Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.097	9.167	8.983	9.010	1,942,800	-0.02(-0.22%)
Apr 28, 2005	9.100	9.203	8.933	9.030	1,834,800	-0.08(-0.88%)
Apr 27, 2005	9.417	9.500	9.067	9.110	3,252,600	-0.17(-1.87%)
Apr 26, 2005	9.467	9.467	9.183	9.283	1,678,200	-0.21(-2.25%)
Apr 25, 2005	9.387	9.497	9.367	9.497	1,446,000	+0.18(+1.90%)
Apr 22, 2005	9.377	9.467	9.207	9.320	1,908,600	+0.00(+0.00%)
Apr 21, 2005	9.000	9.337	8.930	9.320	909,600	+0.37(+4.13%)
Apr 20, 2005	9.077	9.200	8.900	8.950	1,618,800	-0.13(-1.40%)
Apr 19, 2005	8.800	9.200	8.797	9.077	1,462,200	+0.33(+3.77%)
Apr 18, 2005	8.707	8.867	8.500	8.747	1,521,600	-0.01(-0.11%)
Apr 15, 2005	8.970	8.970	8.717	8.757	1,792,800	-0.21(-2.38%)
Apr 14, 2005	9.043	9.077	8.947	8.970	1,454,400	-0.04(-0.44%)
Apr 13, 2005	9.333	9.333	9.000	9.010	1,050,000	-0.32(-3.46%)
Apr 12, 2005	9.467	9.467	9.300	9.333	1,597,200	-0.14(-1.48%)
Apr 11, 2005	9.433	9.503	9.233	9.473	1,292,400	+0.08(+0.89%)
Apr 08, 2005	9.727	9.747	9.370	9.390	1,193,400	-0.35(-3.56%)
Apr 07, 2005	9.933	9.933	9.567	9.737	1,189,800	-0.13(-1.28%)
Apr 06, 2005	9.677	9.997	9.663	9.863	1,407,600	+0.19(+1.96%)
Apr 05, 2005	9.850	9.857	9.613	9.673	1,308,600	-0.14(-1.46%)
Apr 04, 2005	9.837	9.897	9.613	9.817	1,784,400	+0.02(+0.24%)
Apr 01, 2005	9.517	9.823	9.430	9.793	2,486,400	+0.31(+3.31%)
Mar 31, 2005	9.493	9.613	9.437	9.480	3,116,400	-0.02(-0.21%)
Mar 30, 2005	9.433	9.583	9.240	9.500	2,144,400	+0.10(+1.06%)
Mar 29, 2005	9.750	9.813	9.353	9.400	1,716,000	-0.37(-3.75%)
Mar 28, 2005	9.750	9.830	9.657	9.767	1,897,800	+0.02(+0.17%)
Mar 24, 2005	9.750	9.917	9.703	9.750	2,121,000	+0.03(+0.34%)
Mar 23, 2005	9.850	9.850	9.587	9.717	4,128,000	-0.18(-1.79%)
Mar 22, 2005	9.953	10.16	9.847	9.893	2,158,800	-0.06(-0.64%)
Mar 21, 2005	9.670	9.960	9.637	9.957	1,306,800	+0.29(+3.00%)
Mar 18, 2005	9.697	9.833	9.567	9.667	1,980,600	+0.02(+0.24%)
Mar 17, 2005	9.667	9.787	9.610	9.643	1,494,600	+0.04(+0.45%)
Mar 16, 2005	9.660	9.927	9.583	9.600	2,016,000	-0.04(-0.41%)
Mar 15, 2005	9.907	9.967	9.617	9.640	1,858,200	-0.25(-2.56%)
Mar 14, 2005	9.973	9.993	9.697	9.893	2,218,200	-0.09(-0.93%)
Mar 11, 2005	9.953	10.06	9.833	9.987	1,933,200	+0.03(+0.33%)
Mar 10, 2005	10.63	10.63	9.853	9.953	2,030,400	-0.68(-6.42%)
Mar 09, 2005	10.68	10.75	10.63	10.64	1,816,800	-0.03(-0.31%)
Mar 08, 2005	10.69	10.85	10.67	10.67	1,027,800	-0.02(-0.16%)
Mar 07, 2005	10.83	10.85	10.63	10.69	1,704,600	-0.14(-1.32%)
Mar 04, 2005	10.45	10.83	10.42	10.83	2,889,600	+0.30(+2.82%)
Mar 03, 2005	10.32	10.58	10.22	10.53	2,443,200	+0.27(+2.60%)
Mar 02, 2005	10.25	10.48	10.19	10.27	1,420,800	+0.02(+0.23%)
Mar 01, 2005	10.43	10.50	10.18	10.24	1,929,600	-0.19(-1.85%)
Feb 28, 2005	10.47	10.57	10.27	10.44	2,549,400	-0.12(-1.10%)
Feb 25, 2005	9.900	10.62	9.900	10.55	2,791,800	+0.82(+8.46%)
Feb 24, 2005	9.980	10.10	9.690	9.730	3,543,000	-0.22(-2.21%)
Feb 23, 2005	9.883	10.08	9.883	9.950	1,242,600	+0.07(+0.67%)
Feb 22, 2005	10.25	10.30	9.877	9.883	1,654,200	-0.37(-3.58%)
Feb 18, 2005	10.09	10.30	10.09	10.25	1,060,800	+0.17(+1.65%)
Feb 17, 2005	10.07	10.16	9.960	10.08	2,342,400	-0.02(-0.23%)
Feb 16, 2005	9.953	10.12	9.893	10.11	3,346,200	+0.16(+1.57%)
Feb 15, 2005	9.977	10.05	9.890	9.950	1,544,400	-0.03(-0.27%)
Feb 14, 2005	9.917	10.00	9.767	9.977	617,400	+0.07(+0.67%)
Feb 11, 2005	9.717	9.917	9.627	9.910	1,197,600	+0.16(+1.64%)
Feb 10, 2005	9.650	9.850	9.567	9.750	1,882,800	+0.10(+1.07%)
Feb 09, 2005	9.700	9.767	9.533	9.647	1,972,800	-0.14(-1.40%)
Feb 08, 2005	9.590	9.783	9.563	9.783	1,863,000	+0.20(+2.09%)
Feb 07, 2005	9.600	9.633	9.507	9.583	1,982,400	+0.01(+0.10%)
Feb 04, 2005	9.663	9.730	9.433	9.573	2,401,800	-0.08(-0.79%)
Feb 03, 2005	9.617	9.650	9.467	9.650	1,606,200	+0.00(+0.00%)
Feb 02, 2005	9.347	9.663	9.340	9.650	1,719,600	+0.32(+3.39%)
Feb 01, 2005	9.333	9.357	9.163	9.333	1,980,000	+0.03(+0.36%)
Jan 31, 2005	9.170	9.300	9.067	9.300	1,467,000	+0.13(+1.42%)
Jan 28, 2005	9.163	9.170	9.057	9.170	1,456,200	-0.08(-0.83%)
Jan 27, 2005	9.083	9.247	9.067	9.247	1,447,800	+0.21(+2.36%)
Jan 26, 2005	8.920	9.043	8.900	9.033	2,665,800	+0.13(+1.42%)
Jan 25, 2005	8.960	9.003	8.800	8.907	2,300,400	-0.06(-0.67%)
Jan 24, 2005	8.940	9.047	8.900	8.967	2,077,800	+0.06(+0.67%)
Jan 21, 2005	8.823	8.913	8.807	8.907	1,535,400	+0.12(+1.33%)
Jan 20, 2005	8.850	8.913	8.740	8.790	3,402,000	-0.23(-2.55%)
Jan 19, 2005	8.867	9.073	8.747	9.020	2,134,800	+0.16(+1.77%)
Jan 18, 2005	8.687	8.870	8.687	8.863	1,834,200	+0.19(+2.19%)
Jan 14, 2005	8.767	8.857	8.537	8.673	3,525,000	-0.09(-1.03%)
Jan 13, 2005	8.533	8.893	8.353	8.763	8,226,600	+0.23(+2.74%)
Jan 12, 2005	8.467	8.617	8.343	8.530	1,170,600	+0.10(+1.15%)
Jan 11, 2005	8.487	8.550	8.417	8.433	1,078,800	-0.06(-0.75%)
Jan 10, 2005	8.667	8.667	8.443	8.497	2,327,400	+0.06(+0.75%)
Jan 07, 2005	8.550	8.550	8.167	8.433	2,477,400	-0.06(-0.67%)
Jan 06, 2005	8.617	8.697	8.477	8.490	3,078,000	-0.10(-1.20%)
Jan 05, 2005	9.033	9.033	8.590	8.593	1,707,000	-0.49(-5.39%)
Jan 04, 2005	9.147	9.217	9.050	9.083	1,325,400	-0.04(-0.40%)
Jan 03, 2005	9.423	9.423	8.967	9.120	2,136,600	-0.31(-3.32%)
Dec 31, 2004	9.400	9.607	9.330	9.433	642,600	+0.07(+0.78%)
Dec 30, 2004	9.417	9.483	9.333	9.360	630,000	-0.07(-0.78%)
Dec 29, 2004	9.433	9.497	9.347	9.433	664,200	-0.02(-0.25%)
Dec 28, 2004	9.267	9.610	9.267	9.457	970,200	+0.25(+2.72%)
Dec 27, 2004	9.417	9.420	9.153	9.207	894,600	-0.21(-2.23%)
Dec 23, 2004	9.413	9.450	9.343	9.417	1,483,800	+0.00(+0.04%)
Dec 22, 2004	9.617	9.630	9.393	9.413	3,340,800	-0.17(-1.77%)
Dec 21, 2004	9.617	9.667	9.537	9.583	2,248,800	-0.03(-0.31%)
Dec 20, 2004	9.633	9.680	9.510	9.613	856,800	-0.02(-0.21%)
Dec 17, 2004	9.667	9.760	9.587	9.633	1,397,400	+0.02(+0.24%)
Dec 16, 2004	9.700	9.743	9.437	9.610	959,400	-0.12(-1.20%)
Dec 15, 2004	9.673	9.817	9.567	9.727	1,193,400	+0.02(+0.24%)
Dec 14, 2004	9.457	9.713	9.457	9.703	1,146,600	+0.27(+2.86%)
Dec 13, 2004	9.333	9.510	9.270	9.433	954,600	+0.04(+0.46%)
Dec 10, 2004	9.307	9.467	9.290	9.390	1,202,400	+0.09(+0.97%)
Dec 09, 2004	9.233	9.440	9.170	9.300	819,600	+0.03(+0.36%)
Dec 08, 2004	9.260	9.313	9.110	9.267	1,857,600	-0.00(-0.04%)
Dec 07, 2004	9.593	9.623	9.180	9.270	1,724,400	-0.36(-3.77%)
Dec 06, 2004	9.700	9.707	9.500	9.633	1,206,000	-0.05(-0.52%)
Dec 03, 2004	9.663	9.933	9.613	9.683	894,600	+0.02(+0.21%)
Dec 02, 2004	9.850	9.867	9.497	9.663	952,200	-0.19(-1.90%)
Dec 01, 2004	10.17	10.19	9.683	9.850	1,399,200	-0.28(-2.80%)
Nov 30, 2004	10.23	10.39	10.13	10.13	835,800	-0.09(-0.85%)
Nov 29, 2004	10.42	10.55	10.04	10.22	1,617,000	-0.16(-1.51%)
Nov 26, 2004	10.40	10.55	10.38	10.38	192,600	-0.01(-0.13%)
Nov 24, 2004	10.18	10.53	10.09	10.39	1,315,800	+0.20(+2.00%)
Nov 23, 2004	10.03	10.25	10.02	10.19	2,426,400	+0.10(+0.96%)
Nov 22, 2004	9.900	10.12	9.900	10.09	1,609,200	+0.14(+1.41%)
Nov 19, 2004	9.740	9.997	9.740	9.950	2,185,200	+0.21(+2.16%)
Nov 18, 2004	9.683	9.783	9.670	9.740	2,192,400	+0.01(+0.14%)
Nov 17, 2004	9.583	9.740	9.567	9.727	2,751,000	+0.16(+1.67%)
Nov 16, 2004	9.817	9.850	9.567	9.567	1,633,200	-0.25(-2.55%)
Nov 15, 2004	10.16	10.18	9.593	9.817	1,055,400	-0.34(-3.38%)
Nov 12, 2004	9.883	10.16	9.863	10.16	661,200	+0.31(+3.11%)
Nov 11, 2004	10.03	10.03	9.713	9.853	1,126,800	-0.28(-2.76%)
Nov 10, 2004	9.800	10.16	9.667	10.13	734,400	+0.37(+3.79%)
Nov 09, 2004	9.690	9.893	9.573	9.763	786,600	+0.07(+0.76%)
Nov 08, 2004	10.19	10.19	9.447	9.690	2,457,600	-0.50(-4.91%)
Nov 05, 2004	10.26	10.33	10.12	10.19	1,640,400	-0.07(-0.68%)
Nov 04, 2004	9.953	10.35	9.953	10.26	2,459,400	+0.17(+1.72%)
Nov 03, 2004	9.667	10.32	9.640	10.09	1,940,400	+0.59(+6.18%)
Nov 02, 2004	9.523	9.733	9.400	9.500	2,353,200	-0.02(-0.24%)
Nov 01, 2004	9.950	10.25	9.483	9.523	3,213,600	-0.46(-4.58%)
Oct 29, 2004	9.783	10.10	9.720	9.980	1,062,000	+0.24(+2.50%)
Oct 28, 2004	9.990	9.990	9.630	9.737	1,553,400	-0.25(-2.54%)
Oct 27, 2004	10.12	10.32	9.940	9.990	1,490,400	-0.16(-1.58%)
Oct 26, 2004	9.983	10.17	9.907	10.15	1,265,400	+0.17(+1.67%)
Oct 25, 2004	9.950	10.00	9.733	9.983	1,681,200	+0.01(+0.10%)
Oct 22, 2004	10.01	10.07	9.917	9.973	1,614,600	-0.04(-0.43%)
Oct 21, 2004	9.803	10.09	9.743	10.02	1,831,200	+0.23(+2.39%)
Oct 20, 2004	9.707	9.963	9.627	9.783	2,885,400	+0.08(+0.79%)
Oct 19, 2004	9.920	10.01	9.707	9.707	1,435,200	-0.21(-2.12%)
Oct 18, 2004	9.973	10.04	9.900	9.917	1,274,400	-0.07(-0.70%)
Oct 15, 2004	9.933	10.06	9.800	9.987	992,400	+0.09(+0.88%)
Oct 14, 2004	9.800	10.03	9.800	9.900	826,800	+0.15(+1.54%)
Oct 13, 2004	10.12	10.13	9.657	9.750	2,468,400	-0.34(-3.37%)
Oct 12, 2004	10.24	10.28	10.07	10.09	984,600	-0.14(-1.34%)
Oct 11, 2004	10.54	10.54	10.06	10.23	1,001,400	-0.28(-2.63%)
Oct 08, 2004	10.48	10.66	10.46	10.50	862,200	-0.03(-0.28%)
Oct 07, 2004	10.75	10.75	10.41	10.53	1,366,200	-0.18(-1.65%)
Oct 06, 2004	10.58	10.71	10.58	10.71	1,440,600	+0.18(+1.74%)
Oct 05, 2004	10.72	10.86	10.49	10.53	1,267,200	-0.20(-1.83%)
Oct 04, 2004	10.60	10.75	10.60	10.72	1,486,800	+0.10(+0.91%)
Oct 01, 2004	10.37	10.63	10.22	10.63	1,362,600	+0.28(+2.67%)
Sep 30, 2004	10.30	10.50	10.30	10.35	945,000	+0.01(+0.06%)
Sep 29, 2004	10.08	10.36	10.06	10.34	1,800,600	+0.22(+2.17%)
Sep 28, 2004	9.717	10.27	9.717	10.12	1,670,400	+0.44(+4.54%)
Sep 27, 2004	9.950	9.950	9.683	9.683	1,233,000	-0.26(-2.65%)
Sep 24, 2004	9.817	10.07	9.813	9.947	842,400	+0.14(+1.46%)
Sep 23, 2004	9.933	9.933	9.617	9.803	853,200	-0.15(-1.47%)
Sep 22, 2004	10.05	10.05	9.840	9.950	1,504,800	-0.10(-1.03%)
Sep 21, 2004	9.767	10.08	9.697	10.05	1,119,600	+0.27(+2.72%)
Sep 20, 2004	9.717	9.837	9.683	9.787	771,000	+0.12(+1.28%)
Sep 17, 2004	9.733	9.883	9.533	9.663	1,962,000	+0.03(+0.28%)
Sep 16, 2004	9.300	9.670	9.287	9.637	1,276,800	+0.30(+3.25%)
Sep 15, 2004	9.490	9.533	9.297	9.333	1,146,600	-0.16(-1.65%)
Sep 14, 2004	9.417	9.490	9.290	9.490	857,400	+0.08(+0.81%)
Sep 13, 2004	9.320	9.413	9.317	9.413	682,200	+0.09(+1.00%)
Sep 10, 2004	9.343	9.343	9.177	9.320	702,000	-0.01(-0.11%)
Sep 09, 2004	9.167	9.407	9.167	9.330	1,092,600	+0.19(+2.08%)
Sep 08, 2004	9.167	9.317	9.130	9.140	1,231,800	-0.03(-0.29%)
Sep 07, 2004	9.533	9.540	9.150	9.167	1,933,200	-0.33(-3.51%)
Sep 03, 2004	9.370	9.500	9.233	9.500	966,600	+0.15(+1.60%)
Sep 02, 2004	9.250	9.390	9.170	9.350	831,600	+0.13(+1.37%)
Sep 01, 2004	9.017	9.317	8.973	9.223	938,400	+0.21(+2.29%)
Aug 31, 2004	8.800	9.030	8.800	9.017	722,400	+0.18(+2.00%)
Aug 30, 2004	8.900	8.930	8.637	8.840	923,400	-0.06(-0.67%)
Aug 27, 2004	8.707	8.963	8.590	8.900	1,648,800	+0.21(+2.42%)
Aug 26, 2004	8.633	8.810	8.497	8.690	1,227,600	+0.09(+1.05%)
Aug 25, 2004	8.390	8.600	8.377	8.600	531,000	+0.22(+2.63%)
Aug 24, 2004	8.500	8.523	8.333	8.380	495,000	-0.10(-1.22%)
Aug 23, 2004	8.533	8.583	8.387	8.483	826,800	-0.03(-0.39%)
Aug 20, 2004	8.273	8.533	8.253	8.517	781,200	+0.26(+3.11%)
Aug 19, 2004	8.283	8.427	8.217	8.260	563,400	+4.16(+101.46%)
Aug 17, 2004	4.180	4.180	4.048	4.100	265,800	-0.08(-1.87%)
Aug 16, 2004	4.192	4.233	4.148	4.178	192,000	-0.00(-0.04%)
Aug 13, 2004	4.175	4.273	3.990	4.180	478,200	+0.02(+0.56%)
Aug 12, 2004	4.242	4.292	4.157	4.157	245,700	-0.10(-2.39%)
Aug 11, 2004	4.368	4.368	4.208	4.258	285,300	-0.11(-2.52%)
Aug 10, 2004	4.225	4.395	4.217	4.368	561,600	+0.17(+3.93%)
Aug 09, 2004	4.192	4.307	4.192	4.203	217,200	+0.03(+0.68%)
Aug 06, 2004	4.407	4.415	4.168	4.175	405,900	-0.23(-5.19%)
Aug 05, 2004	4.455	4.495	4.352	4.403	365,700	-0.05(-1.16%)
Aug 04, 2004	4.567	4.567	4.383	4.455	427,200	-0.13(-2.80%)
Aug 03, 2004	4.420	4.583	4.415	4.583	469,500	+0.17(+3.81%)
Aug 02, 2004	4.367	4.417	4.325	4.415	399,600	+0.02(+0.53%)
Jul 30, 2004	4.425	4.460	4.375	4.392	183,600	-0.05(-1.13%)
Jul 29, 2004	4.358	4.458	4.317	4.442	310,500	+0.11(+2.46%)
Jul 28, 2004	4.292	4.377	4.267	4.335	444,900	+0.04(+1.05%)
Jul 27, 2004	4.252	4.308	4.150	4.290	488,700	+0.04(+0.90%)
Jul 26, 2004	4.303	4.342	4.117	4.252	496,500	-0.05(-1.16%)
Jul 23, 2004	4.375	4.400	4.302	4.302	363,000	-0.08(-1.71%)
Jul 22, 2004	4.283	4.410	4.280	4.377	457,800	+0.07(+1.70%)
Jul 21, 2004	4.555	4.680	4.303	4.303	527,400	-0.25(-5.53%)
Jul 20, 2004	4.497	4.555	4.408	4.555	390,900	+0.06(+1.30%)
Jul 19, 2004	4.458	4.517	4.428	4.497	346,200	+0.00(+0.11%)
Jul 16, 2004	4.285	4.492	4.275	4.492	589,500	+0.21(+4.82%)
Jul 15, 2004	4.163	4.300	4.150	4.285	961,500	+0.13(+3.25%)
Jul 14, 2004	4.200	4.242	4.142	4.150	772,500	-0.05(-1.15%)
Jul 13, 2004	4.300	4.342	4.182	4.198	345,300	-0.10(-2.33%)
Jul 12, 2004	4.425	4.447	4.237	4.298	461,400	-0.14(-3.26%)
Jul 09, 2004	4.325	4.485	4.292	4.443	398,400	+0.14(+3.21%)
Jul 08, 2004	4.350	4.375	4.267	4.305	280,500	-0.04(-0.92%)
Jul 07, 2004	4.350	4.370	4.322	4.345	252,300	+0.01(+0.15%)
Jul 06, 2004	4.455	4.467	4.307	4.338	525,000	-0.14(-3.16%)
Jul 02, 2004	4.442	4.522	4.370	4.480	141,600	+0.06(+1.28%)
Jul 01, 2004	4.483	4.483	4.387	4.423	432,900	-0.05(-1.15%)
Jun 30, 2004	4.383	4.540	4.383	4.475	322,800	+0.11(+2.44%)
Jun 29, 2004	4.333	4.473	4.333	4.368	368,100	+0.02(+0.42%)
Jun 28, 2004	4.508	4.508	4.315	4.350	545,100	-0.18(-4.04%)
Jun 25, 2004	4.482	4.533	4.427	4.533	505,500	+0.06(+1.27%)
Jun 24, 2004	4.500	4.520	4.442	4.477	177,300	-0.02(-0.56%)
Jun 23, 2004	4.403	4.518	4.387	4.502	331,800	+0.11(+2.47%)
Jun 22, 2004	4.358	4.455	4.318	4.393	282,900	+0.02(+0.42%)
Jun 21, 2004	4.500	4.500	4.337	4.375	437,100	-0.15(-3.28%)
Jun 18, 2004	4.458	4.523	4.433	4.523	363,000	+0.09(+1.95%)
Jun 17, 2004	4.433	4.478	4.362	4.437	451,500	+0.03(+0.64%)
Jun 16, 2004	4.372	4.417	4.345	4.408	292,500	+0.04(+0.99%)
Jun 15, 2004	4.200	4.388	4.192	4.365	363,900	+0.15(+3.52%)
Jun 14, 2004	4.262	4.317	4.190	4.217	309,900	-0.02(-0.55%)
Jun 10, 2004	4.200	4.335	4.200	4.240	351,900	+0.07(+1.56%)
Jun 09, 2004	4.223	4.223	4.133	4.175	335,100	-0.05(-1.14%)
Jun 08, 2004	4.183	4.265	4.183	4.223	496,200	+0.02(+0.60%)
Jun 07, 2004	4.140	4.212	4.105	4.198	364,500	+0.06(+1.41%)
Jun 04, 2004	4.083	4.153	3.975	4.140	564,900	+0.03(+0.85%)
Jun 03, 2004	4.073	4.167	4.058	4.105	917,100	+0.03(+0.78%)
Jun 02, 2004	4.150	4.163	4.002	4.073	520,200	-0.08(-1.85%)
Jun 01, 2004	3.968	4.150	3.968	4.150	805,800	+0.18(+4.58%)
May 28, 2004	3.867	4.000	3.863	3.968	546,000	+0.07(+1.71%)
May 27, 2004	3.887	3.917	3.853	3.902	1,066,200	+0.00(+0.09%)
May 26, 2004	3.942	3.967	3.890	3.898	663,900	-0.04(-1.10%)
May 25, 2004	3.883	3.948	3.833	3.942	993,600	+0.04(+1.15%)
May 24, 2004	3.733	3.902	3.723	3.897	525,300	+0.19(+5.22%)
May 21, 2004	3.693	3.753	3.663	3.703	853,200	+0.04(+1.18%)
May 20, 2004	3.567	3.660	3.567	3.660	569,700	+0.08(+2.28%)
May 19, 2004	3.568	3.625	3.538	3.578	696,900	+0.01(+0.33%)
May 18, 2004	3.533	3.583	3.525	3.567	423,900	+0.03(+0.94%)
May 17, 2004	3.517	3.535	3.458	3.533	711,600	+0.00(+0.00%)
May 14, 2004	3.538	3.542	3.518	3.533	1,043,400	-0.00(-0.09%)
May 13, 2004	3.555	3.563	3.525	3.537	534,900	-0.01(-0.38%)
May 12, 2004	3.558	3.583	3.500	3.550	812,700	+0.00(+0.00%)
May 11, 2004	3.550	3.583	3.532	3.550	411,300	+0.04(+1.09%)
May 10, 2004	3.632	3.645	3.490	3.512	937,800	-0.12(-3.22%)
May 07, 2004	3.783	3.827	3.562	3.628	669,600	-0.19(-5.10%)
May 06, 2004	3.843	3.875	3.717	3.823	644,100	-0.02(-0.48%)
May 05, 2004	3.917	3.920	3.800	3.842	786,300	-0.11(-2.74%)
May 04, 2004	3.965	4.017	3.910	3.950	662,400	-0.00(-0.04%)

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.