Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.23	11.41	10.78	11.11	4,629,264	-0.07(-0.63%)
Apr 28, 2005	11.30	11.41	11.10	11.18	2,142,278	-0.21(-1.82%)
Apr 27, 2005	11.25	11.51	11.21	11.38	1,591,198	-0.03(-0.26%)
Apr 26, 2005	11.48	11.72	11.34	11.41	1,273,422	-0.08(-0.70%)
Apr 25, 2005	11.37	11.55	11.28	11.49	1,062,248	+0.21(+1.82%)
Apr 22, 2005	11.50	11.62	11.19	11.29	2,140,722	-0.33(-2.84%)
Apr 21, 2005	11.31	11.62	11.27	11.62	1,423,016	+0.37(+3.31%)
Apr 20, 2005	11.64	11.72	11.15	11.24	2,730,576	-0.34(-2.91%)
Apr 19, 2005	11.09	11.65	11.05	11.58	3,513,494	+0.56(+5.13%)
Apr 18, 2005	10.76	11.28	10.66	11.02	2,274,842	+0.13(+1.22%)
Apr 15, 2005	11.31	11.33	10.82	10.88	3,707,456	-0.50(-4.37%)
Apr 14, 2005	11.48	11.59	11.27	11.38	1,621,260	-0.14(-1.19%)
Apr 13, 2005	11.71	11.87	11.46	11.52	1,343,532	-0.26(-2.21%)
Apr 12, 2005	11.55	11.85	11.41	11.78	1,638,812	+0.14(+1.20%)
Apr 11, 2005	11.84	11.84	11.59	11.64	863,622	-0.11(-0.94%)
Apr 08, 2005	11.99	12.12	11.69	11.75	1,617,360	-0.30(-2.49%)
Apr 07, 2005	12.22	12.22	11.90	12.05	3,019,740	-0.17(-1.41%)
Apr 06, 2005	12.26	12.36	12.05	12.22	2,682,300	+0.02(+0.16%)
Apr 05, 2005	11.79	12.27	11.79	12.20	3,221,492	+0.40(+3.41%)
Apr 04, 2005	11.69	11.97	11.57	11.80	2,453,510	+0.05(+0.43%)
Apr 01, 2005	12.07	12.15	11.53	11.75	1,845,320	-0.24(-2.02%)
Mar 31, 2005	11.96	12.04	11.78	11.99	2,351,056	+0.07(+0.61%)
Mar 30, 2005	11.53	11.93	11.35	11.92	2,037,396	+0.35(+3.00%)
Mar 29, 2005	11.81	11.97	11.50	11.57	1,785,902	-0.30(-2.55%)
Mar 28, 2005	11.46	11.91	11.40	11.88	2,356,418	+0.52(+4.53%)
Mar 24, 2005	11.46	11.68	11.31	11.36	2,138,988	-0.13(-1.13%)
Mar 23, 2005	11.62	11.72	11.44	11.49	1,460,654	-0.17(-1.46%)
Mar 22, 2005	11.66	11.86	11.62	11.66	1,185,032	-0.04(-0.30%)
Mar 21, 2005	11.90	12.00	11.43	11.70	2,949,612	-0.28(-2.36%)
Mar 18, 2005	11.98	12.09	11.68	11.98	4,254,970	-0.05(-0.44%)
Mar 17, 2005	12.07	12.22	11.76	12.03	3,098,210	-0.06(-0.50%)
Mar 16, 2005	12.08	12.30	11.96	12.09	2,000,522	-0.13(-1.10%)
Mar 15, 2005	11.95	12.31	11.90	12.22	3,138,892	+0.36(+3.03%)
Mar 14, 2005	12.07	12.31	11.71	11.87	2,261,082	-0.14(-1.19%)
Mar 11, 2005	11.82	12.01	11.65	12.01	2,294,038	+0.20(+1.67%)
Mar 10, 2005	11.73	11.87	11.38	11.81	6,847,090	-0.07(-0.59%)
Mar 09, 2005	11.94	12.03	11.76	11.88	2,253,280	-0.10(-0.82%)
Mar 08, 2005	11.88	12.07	11.82	11.98	3,169,804	+0.03(+0.24%)
Mar 07, 2005	11.44	12.02	11.29	11.95	5,171,926	+0.66(+5.82%)
Mar 04, 2005	11.40	11.45	11.22	11.29	1,217,658	+0.08(+0.67%)
Mar 03, 2005	11.40	11.61	11.16	11.22	2,731,476	-0.17(-1.47%)
Mar 02, 2005	11.06	11.53	11.03	11.38	4,914,412	+0.43(+3.90%)
Mar 01, 2005	10.48	11.03	10.41	10.96	4,214,086	+0.56(+5.39%)
Feb 28, 2005	10.41	10.57	10.31	10.40	1,411,370	-0.06(-0.62%)
Feb 25, 2005	10.65	10.68	10.38	10.46	2,007,894	-0.12(-1.18%)
Feb 24, 2005	10.62	10.62	10.37	10.59	1,401,966	-0.02(-0.21%)
Feb 23, 2005	10.56	10.66	10.46	10.61	2,539,488	+0.33(+3.26%)
Feb 22, 2005	10.73	10.73	10.19	10.28	1,952,774	-0.46(-4.26%)
Feb 18, 2005	10.97	11.00	10.67	10.73	981,376	-0.19(-1.72%)
Feb 17, 2005	10.85	11.04	10.80	10.92	1,016,880	+0.02(+0.14%)
Feb 16, 2005	10.82	10.92	10.71	10.90	839,272	+0.10(+0.90%)
Feb 15, 2005	10.91	10.93	10.70	10.81	1,056,138	-0.05(-0.46%)
Feb 14, 2005	10.89	10.96	10.79	10.86	1,160,566	+0.01(+0.12%)
Feb 11, 2005	10.83	10.94	10.65	10.85	1,009,216	+0.08(+0.72%)
Feb 10, 2005	10.91	10.92	10.59	10.77	1,081,748	-0.06(-0.53%)
Feb 09, 2005	11.02	11.06	10.75	10.82	1,334,922	-0.23(-2.08%)
Feb 08, 2005	11.21	11.23	10.95	11.05	1,704,538	-0.09(-0.81%)
Feb 07, 2005	10.93	11.22	10.78	11.14	2,663,354	+0.31(+2.86%)
Feb 04, 2005	10.52	10.89	10.43	10.84	2,301,376	+0.36(+3.44%)
Feb 03, 2005	10.22	10.71	10.16	10.47	2,467,836	+0.12(+1.16%)
Feb 02, 2005	10.41	10.41	10.20	10.36	1,510,114	+0.01(+0.07%)
Feb 01, 2005	10.56	10.60	10.28	10.35	1,806,380	-0.17(-1.62%)
Jan 31, 2005	10.20	10.52	10.15	10.52	2,004,278	+0.47(+4.68%)
Jan 28, 2005	10.25	10.25	9.950	10.05	1,921,956	-0.14(-1.35%)
Jan 27, 2005	10.04	10.29	9.922	10.19	1,882,964	+0.20(+2.03%)
Jan 26, 2005	10.07	10.11	9.883	9.982	1,333,622	+0.02(+0.15%)
Jan 25, 2005	9.727	10.05	9.662	9.967	2,495,684	+0.30(+3.16%)
Jan 24, 2005	9.875	9.912	9.465	9.662	5,027,896	-0.18(-1.83%)
Jan 21, 2005	10.12	10.19	9.828	9.842	2,769,858	-0.26(-2.55%)
Jan 20, 2005	10.42	10.44	10.07	10.10	2,490,628	-0.26(-2.53%)
Jan 19, 2005	10.50	10.53	10.32	10.36	1,636,144	-0.01(-0.14%)
Jan 18, 2005	10.46	10.47	10.11	10.38	2,980,096	-0.07(-0.69%)
Jan 14, 2005	10.10	10.48	10.06	10.45	3,132,394	+0.44(+4.45%)
Jan 13, 2005	10.06	10.12	9.938	10.01	1,741,444	-0.04(-0.40%)
Jan 12, 2005	10.11	10.21	9.945	10.04	1,834,918	-0.04(-0.35%)
Jan 11, 2005	9.950	10.23	9.893	10.08	2,166,920	-0.12(-1.18%)
Jan 10, 2005	10.12	10.30	10.06	10.20	2,389,498	-0.06(-0.54%)
Jan 07, 2005	10.47	10.52	10.07	10.26	2,850,906	-0.15(-1.42%)
Jan 06, 2005	10.35	10.56	9.623	10.40	10,011,900	-0.29(-2.73%)
Jan 05, 2005	10.77	10.94	10.57	10.70	3,021,298	-0.13(-1.22%)
Jan 04, 2005	11.19	11.19	10.76	10.83	2,320,954	-0.13(-1.23%)
Jan 03, 2005	11.29	11.43	10.94	10.96	2,703,272	-0.14(-1.24%)
Dec 31, 2004	11.32	11.32	11.10	11.10	1,351,800	-0.20(-1.73%)
Dec 30, 2004	11.25	11.32	11.18	11.29	1,105,200	+0.08(+0.76%)
Dec 29, 2004	11.22	11.33	11.18	11.21	1,340,800	-0.03(-0.31%)
Dec 28, 2004	11.12	11.25	10.98	11.24	1,679,200	+0.34(+3.09%)
Dec 27, 2004	10.96	11.10	10.87	10.91	928,600	+0.04(+0.39%)
Dec 23, 2004	10.98	11.10	10.77	10.87	1,427,200	-0.04(-0.41%)
Dec 22, 2004	10.74	10.98	10.64	10.91	1,630,400	+0.19(+1.72%)
Dec 21, 2004	10.55	10.73	10.45	10.72	1,931,800	+0.22(+2.14%)
Dec 20, 2004	10.82	10.93	10.45	10.50	2,652,000	-0.32(-2.96%)
Dec 17, 2004	10.81	10.93	10.69	10.82	2,369,200	-0.01(-0.12%)
Dec 16, 2004	10.92	11.03	10.82	10.83	1,313,000	-0.19(-1.75%)
Dec 15, 2004	11.13	11.19	10.96	11.03	1,662,600	-0.01(-0.09%)
Dec 14, 2004	10.89	11.04	10.72	11.04	3,223,800	+0.27(+2.51%)
Dec 13, 2004	10.94	11.04	10.59	10.77	2,491,000	+0.04(+0.42%)
Dec 10, 2004	10.90	10.91	10.63	10.72	1,481,200	-0.08(-0.79%)
Dec 09, 2004	10.70	10.85	10.53	10.80	3,275,200	+0.09(+0.89%)
Dec 08, 2004	10.65	10.80	10.50	10.71	4,284,600	+0.11(+1.06%)
Dec 07, 2004	10.62	10.77	10.45	10.60	2,702,800	+0.09(+0.83%)
Dec 06, 2004	10.36	10.57	10.31	10.51	3,189,400	+0.04(+0.33%)
Dec 03, 2004	10.51	10.62	10.31	10.47	4,457,600	-0.14(-1.37%)
Dec 02, 2004	10.80	10.99	10.54	10.62	3,708,600	-0.35(-3.17%)
Dec 01, 2004	10.76	11.05	10.71	10.97	2,686,200	+0.34(+3.22%)
Nov 30, 2004	10.88	10.88	10.40	10.62	3,944,000	-0.25(-2.30%)
Nov 29, 2004	11.22	11.22	10.81	10.88	2,195,000	-0.28(-2.49%)
Nov 26, 2004	11.20	11.23	11.10	11.15	465,400	+0.01(+0.07%)
Nov 24, 2004	11.15	11.36	11.04	11.14	1,563,400	+0.06(+0.59%)
Nov 23, 2004	10.73	11.20	10.59	11.08	3,664,000	+0.30(+2.76%)
Nov 22, 2004	10.95	10.96	10.55	10.78	3,131,200	-0.08(-0.74%)
Nov 19, 2004	11.20	11.27	10.72	10.86	4,861,800	-0.55(-4.84%)
Nov 18, 2004	10.94	11.51	10.81	11.41	4,178,800	+0.41(+3.73%)
Nov 17, 2004	11.56	11.62	10.90	11.01	4,704,400	-0.44(-3.82%)
Nov 16, 2004	11.55	11.58	11.31	11.44	3,747,800	-0.31(-2.68%)
Nov 15, 2004	11.77	12.12	11.64	11.76	5,059,400	-0.02(-0.13%)
Nov 12, 2004	11.20	11.80	11.13	11.77	4,162,000	+0.65(+5.82%)
Nov 11, 2004	11.26	11.27	10.70	11.12	6,890,600	-0.18(-1.57%)
Nov 10, 2004	11.10	11.34	11.02	11.30	2,643,800	+0.22(+1.96%)
Nov 09, 2004	11.25	11.31	11.01	11.09	2,003,000	-0.12(-1.05%)
Nov 08, 2004	10.99	11.28	10.93	11.20	2,595,600	+0.29(+2.66%)
Nov 05, 2004	10.99	11.06	10.75	10.91	2,680,200	+0.03(+0.25%)
Nov 04, 2004	10.47	10.91	10.19	10.88	2,571,600	+0.55(+5.35%)
Nov 03, 2004	10.57	10.68	10.22	10.33	2,113,800	-0.01(-0.10%)
Nov 02, 2004	10.45	10.46	10.15	10.34	1,340,600	-0.07(-0.67%)
Nov 01, 2004	10.31	10.44	10.15	10.41	1,596,200	+0.16(+1.59%)
Oct 29, 2004	10.34	10.34	10.19	10.25	1,527,800	-0.03(-0.24%)
Oct 28, 2004	10.10	10.37	10.03	10.28	2,963,000	+0.27(+2.72%)
Oct 27, 2004	9.825	10.05	9.693	10.00	1,642,600	+0.29(+2.99%)
Oct 26, 2004	9.650	9.775	9.555	9.713	1,541,400	+0.13(+1.40%)
Oct 25, 2004	9.530	9.588	9.268	9.579	1,440,600	+0.10(+1.04%)
Oct 22, 2004	9.650	9.713	9.410	9.480	1,305,400	-0.11(-1.17%)
Oct 21, 2004	9.438	9.610	9.398	9.592	1,399,000	+0.21(+2.18%)
Oct 20, 2004	9.535	9.535	9.250	9.387	1,532,000	-0.07(-0.77%)
Oct 19, 2004	9.325	9.525	9.315	9.460	2,397,600	+0.22(+2.41%)
Oct 18, 2004	9.045	9.238	8.963	9.238	1,822,400	+0.28(+3.07%)
Oct 15, 2004	8.850	9.113	8.752	8.963	1,621,000	+0.16(+1.85%)
Oct 14, 2004	8.877	8.885	8.775	8.800	676,400	+0.00(+0.00%)
Oct 13, 2004	9.050	9.055	8.760	8.800	1,059,800	-0.12(-1.37%)
Oct 12, 2004	8.953	9.033	8.750	8.922	2,026,200	-0.01(-0.08%)
Oct 11, 2004	8.842	8.955	8.777	8.930	1,169,800	+0.13(+1.45%)
Oct 08, 2004	8.920	8.965	8.725	8.803	1,375,200	-0.08(-0.90%)
Oct 07, 2004	8.967	9.113	8.880	8.883	1,987,800	+0.00(+0.03%)
Oct 06, 2004	8.758	8.880	8.693	8.880	1,585,800	+0.11(+1.20%)
Oct 05, 2004	8.945	9.010	8.643	8.775	2,426,000	-0.10(-1.15%)
Oct 04, 2004	8.700	9.070	8.700	8.877	3,062,800	+0.22(+2.60%)
Oct 01, 2004	8.600	8.758	8.502	8.652	2,033,400	+0.05(+0.61%)
Sep 30, 2004	8.623	8.623	8.420	8.600	1,455,800	-0.01(-0.09%)
Sep 29, 2004	8.617	8.645	8.512	8.607	1,868,400	+0.06(+0.73%)
Sep 28, 2004	8.305	8.605	8.242	8.545	2,950,400	+0.30(+3.70%)
Sep 27, 2004	8.405	8.410	8.225	8.240	1,528,800	-0.17(-2.02%)
Sep 24, 2004	8.268	8.525	8.200	8.410	1,483,800	+0.18(+2.22%)
Sep 23, 2004	8.338	8.422	8.162	8.227	2,021,600	-0.10(-1.23%)
Sep 22, 2004	8.438	8.482	8.227	8.330	2,434,600	-0.12(-1.36%)
Sep 21, 2004	8.408	8.553	8.408	8.445	2,559,800	+0.00(+0.00%)
Sep 20, 2004	8.820	8.820	8.420	8.445	2,354,800	-0.19(-2.17%)
Sep 17, 2004	8.790	8.870	8.630	8.633	1,489,000	-0.17(-1.99%)
Sep 16, 2004	8.822	8.953	8.750	8.807	2,438,000	+0.04(+0.46%)
Sep 15, 2004	8.670	8.777	8.553	8.768	2,903,400	+0.05(+0.60%)
Sep 14, 2004	8.630	8.738	8.537	8.715	3,388,400	+0.06(+0.66%)
Sep 13, 2004	8.465	8.822	8.387	8.658	4,932,600	+0.26(+3.07%)
Sep 10, 2004	7.760	8.410	7.753	8.400	6,852,800	+0.74(+9.70%)
Sep 09, 2004	8.002	8.037	7.585	7.657	3,879,400	-0.33(-4.19%)
Sep 08, 2004	8.203	8.213	7.942	7.992	1,313,600	-0.11(-1.33%)
Sep 07, 2004	8.000	8.162	7.945	8.100	1,662,200	+0.20(+2.53%)
Sep 03, 2004	7.902	7.975	7.827	7.900	1,758,800	+0.03(+0.35%)
Sep 02, 2004	7.645	8.065	7.588	7.872	3,069,400	+0.25(+3.28%)
Sep 01, 2004	7.625	7.688	7.543	7.622	2,442,800	+0.06(+0.76%)
Aug 31, 2004	7.527	7.668	7.505	7.565	13,571,400	+0.04(+0.46%)
Aug 30, 2004	7.740	7.812	7.530	7.530	2,276,200	-0.19(-2.52%)
Aug 27, 2004	7.755	7.865	7.662	7.725	2,857,600	+0.21(+2.79%)
Aug 26, 2004	7.310	7.525	7.265	7.515	1,484,000	+0.21(+2.80%)
Aug 25, 2004	7.258	7.332	7.150	7.310	1,287,000	+0.01(+0.21%)
Aug 24, 2004	7.312	7.402	7.188	7.295	1,179,400	+0.02(+0.31%)
Aug 23, 2004	7.450	7.457	7.192	7.272	1,456,800	-0.15(-2.05%)
Aug 20, 2004	7.385	7.455	7.265	7.425	814,600	+0.07(+0.95%)
Aug 19, 2004	7.372	7.418	7.190	7.355	1,237,600	+0.04(+0.58%)
Aug 18, 2004	7.277	7.322	7.125	7.312	2,214,400	+0.01(+0.21%)
Aug 17, 2004	7.235	7.463	7.218	7.298	2,621,200	+0.12(+1.60%)
Aug 16, 2004	6.848	7.200	6.805	7.183	1,920,800	+0.33(+4.74%)
Aug 13, 2004	6.865	7.015	6.805	6.857	1,520,800	-0.04(-0.62%)
Aug 12, 2004	6.885	7.098	6.700	6.900	4,388,800	-0.12(-1.78%)
Aug 11, 2004	7.010	7.192	6.812	7.025	3,157,000	-0.10(-1.40%)
Aug 10, 2004	7.147	7.245	7.015	7.125	1,366,200	+0.05(+0.74%)
Aug 09, 2004	6.905	7.117	6.840	7.072	2,309,600	+0.18(+2.61%)
Aug 06, 2004	6.593	6.975	6.470	6.893	3,429,800	-0.03(-0.36%)
Aug 05, 2004	7.560	7.560	6.787	6.918	4,715,800	-0.24(-3.39%)
Aug 04, 2004	7.350	7.350	6.920	7.160	3,974,200	-0.18(-2.52%)
Aug 03, 2004	7.513	7.550	7.308	7.345	1,186,200	-0.09(-1.24%)
Aug 02, 2004	7.380	7.518	7.300	7.438	2,123,400	+0.00(+0.03%)
Jul 30, 2004	7.530	7.567	7.355	7.435	2,017,800	-0.06(-0.77%)
Jul 29, 2004	7.402	7.577	7.353	7.492	2,049,800	+0.19(+2.60%)
Jul 28, 2004	7.300	7.360	7.058	7.303	2,640,600	+0.00(+0.03%)
Jul 27, 2004	6.935	7.312	6.915	7.300	2,728,000	+0.41(+5.91%)
Jul 26, 2004	6.942	7.110	6.817	6.893	2,229,000	-0.00(-0.04%)
Jul 23, 2004	6.950	7.197	6.888	6.895	2,957,200	-0.07(-0.97%)
Jul 22, 2004	6.812	6.990	6.685	6.963	2,700,000	+0.12(+1.75%)
Jul 21, 2004	7.025	7.060	6.830	6.843	2,071,800	-0.12(-1.69%)
Jul 20, 2004	6.790	7.022	6.747	6.960	3,325,000	+0.24(+3.49%)
Jul 19, 2004	6.622	6.775	6.445	6.725	4,605,400	+0.03(+0.41%)
Jul 16, 2004	6.938	7.058	6.562	6.697	5,176,200	-0.23(-3.35%)
Jul 15, 2004	7.152	7.218	6.902	6.930	3,352,800	-0.23(-3.14%)
Jul 14, 2004	7.370	7.370	7.140	7.155	3,150,000	-0.20(-2.72%)
Jul 13, 2004	7.275	7.433	7.125	7.355	3,071,800	+0.09(+1.17%)
Jul 12, 2004	7.235	7.295	7.040	7.270	2,188,000	+3.64(+100.52%)
Jul 09, 2004	3.613	3.712	3.599	3.626	3,122,800	+0.00(+0.12%)
Jul 08, 2004	3.769	3.769	3.586	3.621	4,687,200	-0.18(-4.63%)
Jul 07, 2004	3.797	3.857	3.760	3.797	2,713,200	+0.00(+0.03%)
Jul 06, 2004	3.849	3.884	3.750	3.796	4,612,000	-0.06(-1.48%)
Jul 02, 2004	3.844	3.891	3.824	3.853	2,978,400	-0.04(-0.90%)
Jul 01, 2004	3.803	3.953	3.735	3.888	6,201,600	+0.08(+2.12%)
Jun 30, 2004	3.796	3.826	3.731	3.807	5,815,600	+0.02(+0.59%)
Jun 29, 2004	3.906	3.931	3.757	3.784	4,876,400	-0.10(-2.65%)
Jun 28, 2004	3.811	3.928	3.811	3.888	3,935,600	+0.09(+2.30%)
Jun 25, 2004	3.756	3.857	3.746	3.800	7,844,400	+0.06(+1.49%)
Jun 24, 2004	3.657	3.762	3.628	3.744	2,966,400	+0.09(+2.38%)
Jun 23, 2004	3.659	3.684	3.638	3.658	1,857,600	+0.01(+0.15%)
Jun 22, 2004	3.609	3.656	3.571	3.652	2,435,200	+0.05(+1.35%)
Jun 21, 2004	3.584	3.606	3.571	3.603	2,360,800	+0.03(+0.86%)
Jun 18, 2004	3.561	3.618	3.541	3.572	2,767,200	-0.02(-0.59%)
Jun 17, 2004	3.562	3.604	3.533	3.594	2,568,000	+0.03(+0.81%)
Jun 16, 2004	3.664	3.672	3.541	3.565	7,555,200	-0.09(-2.51%)
Jun 15, 2004	3.632	3.690	3.609	3.657	2,413,200	+0.05(+1.28%)
Jun 14, 2004	3.619	3.652	3.575	3.611	3,776,000	+0.00(+0.09%)
Jun 10, 2004	3.557	3.616	3.552	3.607	3,799,600	+0.09(+2.54%)
Jun 09, 2004	3.502	3.540	3.471	3.518	2,846,000	+0.02(+0.46%)
Jun 08, 2004	3.496	3.509	3.460	3.502	2,575,200	-0.01(-0.21%)
Jun 07, 2004	3.501	3.519	3.462	3.509	2,022,000	+0.04(+1.10%)
Jun 04, 2004	3.472	3.495	3.403	3.471	2,145,200	+0.03(+0.93%)
Jun 03, 2004	3.438	3.504	3.384	3.439	3,865,600	-0.00(-0.11%)
Jun 02, 2004	3.468	3.489	3.369	3.443	4,199,200	+0.03(+1.01%)
Jun 01, 2004	3.422	3.450	3.357	3.409	4,519,200	-0.02(-0.67%)
May 28, 2004	3.299	3.436	3.271	3.432	6,324,800	+0.14(+4.21%)
May 27, 2004	3.106	3.308	3.094	3.293	8,300,400	+0.20(+6.42%)
May 26, 2004	3.096	3.100	3.061	3.094	2,344,400	+0.01(+0.22%)
May 25, 2004	2.999	3.089	2.962	3.087	2,852,000	+0.10(+3.39%)
May 24, 2004	2.984	3.031	2.962	2.986	2,116,800	+0.03(+0.99%)
May 21, 2004	2.884	2.965	2.878	2.957	1,898,000	+0.08(+2.78%)
May 20, 2004	2.944	2.973	2.868	2.877	1,896,000	-0.05(-1.56%)
May 19, 2004	2.876	2.989	2.864	2.922	3,525,200	+0.06(+2.01%)
May 18, 2004	2.880	2.917	2.827	2.865	3,123,600	+0.02(+0.84%)
May 17, 2004	2.884	2.891	2.791	2.841	2,614,000	-0.07(-2.38%)
May 14, 2004	2.937	2.974	2.894	2.911	3,556,800	+0.03(+1.15%)
May 13, 2004	2.902	2.949	2.813	2.877	4,756,800	+0.00(+0.11%)
May 12, 2004	2.892	2.893	2.776	2.874	3,825,200	-0.02(-0.58%)
May 11, 2004	2.913	2.964	2.884	2.891	3,862,400	+0.03(+1.23%)
May 10, 2004	2.836	2.888	2.765	2.856	5,100,000	-0.04(-1.32%)
May 07, 2004	2.962	3.026	2.891	2.894	2,552,400	-0.08(-2.79%)
May 06, 2004	3.061	3.062	2.919	2.978	4,918,800	-0.06(-2.02%)
May 05, 2004	3.014	3.059	3.006	3.039	1,784,800	+0.04(+1.44%)
May 04, 2004	2.953	3.049	2.938	2.996	3,287,600	+0.10(+3.41%)

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.