Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.47	14.59	14.35	14.35	51,198,812	-0.23(-1.59%)
May 27, 2005	14.79	14.80	14.42	14.59	71,880,240	-0.28(-1.90%)
May 26, 2005	14.77	14.89	14.69	14.87	31,176,266	+0.12(+0.80%)
May 25, 2005	14.76	14.86	14.59	14.75	29,186,218	-0.09(-0.59%)
May 24, 2005	14.70	14.85	14.60	14.84	27,411,324	+0.04(+0.28%)
May 23, 2005	14.67	14.84	14.67	14.80	33,073,216	+0.09(+0.63%)
May 20, 2005	14.77	14.78	14.65	14.70	52,609,280	-0.07(-0.49%)
May 19, 2005	14.61	14.79	14.54	14.78	43,279,240	+0.14(+0.98%)
May 18, 2005	14.52	14.66	14.47	14.63	40,173,176	+0.12(+0.85%)
May 17, 2005	14.48	14.52	14.38	14.51	43,080,992	-0.02(-0.11%)
May 16, 2005	14.41	14.53	14.33	14.52	44,749,180	+0.19(+1.33%)
May 13, 2005	14.34	14.35	14.23	14.33	34,891,452	+0.12(+0.83%)
May 12, 2005	14.28	14.35	14.16	14.22	28,656,976	-0.01(-0.07%)
May 11, 2005	14.14	14.24	14.11	14.23	31,695,012	-0.01(-0.04%)
May 10, 2005	14.32	14.46	14.18	14.23	42,080,624	-0.16(-1.11%)
May 09, 2005	14.18	14.40	14.09	14.39	32,638,822	+0.19(+1.30%)
May 06, 2005	14.37	14.40	14.20	14.21	36,057,804	-0.12(-0.86%)
May 05, 2005	14.24	14.40	14.23	14.33	34,255,120	+0.01(+0.07%)
May 04, 2005	14.15	14.32	14.14	14.32	39,540,148	+0.17(+1.20%)
May 03, 2005	14.12	14.22	14.03	14.15	42,260,404	+0.05(+0.33%)
May 02, 2005	14.02	14.12	13.99	14.10	34,578,340	+0.12(+0.88%)
Apr 29, 2005	13.78	14.01	13.75	13.98	41,411,832	+0.25(+1.80%)
Apr 28, 2005	13.82	13.92	13.68	13.73	42,703,932	-0.12(-0.85%)
Apr 27, 2005	13.82	13.89	13.75	13.85	31,996,658	+0.01(+0.04%)
Apr 26, 2005	13.87	13.94	13.79	13.85	42,168,860	-0.06(-0.44%)
Apr 25, 2005	13.98	13.99	13.84	13.91	46,941,560	-0.10(-0.70%)
Apr 22, 2005	14.02	14.05	13.89	14.01	37,409,576	-0.02(-0.11%)
Apr 21, 2005	13.89	14.02	13.81	14.02	39,699,520	+0.25(+1.83%)
Apr 20, 2005	13.99	14.10	13.66	13.77	60,905,332	-0.34(-2.41%)
Apr 19, 2005	14.22	14.33	14.00	14.11	44,558,320	-0.09(-0.65%)
Apr 18, 2005	14.19	14.28	13.98	14.20	59,727,900	-0.06(-0.40%)
Apr 15, 2005	14.41	14.52	14.22	14.26	120,476,768	+0.13(+0.95%)
Apr 14, 2005	14.14	14.26	14.02	14.12	91,143,032	+0.09(+0.62%)
Apr 13, 2005	13.84	14.10	13.76	14.04	72,563,024	+0.21(+1.49%)
Apr 12, 2005	13.58	13.84	13.55	13.83	40,498,924	+0.22(+1.59%)
Apr 11, 2005	13.69	13.77	13.52	13.61	36,046,144	-0.07(-0.53%)
Apr 08, 2005	13.64	13.84	13.63	13.69	42,687,804	-0.15(-1.11%)
Apr 07, 2005	13.40	13.85	13.25	13.84	125,289,504	+0.02(+0.15%)
Apr 06, 2005	13.94	13.97	13.79	13.82	73,997,400	-0.02(-0.15%)
Apr 05, 2005	13.75	13.92	13.69	13.84	104,270,864	+0.50(+3.74%)
Apr 04, 2005	13.45	13.45	13.27	13.34	45,969,956	-0.11(-0.84%)
Apr 01, 2005	13.57	13.66	13.34	13.45	46,798,508	-0.06(-0.46%)
Mar 31, 2005	13.59	13.59	13.40	13.52	41,529,808	-0.01(-0.08%)
Mar 30, 2005	13.33	13.55	13.26	13.53	42,072,848	+0.33(+2.54%)
Mar 29, 2005	13.38	13.42	13.19	13.19	53,387,888	-0.30(-2.25%)
Mar 28, 2005	13.53	13.69	13.45	13.50	30,753,728	+0.03(+0.23%)
Mar 24, 2005	13.51	13.65	13.27	13.46	42,967,680	+0.07(+0.50%)
Mar 23, 2005	13.08	13.42	13.08	13.40	63,349,208	+0.32(+2.44%)
Mar 22, 2005	13.32	13.39	13.07	13.08	48,024,920	-0.15(-1.13%)
Mar 21, 2005	13.27	13.33	13.07	13.23	33,814,312	-0.06(-0.46%)
Mar 18, 2005	13.38	13.43	13.16	13.29	57,879,732	-0.09(-0.69%)
Mar 17, 2005	13.35	13.45	13.27	13.38	33,233,370	-0.02(-0.15%)
Mar 16, 2005	13.52	13.59	13.35	13.40	38,903,424	-0.12(-0.91%)
Mar 15, 2005	13.76	13.80	13.52	13.53	38,479,720	-0.12(-0.90%)
Mar 14, 2005	13.65	13.68	13.52	13.65	39,491,944	+0.09(+0.65%)
Mar 11, 2005	13.81	13.81	13.52	13.56	32,460,790	-0.20(-1.46%)
Mar 10, 2005	13.80	13.85	13.71	13.76	36,449,244	+0.01(+0.04%)
Mar 09, 2005	13.79	13.81	13.67	13.76	42,292,864	-0.01(-0.07%)
Mar 08, 2005	14.03	14.07	13.76	13.77	43,825,780	-0.22(-1.55%)
Mar 07, 2005	13.88	14.02	13.84	13.98	44,426,544	+0.17(+1.23%)
Mar 04, 2005	13.84	13.90	13.74	13.81	36,488,504	+0.13(+0.98%)
Mar 03, 2005	13.82	13.82	13.63	13.68	41,050,516	-0.01(-0.08%)
Mar 02, 2005	13.74	13.79	13.59	13.69	45,209,232	+0.00(+0.00%)
Mar 01, 2005	13.65	13.78	13.61	13.69	49,973,960	+0.16(+1.22%)
Feb 28, 2005	13.86	13.97	13.52	13.53	57,242,428	-0.29(-2.12%)
Feb 25, 2005	13.63	13.84	13.55	13.82	46,255,856	+0.24(+1.74%)
Feb 24, 2005	13.58	13.63	13.32	13.58	57,112,400	+0.05(+0.34%)
Feb 23, 2005	13.71	13.77	13.54	13.54	84,106,048	-0.14(-1.05%)
Feb 22, 2005	13.89	13.99	13.53	13.68	120,354,128	-0.11(-0.78%)
Feb 18, 2005	12.89	13.81	12.66	13.79	178,290,416	+0.90(+6.94%)
Feb 17, 2005	12.86	12.89	12.72	12.89	51,272,476	+0.06(+0.44%)
Feb 16, 2005	12.86	12.89	12.72	12.84	71,312,512	-0.14(-1.07%)
Feb 15, 2005	13.10	13.14	12.96	12.98	43,522,384	-0.13(-1.02%)
Feb 14, 2005	12.97	13.13	12.55	13.11	46,522,520	+0.17(+1.31%)
Feb 11, 2005	13.02	13.13	12.80	12.94	48,103,440	+0.05(+0.40%)
Feb 10, 2005	12.94	12.96	12.70	12.89	48,225,888	+0.00(+0.00%)
Feb 09, 2005	13.19	13.32	12.89	12.89	81,018,640	-0.26(-1.96%)
Feb 08, 2005	13.04	13.31	12.92	13.15	92,274,208	+0.33(+2.57%)
Feb 07, 2005	12.65	12.87	12.63	12.82	82,659,232	+0.35(+2.81%)
Feb 04, 2005	12.35	12.56	12.31	12.47	58,264,372	+0.16(+1.34%)
Feb 03, 2005	12.42	12.45	12.25	12.30	52,991,780	-0.08(-0.67%)
Feb 02, 2005	12.37	12.46	12.31	12.38	66,044,008	+0.11(+0.88%)
Feb 01, 2005	12.42	12.43	12.25	12.28	95,967,432	-0.15(-1.24%)
Jan 31, 2005	12.67	12.70	12.34	12.43	84,285,440	-0.10(-0.78%)
Jan 28, 2005	12.68	12.71	12.44	12.53	55,715,536	-0.17(-1.34%)
Jan 27, 2005	12.68	12.72	12.63	12.70	51,127,872	+0.05(+0.37%)
Jan 26, 2005	12.72	12.78	12.65	12.65	53,936,368	+0.00(+0.00%)
Jan 25, 2005	12.56	12.72	12.50	12.65	62,603,840	+0.17(+1.36%)
Jan 24, 2005	12.73	12.73	12.48	12.48	57,672,156	-0.11(-0.90%)
Jan 21, 2005	12.86	12.89	12.60	12.60	89,950,832	-0.26(-2.00%)
Jan 20, 2005	12.80	12.86	12.74	12.85	65,543,140	+0.05(+0.40%)
Jan 19, 2005	13.12	13.23	12.77	12.80	85,117,104	-0.22(-1.66%)
Jan 18, 2005	13.00	13.04	12.92	13.02	66,070,440	+0.03(+0.20%)
Jan 14, 2005	13.04	13.13	12.99	12.99	50,326,136	-0.04(-0.32%)
Jan 13, 2005	13.30	13.32	13.00	13.03	63,626,560	-0.36(-2.69%)
Jan 12, 2005	13.47	13.51	13.34	13.39	52,088,592	-0.06(-0.46%)
Jan 11, 2005	13.51	13.60	13.38	13.45	41,522,420	-0.15(-1.10%)
Jan 10, 2005	13.55	13.64	13.51	13.60	38,668,056	+0.07(+0.53%)
Jan 07, 2005	13.66	13.69	13.52	13.53	43,386,136	+0.01(+0.04%)
Jan 06, 2005	13.58	13.64	13.52	13.53	40,754,700	+0.01(+0.08%)
Jan 05, 2005	13.62	13.64	13.45	13.52	53,396,048	-0.09(-0.68%)
Jan 04, 2005	13.59	13.69	13.39	13.61	80,510,392	+0.00(+0.00%)
Jan 03, 2005	14.05	14.07	13.61	13.61	89,709,824	-0.23(-1.64%)
Dec 31, 2004	14.02	14.02	13.80	13.84	46,204,548	-0.06(-0.44%)
Dec 30, 2004	13.89	13.99	13.76	13.90	65,422,248	-0.13(-0.92%)
Dec 29, 2004	13.87	14.05	13.84	14.03	59,604,092	+0.16(+1.19%)
Dec 28, 2004	13.72	13.94	13.70	13.86	83,299,840	+0.23(+1.66%)
Dec 27, 2004	13.53	13.71	13.53	13.63	68,360,384	+0.22(+1.65%)
Dec 23, 2004	13.54	13.68	13.37	13.41	100,945,568	+0.06(+0.46%)
Dec 22, 2004	13.04	13.37	13.04	13.35	136,350,320	+0.50(+3.92%)
Dec 21, 2004	12.76	12.96	12.71	12.85	183,715,184	+0.35(+2.80%)
Dec 20, 2004	13.09	13.17	12.45	12.50	257,677,408	-0.75(-5.67%)
Dec 17, 2004	12.91	13.35	11.31	13.25	563,129,792	-1.66(-11.15%)
Dec 16, 2004	14.53	14.97	14.53	14.91	104,328,784	+0.34(+2.33%)
Dec 15, 2004	14.12	14.60	14.10	14.57	80,960,528	+0.51(+3.62%)
Dec 14, 2004	14.01	14.11	13.98	14.06	64,470,472	+0.09(+0.63%)
Dec 13, 2004	13.93	14.06	13.91	13.97	71,386,760	+0.04(+0.26%)
Dec 10, 2004	14.00	14.07	13.92	13.94	55,402,036	-0.14(-1.02%)
Dec 09, 2004	14.16	14.19	13.97	14.08	56,906,380	-0.07(-0.47%)
Dec 08, 2004	13.99	14.17	13.92	14.15	52,950,188	+0.15(+1.10%)
Dec 07, 2004	14.08	14.25	13.99	13.99	68,762,712	-0.01(-0.04%)
Dec 06, 2004	14.09	14.09	13.92	14.00	93,998,760	-0.35(-2.44%)
Dec 03, 2004	14.71	14.71	14.30	14.35	74,403,808	-0.29(-2.00%)
Dec 02, 2004	14.63	14.67	14.52	14.64	60,214,188	+0.12(+0.82%)
Dec 01, 2004	14.41	14.65	14.37	14.52	63,180,892	+0.24(+1.66%)
Nov 30, 2004	14.23	14.45	14.12	14.29	94,581,064	+0.23(+1.61%)
Nov 29, 2004	14.06	14.23	14.03	14.06	59,738,784	+0.09(+0.63%)
Nov 26, 2004	13.77	14.05	13.77	13.97	25,575,598	+0.19(+1.38%)
Nov 24, 2004	13.92	13.98	13.66	13.78	67,310,256	-0.06(-0.41%)
Nov 23, 2004	13.95	13.99	13.71	13.84	62,113,080	-0.09(-0.63%)
Nov 22, 2004	14.07	14.12	13.92	13.93	45,723,700	-0.08(-0.59%)
Nov 19, 2004	14.29	14.33	13.97	14.01	58,028,028	-0.28(-1.94%)
Nov 18, 2004	14.47	14.62	14.29	14.29	59,485,340	-0.11(-0.79%)
Nov 17, 2004	14.06	14.43	14.05	14.40	75,284,840	+0.34(+2.45%)
Nov 16, 2004	14.23	14.28	14.05	14.06	43,698,280	-0.15(-1.09%)
Nov 15, 2004	14.14	14.34	14.03	14.21	58,134,344	+0.09(+0.62%)
Nov 12, 2004	13.99	14.15	13.90	14.12	62,787,316	+0.15(+1.11%)
Nov 11, 2004	14.02	14.17	13.96	13.97	66,436,224	-0.16(-1.17%)
Nov 10, 2004	14.07	14.25	13.96	14.13	91,943,408	-0.27(-1.86%)
Nov 09, 2004	14.44	14.62	14.40	14.40	50,439,644	-0.22(-1.48%)
Nov 08, 2004	14.46	14.65	14.33	14.62	77,384,312	-0.20(-1.32%)
Nov 05, 2004	15.00	15.06	14.72	14.81	75,164,720	-0.14(-0.93%)
Nov 04, 2004	15.44	15.44	13.99	14.95	156,552,256	-0.20(-1.32%)
Nov 03, 2004	15.64	15.69	15.08	15.15	94,247,344	+0.39(+2.61%)
Nov 02, 2004	14.87	15.09	14.57	14.77	55,645,568	-0.05(-0.35%)
Nov 01, 2004	14.90	14.90	14.65	14.82	53,651,048	-0.08(-0.52%)
Oct 29, 2004	14.79	14.90	14.69	14.90	41,585,004	+0.12(+0.84%)
Oct 28, 2004	14.94	14.97	14.69	14.77	48,437,932	-0.17(-1.14%)
Oct 27, 2004	14.55	14.94	14.53	14.94	44,702,924	+0.37(+2.51%)
Oct 26, 2004	14.30	14.59	14.25	14.58	48,264,564	+0.28(+1.98%)
Oct 25, 2004	14.28	14.35	14.02	14.29	47,329,500	+0.02(+0.14%)
Oct 22, 2004	14.62	14.66	14.25	14.27	58,148,728	-0.36(-2.46%)
Oct 21, 2004	14.64	14.71	14.51	14.63	42,778,180	+0.07(+0.50%)
Oct 20, 2004	14.58	14.84	14.53	14.56	53,372,144	-0.36(-2.41%)
Oct 19, 2004	14.97	15.17	14.92	14.92	40,721,272	+0.00(+0.00%)
Oct 18, 2004	14.52	14.97	14.52	14.92	47,334,552	+0.26(+1.75%)
Oct 15, 2004	14.92	14.95	14.24	14.66	131,055,776	-0.30(-2.00%)
Oct 14, 2004	15.20	15.26	14.87	14.96	52,147,872	-0.24(-1.59%)
Oct 13, 2004	15.37	15.41	15.09	15.20	56,885,196	-0.16(-1.04%)
Oct 12, 2004	15.44	15.59	15.26	15.36	46,074,716	-0.23(-1.48%)
Oct 11, 2004	15.31	15.65	15.31	15.59	37,161,768	+0.26(+1.71%)
Oct 08, 2004	15.29	15.59	15.25	15.33	62,500,052	-0.10(-0.63%)
Oct 07, 2004	15.48	15.49	14.71	15.43	164,692,624	-0.61(-3.82%)
Oct 06, 2004	16.18	16.19	15.92	16.04	30,118,172	-0.06(-0.35%)
Oct 05, 2004	16.15	16.21	16.05	16.10	30,226,042	-0.01(-0.03%)
Oct 04, 2004	16.10	16.17	15.93	16.10	39,972,016	+0.17(+1.07%)
Oct 01, 2004	15.98	15.98	15.80	15.93	59,877,556	+0.19(+1.21%)
Sep 30, 2004	16.08	16.21	15.51	15.74	123,703,920	+0.22(+1.39%)
Sep 29, 2004	15.56	15.64	15.49	15.53	30,617,482	+0.05(+0.33%)
Sep 28, 2004	15.32	15.59	15.30	15.48	40,917,572	+0.24(+1.55%)
Sep 27, 2004	15.31	15.46	15.22	15.24	37,360,208	-0.02(-0.13%)
Sep 24, 2004	15.44	15.46	15.23	15.26	54,932,268	-0.14(-0.90%)
Sep 23, 2004	15.73	15.73	15.38	15.40	49,786,596	-0.14(-0.89%)
Sep 22, 2004	15.81	15.90	15.46	15.54	49,766,772	-0.36(-2.23%)
Sep 21, 2004	15.94	16.00	15.86	15.89	35,736,528	-0.05(-0.32%)
Sep 20, 2004	16.16	16.19	15.87	15.94	54,068,340	-0.38(-2.30%)
Sep 17, 2004	16.39	16.41	16.23	16.32	45,639,736	-0.03(-0.19%)
Sep 16, 2004	16.29	16.50	16.29	16.35	24,008,670	-0.04(-0.22%)
Sep 15, 2004	16.53	16.56	16.38	16.39	30,505,336	-0.14(-0.84%)
Sep 14, 2004	16.63	16.79	16.52	16.53	28,921,694	-0.01(-0.03%)
Sep 13, 2004	16.46	16.54	16.37	16.53	41,408,528	+0.14(+0.85%)
Sep 10, 2004	16.59	16.60	16.09	16.39	59,602,924	-0.30(-1.79%)
Sep 09, 2004	16.87	16.91	16.67	16.69	22,420,946	-0.17(-1.01%)
Sep 08, 2004	16.85	16.92	16.79	16.86	23,385,746	+0.02(+0.09%)
Sep 07, 2004	16.91	16.98	16.68	16.85	27,446,892	+0.10(+0.58%)
Sep 03, 2004	16.83	17.00	16.75	16.75	27,479,156	-0.08(-0.46%)
Sep 02, 2004	16.70	16.87	16.46	16.82	32,728,812	+0.18(+1.08%)
Sep 01, 2004	16.75	16.82	16.60	16.64	27,954,560	-0.16(-0.98%)
Aug 31, 2004	16.63	16.83	16.62	16.81	27,713,554	+0.20(+1.18%)
Aug 30, 2004	16.63	16.73	16.59	16.61	21,536,414	-0.19(-1.10%)
Aug 27, 2004	16.71	16.84	16.68	16.80	22,258,072	+0.18(+1.05%)
Aug 26, 2004	16.45	16.64	16.42	16.62	28,132,788	+0.21(+1.25%)
Aug 25, 2004	16.24	16.45	16.21	16.42	27,360,596	+0.20(+1.21%)
Aug 24, 2004	16.43	16.44	16.21	16.22	20,734,098	-0.06(-0.38%)
Aug 23, 2004	16.26	16.45	16.24	16.28	25,727,782	-0.05(-0.28%)
Aug 20, 2004	16.15	16.35	16.10	16.33	25,873,162	+0.13(+0.83%)
Aug 19, 2004	16.34	16.44	16.09	16.20	24,095,548	-0.19(-1.16%)
Aug 18, 2004	16.06	16.40	15.98	16.39	30,376,088	+0.24(+1.50%)
Aug 17, 2004	16.18	16.23	16.02	16.15	26,539,816	-0.01(-0.06%)
Aug 16, 2004	16.05	16.24	15.98	16.16	19,407,592	+0.13(+0.80%)
Aug 13, 2004	16.17	16.29	15.96	16.03	20,267,246	-0.14(-0.89%)
Aug 12, 2004	16.23	16.52	16.16	16.17	23,522,964	-0.18(-1.07%)
Aug 11, 2004	16.01	16.51	16.01	16.35	28,876,992	+0.15(+0.92%)
Aug 10, 2004	16.06	16.21	15.99	16.20	23,130,942	+0.14(+0.90%)
Aug 09, 2004	16.07	16.14	16.00	16.05	21,384,620	+0.01(+0.06%)
Aug 06, 2004	16.10	16.27	15.94	16.04	41,221,552	-0.24(-1.48%)
Aug 05, 2004	16.64	16.70	16.26	16.28	34,284,272	-0.39(-2.31%)
Aug 04, 2004	16.66	16.76	16.55	16.67	24,063,090	-0.03(-0.15%)
Aug 03, 2004	16.46	16.79	16.44	16.70	33,284,486	+0.13(+0.78%)
Aug 02, 2004	16.35	16.63	16.34	16.57	22,030,476	+0.12(+0.75%)
Jul 30, 2004	16.38	16.53	16.26	16.44	27,505,006	+0.02(+0.09%)
Jul 29, 2004	16.37	16.54	16.28	16.43	24,930,518	+0.16(+0.98%)
Jul 28, 2004	16.35	16.43	16.08	16.27	45,795,420	-0.25(-1.50%)
Jul 27, 2004	16.33	16.62	16.23	16.52	32,665,450	+0.19(+1.13%)
Jul 26, 2004	16.59	16.59	16.05	16.33	43,058,056	-0.29(-1.73%)
Jul 23, 2004	16.71	16.75	16.52	16.62	24,162,408	-0.11(-0.65%)
Jul 22, 2004	16.46	16.83	16.41	16.73	33,868,344	+0.26(+1.59%)
Jul 21, 2004	16.79	16.89	16.46	16.46	34,683,680	-0.17(-1.02%)
Jul 20, 2004	16.52	16.77	16.50	16.63	33,560,088	+0.11(+0.69%)
Jul 19, 2004	16.73	16.74	16.46	16.52	29,830,714	-0.14(-0.83%)
Jul 16, 2004	16.77	16.93	16.28	16.66	77,306,952	-0.10(-0.61%)
Jul 15, 2004	17.51	17.60	16.76	16.76	56,134,772	-0.74(-4.20%)
Jul 14, 2004	17.49	17.73	17.43	17.50	23,122,000	-0.08(-0.44%)
Jul 13, 2004	17.39	17.62	17.39	17.58	25,128,376	+0.28(+1.61%)
Jul 12, 2004	17.46	17.49	17.25	17.30	28,291,192	-0.20(-1.12%)
Jul 09, 2004	17.49	17.66	17.46	17.49	23,191,388	+0.03(+0.18%)
Jul 08, 2004	17.35	17.66	17.32	17.46	30,698,530	+0.11(+0.65%)
Jul 07, 2004	17.35	17.46	17.31	17.35	26,316,108	-0.08(-0.44%)
Jul 06, 2004	17.44	17.51	17.40	17.43	22,165,946	-0.04(-0.21%)
Jul 02, 2004	17.47	17.61	17.40	17.46	18,505,570	+0.01(+0.03%)
Jul 01, 2004	17.60	17.70	17.24	17.46	35,072,208	-0.18(-1.02%)
Jun 30, 2004	17.71	17.80	17.60	17.64	30,615,928	-0.03(-0.17%)
Jun 29, 2004	17.59	17.82	17.51	17.67	33,225,400	+0.14(+0.82%)
Jun 28, 2004	17.57	17.59	17.42	17.52	40,971,412	+0.12(+0.71%)
Jun 25, 2004	17.90	17.90	17.40	17.40	62,183,052	-0.51(-2.84%)
Jun 24, 2004	17.86	18.10	17.86	17.91	28,480,108	-0.08(-0.43%)
Jun 23, 2004	17.97	18.03	17.85	17.99	31,437,292	+0.03(+0.17%)
Jun 22, 2004	18.10	18.10	17.90	17.96	32,833,960	-0.15(-0.85%)
Jun 21, 2004	18.14	18.26	18.08	18.11	21,244,486	-0.12(-0.65%)
Jun 18, 2004	18.09	18.27	18.06	18.23	35,495,912	+0.08(+0.45%)
Jun 17, 2004	18.06	18.20	18.03	18.15	20,761,114	+0.03(+0.14%)
Jun 16, 2004	18.05	18.24	17.98	18.12	23,068,358	+0.07(+0.37%)
Jun 15, 2004	18.14	18.19	18.01	18.05	33,414,318	-0.03(-0.17%)
Jun 14, 2004	18.21	18.21	17.94	18.09	33,812,368	-0.26(-1.43%)
Jun 10, 2004	18.49	18.50	18.28	18.35	20,317,780	-0.09(-0.47%)
Jun 09, 2004	18.57	18.58	18.39	18.43	18,766,788	-0.16(-0.86%)
Jun 08, 2004	18.45	18.68	18.45	18.59	27,286,158	+0.06(+0.33%)
Jun 07, 2004	18.52	18.57	18.43	18.53	23,382,248	+0.21(+1.12%)
Jun 04, 2004	18.39	18.63	18.29	18.33	25,998,912	+0.04(+0.20%)
Jun 03, 2004	18.32	18.61	18.29	18.29	30,695,226	-0.10(-0.53%)
Jun 02, 2004	18.29	18.53	18.28	18.39	30,114,674	+0.15(+0.82%)

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.