Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.715	9.927	9.652	9.860	8,332,774	+0.21(+2.15%)
Apr 28, 2005	9.801	9.841	9.548	9.652	9,337,068	-0.24(-2.43%)
Apr 27, 2005	9.904	9.943	9.797	9.893	5,595,439	-0.05(-0.51%)
Apr 26, 2005	10.16	10.16	9.878	9.943	7,537,603	-0.22(-2.15%)
Apr 25, 2005	10.19	10.30	10.12	10.16	3,973,950	+0.06(+0.64%)
Apr 22, 2005	10.18	10.22	10.00	10.10	4,656,616	-0.08(-0.77%)
Apr 21, 2005	9.998	10.26	9.921	10.18	5,691,737	+0.31(+3.13%)
Apr 20, 2005	9.967	10.07	9.860	9.867	4,929,936	-0.07(-0.71%)
Apr 19, 2005	9.861	9.976	9.839	9.938	3,544,265	+0.09(+0.88%)
Apr 18, 2005	9.866	9.918	9.775	9.852	4,501,522	+0.02(+0.22%)
Apr 15, 2005	10.01	10.02	9.797	9.830	7,186,100	-0.19(-1.88%)
Apr 14, 2005	10.15	10.16	9.974	10.02	5,541,093	-0.12(-1.23%)
Apr 13, 2005	10.28	10.31	10.12	10.14	3,825,213	-0.14(-1.32%)
Apr 12, 2005	10.23	10.33	10.10	10.28	4,029,568	+0.01(+0.14%)
Apr 11, 2005	10.27	10.32	10.21	10.26	3,679,336	-0.00(-0.01%)
Apr 08, 2005	10.44	10.45	10.26	10.27	2,921,985	-0.14(-1.33%)
Apr 07, 2005	10.21	10.47	10.21	10.40	5,198,807	+0.23(+2.29%)
Apr 06, 2005	10.30	10.33	10.12	10.17	5,218,829	-0.09(-0.83%)
Apr 05, 2005	10.08	10.28	10.07	10.26	7,689,200	+0.23(+2.29%)
Apr 04, 2005	10.08	10.12	9.978	10.03	4,385,202	-0.04(-0.36%)
Apr 01, 2005	10.24	10.32	9.995	10.06	6,429,702	-0.15(-1.49%)
Mar 31, 2005	10.25	10.35	10.16	10.22	4,104,254	+0.01(+0.09%)
Mar 30, 2005	10.14	10.28	10.08	10.21	5,939,314	+0.10(+1.01%)
Mar 29, 2005	10.31	10.36	10.06	10.10	6,664,567	-0.28(-2.73%)
Mar 28, 2005	10.42	10.48	10.38	10.39	3,211,831	-0.03(-0.26%)
Mar 24, 2005	10.39	10.50	10.38	10.41	3,470,214	+0.04(+0.41%)
Mar 23, 2005	10.44	10.50	10.35	10.37	4,222,163	-0.08(-0.72%)
Mar 22, 2005	10.51	10.62	10.44	10.45	3,625,308	-0.05(-0.48%)
Mar 21, 2005	10.39	10.54	10.38	10.50	3,936,130	+0.11(+1.06%)
Mar 18, 2005	10.44	10.46	10.33	10.39	5,449,880	-0.05(-0.53%)
Mar 17, 2005	10.46	10.51	10.37	10.44	3,150,811	+0.04(+0.35%)
Mar 16, 2005	10.49	10.52	10.37	10.41	3,372,645	-0.12(-1.14%)
Mar 15, 2005	10.69	10.75	10.53	10.53	3,365,018	-0.17(-1.59%)
Mar 14, 2005	10.58	10.75	10.58	10.69	3,206,746	+0.13(+1.21%)
Mar 11, 2005	10.61	10.69	10.54	10.57	3,581,132	-0.05(-0.50%)
Mar 10, 2005	10.53	10.70	10.52	10.62	3,178,143	+0.05(+0.43%)
Mar 09, 2005	10.63	10.69	10.57	10.58	3,941,533	-0.05(-0.47%)
Mar 08, 2005	10.61	10.67	10.57	10.63	3,740,992	+0.02(+0.15%)
Mar 07, 2005	10.56	10.72	10.55	10.61	4,101,394	+0.09(+0.87%)
Mar 04, 2005	10.48	10.56	10.42	10.52	4,533,621	+0.13(+1.27%)
Mar 03, 2005	10.42	10.48	10.38	10.39	4,369,629	-0.03(-0.32%)
Mar 02, 2005	10.37	10.47	10.29	10.42	3,622,448	+0.02(+0.21%)
Mar 01, 2005	10.45	10.53	10.38	10.40	5,121,260	-0.04(-0.35%)
Feb 28, 2005	10.50	10.60	10.40	10.43	3,757,836	-0.06(-0.60%)
Feb 25, 2005	10.42	10.54	10.37	10.50	3,854,134	+0.04(+0.42%)
Feb 24, 2005	10.33	10.47	10.28	10.45	3,587,488	+0.15(+1.42%)
Feb 23, 2005	10.33	10.41	10.31	10.31	3,754,341	-0.00(-0.03%)
Feb 22, 2005	10.55	10.58	10.29	10.31	4,762,448	-0.22(-2.06%)
Feb 18, 2005	10.56	10.60	10.49	10.53	4,802,492	-0.01(-0.06%)
Feb 17, 2005	10.70	10.72	10.53	10.53	4,901,015	-0.19(-1.80%)
Feb 16, 2005	10.68	10.80	10.61	10.73	3,362,158	+0.03(+0.25%)
Feb 15, 2005	10.67	10.77	10.64	10.70	2,961,712	+0.03(+0.28%)
Feb 14, 2005	10.74	10.78	10.64	10.67	3,029,088	-0.07(-0.61%)
Feb 11, 2005	10.66	10.78	10.63	10.74	4,382,342	+0.08(+0.75%)
Feb 10, 2005	10.68	10.72	10.62	10.66	3,144,773	+0.01(+0.10%)
Feb 09, 2005	10.77	10.77	10.59	10.64	3,833,158	-0.16(-1.51%)
Feb 08, 2005	10.72	10.89	10.71	10.81	3,291,603	+0.06(+0.56%)
Feb 07, 2005	10.81	10.85	10.74	10.75	3,362,158	-0.06(-0.60%)
Feb 04, 2005	10.74	10.86	10.72	10.81	4,240,914	+0.04(+0.35%)
Feb 03, 2005	10.70	10.79	10.68	10.78	3,559,203	+0.06(+0.60%)
Feb 02, 2005	10.76	10.79	10.65	10.71	4,334,034	-0.05(-0.45%)
Feb 01, 2005	10.58	10.83	10.48	10.76	7,716,532	+0.18(+1.71%)
Jan 31, 2005	10.40	10.61	10.38	10.58	5,018,924	+0.29(+2.81%)
Jan 28, 2005	10.36	10.43	10.27	10.29	5,765,788	-0.04(-0.40%)
Jan 27, 2005	10.30	10.39	10.21	10.33	5,347,226	-0.07(-0.71%)
Jan 26, 2005	10.41	10.47	10.37	10.40	3,853,181	+0.02(+0.20%)
Jan 25, 2005	10.28	10.41	10.24	10.38	3,667,577	+0.14(+1.40%)
Jan 24, 2005	10.28	10.36	10.20	10.24	4,311,469	-0.02(-0.15%)
Jan 21, 2005	10.35	10.42	10.26	10.26	5,548,403	-0.13(-1.27%)
Jan 20, 2005	10.57	10.57	10.38	10.39	3,977,446	-0.20(-1.90%)
Jan 19, 2005	10.73	10.73	10.58	10.59	3,730,504	-0.13(-1.20%)
Jan 18, 2005	10.60	10.76	10.52	10.72	4,695,389	+0.05(+0.47%)
Jan 14, 2005	10.54	10.71	10.54	10.67	3,403,473	+0.16(+1.53%)
Jan 13, 2005	10.64	10.64	10.46	10.51	2,812,339	-0.13(-1.20%)
Jan 12, 2005	10.65	10.66	10.43	10.64	5,290,020	-0.04(-0.35%)
Jan 11, 2005	10.70	10.80	10.67	10.67	7,714,625	+0.09(+0.82%)
Jan 10, 2005	10.56	10.65	10.49	10.59	3,833,476	+0.03(+0.24%)
Jan 07, 2005	10.66	10.69	10.48	10.56	3,531,235	-0.09(-0.89%)
Jan 06, 2005	10.57	10.77	10.56	10.66	5,476,894	+0.07(+0.65%)
Jan 05, 2005	10.67	10.73	10.58	10.59	4,887,031	-0.10(-0.90%)
Jan 04, 2005	10.83	10.85	10.67	10.68	5,813,460	-0.13(-1.16%)
Jan 03, 2005	11.04	11.04	10.79	10.81	4,311,151	-0.22(-2.00%)
Dec 31, 2004	11.05	11.10	11.01	11.03	1,373,275	-0.02(-0.18%)
Dec 30, 2004	11.01	11.08	10.99	11.05	2,091,536	+0.06(+0.56%)
Dec 29, 2004	10.99	11.05	10.98	10.99	1,938,349	+0.01(+0.06%)
Dec 28, 2004	10.86	11.01	10.85	10.98	3,366,289	+0.09(+0.81%)
Dec 27, 2004	10.99	11.05	10.89	10.89	2,351,190	-0.08(-0.73%)
Dec 23, 2004	11.01	11.06	10.97	10.97	2,507,873	-0.01(-0.07%)
Dec 22, 2004	11.10	11.15	10.98	10.98	4,123,323	-0.10(-0.91%)
Dec 21, 2004	11.03	11.09	10.97	11.08	3,586,852	+0.12(+1.13%)
Dec 20, 2004	11.05	11.07	10.86	10.96	3,327,516	-0.07(-0.64%)
Dec 17, 2004	10.97	11.13	10.97	11.03	5,554,123	+0.01(+0.10%)
Dec 16, 2004	10.96	11.09	10.94	11.02	3,843,646	+0.04(+0.33%)
Dec 15, 2004	10.85	11.01	10.83	10.98	3,159,392	+0.09(+0.87%)
Dec 14, 2004	10.88	10.98	10.87	10.89	3,578,271	-0.03(-0.32%)
Dec 13, 2004	10.85	10.96	10.75	10.92	2,632,774	+0.17(+1.61%)
Dec 10, 2004	10.80	10.87	10.75	10.75	2,910,226	-0.06(-0.51%)
Dec 09, 2004	10.73	10.84	10.62	10.80	5,374,240	+0.01(+0.09%)
Dec 08, 2004	10.78	10.91	10.74	10.79	3,176,236	+0.06(+0.53%)
Dec 07, 2004	10.85	10.95	10.74	10.74	4,792,322	-0.11(-1.01%)
Dec 06, 2004	10.70	10.99	10.65	10.85	7,005,899	+0.14(+1.31%)
Dec 03, 2004	10.70	10.79	10.63	10.71	3,906,574	+0.08(+0.74%)
Dec 02, 2004	10.67	10.69	10.58	10.63	2,773,565	-0.06(-0.57%)
Dec 01, 2004	10.48	10.69	10.43	10.69	3,770,549	+0.18(+1.69%)
Nov 30, 2004	10.54	10.63	10.48	10.51	3,274,441	-0.07(-0.64%)
Nov 29, 2004	10.62	10.67	10.42	10.58	4,245,364	-0.02(-0.19%)
Nov 26, 2004	10.68	10.68	10.55	10.60	1,709,841	-0.05(-0.43%)
Nov 24, 2004	10.66	10.76	10.56	10.65	3,698,087	-0.06(-0.54%)
Nov 23, 2004	10.75	10.80	10.62	10.70	4,005,732	-0.02(-0.16%)
Nov 22, 2004	10.59	10.74	10.54	10.72	3,465,129	+0.13(+1.22%)
Nov 19, 2004	10.71	10.73	10.58	10.59	2,996,671	-0.11(-1.03%)
Nov 18, 2004	10.59	10.71	10.56	10.70	3,134,920	+0.09(+0.81%)
Nov 17, 2004	10.73	10.85	10.56	10.62	3,455,277	-0.09(-0.84%)
Nov 16, 2004	10.70	10.76	10.65	10.71	2,399,180	+0.00(+0.01%)
Nov 15, 2004	10.78	10.80	10.64	10.70	2,728,754	-0.09(-0.84%)
Nov 12, 2004	10.64	10.80	10.59	10.80	2,922,938	+0.08(+0.76%)
Nov 11, 2004	10.62	10.75	10.56	10.71	2,788,185	+0.10(+0.92%)
Nov 10, 2004	10.63	10.70	10.58	10.62	2,246,311	+0.04(+0.42%)
Nov 09, 2004	10.60	10.65	10.49	10.57	3,990,477	-0.11(-1.06%)
Nov 08, 2004	10.61	10.72	10.56	10.69	2,902,598	+0.08(+0.73%)
Nov 05, 2004	10.74	10.78	10.55	10.61	5,469,585	-0.10(-0.97%)
Nov 04, 2004	10.43	10.76	10.41	10.71	5,810,599	+0.27(+2.61%)
Nov 03, 2004	10.43	10.56	10.37	10.44	7,902,453	+0.13(+1.27%)
Nov 02, 2004	10.30	10.37	10.21	10.31	11,853,840	+0.20(+1.95%)
Nov 01, 2004	10.10	10.23	10.05	10.11	4,986,507	+0.04(+0.36%)
Oct 29, 2004	10.02	10.15	10.02	10.08	3,137,463	+0.00(+0.05%)
Oct 28, 2004	10.23	10.23	10.01	10.07	4,389,016	-0.11(-1.05%)
Oct 27, 2004	9.971	10.24	9.971	10.18	6,961,405	+0.23(+2.34%)
Oct 26, 2004	9.793	9.946	9.779	9.946	3,065,001	+0.16(+1.61%)
Oct 25, 2004	9.746	9.817	9.664	9.789	3,993,019	+0.02(+0.16%)
Oct 22, 2004	9.852	9.880	9.754	9.773	4,213,582	-0.08(-0.78%)
Oct 21, 2004	9.757	9.872	9.672	9.850	3,681,879	+0.09(+0.92%)
Oct 20, 2004	9.742	9.803	9.631	9.760	3,218,823	+0.00(+0.05%)
Oct 19, 2004	9.921	9.976	9.754	9.756	3,521,700	-0.16(-1.65%)
Oct 18, 2004	9.863	9.976	9.776	9.919	3,296,052	+0.02(+0.17%)
Oct 15, 2004	9.833	9.951	9.804	9.902	3,249,651	+0.13(+1.35%)
Oct 14, 2004	9.836	9.864	9.749	9.770	3,187,042	-0.09(-0.94%)
Oct 13, 2004	9.970	10.02	9.784	9.863	2,988,090	-0.06(-0.60%)
Oct 12, 2004	9.885	9.952	9.793	9.922	2,845,391	+0.02(+0.19%)
Oct 11, 2004	9.893	10.000	9.889	9.904	1,895,127	+0.00(+0.02%)
Oct 08, 2004	9.894	9.970	9.814	9.902	3,356,755	-0.03(-0.27%)
Oct 07, 2004	9.990	10.05	9.929	9.929	1,986,339	-0.10(-1.00%)
Oct 06, 2004	9.911	10.04	9.861	10.03	3,476,889	+0.14(+1.45%)
Oct 05, 2004	10.01	10.04	9.860	9.886	4,291,129	-0.16(-1.57%)
Oct 04, 2004	10.07	10.12	9.996	10.04	4,366,133	-0.01(-0.09%)
Oct 01, 2004	9.762	10.07	9.731	10.05	5,485,793	+0.32(+3.25%)
Sep 30, 2004	9.782	9.808	9.675	9.737	6,040,379	-0.05(-0.47%)
Sep 29, 2004	9.707	9.792	9.707	9.782	4,142,392	+0.01(+0.14%)
Sep 28, 2004	9.660	9.789	9.613	9.768	3,269,356	+0.12(+1.22%)
Sep 27, 2004	9.754	9.754	9.616	9.650	4,235,829	-0.10(-1.05%)
Sep 24, 2004	9.789	9.825	9.753	9.753	3,404,427	-0.03(-0.26%)
Sep 23, 2004	9.833	9.849	9.771	9.778	3,047,204	-0.06(-0.56%)
Sep 22, 2004	9.940	9.959	9.795	9.833	3,643,741	-0.11(-1.15%)
Sep 21, 2004	9.885	9.967	9.844	9.948	2,329,897	+0.10(+0.97%)
Sep 20, 2004	9.849	9.897	9.801	9.852	3,073,264	-0.02(-0.18%)
Sep 17, 2004	9.888	9.943	9.830	9.869	3,975,221	+0.01(+0.06%)
Sep 16, 2004	9.849	9.915	9.830	9.863	2,723,986	+0.04(+0.38%)
Sep 15, 2004	9.943	9.965	9.809	9.825	4,651,531	-0.16(-1.56%)
Sep 14, 2004	10.07	10.07	9.938	9.981	2,590,187	-0.09(-0.91%)
Sep 13, 2004	10.01	10.11	9.932	10.07	3,357,073	+0.05(+0.53%)
Sep 10, 2004	9.860	10.03	9.833	10.02	4,533,304	+0.19(+1.89%)
Sep 09, 2004	9.896	9.900	9.781	9.833	3,003,981	-0.04(-0.40%)
Sep 08, 2004	9.913	9.957	9.841	9.872	2,919,760	-0.07(-0.71%)
Sep 07, 2004	9.838	9.971	9.838	9.943	5,415,556	+0.14(+1.40%)
Sep 03, 2004	9.831	9.847	9.756	9.806	3,078,985	-0.03(-0.26%)
Sep 02, 2004	9.778	9.833	9.716	9.831	2,787,867	+0.07(+0.69%)
Sep 01, 2004	9.797	9.853	9.674	9.764	4,000,647	-0.03(-0.31%)
Aug 31, 2004	9.765	9.809	9.724	9.793	2,930,884	+0.06(+0.61%)
Aug 30, 2004	9.782	9.815	9.734	9.734	1,764,187	-0.05(-0.48%)
Aug 27, 2004	9.841	9.842	9.713	9.781	2,095,350	-0.06(-0.61%)
Aug 26, 2004	9.781	9.863	9.754	9.841	2,685,213	+0.06(+0.61%)
Aug 25, 2004	9.724	9.808	9.646	9.781	2,225,654	+0.06(+0.57%)
Aug 24, 2004	9.738	9.806	9.660	9.726	2,146,200	+0.00(+0.00%)
Aug 23, 2004	9.731	9.789	9.675	9.726	3,338,957	+0.03(+0.36%)
Aug 20, 2004	9.691	9.720	9.515	9.691	4,560,953	-0.02(-0.16%)
Aug 19, 2004	9.757	9.830	9.638	9.707	3,233,125	-0.11(-1.17%)
Aug 18, 2004	9.693	9.828	9.674	9.822	2,675,043	+0.13(+1.33%)
Aug 17, 2004	9.677	9.753	9.668	9.693	2,776,426	+0.06(+0.60%)
Aug 16, 2004	9.487	9.675	9.466	9.635	3,316,710	+0.15(+1.61%)
Aug 13, 2004	9.399	9.496	9.353	9.482	3,879,242	+0.09(+0.94%)
Aug 12, 2004	9.529	9.529	9.334	9.394	4,534,893	-0.13(-1.40%)
Aug 11, 2004	9.537	9.557	9.428	9.528	3,175,283	-0.11(-1.13%)
Aug 10, 2004	9.609	9.642	9.551	9.636	3,562,698	+0.10(+1.06%)
Aug 09, 2004	9.539	9.647	9.474	9.535	3,722,559	+0.02(+0.17%)
Aug 06, 2004	9.581	9.608	9.460	9.520	4,990,956	-0.12(-1.29%)
Aug 05, 2004	9.808	9.856	9.644	9.644	3,779,766	-0.15(-1.53%)
Aug 04, 2004	9.878	9.888	9.644	9.793	6,987,148	-0.07(-0.70%)
Aug 03, 2004	9.841	9.967	9.801	9.863	13,950,143	+0.30(+3.11%)
Aug 02, 2004	9.556	9.611	9.450	9.565	5,874,798	+0.02(+0.16%)
Jul 30, 2004	9.534	9.644	9.487	9.550	3,445,425	-0.01(-0.15%)
Jul 29, 2004	9.463	9.613	9.439	9.564	4,191,017	+0.11(+1.16%)
Jul 28, 2004	9.502	9.554	9.389	9.454	5,093,610	-0.06(-0.58%)
Jul 27, 2004	9.299	9.534	9.252	9.509	3,985,392	+0.21(+2.30%)
Jul 26, 2004	9.358	9.389	9.216	9.295	3,630,393	-0.06(-0.67%)
Jul 23, 2004	9.364	9.428	9.292	9.358	3,113,945	-0.06(-0.63%)
Jul 22, 2004	9.449	9.496	9.282	9.417	4,992,863	-0.09(-0.96%)
Jul 21, 2004	9.620	9.738	9.509	9.509	4,982,375	-0.10(-1.03%)
Jul 20, 2004	9.534	9.635	9.493	9.608	3,161,299	+0.07(+0.71%)
Jul 19, 2004	9.568	9.570	9.400	9.540	5,803,608	-0.10(-1.08%)
Jul 16, 2004	9.628	9.668	9.565	9.644	4,207,226	+0.09(+0.91%)
Jul 15, 2004	9.493	9.633	9.493	9.557	4,200,234	+0.06(+0.60%)
Jul 14, 2004	9.471	9.573	9.424	9.501	4,117,284	-0.03(-0.36%)
Jul 13, 2004	9.535	9.675	9.496	9.535	4,879,086	-0.12(-1.25%)
Jul 12, 2004	9.686	9.715	9.564	9.657	1,744,800	-0.03(-0.29%)
Jul 09, 2004	9.581	9.732	9.581	9.685	3,374,870	+0.13(+1.32%)
Jul 08, 2004	9.767	9.771	9.559	9.559	3,942,487	-0.23(-2.35%)
Jul 07, 2004	9.787	9.872	9.765	9.789	5,099,967	+0.00(+0.02%)
Jul 06, 2004	9.754	9.830	9.737	9.787	3,512,166	-0.05(-0.51%)
Jul 02, 2004	9.814	9.875	9.732	9.838	3,319,888	-0.00(-0.02%)
Jul 01, 2004	9.956	10.00	9.751	9.839	4,099,805	-0.16(-1.59%)
Jun 30, 2004	9.896	10.03	9.817	9.998	5,261,416	+0.09(+0.95%)
Jun 29, 2004	9.680	9.935	9.680	9.904	5,489,925	+0.22(+2.31%)
Jun 28, 2004	9.699	9.754	9.636	9.680	4,356,599	+0.02(+0.21%)
Jun 25, 2004	9.650	9.751	9.630	9.660	4,471,012	-0.02(-0.23%)
Jun 24, 2004	9.639	9.707	9.617	9.682	3,309,400	+0.06(+0.67%)
Jun 23, 2004	9.479	9.672	9.465	9.617	4,887,349	+0.15(+1.54%)
Jun 22, 2004	9.447	9.495	9.400	9.471	7,620,870	+0.08(+0.91%)
Jun 21, 2004	9.282	9.419	9.266	9.386	4,284,773	+0.14(+1.51%)
Jun 18, 2004	9.391	9.408	9.240	9.246	6,314,971	-0.17(-1.85%)
Jun 17, 2004	9.595	9.605	9.402	9.421	6,208,821	-0.17(-1.82%)
Jun 16, 2004	9.620	9.625	9.550	9.595	1,783,574	+0.02(+0.16%)
Jun 15, 2004	9.581	9.635	9.534	9.579	2,761,806	+0.08(+0.84%)
Jun 14, 2004	9.565	9.617	9.452	9.499	3,205,475	-0.06(-0.63%)
Jun 10, 2004	9.498	9.620	9.482	9.559	2,592,411	+0.08(+0.83%)
Jun 09, 2004	9.595	9.635	9.473	9.480	2,582,559	-0.11(-1.20%)
Jun 08, 2004	9.520	9.602	9.520	9.595	3,112,038	+0.04(+0.38%)
Jun 07, 2004	9.537	9.592	9.488	9.559	5,087,254	+0.05(+0.55%)
Jun 04, 2004	9.526	9.557	9.435	9.507	4,085,185	+0.10(+1.10%)
Jun 03, 2004	9.436	9.499	9.403	9.403	3,043,072	-0.05(-0.48%)
Jun 02, 2004	9.416	9.477	9.332	9.449	3,223,591	+0.06(+0.59%)
Jun 01, 2004	9.366	9.430	9.321	9.394	3,181,003	+0.00(+0.02%)
May 28, 2004	9.369	9.419	9.325	9.392	4,169,088	+0.04(+0.42%)
May 27, 2004	9.350	9.436	9.292	9.353	5,139,376	+0.04(+0.46%)
May 26, 2004	9.362	9.408	9.266	9.310	4,020,033	-0.05(-0.54%)
May 25, 2004	9.120	9.395	9.016	9.361	5,586,858	+0.26(+2.85%)
May 24, 2004	9.093	9.268	9.012	9.101	3,556,024	+0.03(+0.31%)
May 21, 2004	9.015	9.141	8.991	9.073	3,590,348	+0.12(+1.39%)
May 20, 2004	8.999	9.065	8.905	8.949	4,107,114	-0.08(-0.92%)
May 19, 2004	9.117	9.224	9.032	9.032	5,120,307	+0.02(+0.21%)
May 18, 2004	8.928	9.070	8.920	9.013	3,606,239	+0.11(+1.29%)
May 17, 2004	8.905	8.994	8.845	8.898	3,544,583	-0.12(-1.34%)
May 14, 2004	8.975	9.076	8.912	9.019	5,191,497	-0.02(-0.24%)
May 13, 2004	9.141	9.142	9.002	9.041	3,483,563	-0.11(-1.17%)
May 12, 2004	8.960	9.148	8.939	9.148	4,739,247	+0.02(+0.22%)
May 11, 2004	9.046	9.133	9.015	9.128	4,138,896	+0.04(+0.47%)
May 10, 2004	9.169	9.219	8.914	9.085	7,165,760	-0.08(-0.91%)
May 07, 2004	9.227	9.332	9.150	9.169	4,138,260	-0.14(-1.55%)
May 06, 2004	9.339	9.405	9.213	9.314	5,013,203	-0.03(-0.27%)
May 05, 2004	9.377	9.388	9.200	9.339	7,660,279	-0.04(-0.45%)
May 04, 2004	9.534	9.572	9.299	9.381	10,581,629	-0.14(-1.47%)

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.