Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.77	13.09	12.75	12.99	3,265,818	+0.24(+1.88%)
Apr 28, 2005	12.96	13.04	12.51	12.75	3,092,055	-0.49(-3.71%)
Apr 27, 2005	13.34	13.37	13.13	13.25	2,566,111	-0.34(-2.53%)
Apr 26, 2005	13.69	13.71	13.50	13.59	2,450,010	-0.07(-0.54%)
Apr 25, 2005	13.54	13.68	13.40	13.66	3,403,381	+0.43(+3.24%)
Apr 22, 2005	13.38	13.42	13.15	13.23	1,610,930	-0.12(-0.90%)
Apr 21, 2005	13.08	13.40	13.05	13.35	2,822,360	+0.46(+3.60%)
Apr 20, 2005	13.26	13.33	12.76	12.89	3,776,765	-0.28(-2.11%)
Apr 19, 2005	13.34	13.55	13.15	13.17	5,574,129	+0.09(+0.65%)
Apr 18, 2005	13.48	13.48	12.99	13.08	5,066,803	-0.39(-2.93%)
Apr 15, 2005	13.74	13.81	13.47	13.48	3,274,610	-0.21(-1.50%)
Apr 14, 2005	13.96	13.99	13.63	13.68	3,528,015	-0.20(-1.42%)
Apr 13, 2005	14.37	14.37	13.83	13.88	3,108,345	-0.43(-3.00%)
Apr 12, 2005	14.31	14.43	14.19	14.31	5,028,533	+0.07(+0.49%)
Apr 11, 2005	14.02	14.41	13.96	14.24	2,238,236	-0.27(-1.84%)
Apr 08, 2005	14.59	14.70	14.50	14.51	2,792,882	+0.11(+0.75%)
Apr 07, 2005	14.27	14.41	14.14	14.40	2,923,463	+0.28(+2.00%)
Apr 06, 2005	13.92	14.65	13.90	14.12	5,444,583	+0.48(+3.52%)
Apr 05, 2005	13.49	13.83	13.49	13.64	3,225,222	+0.18(+1.32%)
Apr 04, 2005	13.40	13.58	13.25	13.46	2,958,630	+0.08(+0.61%)
Apr 01, 2005	13.86	14.17	13.33	13.38	4,519,914	-0.23(-1.70%)
Mar 31, 2005	13.55	13.83	13.47	13.61	2,126,531	+0.21(+1.56%)
Mar 30, 2005	13.07	13.49	12.97	13.40	3,273,317	+0.13(+0.96%)
Mar 29, 2005	13.63	13.70	13.26	13.27	2,473,541	-0.15(-1.15%)
Mar 28, 2005	13.75	13.86	13.42	13.43	2,018,705	-0.27(-2.00%)
Mar 24, 2005	13.92	13.94	13.69	13.70	4,333,222	+0.06(+0.43%)
Mar 23, 2005	13.63	13.76	13.41	13.64	5,022,586	-0.29(-2.11%)
Mar 22, 2005	14.02	14.31	13.91	13.94	7,411,055	+0.21(+1.52%)
Mar 21, 2005	13.63	13.73	13.40	13.73	4,227,981	-0.16(-1.17%)
Mar 18, 2005	13.98	14.01	13.73	13.89	3,056,630	+0.09(+0.62%)
Mar 17, 2005	13.73	14.11	13.55	13.81	3,926,222	+0.10(+0.71%)
Mar 16, 2005	14.04	14.04	13.62	13.71	4,810,036	-0.33(-2.37%)
Mar 15, 2005	14.31	14.64	13.79	14.04	4,939,583	-0.61(-4.14%)
Mar 14, 2005	15.06	15.06	14.56	14.65	2,128,341	-0.41(-2.72%)
Mar 11, 2005	15.08	15.23	14.78	15.06	2,527,325	+0.26(+1.78%)
Mar 10, 2005	15.12	15.13	14.73	14.80	4,302,451	-0.32(-2.15%)
Mar 09, 2005	15.01	15.44	14.96	15.12	3,069,300	+0.07(+0.44%)
Mar 08, 2005	15.24	15.25	15.06	15.06	2,276,505	-0.05(-0.33%)
Mar 07, 2005	14.81	15.28	14.44	15.11	2,455,957	+0.40(+2.74%)
Mar 04, 2005	14.91	15.08	14.61	14.70	3,585,936	-0.21(-1.38%)
Mar 03, 2005	15.08	15.08	14.86	14.91	1,765,817	-0.03(-0.18%)
Mar 02, 2005	15.08	15.09	14.83	14.94	2,893,210	-0.18(-1.18%)
Mar 01, 2005	15.47	15.50	14.97	15.11	2,687,642	-0.39(-2.52%)
Feb 28, 2005	15.55	15.55	15.35	15.50	4,826,327	+0.29(+1.88%)
Feb 25, 2005	14.70	15.35	14.63	15.22	5,082,576	+0.52(+3.55%)
Feb 24, 2005	14.33	14.89	14.31	14.70	3,789,435	+0.53(+3.71%)
Feb 23, 2005	14.08	14.22	13.93	14.17	1,188,158	+0.05(+0.38%)
Feb 22, 2005	14.26	14.32	14.08	14.12	3,191,348	-0.15(-1.03%)
Feb 18, 2005	14.33	14.49	14.20	14.26	2,803,225	-0.14(-0.99%)
Feb 17, 2005	14.73	14.77	14.35	14.41	2,466,042	-0.25(-1.72%)
Feb 16, 2005	14.72	14.72	14.54	14.66	3,246,167	-0.15(-1.04%)
Feb 15, 2005	14.60	14.85	14.48	14.81	3,244,098	+0.17(+1.19%)
Feb 14, 2005	14.79	14.79	14.60	14.64	3,872,438	+0.30(+2.08%)
Feb 11, 2005	13.85	14.43	13.73	14.34	3,313,914	+0.39(+2.83%)
Feb 10, 2005	14.10	14.11	13.90	13.95	1,772,282	-0.02(-0.14%)
Feb 09, 2005	14.25	14.25	13.96	13.96	3,142,736	-0.33(-2.30%)
Feb 08, 2005	14.04	14.35	13.96	14.29	7,051,376	+0.41(+2.95%)
Feb 07, 2005	14.10	14.15	13.81	13.88	3,770,818	-0.31(-2.21%)
Feb 04, 2005	13.77	14.29	13.69	14.20	6,499,057	+0.58(+4.26%)
Feb 03, 2005	13.99	14.00	13.51	13.62	3,534,738	-0.28(-2.00%)
Feb 02, 2005	14.06	14.06	13.77	13.90	2,650,924	-0.11(-0.80%)
Feb 01, 2005	14.00	14.12	13.92	14.01	3,928,550	+0.09(+0.67%)
Jan 31, 2005	13.98	14.31	13.86	13.91	4,156,614	+0.18(+1.32%)
Jan 28, 2005	13.34	13.73	13.34	13.73	4,116,017	+0.29(+2.19%)
Jan 27, 2005	13.36	13.63	13.34	13.44	3,872,697	+0.06(+0.43%)
Jan 26, 2005	12.93	13.40	12.88	13.38	3,802,623	+0.44(+3.44%)
Jan 25, 2005	12.76	12.97	12.57	12.94	4,410,795	+0.37(+2.92%)
Jan 24, 2005	12.74	12.74	12.45	12.57	3,533,186	+0.12(+0.93%)
Jan 21, 2005	12.68	12.70	12.38	12.45	2,875,627	-0.02(-0.15%)
Jan 20, 2005	12.53	12.61	12.38	12.47	2,169,972	-0.16(-1.26%)
Jan 19, 2005	12.92	12.97	12.59	12.63	2,379,936	-0.29(-2.27%)
Jan 18, 2005	12.92	13.02	12.48	12.92	2,928,376	-0.23(-1.76%)
Jan 14, 2005	12.71	13.30	12.65	13.16	2,909,500	+0.54(+4.29%)
Jan 13, 2005	12.76	12.80	12.51	12.62	4,943,462	-0.02(-0.12%)
Jan 12, 2005	12.99	13.11	12.53	12.63	3,604,295	-0.32(-2.51%)
Jan 11, 2005	13.23	13.23	12.92	12.96	2,689,969	-0.15(-1.15%)
Jan 10, 2005	12.67	13.30	12.61	13.11	6,278,750	+0.69(+5.54%)
Jan 07, 2005	12.60	12.76	12.39	12.42	6,135,757	-0.15(-1.20%)
Jan 06, 2005	12.67	12.86	12.50	12.57	3,563,181	-0.12(-0.91%)
Jan 05, 2005	13.21	13.21	12.67	12.68	2,774,006	-0.13(-1.03%)
Jan 04, 2005	13.44	13.50	12.65	12.82	4,078,524	-0.59(-4.39%)
Jan 03, 2005	13.47	13.77	13.37	13.40	2,905,622	+0.01(+0.09%)
Dec 31, 2004	13.53	13.53	13.39	13.39	423,806	-0.05(-0.35%)
Dec 30, 2004	13.21	13.53	13.21	13.44	1,004,310	+0.29(+2.19%)
Dec 29, 2004	13.23	13.29	13.04	13.15	1,237,804	+0.11(+0.88%)
Dec 28, 2004	12.92	13.04	12.85	13.04	394,070	+0.03(+0.25%)
Dec 27, 2004	12.87	13.05	12.85	13.00	620,841	+0.09(+0.67%)
Dec 23, 2004	12.97	13.07	12.90	12.92	931,650	-0.05(-0.39%)
Dec 22, 2004	13.05	13.11	12.90	12.97	1,833,306	+0.08(+0.65%)
Dec 21, 2004	13.05	13.05	12.83	12.88	1,966,731	+0.12(+0.96%)
Dec 20, 2004	12.56	12.88	12.40	12.76	1,756,508	+0.11(+0.83%)
Dec 17, 2004	12.64	12.73	12.01	12.66	8,165,323	+0.45(+3.68%)
Dec 16, 2004	11.51	12.40	11.49	12.21	11,515,696	+0.70(+6.08%)
Dec 15, 2004	11.94	12.03	11.35	11.51	6,962,943	-0.51(-4.22%)
Dec 14, 2004	12.67	12.77	11.96	12.01	3,344,167	-0.51(-4.08%)
Dec 13, 2004	12.38	12.67	12.38	12.52	1,505,689	+0.15(+1.20%)
Dec 10, 2004	12.21	12.47	12.09	12.37	3,063,870	+0.49(+4.14%)
Dec 09, 2004	12.18	12.20	11.60	11.88	3,866,750	-0.21(-1.73%)
Dec 08, 2004	12.59	12.67	11.94	12.09	7,274,010	-1.27(-9.50%)
Dec 07, 2004	13.73	13.73	13.31	13.36	3,228,583	-0.19(-1.38%)
Dec 06, 2004	12.99	13.59	12.99	13.55	2,060,077	+0.62(+4.80%)
Dec 03, 2004	13.15	13.21	12.93	12.93	1,773,833	-0.22(-1.69%)
Dec 02, 2004	13.15	13.34	13.15	13.15	875,022	-0.06(-0.48%)
Dec 01, 2004	13.15	13.41	13.15	13.21	950,009	-0.20(-1.48%)
Nov 30, 2004	13.44	13.45	13.15	13.41	870,109	+0.18(+1.40%)
Nov 29, 2004	13.10	13.32	13.00	13.23	1,758,318	+0.05(+0.35%)
Nov 26, 2004	13.53	13.64	13.05	13.18	1,774,867	-0.12(-0.93%)
Nov 24, 2004	13.15	13.61	13.09	13.30	1,661,094	+0.25(+1.94%)
Nov 23, 2004	14.31	14.33	13.05	13.05	3,109,380	-0.81(-5.84%)
Nov 22, 2004	13.52	13.99	13.10	13.86	1,261,593	+0.28(+2.03%)
Nov 19, 2004	13.86	13.92	13.50	13.59	1,021,635	-0.65(-4.55%)
Nov 18, 2004	13.46	14.31	13.36	14.23	1,776,160	+0.78(+5.78%)
Nov 17, 2004	13.50	13.63	13.41	13.46	957,249	+0.02(+0.13%)
Nov 16, 2004	13.78	13.78	13.41	13.44	1,336,063	-0.34(-2.46%)
Nov 15, 2004	13.78	14.03	13.75	13.78	681,090	+0.05(+0.39%)
Nov 12, 2004	13.83	13.86	13.58	13.72	1,577,832	+0.02(+0.16%)
Nov 11, 2004	14.18	14.18	13.49	13.70	2,301,070	-0.62(-4.31%)
Nov 10, 2004	14.40	14.54	13.87	14.32	2,682,212	-0.58(-3.89%)
Nov 09, 2004	14.84	15.07	14.71	14.90	627,823	+0.06(+0.41%)
Nov 08, 2004	14.55	14.93	14.47	14.84	637,132	+0.31(+2.13%)
Nov 05, 2004	14.69	14.74	14.38	14.53	511,463	+0.00(+0.01%)
Nov 04, 2004	14.71	14.79	14.34	14.53	872,695	-0.21(-1.44%)
Nov 03, 2004	14.62	14.93	14.57	14.74	815,549	+0.25(+1.74%)
Nov 02, 2004	14.20	14.64	14.19	14.49	682,900	+0.23(+1.62%)
Nov 01, 2004	14.00	14.31	13.97	14.26	451,732	+0.23(+1.61%)
Oct 29, 2004	14.17	14.36	14.00	14.03	704,103	-0.10(-0.74%)
Oct 28, 2004	14.24	14.24	14.02	14.14	561,627	-0.27(-1.88%)
Oct 27, 2004	14.31	14.59	14.21	14.41	1,008,447	+0.10(+0.68%)
Oct 26, 2004	13.65	14.31	13.65	14.31	669,971	+0.69(+5.10%)
Oct 25, 2004	13.86	13.88	13.54	13.61	388,123	-0.26(-1.89%)
Oct 22, 2004	13.87	13.90	13.63	13.88	573,263	+0.02(+0.13%)
Oct 21, 2004	13.66	13.87	13.37	13.86	457,162	+0.37(+2.76%)
Oct 20, 2004	13.73	13.73	13.23	13.49	842,700	-0.32(-2.31%)
Oct 19, 2004	14.02	14.18	13.79	13.81	885,106	-0.07(-0.52%)
Oct 18, 2004	13.55	14.00	13.52	13.88	884,331	+0.33(+2.46%)
Oct 15, 2004	13.37	13.58	13.36	13.55	379,072	+0.19(+1.45%)
Oct 14, 2004	13.44	13.68	13.25	13.35	1,341,235	-0.11(-0.79%)
Oct 13, 2004	13.89	13.96	13.32	13.46	1,457,077	-0.43(-3.07%)
Oct 12, 2004	13.85	13.96	13.67	13.88	723,755	-0.16(-1.15%)
Oct 11, 2004	14.12	14.14	13.96	14.05	360,972	-0.07(-0.48%)
Oct 08, 2004	13.90	14.15	13.90	14.11	660,403	+0.24(+1.73%)
Oct 07, 2004	14.41	14.46	13.84	13.87	1,378,987	-0.55(-3.79%)
Oct 06, 2004	14.50	14.54	14.23	14.42	881,486	-0.08(-0.57%)
Oct 05, 2004	14.55	14.66	14.32	14.50	626,530	-0.02(-0.15%)
Oct 04, 2004	14.59	14.74	14.35	14.52	1,169,023	+0.20(+1.41%)
Oct 01, 2004	14.21	14.45	14.12	14.32	973,281	+0.30(+2.17%)
Sep 30, 2004	13.88	14.02	13.75	14.02	797,449	+0.24(+1.74%)
Sep 29, 2004	13.55	13.94	13.46	13.78	804,689	+0.16(+1.14%)
Sep 28, 2004	13.29	13.70	13.17	13.62	717,290	+0.30(+2.25%)
Sep 27, 2004	13.16	13.37	13.00	13.32	533,701	+0.08(+0.61%)
Sep 24, 2004	13.29	13.47	13.24	13.24	559,559	-0.10(-0.75%)
Sep 23, 2004	13.22	13.44	13.20	13.34	536,804	-0.04(-0.32%)
Sep 22, 2004	13.58	13.59	13.36	13.39	439,579	-0.25(-1.86%)
Sep 21, 2004	13.54	13.78	13.37	13.64	786,847	+0.21(+1.57%)
Sep 20, 2004	13.25	13.54	12.96	13.43	999,656	-0.10(-0.72%)
Sep 17, 2004	13.49	13.68	13.46	13.53	929,064	+0.04(+0.33%)
Sep 16, 2004	13.82	13.87	13.38	13.48	1,377,953	-0.34(-2.48%)
Sep 15, 2004	14.11	14.11	13.73	13.82	1,033,788	-0.20(-1.45%)
Sep 14, 2004	14.36	14.39	13.85	14.03	1,516,808	-0.13(-0.90%)
Sep 13, 2004	13.83	14.48	13.83	14.15	1,906,483	+0.29(+2.13%)
Sep 10, 2004	13.71	13.95	13.66	13.86	740,045	+0.15(+1.09%)
Sep 09, 2004	13.78	13.89	13.64	13.71	838,821	+0.01(+0.07%)
Sep 08, 2004	14.03	14.03	13.56	13.70	1,233,150	-0.34(-2.41%)
Sep 07, 2004	13.85	14.12	13.48	14.04	1,285,124	+0.43(+3.16%)
Sep 03, 2004	13.33	14.02	13.33	13.61	2,090,589	+0.28(+2.10%)
Sep 02, 2004	13.29	13.36	13.00	13.33	2,175,402	-0.11(-0.82%)
Sep 01, 2004	12.56	13.46	12.55	13.44	3,078,609	+0.93(+7.44%)
Aug 31, 2004	11.89	12.57	11.87	12.51	2,169,455	+0.76(+6.47%)
Aug 30, 2004	11.86	11.86	11.66	11.75	343,906	-0.03(-0.26%)
Aug 27, 2004	11.81	11.89	11.73	11.78	489,226	+0.06(+0.54%)
Aug 26, 2004	11.92	11.99	11.63	11.72	918,204	-0.35(-2.92%)
Aug 25, 2004	11.89	12.12	11.87	12.07	749,612	+0.08(+0.70%)
Aug 24, 2004	11.94	12.00	11.91	11.98	294,001	+0.04(+0.36%)
Aug 23, 2004	11.98	11.99	11.93	11.94	398,207	-0.06(-0.52%)
Aug 20, 2004	11.85	12.05	11.85	12.00	367,436	+0.08(+0.69%)
Aug 19, 2004	11.96	12.07	11.90	11.92	435,442	-0.04(-0.31%)
Aug 18, 2004	11.96	11.99	11.71	11.96	895,966	-0.15(-1.24%)
Aug 17, 2004	12.23	12.38	11.98	12.11	1,020,342	+0.07(+0.58%)
Aug 16, 2004	11.65	12.13	11.61	12.04	977,159	+0.43(+3.71%)
Aug 13, 2004	11.51	11.69	11.48	11.61	751,422	+0.24(+2.09%)
Aug 12, 2004	11.31	11.41	11.26	11.37	1,016,722	+0.19(+1.73%)
Aug 11, 2004	11.55	11.59	11.14	11.18	1,156,611	-0.41(-3.55%)
Aug 10, 2004	11.63	11.66	11.55	11.59	387,605	+0.01(+0.08%)
Aug 09, 2004	11.69	11.78	11.53	11.58	784,003	-0.01(-0.13%)
Aug 06, 2004	11.31	11.63	11.22	11.59	1,288,744	+0.22(+1.91%)
Aug 05, 2004	11.51	11.51	11.35	11.37	713,412	-0.23(-1.96%)
Aug 04, 2004	11.29	11.74	11.20	11.60	870,885	+0.24(+2.11%)
Aug 03, 2004	11.43	11.43	11.29	11.36	654,198	-0.08(-0.73%)
Aug 02, 2004	11.31	11.50	11.23	11.45	505,775	+0.13(+1.14%)
Jul 30, 2004	11.13	11.36	11.07	11.32	740,562	+0.39(+3.57%)
Jul 29, 2004	10.93	10.97	10.77	10.93	482,244	+0.10(+0.89%)
Jul 28, 2004	10.86	10.91	10.46	10.83	1,560,508	-0.26(-2.34%)
Jul 27, 2004	10.82	11.12	10.75	11.09	627,047	+0.26(+2.41%)
Jul 26, 2004	10.78	10.85	10.70	10.83	362,524	-0.04(-0.40%)
Jul 23, 2004	10.86	10.95	10.66	10.87	481,210	+0.20(+1.86%)
Jul 22, 2004	11.05	11.05	10.49	10.67	1,336,839	-0.19(-1.75%)
Jul 21, 2004	11.19	11.25	10.83	10.86	674,625	-0.32(-2.90%)
Jul 20, 2004	11.37	11.37	11.07	11.19	672,298	-0.28(-2.43%)
Jul 19, 2004	11.58	11.63	11.40	11.47	409,843	-0.05(-0.42%)
Jul 16, 2004	11.51	11.62	11.48	11.52	446,044	+0.11(+0.98%)
Jul 15, 2004	11.43	11.52	11.35	11.40	595,759	+0.16(+1.41%)
Jul 14, 2004	11.31	11.46	11.20	11.25	492,846	-0.14(-1.19%)
Jul 13, 2004	11.29	11.44	11.23	11.38	509,912	+0.15(+1.33%)
Jul 12, 2004	11.07	11.32	10.93	11.23	675,659	+0.16(+1.49%)
Jul 09, 2004	11.10	11.24	10.94	11.07	618,514	+0.05(+0.41%)
Jul 08, 2004	11.57	11.61	10.99	11.02	685,485	-0.64(-5.47%)
Jul 07, 2004	11.43	11.76	11.34	11.66	716,773	+0.25(+2.20%)
Jul 06, 2004	11.54	11.60	11.31	11.41	496,725	-0.18(-1.55%)
Jul 02, 2004	11.37	11.63	11.37	11.59	411,394	+0.19(+1.66%)
Jul 01, 2004	11.71	11.82	11.28	11.40	859,766	-0.40(-3.36%)
Jun 30, 2004	11.89	11.96	11.79	11.80	291,932	+0.00(+0.00%)
Jun 29, 2004	11.75	11.90	11.65	11.80	412,170	+0.05(+0.39%)
Jun 28, 2004	12.04	12.16	11.54	11.75	727,375	-0.27(-2.22%)
Jun 25, 2004	12.03	12.15	11.97	12.02	274,866	-0.04(-0.30%)
Jun 24, 2004	11.89	12.28	11.85	12.05	942,769	+0.18(+1.53%)
Jun 23, 2004	11.94	11.94	11.72	11.87	326,323	+0.06(+0.47%)
Jun 22, 2004	11.82	11.83	11.62	11.81	522,582	-0.13(-1.05%)
Jun 21, 2004	12.06	12.14	11.86	11.94	607,912	-0.05(-0.40%)
Jun 18, 2004	12.13	12.13	11.90	11.99	674,884	-0.14(-1.20%)
Jun 17, 2004	11.36	12.28	11.36	12.13	1,892,520	+0.92(+8.19%)
Jun 16, 2004	11.24	11.28	10.91	11.22	846,061	+0.24(+2.18%)
Jun 15, 2004	10.76	11.01	10.72	10.98	611,274	+0.15(+1.35%)
Jun 14, 2004	11.19	11.19	10.72	10.83	735,391	-0.37(-3.29%)
Jun 10, 2004	11.22	11.28	11.00	11.20	1,125,582	+0.15(+1.37%)
Jun 09, 2004	11.80	11.80	10.99	11.05	1,630,840	-0.75(-6.35%)
Jun 08, 2004	11.82	11.96	11.70	11.80	585,416	-0.03(-0.25%)
Jun 07, 2004	11.43	11.91	11.39	11.82	713,153	+0.59(+5.20%)
Jun 04, 2004	11.19	11.45	11.16	11.24	474,228	+0.22(+2.00%)
Jun 03, 2004	11.29	11.37	10.97	11.02	861,576	-0.49(-4.23%)
Jun 02, 2004	11.55	11.72	11.47	11.51	441,648	-0.03(-0.29%)
Jun 01, 2004	11.17	11.55	11.06	11.54	858,990	+0.19(+1.66%)
May 28, 2004	11.22	11.49	10.93	11.35	1,132,047	-0.29(-2.47%)
May 27, 2004	11.76	11.76	11.42	11.64	828,478	-0.26(-2.20%)
May 26, 2004	11.89	12.06	11.80	11.90	745,734	+0.04(+0.33%)
May 25, 2004	11.31	11.90	11.25	11.86	699,966	+0.36(+3.10%)
May 24, 2004	11.41	11.67	11.35	11.50	530,598	+0.13(+1.17%)
May 21, 2004	11.16	11.40	11.09	11.37	512,756	+0.31(+2.81%)
May 20, 2004	11.18	11.31	11.02	11.06	447,854	-0.12(-1.09%)
May 19, 2004	11.02	11.55	11.02	11.18	1,037,149	+0.26(+2.35%)
May 18, 2004	10.59	10.98	10.59	10.93	1,068,437	+0.40(+3.76%)
May 17, 2004	10.79	10.93	10.37	10.53	892,864	-0.19(-1.75%)
May 14, 2004	10.73	10.83	10.52	10.72	774,694	-0.12(-1.12%)
May 13, 2004	10.44	10.90	10.37	10.84	1,104,638	+0.32(+3.08%)
May 12, 2004	10.62	10.62	10.15	10.51	1,119,376	+0.00(+0.00%)
May 11, 2004	10.00	10.56	10.00	10.51	1,690,830	+0.60(+6.10%)
May 10, 2004	9.900	9.958	9.538	9.910	890,278	-0.10(-1.01%)
May 07, 2004	10.25	10.32	9.862	10.01	1,482,159	-0.55(-5.22%)
May 06, 2004	10.88	10.93	10.45	10.56	964,231	-0.42(-3.79%)
May 05, 2004	11.22	11.24	10.83	10.98	1,144,458	-0.24(-2.16%)
May 04, 2004	9.958	11.36	9.958	11.22	2,001,380	+1.44(+14.68%)

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.