%)
Dec 14, 2004	15.57	15.64	15.52	15.56	1,390,612	-0.02(-0.11%)
Dec 13, 2004	15.85	15.85	15.56	15.57	1,900,136	-0.03(-0.21%)
Dec 10, 2004	15.39	15.61	15.30	15.61	2,721,788	+0.22(+1.44%)
Dec 09, 2004	15.38	15.39	15.18	15.39	1,394,214	+0.01(+0.04%)
Dec 08, 2004	15.19	15.46	15.16	15.38	1,488,410	+0.18(+1.21%)
Dec 07, 2004	15.27	15.29	15.12	15.20	2,028,913	-0.06(-0.40%)
Dec 06, 2004	15.22	15.31	15.00	15.26	2,029,634	+0.04(+0.25%)
Dec 03, 2004	15.12	15.27	15.00	15.22	2,509,261	+0.09(+0.59%)
Dec 02, 2004	15.18	15.26	15.07	15.13	713,947	-0.04(-0.29%)
Dec 01, 2004	15.21	15.26	15.06	15.17	1,371,520	+0.04(+0.26%)
Nov 30, 2004	15.07	15.23	14.99	15.14	2,507,820	-0.01(-0.07%)
Nov 29, 2004	15.22	15.27	14.95	15.15	1,047,146	-0.07(-0.47%)
Nov 26, 2004	15.21	15.38	15.16	15.22	246,387	-0.05(-0.33%)
Nov 24, 2004	15.15	15.37	15.15	15.27	1,399,077	+0.11(+0.73%)
Nov 23, 2004	14.91	15.22	14.82	15.16	3,031,213	+0.28(+1.90%)
Nov 22, 2004	14.44	14.89	14.44	14.87	2,395,613	+0.45(+3.12%)
Nov 19, 2004	14.79	14.80	14.42	14.42	1,296,235	-0.39(-2.62%)
Nov 18, 2004	14.93	14.94	14.60	14.81	1,878,523	-0.04(-0.26%)
Nov 17, 2004	14.79	15.03	14.77	14.85	1,669,418	+0.09(+0.64%)
Nov 16, 2004	14.94	14.96	14.75	14.76	1,028,775	-0.22(-1.45%)
Nov 15, 2004	15.05	15.15	14.91	14.97	1,394,754	-0.06(-0.41%)
Nov 12, 2004	15.01	15.12	14.80	15.04	2,218,927	+0.06(+0.37%)
Nov 11, 2004	15.06	15.06	14.81	14.98	1,325,953	+0.03(+0.19%)
Nov 10, 2004	14.86	15.07	14.82	14.95	1,477,424	+0.09(+0.64%)
Nov 09, 2004	14.71	14.96	14.60	14.86	1,626,733	+0.14(+0.98%)
Nov 08, 2004	14.90	14.98	14.71	14.71	1,335,138	-0.23(-1.56%)
Nov 05, 2004	14.72	14.98	14.60	14.95	2,171,379	+0.21(+1.39%)
Nov 04, 2004	13.86	14.77	13.86	14.74	4,364,371	+0.92(+6.63%)
Nov 03, 2004	13.73	13.88	13.73	13.83	1,145,485	+0.16(+1.14%)
Nov 02, 2004	13.81	14.02	13.63	13.67	1,977,042	-0.21(-1.48%)
Nov 01, 2004	13.60	13.89	13.44	13.88	2,185,247	+0.27(+2.00%)
Oct 29, 2004	13.35	13.61	13.35	13.60	2,099,696	+0.27(+2.00%)
Oct 28, 2004	13.19	13.40	13.08	13.34	1,018,509	+0.16(+1.18%)
Oct 27, 2004	13.21	13.38	13.18	13.18	1,363,595	-0.07(-0.54%)
Oct 26, 2004	12.91	13.27	12.89	13.25	1,421,590	+0.33(+2.53%)
Oct 25, 2004	12.98	12.98	12.79	12.93	681,707	-0.12(-0.89%)
Oct 22, 2004	13.24	13.26	12.98	13.04	1,008,963	-0.13(-1.01%)
Oct 21, 2004	13.41	13.41	13.14	13.18	1,483,187	-0.32(-2.39%)
Oct 20, 2004	13.46	13.54	13.23	13.50	1,802,698	+0.03(+0.25%)
Oct 19, 2004	13.57	13.65	13.45	13.46	726,014	-0.11(-0.78%)
Oct 18, 2004	13.58	13.58	13.35	13.57	1,500,657	-0.06(-0.41%)
Oct 15, 2004	13.58	13.68	13.53	13.63	923,592	+0.13(+0.95%)
Oct 14, 2004	13.60	13.64	13.37	13.50	1,677,163	-0.08(-0.57%)
Oct 13, 2004	13.52	13.71	13.48	13.58	1,324,332	+0.10(+0.74%)
Oct 12, 2004	13.35	13.48	13.29	13.48	1,757,851	+0.12(+0.92%)
Oct 11, 2004	13.58	13.66	13.32	13.35	975,283	-0.22(-1.64%)
Oct 08, 2004	13.59	13.88	13.56	13.58	1,347,025	-0.04(-0.29%)
Oct 07, 2004	13.75	13.81	13.59	13.61	2,079,704	-0.14(-1.01%)
Oct 06, 2004	13.63	13.85	13.56	13.75	2,134,817	+0.16(+1.14%)
Oct 05, 2004	13.38	13.88	13.25	13.60	4,758,987	+0.44(+3.33%)
Oct 04, 2004	13.15	13.26	13.05	13.16	1,463,195	+0.11(+0.85%)
Oct 01, 2004	13.02	13.16	12.91	13.05	1,148,727	+0.10(+0.77%)
Sep 30, 2004	13.02	13.03	12.84	12.95	2,239,820	-0.04(-0.30%)
Sep 29, 2004	13.19	13.19	12.98	12.99	2,786,087	+0.22(+1.74%)
Sep 28, 2004	12.75	12.81	12.41	12.76	2,504,938	-0.02(-0.17%)
Sep 27, 2004	12.75	12.86	12.59	12.79	2,257,830	-0.06(-0.43%)
Sep 24, 2004	12.55	12.95	12.53	12.84	3,642,319	+0.34(+2.75%)
Sep 23, 2004	11.81	12.63	11.80	12.50	6,464,427	+0.74(+6.28%)
Sep 22, 2004	11.94	11.94	11.74	11.76	2,881,724	-0.18(-1.49%)
Sep 21, 2004	11.64	11.94	11.61	11.94	1,361,434	+0.28(+2.43%)
Sep 20, 2004	11.62	11.74	11.55	11.65	946,646	-0.03(-0.24%)
Sep 17, 2004	11.80	11.83	11.66	11.68	1,057,953	-0.08(-0.66%)
Sep 16, 2004	11.64	11.80	11.64	11.76	630,917	+0.14(+1.24%)
Sep 15, 2004	11.72	11.72	11.60	11.62	873,162	-0.07(-0.57%)
Sep 14, 2004	11.70	11.73	11.61	11.68	778,065	-0.02(-0.14%)
Sep 13, 2004	11.59	11.70	11.59	11.70	938,901	+0.04(+0.33%)
Sep 10, 2004	11.78	11.79	11.60	11.66	1,732,096	-0.16(-1.36%)
Sep 09, 2004	11.88	12.00	11.78	11.82	1,072,001	+0.01(+0.05%)
Sep 08, 2004	11.79	11.92	11.77	11.82	774,823	-0.01(-0.09%)
Sep 07, 2004	11.78	11.83	11.73	11.83	1,061,915	+0.05(+0.42%)
Sep 03, 2004	11.63	11.84	11.59	11.78	926,294	+0.17(+1.44%)
Sep 02, 2004	11.78	11.78	11.29	11.61	4,068,994	-0.16(-1.37%)
Sep 01, 2004	11.69	11.78	11.57	11.77	1,121,350	+0.11(+0.90%)
Aug 31, 2004	11.72	11.72	11.59	11.67	1,085,869	-0.01(-0.10%)
Aug 30, 2004	11.82	11.82	11.65	11.68	1,063,536	-0.14(-1.17%)
Aug 27, 2004	11.74	11.85	11.72	11.82	1,078,125	+0.12(+1.00%)
Aug 26, 2004	11.77	11.78	11.63	11.70	1,751,367	-0.08(-0.71%)
Aug 25, 2004	11.53	11.84	11.39	11.78	2,883,705	+0.21(+1.82%)
Aug 24, 2004	11.35	11.60	11.35	11.57	2,244,142	+0.26(+2.26%)
Aug 23, 2004	11.20	11.34	11.20	11.32	1,636,459	+0.08(+0.74%)
Aug 20, 2004	10.91	11.25	10.90	11.23	2,082,946	+0.26(+2.33%)
Aug 19, 2004	11.05	11.10	10.95	10.98	1,107,122	-0.14(-1.30%)
Aug 18, 2004	10.93	11.14	10.88	11.12	970,600	+0.21(+1.88%)
Aug 17, 2004	10.94	11.15	10.90	10.92	1,448,966	-0.02(-0.20%)
Aug 16, 2004	10.75	10.99	10.73	10.94	1,446,265	+0.16(+1.44%)
Aug 13, 2004	10.83	10.97	10.72	10.78	1,601,338	+0.01(+0.10%)
Aug 12, 2004	10.91	10.92	10.72	10.77	2,996,993	-0.28(-2.51%)
Aug 11, 2004	11.16	11.17	11.00	11.05	1,682,206	-0.14(-1.29%)
Aug 10, 2004	11.17	11.28	11.14	11.19	1,241,843	+0.02(+0.15%)
Aug 09, 2004	11.13	11.27	11.12	11.18	845,786	+0.01(+0.10%)
Aug 06, 2004	11.22	11.23	11.07	11.17	2,274,400	-0.13(-1.18%)
Aug 05, 2004	11.69	11.69	11.22	11.30	3,058,770	-0.45(-3.83%)
Aug 04, 2004	11.72	11.76	11.51	11.75	1,115,407	-0.02(-0.19%)
Aug 03, 2004	11.93	11.93	11.67	11.77	1,503,899	-0.11(-0.89%)
Aug 02, 2004	11.80	11.97	11.65	11.88	1,241,482	+0.03(+0.28%)
Jul 30, 2004	11.89	11.89	11.65	11.84	1,254,270	-0.08(-0.65%)
Jul 29, 2004	11.85	11.94	11.78	11.92	1,282,187	+0.06(+0.47%)
Jul 28, 2004	11.88	11.91	11.69	11.87	1,340,542	-0.04(-0.33%)
Jul 27, 2004	11.95	12.03	11.88	11.90	2,606,519	-0.08(-0.65%)
Jul 26, 2004	11.91	12.00	11.90	11.98	1,197,356	+0.04(+0.32%)
Jul 23, 2004	11.92	11.95	11.80	11.94	1,429,875	-0.01(-0.05%)
Jul 22, 2004	11.82	11.99	11.77	11.95	1,862,134	+0.04(+0.33%)
Jul 21, 2004	11.98	12.10	11.79	11.91	1,466,077	-0.10(-0.83%)
Jul 20, 2004	11.92	12.01	11.85	12.01	2,620,207	+0.09(+0.75%)
Jul 19, 2004	11.86	11.99	11.77	11.92	1,749,026	+0.06(+0.51%)
Jul 16, 2004	11.86	11.90	11.67	11.86	1,384,308	+0.01(+0.05%)
Jul 15, 2004	11.67	11.87	11.65	11.85	1,600,617	+0.19(+1.62%)
Jul 14, 2004	11.66	11.85	11.59	11.67	1,565,136	+0.01(+0.05%)
Jul 13, 2004	11.68	11.77	11.63	11.66	2,185,067	+0.03(+0.24%)
Jul 12, 2004	11.44	11.73	11.39	11.63	1,929,674	+0.22(+1.95%)
Jul 09, 2004	11.47	11.58	11.33	11.41	2,552,667	+0.17(+1.48%)
Jul 08, 2004	11.23	11.30	11.18	11.24	1,825,572	+0.02(+0.20%)
Jul 07, 2004	11.20	11.38	11.20	11.22	1,516,147	-0.03(-0.25%)
Jul 06, 2004	11.30	11.33	11.19	11.25	1,268,679	-0.04(-0.34%)
Jul 02, 2004	11.35	11.42	11.29	11.29	1,361,794	-0.07(-0.64%)
Jul 01, 2004	11.47	11.55	11.33	11.36	1,804,319	-0.05(-0.44%)
Jun 30, 2004	11.30	11.46	11.25	11.41	2,620,027	+0.11(+0.98%)
Jun 29, 2004	11.35	11.48	11.27	11.30	1,965,516	-0.04(-0.34%)
Jun 28, 2004	11.49	11.60	11.33	11.34	1,706,881	-0.11(-0.92%)
Jun 25, 2004	11.58	11.62	11.39	11.44	4,604,274	-0.12(-1.01%)
Jun 24, 2004	11.74	11.89	11.53	11.56	3,333,434	-0.21(-1.79%)
Jun 23, 2004	11.85	12.13	11.72	11.77	3,615,843	-0.25(-2.08%)
Jun 22, 2004	11.97	12.10	11.81	12.02	2,428,212	+0.00(+0.00%)
Jun 21, 2004	11.91	12.08	11.87	12.02	2,808,780	+0.16(+1.36%)
Jun 18, 2004	11.73	11.94	11.72	11.86	2,109,962	+0.11(+0.90%)
Jun 17, 2004	11.81	11.89	11.64	11.75	1,107,122	-0.09(-0.75%)
Jun 16, 2004	11.77	11.87	11.72	11.84	1,107,482	+0.04(+0.38%)
Jun 15, 2004	11.77	11.82	11.68	11.80	2,129,954	+0.11(+0.95%)
Jun 14, 2004	11.74	11.88	11.69	11.69	1,296,595	-0.11(-0.94%)
Jun 10, 2004	11.88	12.02	11.78	11.80	2,648,484	-0.08(-0.70%)
Jun 09, 2004	12.02	12.15	11.87	11.88	1,917,247	-0.14(-1.15%)
Jun 08, 2004	12.08	12.10	11.99	12.02	4,670,374	-0.08(-0.69%)
Jun 07, 2004	12.09	12.13	11.99	12.10	927,915	+0.11(+0.88%)
Jun 04, 2004	12.16	12.25	11.99	12.00	1,910,403	-0.12(-0.96%)
Jun 03, 2004	12.16	12.24	12.05	12.12	1,851,868	-0.11(-0.91%)
Jun 02, 2004	12.24	12.38	12.16	12.23	1,946,244	-0.19(-1.56%)

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.