Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.714	9.926	9.651	9.859	8,333,612	+0.21(+2.15%)
Apr 28, 2005	9.800	9.840	9.547	9.651	9,338,007	-0.24(-2.43%)
Apr 27, 2005	9.903	9.942	9.796	9.892	5,596,002	-0.05(-0.51%)
Apr 26, 2005	10.16	10.16	9.877	9.942	7,538,361	-0.22(-2.15%)
Apr 25, 2005	10.19	10.30	10.12	10.16	3,974,350	+0.06(+0.64%)
Apr 22, 2005	10.17	10.22	10.00	10.10	4,657,084	-0.08(-0.77%)
Apr 21, 2005	9.997	10.26	9.920	10.17	5,692,309	+0.31(+3.12%)
Apr 20, 2005	9.966	10.07	9.859	9.866	4,930,432	-0.07(-0.71%)
Apr 19, 2005	9.860	9.975	9.838	9.937	3,544,622	+0.09(+0.88%)
Apr 18, 2005	9.865	9.917	9.774	9.851	4,501,975	+0.02(+0.22%)
Apr 15, 2005	10.00	10.02	9.796	9.829	7,186,823	-0.19(-1.88%)
Apr 14, 2005	10.15	10.16	9.973	10.02	5,541,650	-0.12(-1.23%)
Apr 13, 2005	10.28	10.31	10.12	10.14	3,825,598	-0.14(-1.32%)
Apr 12, 2005	10.23	10.33	10.10	10.28	4,029,973	+0.01(+0.14%)
Apr 11, 2005	10.26	10.32	10.21	10.26	3,679,706	-0.00(-0.02%)
Apr 08, 2005	10.44	10.45	10.26	10.26	2,922,279	-0.14(-1.33%)
Apr 07, 2005	10.21	10.47	10.21	10.40	5,199,330	+0.23(+2.29%)
Apr 06, 2005	10.29	10.33	10.12	10.17	5,219,354	-0.09(-0.83%)
Apr 05, 2005	10.08	10.28	10.07	10.26	7,689,974	+0.23(+2.29%)
Apr 04, 2005	10.08	10.12	9.977	10.03	4,385,643	-0.04(-0.36%)
Apr 01, 2005	10.24	10.31	9.994	10.06	6,430,349	-0.15(-1.49%)
Mar 31, 2005	10.25	10.35	10.16	10.21	4,104,667	+0.01(+0.09%)
Mar 30, 2005	10.14	10.28	10.08	10.20	5,939,912	+0.10(+1.01%)
Mar 29, 2005	10.31	10.36	10.06	10.10	6,665,237	-0.28(-2.73%)
Mar 28, 2005	10.42	10.48	10.38	10.39	3,212,155	-0.03(-0.26%)
Mar 24, 2005	10.39	10.50	10.38	10.41	3,470,564	+0.04(+0.41%)
Mar 23, 2005	10.44	10.50	10.35	10.37	4,222,588	-0.08(-0.72%)
Mar 22, 2005	10.51	10.62	10.44	10.45	3,625,673	-0.05(-0.48%)
Mar 21, 2005	10.39	10.54	10.38	10.50	3,936,526	+0.11(+1.06%)
Mar 18, 2005	10.44	10.46	10.32	10.39	5,450,428	-0.06(-0.53%)
Mar 17, 2005	10.46	10.51	10.37	10.44	3,151,128	+0.04(+0.35%)
Mar 16, 2005	10.49	10.52	10.37	10.40	3,372,985	-0.12(-1.14%)
Mar 15, 2005	10.69	10.75	10.52	10.52	3,365,356	-0.17(-1.59%)
Mar 14, 2005	10.57	10.74	10.57	10.69	3,207,069	+0.13(+1.21%)
Mar 11, 2005	10.61	10.68	10.54	10.57	3,581,492	-0.05(-0.50%)
Mar 10, 2005	10.53	10.70	10.52	10.62	3,178,463	+0.05(+0.43%)
Mar 09, 2005	10.62	10.69	10.57	10.57	3,941,930	-0.05(-0.47%)
Mar 08, 2005	10.61	10.67	10.57	10.62	3,741,369	+0.02(+0.15%)
Mar 07, 2005	10.56	10.72	10.55	10.61	4,101,806	+0.09(+0.87%)
Mar 04, 2005	10.48	10.56	10.42	10.52	4,534,077	+0.13(+1.27%)
Mar 03, 2005	10.42	10.48	10.38	10.39	4,370,069	-0.03(-0.32%)
Mar 02, 2005	10.37	10.47	10.29	10.42	3,622,812	+0.02(+0.21%)
Mar 01, 2005	10.45	10.52	10.38	10.40	5,121,775	-0.04(-0.35%)
Feb 28, 2005	10.50	10.60	10.39	10.43	3,758,215	-0.06(-0.60%)
Feb 25, 2005	10.42	10.54	10.37	10.50	3,854,522	+0.04(+0.42%)
Feb 24, 2005	10.33	10.47	10.28	10.45	3,587,849	+0.15(+1.42%)
Feb 23, 2005	10.33	10.41	10.31	10.31	3,754,718	-0.00(-0.03%)
Feb 22, 2005	10.55	10.58	10.29	10.31	4,762,927	-0.22(-2.06%)
Feb 18, 2005	10.56	10.59	10.49	10.53	4,802,975	-0.01(-0.06%)
Feb 17, 2005	10.70	10.72	10.53	10.53	4,901,508	-0.19(-1.80%)
Feb 16, 2005	10.68	10.80	10.61	10.73	3,362,496	+0.03(+0.25%)
Feb 15, 2005	10.67	10.77	10.64	10.70	2,962,009	+0.03(+0.28%)
Feb 14, 2005	10.74	10.78	10.64	10.67	3,029,393	-0.07(-0.61%)
Feb 11, 2005	10.65	10.78	10.63	10.73	4,382,783	+0.08(+0.75%)
Feb 10, 2005	10.68	10.71	10.62	10.65	3,145,089	+0.01(+0.10%)
Feb 09, 2005	10.77	10.77	10.59	10.64	3,833,544	-0.16(-1.51%)
Feb 08, 2005	10.72	10.89	10.71	10.81	3,291,934	+0.06(+0.56%)
Feb 07, 2005	10.81	10.85	10.74	10.75	3,362,496	-0.06(-0.60%)
Feb 04, 2005	10.73	10.85	10.72	10.81	4,241,341	+0.04(+0.35%)
Feb 03, 2005	10.70	10.79	10.68	10.77	3,559,561	+0.06(+0.60%)
Feb 02, 2005	10.76	10.79	10.65	10.71	4,334,470	-0.05(-0.45%)
Feb 01, 2005	10.58	10.83	10.48	10.76	7,717,308	+0.18(+1.71%)
Jan 31, 2005	10.40	10.61	10.37	10.58	5,019,429	+0.29(+2.81%)
Jan 28, 2005	10.36	10.43	10.27	10.29	5,766,368	-0.04(-0.40%)
Jan 27, 2005	10.30	10.39	10.21	10.33	5,347,764	-0.07(-0.71%)
Jan 26, 2005	10.41	10.47	10.37	10.40	3,853,568	+0.02(+0.20%)
Jan 25, 2005	10.28	10.41	10.24	10.38	3,667,946	+0.14(+1.40%)
Jan 24, 2005	10.28	10.36	10.20	10.24	4,311,903	-0.02(-0.15%)
Jan 21, 2005	10.35	10.42	10.26	10.26	5,548,961	-0.13(-1.27%)
Jan 20, 2005	10.57	10.57	10.38	10.39	3,977,846	-0.20(-1.90%)
Jan 19, 2005	10.73	10.73	10.58	10.59	3,730,880	-0.13(-1.20%)
Jan 18, 2005	10.60	10.76	10.52	10.72	4,695,861	+0.05(+0.47%)
Jan 14, 2005	10.54	10.71	10.54	10.67	3,403,816	+0.16(+1.53%)
Jan 13, 2005	10.64	10.64	10.46	10.51	2,812,622	-0.13(-1.20%)
Jan 12, 2005	10.65	10.66	10.43	10.63	5,290,552	-0.04(-0.35%)
Jan 11, 2005	10.70	10.80	10.67	10.67	7,715,401	+0.09(+0.82%)
Jan 10, 2005	10.56	10.65	10.49	10.59	3,833,862	+0.03(+0.24%)
Jan 07, 2005	10.66	10.68	10.48	10.56	3,531,590	-0.09(-0.89%)
Jan 06, 2005	10.57	10.77	10.56	10.65	5,477,445	+0.07(+0.65%)
Jan 05, 2005	10.67	10.73	10.58	10.59	4,887,523	-0.10(-0.90%)
Jan 04, 2005	10.83	10.85	10.67	10.68	5,814,045	-0.13(-1.16%)
Jan 03, 2005	11.04	11.04	10.79	10.81	4,311,585	-0.22(-2.00%)
Dec 31, 2004	11.05	11.10	11.01	11.03	1,373,414	-0.02(-0.19%)
Dec 30, 2004	11.01	11.08	10.99	11.05	2,091,746	+0.06(+0.56%)
Dec 29, 2004	10.99	11.05	10.98	10.99	1,938,544	+0.01(+0.06%)
Dec 28, 2004	10.85	11.01	10.84	10.98	3,366,628	+0.09(+0.81%)
Dec 27, 2004	10.99	11.05	10.89	10.89	2,351,427	-0.08(-0.73%)
Dec 23, 2004	11.01	11.06	10.97	10.97	2,508,125	-0.01(-0.07%)
Dec 22, 2004	11.10	11.15	10.98	10.98	4,123,738	-0.10(-0.91%)
Dec 21, 2004	11.03	11.09	10.96	11.08	3,587,213	+0.12(+1.13%)
Dec 20, 2004	11.05	11.07	10.86	10.96	3,327,851	-0.07(-0.64%)
Dec 17, 2004	10.97	11.13	10.97	11.03	5,554,682	+0.01(+0.10%)
Dec 16, 2004	10.96	11.09	10.94	11.02	3,844,033	+0.04(+0.33%)
Dec 15, 2004	10.85	11.01	10.83	10.98	3,159,710	+0.09(+0.87%)
Dec 14, 2004	10.88	10.98	10.87	10.89	3,578,631	-0.03(-0.32%)
Dec 13, 2004	10.85	10.96	10.75	10.92	2,633,039	+0.17(+1.61%)
Dec 10, 2004	10.80	10.87	10.74	10.75	2,910,518	-0.06(-0.51%)
Dec 09, 2004	10.73	10.84	10.62	10.80	5,374,781	+0.01(+0.09%)
Dec 08, 2004	10.78	10.91	10.74	10.79	3,176,556	+0.06(+0.53%)
Dec 07, 2004	10.85	10.95	10.74	10.74	4,792,804	-0.11(-1.02%)
Dec 06, 2004	10.70	10.99	10.65	10.85	7,006,604	+0.14(+1.31%)
Dec 03, 2004	10.70	10.79	10.63	10.71	3,906,967	+0.08(+0.74%)
Dec 02, 2004	10.67	10.69	10.58	10.63	2,773,844	-0.06(-0.57%)
Dec 01, 2004	10.48	10.69	10.43	10.69	3,770,928	+0.18(+1.69%)
Nov 30, 2004	10.54	10.63	10.48	10.51	3,274,770	-0.07(-0.64%)
Nov 29, 2004	10.62	10.67	10.42	10.58	4,245,791	-0.02(-0.19%)
Nov 26, 2004	10.68	10.68	10.55	10.60	1,710,013	-0.05(-0.43%)
Nov 24, 2004	10.66	10.76	10.56	10.65	3,698,459	-0.06(-0.54%)
Nov 23, 2004	10.75	10.80	10.62	10.70	4,006,135	-0.02(-0.16%)
Nov 22, 2004	10.59	10.74	10.54	10.72	3,465,478	+0.13(+1.22%)
Nov 19, 2004	10.71	10.73	10.58	10.59	2,996,973	-0.11(-1.03%)
Nov 18, 2004	10.59	10.71	10.56	10.70	3,135,236	+0.09(+0.81%)
Nov 17, 2004	10.73	10.85	10.56	10.62	3,455,625	-0.09(-0.84%)
Nov 16, 2004	10.70	10.76	10.65	10.70	2,399,421	+0.00(+0.01%)
Nov 15, 2004	10.78	10.80	10.63	10.70	2,729,028	-0.09(-0.84%)
Nov 12, 2004	10.63	10.79	10.59	10.79	2,923,232	+0.08(+0.76%)
Nov 11, 2004	10.62	10.75	10.56	10.71	2,788,465	+0.10(+0.92%)
Nov 10, 2004	10.63	10.70	10.58	10.62	2,246,537	+0.04(+0.42%)
Nov 09, 2004	10.60	10.65	10.49	10.57	3,990,878	-0.11(-1.06%)
Nov 08, 2004	10.61	10.72	10.56	10.68	2,902,890	+0.08(+0.73%)
Nov 05, 2004	10.74	10.78	10.54	10.61	5,470,135	-0.10(-0.97%)
Nov 04, 2004	10.43	10.76	10.41	10.71	5,811,184	+0.27(+2.61%)
Nov 03, 2004	10.42	10.56	10.37	10.44	7,903,248	+0.13(+1.27%)
Nov 02, 2004	10.30	10.37	10.21	10.31	11,855,032	+0.20(+1.94%)
Nov 01, 2004	10.10	10.23	10.05	10.11	4,987,008	+0.04(+0.36%)
Oct 29, 2004	10.02	10.15	10.02	10.08	3,137,778	+0.00(+0.05%)
Oct 28, 2004	10.23	10.23	10.00	10.07	4,389,457	-0.11(-1.05%)
Oct 27, 2004	9.970	10.24	9.970	10.18	6,962,106	+0.23(+2.34%)
Oct 26, 2004	9.792	9.945	9.778	9.945	3,065,310	+0.16(+1.61%)
Oct 25, 2004	9.745	9.816	9.663	9.788	3,993,421	+0.02(+0.16%)
Oct 22, 2004	9.851	9.879	9.753	9.772	4,214,006	-0.08(-0.78%)
Oct 21, 2004	9.756	9.871	9.671	9.849	3,682,249	+0.09(+0.92%)
Oct 20, 2004	9.741	9.802	9.630	9.759	3,219,147	+0.00(+0.05%)
Oct 19, 2004	9.920	9.975	9.753	9.755	3,522,055	-0.16(-1.65%)
Oct 18, 2004	9.862	9.975	9.775	9.918	3,296,384	+0.02(+0.17%)
Oct 15, 2004	9.832	9.950	9.803	9.901	3,249,978	+0.13(+1.35%)
Oct 14, 2004	9.835	9.863	9.748	9.769	3,187,363	-0.09(-0.94%)
Oct 13, 2004	9.969	10.02	9.783	9.862	2,988,391	-0.06(-0.60%)
Oct 12, 2004	9.884	9.951	9.792	9.921	2,845,678	+0.02(+0.19%)
Oct 11, 2004	9.892	9.999	9.888	9.903	1,895,317	+0.00(+0.02%)
Oct 08, 2004	9.893	9.969	9.813	9.901	3,357,092	-0.03(-0.27%)
Oct 07, 2004	9.989	10.04	9.928	9.928	1,986,539	-0.10(-1.00%)
Oct 06, 2004	9.910	10.04	9.860	10.03	3,477,238	+0.14(+1.45%)
Oct 05, 2004	10.01	10.04	9.859	9.885	4,291,561	-0.16(-1.57%)
Oct 04, 2004	10.07	10.12	9.995	10.04	4,366,572	-0.01(-0.09%)
Oct 01, 2004	9.761	10.07	9.730	10.05	5,486,345	+0.32(+3.25%)
Sep 30, 2004	9.781	9.807	9.674	9.736	6,040,987	-0.05(-0.47%)
Sep 29, 2004	9.706	9.791	9.706	9.781	4,142,809	+0.01(+0.14%)
Sep 28, 2004	9.659	9.788	9.612	9.767	3,269,685	+0.12(+1.22%)
Sep 27, 2004	9.753	9.753	9.615	9.649	4,236,255	-0.10(-1.05%)
Sep 24, 2004	9.788	9.824	9.752	9.752	3,404,769	-0.03(-0.26%)
Sep 23, 2004	9.832	9.848	9.770	9.777	3,047,510	-0.06(-0.56%)
Sep 22, 2004	9.939	9.958	9.794	9.832	3,644,108	-0.11(-1.15%)
Sep 21, 2004	9.884	9.966	9.843	9.947	2,330,131	+0.10(+0.97%)
Sep 20, 2004	9.848	9.896	9.800	9.851	3,073,574	-0.02(-0.18%)
Sep 17, 2004	9.887	9.942	9.829	9.868	3,975,621	+0.01(+0.06%)
Sep 16, 2004	9.848	9.914	9.829	9.862	2,724,260	+0.04(+0.38%)
Sep 15, 2004	9.942	9.964	9.808	9.824	4,651,998	-0.16(-1.56%)
Sep 14, 2004	10.07	10.07	9.937	9.980	2,590,447	-0.09(-0.91%)
Sep 13, 2004	10.00	10.10	9.931	10.07	3,357,410	+0.05(+0.53%)
Sep 10, 2004	9.859	10.03	9.832	10.02	4,533,760	+0.19(+1.89%)
Sep 09, 2004	9.895	9.899	9.780	9.832	3,004,283	-0.04(-0.40%)
Sep 08, 2004	9.912	9.956	9.840	9.871	2,920,054	-0.07(-0.71%)
Sep 07, 2004	9.837	9.970	9.837	9.942	5,416,101	+0.14(+1.40%)
Sep 03, 2004	9.830	9.846	9.755	9.805	3,079,295	-0.03(-0.26%)
Sep 02, 2004	9.777	9.832	9.715	9.830	2,788,148	+0.07(+0.69%)
Sep 01, 2004	9.796	9.852	9.673	9.763	4,001,049	-0.03(-0.31%)
Aug 31, 2004	9.764	9.808	9.723	9.792	2,931,178	+0.06(+0.61%)
Aug 30, 2004	9.781	9.814	9.733	9.733	1,764,364	-0.05(-0.48%)
Aug 27, 2004	9.840	9.841	9.712	9.780	2,095,560	-0.06(-0.61%)
Aug 26, 2004	9.780	9.862	9.753	9.840	2,685,483	+0.06(+0.61%)
Aug 25, 2004	9.723	9.807	9.645	9.780	2,225,877	+0.06(+0.57%)
Aug 24, 2004	9.737	9.805	9.659	9.725	2,146,416	+0.00(+0.00%)
Aug 23, 2004	9.730	9.788	9.674	9.725	3,339,293	+0.03(+0.36%)
Aug 20, 2004	9.690	9.719	9.514	9.690	4,561,412	-0.02(-0.16%)
Aug 19, 2004	9.756	9.829	9.637	9.706	3,233,450	-0.11(-1.17%)
Aug 18, 2004	9.692	9.827	9.673	9.821	2,675,312	+0.13(+1.33%)
Aug 17, 2004	9.676	9.752	9.667	9.692	2,776,705	+0.06(+0.60%)
Aug 16, 2004	9.486	9.674	9.465	9.634	3,317,044	+0.15(+1.61%)
Aug 13, 2004	9.398	9.495	9.352	9.481	3,879,632	+0.09(+0.94%)
Aug 12, 2004	9.528	9.528	9.333	9.393	4,535,349	-0.13(-1.40%)
Aug 11, 2004	9.536	9.557	9.428	9.527	3,175,602	-0.11(-1.13%)
Aug 10, 2004	9.608	9.641	9.550	9.635	3,563,057	+0.10(+1.06%)
Aug 09, 2004	9.538	9.646	9.473	9.534	3,722,934	+0.02(+0.17%)
Aug 06, 2004	9.580	9.607	9.459	9.519	4,991,458	-0.12(-1.29%)
Aug 05, 2004	9.807	9.855	9.643	9.643	3,780,146	-0.15(-1.53%)
Aug 04, 2004	9.877	9.887	9.643	9.792	6,987,851	-0.07(-0.70%)
Aug 03, 2004	9.840	9.966	9.800	9.862	13,951,546	+0.30(+3.11%)
Aug 02, 2004	9.555	9.610	9.450	9.564	5,875,389	+0.02(+0.16%)
Jul 30, 2004	9.533	9.643	9.486	9.549	3,445,772	-0.01(-0.15%)
Jul 29, 2004	9.462	9.612	9.439	9.563	4,191,439	+0.11(+1.16%)
Jul 28, 2004	9.501	9.553	9.388	9.453	5,094,123	-0.06(-0.58%)
Jul 27, 2004	9.299	9.533	9.251	9.508	3,985,792	+0.21(+2.30%)
Jul 26, 2004	9.357	9.388	9.215	9.294	3,630,758	-0.06(-0.67%)
Jul 23, 2004	9.363	9.428	9.291	9.357	3,114,258	-0.06(-0.63%)
Jul 22, 2004	9.448	9.495	9.281	9.416	4,993,365	-0.09(-0.96%)
Jul 21, 2004	9.619	9.737	9.508	9.508	4,982,876	-0.10(-1.03%)
Jul 20, 2004	9.533	9.634	9.492	9.607	3,161,617	+0.07(+0.71%)
Jul 19, 2004	9.568	9.569	9.399	9.539	5,804,191	-0.10(-1.08%)
Jul 16, 2004	9.627	9.667	9.564	9.643	4,207,649	+0.09(+0.91%)
Jul 15, 2004	9.492	9.632	9.492	9.557	4,200,657	+0.06(+0.60%)
Jul 14, 2004	9.470	9.572	9.423	9.500	4,117,699	-0.03(-0.36%)
Jul 13, 2004	9.534	9.674	9.495	9.534	4,879,576	-0.12(-1.25%)
Jul 12, 2004	9.685	9.714	9.563	9.656	1,744,976	-0.03(-0.29%)
Jul 09, 2004	9.580	9.731	9.580	9.684	3,375,210	+0.13(+1.32%)
Jul 08, 2004	9.766	9.770	9.558	9.558	3,942,883	-0.23(-2.35%)
Jul 07, 2004	9.786	9.871	9.764	9.788	5,100,480	+0.00(+0.02%)
Jul 06, 2004	9.753	9.829	9.736	9.786	3,512,519	-0.05(-0.51%)
Jul 02, 2004	9.813	9.874	9.731	9.837	3,320,222	-0.00(-0.02%)
Jul 01, 2004	9.954	10.00	9.750	9.838	4,100,217	-0.16(-1.59%)
Jun 30, 2004	9.895	10.03	9.816	9.997	5,261,946	+0.09(+0.95%)
Jun 29, 2004	9.679	9.934	9.679	9.903	5,490,477	+0.22(+2.31%)
Jun 28, 2004	9.698	9.753	9.635	9.679	4,357,037	+0.02(+0.21%)
Jun 25, 2004	9.649	9.750	9.629	9.659	4,471,462	-0.02(-0.23%)
Jun 24, 2004	9.638	9.706	9.616	9.681	3,309,733	+0.06(+0.67%)
Jun 23, 2004	9.478	9.671	9.464	9.616	4,887,840	+0.15(+1.54%)
Jun 22, 2004	9.446	9.494	9.399	9.470	7,621,637	+0.08(+0.91%)
Jun 21, 2004	9.281	9.418	9.265	9.385	4,285,204	+0.14(+1.51%)
Jun 18, 2004	9.390	9.407	9.239	9.245	6,315,606	-0.17(-1.85%)
Jun 17, 2004	9.594	9.604	9.401	9.420	6,209,445	-0.17(-1.82%)
Jun 16, 2004	9.619	9.624	9.549	9.594	1,783,753	+0.02(+0.16%)
Jun 15, 2004	9.580	9.634	9.533	9.579	2,762,084	+0.08(+0.84%)
Jun 14, 2004	9.564	9.616	9.451	9.498	3,205,798	-0.06(-0.63%)
Jun 10, 2004	9.497	9.619	9.481	9.558	2,592,672	+0.08(+0.83%)
Jun 09, 2004	9.594	9.634	9.472	9.479	2,582,819	-0.11(-1.20%)
Jun 08, 2004	9.519	9.601	9.519	9.594	3,112,351	+0.04(+0.38%)
Jun 07, 2004	9.536	9.591	9.487	9.558	5,087,766	+0.05(+0.55%)
Jun 04, 2004	9.525	9.557	9.434	9.506	4,085,596	+0.10(+1.10%)
Jun 03, 2004	9.435	9.498	9.402	9.402	3,043,378	-0.05(-0.48%)
Jun 02, 2004	9.415	9.476	9.332	9.448	3,223,915	+0.06(+0.59%)
Jun 01, 2004	9.365	9.429	9.321	9.393	3,181,323	+0.00(+0.02%)
May 28, 2004	9.368	9.418	9.324	9.391	4,169,508	+0.04(+0.42%)
May 27, 2004	9.349	9.435	9.291	9.352	5,139,893	+0.04(+0.46%)
May 26, 2004	9.361	9.407	9.265	9.310	4,020,438	-0.05(-0.54%)
May 25, 2004	9.119	9.394	9.015	9.360	5,587,420	+0.26(+2.85%)
May 24, 2004	9.092	9.267	9.011	9.100	3,556,382	+0.03(+0.31%)
May 21, 2004	9.014	9.140	8.990	9.072	3,590,709	+0.12(+1.39%)
May 20, 2004	8.998	9.064	8.904	8.948	4,107,528	-0.08(-0.92%)
May 19, 2004	9.116	9.223	9.031	9.031	5,120,822	+0.02(+0.21%)
May 18, 2004	8.927	9.069	8.919	9.012	3,606,602	+0.11(+1.29%)
May 17, 2004	8.904	8.993	8.844	8.897	3,544,940	-0.12(-1.34%)
May 14, 2004	8.974	9.075	8.912	9.019	5,192,019	-0.02(-0.24%)
May 13, 2004	9.140	9.141	9.001	9.041	3,483,913	-0.11(-1.17%)
May 12, 2004	8.959	9.148	8.938	9.148	4,739,724	+0.02(+0.22%)
May 11, 2004	9.045	9.132	9.014	9.127	4,139,312	+0.04(+0.47%)
May 10, 2004	9.168	9.218	8.913	9.085	7,166,481	-0.08(-0.91%)
May 07, 2004	9.226	9.332	9.149	9.168	4,138,677	-0.14(-1.55%)
May 06, 2004	9.338	9.404	9.212	9.313	5,013,708	-0.03(-0.27%)
May 05, 2004	9.376	9.387	9.199	9.338	7,661,050	-0.04(-0.45%)
May 04, 2004	9.533	9.571	9.299	9.380	10,582,693	-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.