Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.77	14.85	14.53	14.58	48,609,272	-0.12(-0.78%)
May 27, 2005	14.58	14.73	14.44	14.69	31,404,458	+0.18(+1.24%)
May 26, 2005	14.67	14.73	14.49	14.51	59,120,308	+0.10(+0.69%)
May 25, 2005	14.49	14.65	14.33	14.41	70,311,176	+0.26(+1.84%)
May 24, 2005	14.16	14.20	13.98	14.15	35,053,924	-0.08(-0.59%)
May 23, 2005	13.99	14.36	13.97	14.24	41,454,484	+0.21(+1.50%)
May 20, 2005	13.88	14.03	13.78	14.03	39,036,680	+0.15(+1.11%)
May 19, 2005	13.82	13.91	13.75	13.87	35,063,032	+0.18(+1.29%)
May 18, 2005	13.56	13.84	13.47	13.70	41,821,892	+0.16(+1.19%)
May 17, 2005	13.49	13.65	13.40	13.54	36,573,688	-0.04(-0.28%)
May 16, 2005	13.37	13.63	13.27	13.57	37,267,120	+0.12(+0.91%)
May 13, 2005	13.08	13.68	13.02	13.45	76,228,768	+0.48(+3.73%)
May 12, 2005	12.75	13.06	12.74	12.97	47,688,008	+0.22(+1.75%)
May 11, 2005	12.61	12.80	12.42	12.75	45,522,700	+0.18(+1.43%)
May 10, 2005	12.77	12.86	12.55	12.56	47,869,124	-0.31(-2.41%)
May 09, 2005	12.97	13.11	12.81	12.88	37,951,932	-0.09(-0.68%)
May 06, 2005	13.16	13.34	12.89	12.96	77,363,288	-0.05(-0.35%)
May 05, 2005	13.09	13.24	12.89	13.01	45,572,000	-0.21(-1.62%)
May 04, 2005	12.42	13.24	12.38	13.22	87,609,320	+0.88(+7.15%)
May 03, 2005	12.10	12.43	12.04	12.34	44,567,360	+0.25(+2.06%)
May 02, 2005	12.08	12.26	12.04	12.09	36,015,500	-0.07(-0.60%)
Apr 29, 2005	12.38	12.45	11.97	12.17	48,195,288	-0.03(-0.28%)
Apr 28, 2005	11.98	12.38	11.97	12.20	56,883,960	+0.12(+1.02%)
Apr 27, 2005	11.83	12.18	11.81	12.08	60,933,288	+0.13(+1.09%)
Apr 26, 2005	11.96	12.12	11.84	11.95	56,233,072	-0.16(-1.30%)
Apr 25, 2005	12.06	12.20	11.84	12.10	76,590,464	+0.02(+0.13%)
Apr 22, 2005	12.57	12.71	11.99	12.09	78,499,552	-0.60(-4.75%)
Apr 21, 2005	12.92	12.97	11.97	12.69	173,148,704	-0.01(-0.09%)
Apr 20, 2005	12.54	12.85	12.47	12.70	117,032,504	+0.36(+2.92%)
Apr 19, 2005	12.69	12.73	12.12	12.34	70,210,304	-0.16(-1.32%)
Apr 18, 2005	12.23	12.62	12.12	12.51	59,860,380	+0.24(+1.97%)
Apr 15, 2005	12.52	12.81	12.24	12.27	60,532,176	-0.39(-3.09%)
Apr 14, 2005	12.70	12.82	12.50	12.66	51,928,364	+0.08(+0.61%)
Apr 13, 2005	12.98	13.15	12.55	12.58	70,628,760	-0.33(-2.58%)
Apr 12, 2005	12.93	12.99	12.26	12.91	151,606,336	-0.12(-0.91%)
Apr 11, 2005	13.52	13.59	12.97	13.03	68,056,408	-0.46(-3.38%)
Apr 08, 2005	13.90	13.93	13.44	13.49	50,897,616	-0.38(-2.71%)
Apr 07, 2005	14.23	14.33	13.55	13.87	69,338,832	-0.40(-2.77%)
Apr 06, 2005	14.79	14.81	14.21	14.26	40,816,056	-0.43(-2.90%)
Apr 05, 2005	14.81	14.87	14.48	14.69	45,012,036	+0.05(+0.31%)
Apr 04, 2005	14.14	14.69	14.04	14.64	47,965,356	+0.42(+2.94%)
Apr 01, 2005	14.48	14.53	14.02	14.22	49,221,032	-0.07(-0.51%)
Mar 31, 2005	14.54	14.70	14.23	14.30	45,488,988	-0.17(-1.14%)
Mar 30, 2005	13.99	14.48	13.91	14.46	63,968,556	+0.61(+4.41%)
Mar 29, 2005	13.81	14.05	13.65	13.85	43,322,260	+0.07(+0.53%)
Mar 28, 2005	13.66	14.00	13.64	13.78	43,686,572	+0.16(+1.15%)
Mar 24, 2005	13.91	14.03	13.60	13.62	35,398,728	-0.16(-1.17%)
Mar 23, 2005	13.69	13.98	13.64	13.78	42,872,940	+0.02(+0.11%)
Mar 22, 2005	14.00	14.18	13.70	13.77	63,194,392	-0.10(-0.69%)
Mar 21, 2005	13.54	13.97	13.50	13.86	56,358,208	+0.43(+3.20%)
Mar 18, 2005	13.79	13.86	13.43	13.43	87,632,776	-0.43(-3.07%)
Mar 17, 2005	13.97	14.13	13.83	13.86	32,156,568	-0.14(-0.99%)
Mar 16, 2005	14.10	14.33	13.90	14.00	46,596,760	-0.23(-1.59%)
Mar 15, 2005	14.15	14.47	14.11	14.22	62,932,340	+0.23(+1.62%)
Mar 14, 2005	14.50	14.53	13.79	14.00	112,805,392	-0.68(-4.63%)
Mar 11, 2005	15.00	15.08	14.62	14.68	45,805,968	-0.23(-1.57%)
Mar 10, 2005	15.30	15.41	14.84	14.91	55,540,496	-0.40(-2.61%)
Mar 09, 2005	15.41	15.68	15.27	15.31	43,955,132	-0.36(-2.33%)
Mar 08, 2005	15.97	16.10	15.65	15.67	35,622,896	-0.40(-2.48%)
Mar 07, 2005	15.89	16.17	15.76	16.07	42,564,836	+0.05(+0.34%)
Mar 04, 2005	16.11	16.23	15.85	16.02	35,865,696	+0.10(+0.63%)
Mar 03, 2005	16.26	16.34	15.69	15.92	45,608,940	-0.22(-1.38%)
Mar 02, 2005	16.19	16.31	16.05	16.14	36,300,852	-0.20(-1.20%)
Mar 01, 2005	16.44	16.52	16.14	16.34	38,178,568	-0.10(-0.61%)
Feb 28, 2005	16.13	16.62	16.11	16.44	35,475,440	+0.23(+1.42%)
Feb 25, 2005	16.27	16.51	16.11	16.21	33,749,588	-0.05(-0.31%)
Feb 24, 2005	15.84	16.30	15.81	16.26	48,717,168	+0.20(+1.27%)
Feb 23, 2005	16.00	16.11	15.81	16.05	45,573,772	+0.28(+1.80%)
Feb 22, 2005	16.22	16.34	15.69	15.77	51,135,652	-0.52(-3.20%)
Feb 18, 2005	16.42	16.44	16.19	16.29	51,376,344	-0.10(-0.61%)
Feb 17, 2005	16.63	16.67	16.17	16.39	64,340,132	+8.13(+98.49%)
Feb 16, 2005	8.138	8.277	8.130	8.257	65,070,208	+0.07(+0.81%)
Feb 15, 2005	8.075	8.275	8.004	8.191	106,627,728	+0.10(+1.28%)
Feb 14, 2005	7.770	8.089	7.770	8.088	77,043,264	+0.22(+2.74%)
Feb 11, 2005	7.750	7.909	7.665	7.872	95,660,216	+0.08(+1.05%)
Feb 10, 2005	7.674	7.827	7.381	7.790	143,066,016	+0.21(+2.82%)
Feb 09, 2005	7.654	7.822	7.552	7.576	123,253,448	+0.04(+0.59%)
Feb 08, 2005	7.285	7.563	7.270	7.532	113,529,104	+0.28(+3.89%)
Feb 07, 2005	7.347	7.377	7.224	7.250	77,959,136	-0.03(-0.38%)
Feb 04, 2005	7.372	7.395	7.186	7.278	138,353,856	-0.13(-1.74%)
Feb 03, 2005	7.494	7.643	7.398	7.407	97,359,544	-0.15(-2.01%)
Feb 02, 2005	7.531	7.664	7.342	7.558	144,333,056	+0.08(+1.12%)
Feb 01, 2005	7.749	7.807	7.460	7.475	116,662,000	-0.34(-4.38%)
Jan 31, 2005	7.880	7.939	7.771	7.817	66,804,776	+0.04(+0.49%)
Jan 28, 2005	7.973	7.988	7.680	7.779	83,541,912	-0.15(-1.93%)
Jan 27, 2005	7.939	8.033	7.834	7.932	90,781,600	+0.04(+0.46%)
Jan 26, 2005	7.740	7.910	7.661	7.896	128,262,096	+0.22(+2.85%)
Jan 25, 2005	7.986	8.114	7.616	7.677	174,606,960	-0.22(-2.83%)
Jan 24, 2005	8.273	8.324	7.820	7.901	170,738,608	-0.35(-4.28%)
Jan 21, 2005	8.177	8.449	8.097	8.253	249,878,080	+0.26(+3.26%)
Jan 20, 2005	8.315	8.342	7.807	7.993	451,814,912	-1.89(-19.14%)
Jan 19, 2005	10.33	10.34	9.867	9.884	130,249,032	-0.32(-3.12%)
Jan 18, 2005	10.13	10.25	10.03	10.20	57,602,204	+0.11(+1.11%)
Jan 14, 2005	9.972	10.13	9.900	10.09	67,748,800	+0.19(+1.93%)
Jan 13, 2005	10.31	10.33	9.842	9.899	81,932,392	-0.39(-3.77%)
Jan 12, 2005	10.05	10.30	9.765	10.29	123,121,832	+0.23(+2.30%)
Jan 11, 2005	10.24	10.31	9.977	10.06	61,021,804	-0.24(-2.30%)
Jan 10, 2005	10.29	10.41	10.16	10.29	58,979,080	+0.07(+0.68%)
Jan 07, 2005	10.27	10.42	10.20	10.22	73,659,712	+0.04(+0.38%)
Jan 06, 2005	10.71	10.74	10.12	10.18	112,038,688	-0.45(-4.26%)
Jan 05, 2005	10.65	10.85	10.59	10.64	51,603,464	-0.04(-0.37%)
Jan 04, 2005	11.00	11.01	10.60	10.68	57,432,988	-0.27(-2.45%)
Jan 03, 2005	11.24	11.30	10.91	10.94	51,535,040	-0.21(-1.92%)
Dec 31, 2004	11.31	11.36	11.14	11.16	24,171,904	-0.14(-1.21%)
Dec 30, 2004	11.28	11.35	11.25	11.30	23,435,836	+0.02(+0.17%)
Dec 29, 2004	11.14	11.35	11.14	11.28	43,055,272	+0.14(+1.21%)
Dec 28, 2004	10.87	11.15	10.85	11.14	39,393,180	+0.32(+2.92%)
Dec 27, 2004	10.94	10.99	10.82	10.82	30,434,214	-0.05(-0.43%)
Dec 23, 2004	10.90	10.92	10.83	10.87	22,035,638	-0.01(-0.06%)
Dec 22, 2004	10.90	10.96	10.80	10.88	31,282,360	-0.03(-0.25%)
Dec 21, 2004	10.99	11.00	10.80	10.91	40,442,548	-0.09(-0.83%)
Dec 20, 2004	11.06	11.15	10.93	11.00	40,093,280	-0.01(-0.09%)
Dec 17, 2004	11.07	11.13	11.00	11.01	36,421,800	-0.09(-0.82%)
Dec 16, 2004	11.21	11.25	11.03	11.10	35,301,540	-0.16(-1.44%)
Dec 15, 2004	11.27	11.34	11.19	11.26	40,308,572	+0.11(+1.02%)
Dec 14, 2004	11.11	11.17	11.01	11.15	31,746,834	+0.02(+0.18%)
Dec 13, 2004	11.01	11.15	10.95	11.13	33,962,336	+0.15(+1.39%)
Dec 10, 2004	11.11	11.15	10.97	10.97	37,313,736	-0.17(-1.56%)
Dec 09, 2004	10.92	11.17	10.87	11.15	45,045,576	+0.15(+1.41%)
Dec 08, 2004	10.96	11.02	10.79	10.99	52,316,072	+0.07(+0.61%)
Dec 07, 2004	11.18	11.18	10.90	10.93	42,966,132	-0.23(-2.08%)
Dec 06, 2004	11.14	11.21	11.08	11.16	31,284,966	-0.01(-0.06%)
Dec 03, 2004	11.21	11.25	11.08	11.17	48,790,036	-0.05(-0.49%)
Dec 02, 2004	10.91	11.24	10.89	11.22	57,526,408	+0.31(+2.80%)
Dec 01, 2004	10.85	10.91	10.68	10.91	46,209,104	+0.14(+1.33%)
Nov 30, 2004	10.79	10.88	10.74	10.77	32,445,368	-0.03(-0.31%)
Nov 29, 2004	10.82	10.83	10.65	10.80	38,040,944	+0.11(+1.03%)
Nov 26, 2004	10.78	10.80	10.66	10.69	13,458,259	-0.02(-0.19%)
Nov 24, 2004	10.57	10.76	10.56	10.71	52,749,264	+0.21(+1.99%)
Nov 23, 2004	10.52	10.60	10.43	10.51	47,659,868	+0.00(+0.05%)
Nov 22, 2004	10.39	10.50	10.17	10.50	42,211,300	+0.11(+1.05%)
Nov 19, 2004	10.57	10.62	10.39	10.39	33,651,644	-0.21(-1.95%)
Nov 18, 2004	10.48	10.62	10.46	10.60	40,140,196	+0.11(+1.03%)
Nov 17, 2004	10.45	10.64	10.40	10.49	48,495,504	+0.14(+1.34%)
Nov 16, 2004	10.42	10.45	10.29	10.35	32,087,238	-0.14(-1.37%)
Nov 15, 2004	10.50	10.56	10.39	10.49	39,673,116	-0.05(-0.43%)
Nov 12, 2004	10.36	10.57	10.26	10.54	66,076,680	+0.20(+1.90%)
Nov 11, 2004	10.01	10.35	9.967	10.34	61,085,284	+0.38(+3.85%)
Nov 10, 2004	10.05	10.07	9.873	9.960	40,920,572	-0.06(-0.60%)
Nov 09, 2004	9.935	10.10	9.871	10.02	60,077,624	+0.07(+0.75%)
Nov 08, 2004	9.756	10.01	9.720	9.945	71,026,896	+0.38(+4.02%)
Nov 05, 2004	9.711	9.742	9.345	9.561	63,145,964	-0.11(-1.18%)
Nov 04, 2004	9.508	9.704	9.383	9.675	55,603,352	+0.16(+1.63%)
Nov 03, 2004	9.765	9.869	9.408	9.520	70,614,552	-0.14(-1.40%)
Nov 02, 2004	9.536	9.724	9.500	9.655	56,288,856	+0.13(+1.39%)
Nov 01, 2004	9.305	9.592	9.302	9.522	49,514,112	+0.16(+1.69%)
Oct 29, 2004	9.448	9.544	9.348	9.364	35,279,124	-0.12(-1.25%)
Oct 28, 2004	9.357	9.520	9.356	9.483	43,392,552	+0.02(+0.20%)
Oct 27, 2004	9.161	9.524	9.140	9.464	64,474,220	+0.33(+3.59%)
Oct 26, 2004	9.213	9.246	9.052	9.136	52,633,016	-0.06(-0.69%)
Oct 25, 2004	9.203	9.294	9.092	9.199	65,436,532	+0.00(+0.00%)
Oct 22, 2004	9.776	9.795	9.189	9.199	91,427,232	-0.35(-3.70%)
Oct 21, 2004	9.351	9.609	9.214	9.552	163,477,952	+0.79(+9.01%)
Oct 20, 2004	8.817	8.881	8.675	8.763	78,427,712	-0.10(-1.18%)
Oct 19, 2004	9.124	9.128	8.839	8.867	49,238,348	-0.22(-2.39%)
Oct 18, 2004	8.942	9.092	8.864	9.084	43,289,856	+0.09(+1.01%)
Oct 15, 2004	9.217	9.219	8.959	8.993	50,704,228	-0.16(-1.79%)
Oct 14, 2004	9.057	9.211	9.049	9.157	44,245,388	+0.09(+0.96%)
Oct 13, 2004	9.123	9.184	9.005	9.070	54,600,384	+0.10(+1.14%)
Oct 12, 2004	8.919	9.006	8.825	8.967	43,258,056	-0.02(-0.26%)
Oct 11, 2004	8.902	9.010	8.878	8.990	26,094,438	+0.11(+1.23%)
Oct 08, 2004	9.069	9.083	8.824	8.881	44,809,952	-0.23(-2.53%)
Oct 07, 2004	9.258	9.272	9.100	9.111	51,268,268	-0.15(-1.67%)
Oct 06, 2004	9.070	9.283	9.045	9.265	63,100,608	+0.26(+2.91%)
Oct 05, 2004	8.962	9.031	8.911	9.004	31,527,368	+0.02(+0.23%)
Oct 04, 2004	8.884	9.063	8.867	8.982	53,077,160	+0.12(+1.31%)
Oct 01, 2004	8.882	8.918	8.733	8.866	69,791,944	+0.05(+0.54%)
Sep 30, 2004	8.839	8.886	8.702	8.818	51,955,856	-0.02(-0.24%)
Sep 29, 2004	8.669	8.872	8.643	8.840	57,468,544	+0.18(+2.13%)
Sep 28, 2004	8.536	8.703	8.426	8.655	63,402,960	+0.14(+1.70%)
Sep 27, 2004	8.503	8.626	8.494	8.511	39,858,696	-0.05(-0.55%)
Sep 24, 2004	8.649	8.688	8.527	8.558	39,041,828	-0.08(-0.98%)
Sep 23, 2004	8.533	8.671	8.503	8.642	46,875,840	+0.13(+1.49%)
Sep 22, 2004	8.640	8.683	8.493	8.515	49,537,048	-0.18(-2.06%)
Sep 21, 2004	8.778	8.778	8.637	8.695	51,841,692	-0.07(-0.81%)
Sep 20, 2004	8.852	8.966	8.744	8.766	54,995,524	-0.16(-1.84%)
Sep 17, 2004	8.808	8.934	8.714	8.930	69,218,520	+0.07(+0.83%)
Sep 16, 2004	9.033	9.197	8.848	8.856	77,297,544	-0.16(-1.83%)
Sep 15, 2004	9.021	9.093	8.934	9.021	55,308,820	-0.03(-0.38%)
Sep 14, 2004	8.846	9.055	8.796	9.055	86,104,296	+0.22(+2.51%)
Sep 13, 2004	8.663	8.843	8.652	8.834	66,848,196	+0.19(+2.25%)
Sep 10, 2004	8.405	8.642	8.359	8.639	46,575,056	+0.21(+2.46%)
Sep 09, 2004	8.558	8.565	8.321	8.432	51,533,084	-0.11(-1.34%)
Sep 08, 2004	8.532	8.628	8.509	8.546	47,547,788	+0.00(+0.00%)
Sep 07, 2004	8.591	8.676	8.467	8.546	52,949,964	-0.03(-0.31%)
Sep 03, 2004	8.551	8.672	8.528	8.573	40,534,816	-0.02(-0.19%)
Sep 02, 2004	8.400	8.620	8.400	8.589	54,760,940	+0.18(+2.19%)
Sep 01, 2004	8.286	8.417	8.233	8.405	51,548,724	+0.10(+1.26%)
Aug 31, 2004	8.178	8.303	8.172	8.300	37,441,452	+0.10(+1.20%)
Aug 30, 2004	8.189	8.282	8.158	8.202	30,097,458	-0.04(-0.47%)
Aug 27, 2004	8.287	8.332	8.206	8.240	33,292,992	-0.05(-0.58%)
Aug 26, 2004	8.195	8.295	8.166	8.288	48,950,592	+0.07(+0.88%)
Aug 25, 2004	8.037	8.249	7.954	8.216	52,631,452	+0.17(+2.13%)
Aug 24, 2004	7.947	8.045	7.914	8.044	52,001,208	+0.15(+1.85%)
Aug 23, 2004	7.846	7.962	7.829	7.899	42,927,036	+0.09(+1.20%)
Aug 20, 2004	7.615	7.857	7.592	7.805	48,664,404	+0.16(+2.12%)
Aug 19, 2004	7.647	7.744	7.550	7.643	47,875,164	-0.02(-0.29%)
Aug 18, 2004	7.548	7.673	7.512	7.665	49,554,252	+0.03(+0.43%)
Aug 17, 2004	7.573	7.667	7.552	7.632	45,469,388	+0.08(+1.08%)
Aug 16, 2004	7.444	7.605	7.439	7.550	37,723,476	+0.13(+1.76%)
Aug 13, 2004	7.469	7.473	7.306	7.420	43,629,740	-0.01(-0.19%)
Aug 12, 2004	7.276	7.498	7.268	7.434	65,249,908	+0.11(+1.48%)
Aug 11, 2004	7.166	7.363	7.122	7.326	56,359,752	+0.06(+0.84%)
Aug 10, 2004	7.038	7.271	7.037	7.265	53,241,368	+0.27(+3.80%)
Aug 09, 2004	7.100	7.155	6.985	6.999	37,717,220	-0.08(-1.07%)
Aug 06, 2004	7.000	7.251	6.961	7.075	73,415,464	-0.00(-0.04%)
Aug 05, 2004	7.320	7.326	7.069	7.078	54,602,468	-0.19(-2.65%)
Aug 04, 2004	7.333	7.465	7.230	7.270	59,230,520	-0.12(-1.66%)
Aug 03, 2004	7.549	7.636	7.351	7.393	35,833,260	-0.20(-2.62%)
Aug 02, 2004	7.431	7.597	7.428	7.592	30,317,444	+0.08(+1.05%)
Jul 30, 2004	7.605	7.613	7.474	7.513	33,418,624	-0.11(-1.43%)
Jul 29, 2004	7.662	7.706	7.526	7.622	44,858,952	+0.07(+0.86%)
Jul 28, 2004	7.506	7.613	7.386	7.557	61,092,584	+0.03(+0.42%)
Jul 27, 2004	7.182	7.565	7.161	7.526	78,575,240	+0.40(+5.64%)
Jul 26, 2004	7.168	7.217	7.029	7.124	54,875,624	-0.07(-0.99%)
Jul 23, 2004	7.399	7.403	7.146	7.195	55,557,480	-0.23(-3.08%)
Jul 22, 2004	6.900	7.425	6.853	7.423	164,980,320	+0.08(+1.03%)
Jul 21, 2004	7.716	7.720	7.347	7.347	81,978,248	-0.32(-4.19%)
Jul 20, 2004	7.543	7.719	7.528	7.668	53,913,316	+0.14(+1.85%)
Jul 19, 2004	7.702	7.708	7.407	7.529	77,807,888	-0.18(-2.31%)
Jul 16, 2004	8.066	8.085	7.677	7.708	69,479,168	-0.30(-3.71%)
Jul 15, 2004	8.061	8.089	7.944	8.005	27,562,924	-0.03(-0.37%)
Jul 14, 2004	7.952	8.179	7.944	8.035	39,228,972	+0.04(+0.47%)
Jul 13, 2004	8.092	8.124	7.980	7.997	25,467,320	-0.07(-0.91%)
Jul 12, 2004	8.003	8.097	7.905	8.071	37,873,608	+0.04(+0.44%)
Jul 09, 2004	8.126	8.149	7.925	8.036	46,470,272	+0.01(+0.16%)
Jul 08, 2004	7.962	8.147	7.876	8.023	79,303,488	-0.31(-3.71%)
Jul 07, 2004	8.421	8.475	8.273	8.332	54,319,404	-0.28(-3.31%)
Jul 06, 2004	8.739	8.745	8.557	8.617	30,051,062	-0.14(-1.57%)
Jul 02, 2004	8.658	8.763	8.578	8.754	27,623,394	+0.07(+0.75%)
Jul 01, 2004	8.819	8.841	8.642	8.689	34,416,904	-0.13(-1.48%)
Jun 30, 2004	8.849	8.910	8.732	8.819	44,320,976	+0.01(+0.14%)
Jun 29, 2004	8.859	8.900	8.752	8.807	43,559,364	-0.09(-1.07%)
Jun 28, 2004	8.770	9.028	8.730	8.902	68,927,120	+0.20(+2.30%)
Jun 25, 2004	8.520	8.778	8.511	8.701	74,227,640	+0.19(+2.23%)
Jun 24, 2004	8.490	8.564	8.465	8.511	33,842,960	+0.04(+0.44%)
Jun 23, 2004	8.359	8.475	8.324	8.474	43,217,916	+0.11(+1.31%)
Jun 22, 2004	8.167	8.365	8.081	8.365	55,504,828	+0.13(+1.63%)
Jun 21, 2004	8.313	8.368	8.214	8.230	33,135,040	-0.07(-0.80%)
Jun 18, 2004	8.321	8.391	8.283	8.297	36,834,144	-0.03(-0.40%)
Jun 17, 2004	8.440	8.450	8.279	8.330	30,499,896	-0.10(-1.16%)
Jun 16, 2004	8.386	8.446	8.350	8.428	20,753,776	+0.04(+0.49%)
Jun 15, 2004	8.290	8.428	8.283	8.387	37,906,968	+0.18(+2.14%)
Jun 14, 2004	8.317	8.337	8.155	8.212	37,745,368	-0.17(-2.04%)
Jun 10, 2004	8.312	8.395	8.243	8.383	34,406,476	+0.10(+1.26%)
Jun 09, 2004	8.466	8.528	8.259	8.278	44,578,496	-0.26(-3.02%)
Jun 08, 2004	8.441	8.539	8.429	8.536	30,760,022	+0.05(+0.61%)
Jun 07, 2004	8.513	8.535	8.421	8.485	40,736,036	+0.04(+0.43%)
Jun 04, 2004	8.484	8.545	8.372	8.448	44,825,068	+0.05(+0.55%)
Jun 03, 2004	8.473	8.527	8.391	8.402	42,239,968	-0.12(-1.46%)
Jun 02, 2004	8.623	8.652	8.511	8.527	42,968,740	-0.08(-0.93%)

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.