Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	1.838	1.855	1.830	1.845	4,796,290	+0.02(+1.25%)
Jun 29, 2005	1.817	1.841	1.804	1.823	3,075,721	+0.01(+0.52%)
Jun 28, 2005	1.773	1.813	1.766	1.813	3,453,792	+0.05(+3.02%)
Jun 27, 2005	1.724	1.771	1.718	1.760	2,054,874	-0.00(-0.11%)
Jun 24, 2005	1.764	1.777	1.726	1.762	2,007,945	+0.01(+0.32%)
Jun 23, 2005	1.823	1.824	1.750	1.756	3,619,891	-0.09(-4.63%)
Jun 22, 2005	1.826	1.855	1.804	1.841	3,979,507	+0.01(+0.62%)
Jun 21, 2005	1.866	1.874	1.821	1.830	4,040,146	-0.05(-2.72%)
Jun 20, 2005	1.876	1.887	1.843	1.881	4,535,278	-0.02(-1.10%)
Jun 17, 2005	1.906	1.934	1.887	1.902	2,896,440	+0.01(+0.30%)
Jun 16, 2005	1.876	1.902	1.870	1.896	4,502,585	+0.04(+2.25%)
Jun 15, 2005	1.826	1.868	1.773	1.855	4,177,771	+0.01(+0.51%)
Jun 14, 2005	1.809	1.860	1.709	1.845	5,908,358	+0.04(+2.42%)
Jun 13, 2005	1.804	1.821	1.766	1.802	3,359,934	+0.03(+1.60%)
Jun 10, 2005	1.743	1.790	1.728	1.773	4,381,307	+0.07(+4.35%)
Jun 09, 2005	1.707	1.752	1.656	1.699	6,757,833	-0.05(-3.14%)
Jun 08, 2005	1.840	1.849	1.741	1.754	4,962,388	-0.06(-3.44%)
Jun 07, 2005	1.845	1.876	1.805	1.817	6,667,665	-0.09(-4.49%)
Jun 06, 2005	1.915	1.934	1.821	1.902	7,766,024	-0.09(-4.38%)
Jun 03, 2005	2.039	2.048	1.976	1.989	4,679,757	-0.05(-2.33%)
Jun 02, 2005	1.925	2.037	1.925	2.037	8,313,885	+0.10(+5.29%)
Jun 01, 2005	1.915	1.940	1.898	1.934	3,372,589	+0.03(+1.49%)
May 31, 2005	1.938	1.944	1.896	1.906	6,972,970	+0.06(+3.50%)
May 27, 2005	1.777	1.855	1.777	1.841	3,626,746	+0.08(+4.75%)
May 26, 2005	1.743	1.768	1.743	1.758	1,781,735	+0.02(+1.20%)
May 25, 2005	1.783	1.783	1.726	1.737	5,176,998	-0.00(-0.11%)
May 24, 2005	1.673	1.745	1.654	1.739	4,477,802	+0.05(+3.15%)
May 23, 2005	1.692	1.701	1.663	1.686	3,327,768	-0.01(-0.34%)
May 20, 2005	1.716	1.718	1.656	1.692	5,073,120	-0.03(-1.98%)
May 19, 2005	1.785	1.788	1.707	1.726	4,448,801	-0.05(-2.88%)
May 18, 2005	1.768	1.783	1.707	1.777	9,629,490	+0.03(+1.63%)
May 17, 2005	1.726	1.762	1.695	1.749	3,932,578	+0.02(+1.32%)
May 16, 2005	1.661	1.728	1.654	1.726	3,970,016	+0.01(+0.55%)
May 13, 2005	1.707	1.771	1.669	1.716	5,466,484	-0.06(-3.42%)
May 12, 2005	1.864	1.883	1.764	1.777	4,614,900	-0.08(-4.39%)
May 11, 2005	1.896	1.942	1.840	1.859	4,930,750	-0.04(-2.00%)
May 10, 2005	2.022	2.022	1.893	1.896	6,081,311	-0.12(-6.10%)
May 09, 2005	2.031	2.031	1.984	2.020	2,663,902	+0.00(+0.19%)
May 06, 2005	1.993	2.022	1.967	2.016	3,678,421	+0.05(+2.51%)
May 05, 2005	2.016	2.016	1.938	1.967	4,412,945	-0.01(-0.48%)
May 04, 2005	1.921	1.991	1.906	1.976	3,482,266	+0.07(+3.89%)
May 03, 2005	1.830	1.919	1.830	1.902	3,042,501	+0.08(+4.37%)
May 02, 2005	1.830	1.849	1.802	1.823	1,944,669	-0.03(-1.44%)
Apr 29, 2005	1.862	1.868	1.785	1.849	3,157,452	+0.04(+2.20%)
Apr 28, 2005	1.859	1.876	1.785	1.809	2,934,405	-0.06(-3.15%)
Apr 27, 2005	1.896	1.898	1.853	1.868	3,276,093	-0.02(-1.10%)
Apr 26, 2005	1.915	1.933	1.868	1.889	6,740,432	+0.02(+0.81%)
Apr 25, 2005	1.851	1.900	1.828	1.874	2,941,260	+0.02(+1.23%)
Apr 22, 2005	1.921	1.921	1.804	1.851	3,009,281	-0.05(-2.59%)
Apr 21, 2005	1.898	1.915	1.832	1.900	1,793,335	+0.02(+1.11%)
Apr 20, 2005	1.944	1.948	1.853	1.879	3,768,588	-0.06(-3.13%)
Apr 19, 2005	1.864	1.940	1.864	1.940	4,612,263	+0.10(+5.68%)
Apr 18, 2005	1.770	1.841	1.735	1.836	25,870,224	+0.05(+2.76%)
Apr 15, 2005	1.865	1.902	1.781	1.786	7,126,413	-0.12(-6.42%)
Apr 14, 2005	1.989	1.989	1.859	1.909	11,813,553	-0.08(-4.01%)
Apr 13, 2005	2.043	2.054	1.979	1.989	8,334,186	-0.05(-2.60%)
Apr 12, 2005	2.042	2.061	1.960	2.042	6,746,759	+0.00(+0.00%)
Apr 11, 2005	2.036	2.085	1.972	2.042	7,849,337	-0.03(-1.22%)
Apr 08, 2005	2.111	2.119	2.047	2.067	9,685,911	-0.04(-1.80%)
Apr 07, 2005	2.101	2.115	2.080	2.105	4,842,955	+0.01(+0.67%)
Apr 06, 2005	2.061	2.113	2.061	2.091	4,789,171	+0.05(+2.41%)
Apr 05, 2005	2.094	2.123	2.039	2.042	5,230,518	-0.04(-1.76%)
Apr 04, 2005	2.099	2.111	2.042	2.079	5,260,574	-0.02(-0.96%)
Apr 01, 2005	2.137	2.157	2.079	2.099	8,716,212	+0.01(+0.61%)
Mar 31, 2005	2.158	2.161	2.057	2.086	11,080,347	-0.01(-0.60%)
Mar 30, 2005	2.079	2.103	2.054	2.099	6,859,865	+0.02(+0.97%)
Mar 29, 2005	2.187	2.196	2.042	2.079	7,048,900	-0.08(-3.63%)
Mar 28, 2005	2.232	2.232	2.139	2.157	3,063,329	-0.09(-3.89%)
Mar 24, 2005	2.219	2.274	2.213	2.244	2,677,348	+0.04(+1.66%)
Mar 23, 2005	2.244	2.244	2.175	2.207	6,166,206	-0.05(-2.18%)
Mar 22, 2005	2.314	2.395	2.244	2.257	7,797,134	-0.06(-2.46%)
Mar 21, 2005	2.339	2.339	2.297	2.314	4,554,260	-0.04(-1.56%)
Mar 18, 2005	2.429	2.431	2.330	2.350	5,074,702	-0.05(-1.90%)
Mar 17, 2005	2.345	2.425	2.320	2.396	4,044,892	+0.03(+1.17%)
Mar 16, 2005	2.371	2.402	2.339	2.368	4,589,062	-0.03(-1.42%)
Mar 15, 2005	2.434	2.453	2.392	2.402	5,887,002	-0.01(-0.47%)
Mar 14, 2005	2.446	2.446	2.372	2.414	4,915,722	-0.05(-2.10%)
Mar 11, 2005	2.497	2.529	2.449	2.465	5,478,875	+0.04(+1.56%)
Mar 10, 2005	2.548	2.548	2.426	2.427	11,911,630	-0.13(-4.90%)
Mar 09, 2005	2.541	2.589	2.535	2.553	9,427,272	+0.00(+0.10%)
Mar 08, 2005	2.567	2.575	2.505	2.550	8,083,456	-0.03(-0.98%)
Mar 07, 2005	2.623	2.626	2.563	2.575	10,204,771	+0.08(+3.03%)
Mar 04, 2005	2.421	2.543	2.421	2.500	5,795,253	+0.08(+3.45%)
Mar 03, 2005	2.440	2.441	2.372	2.416	4,305,904	+0.05(+1.92%)
Mar 02, 2005	2.333	2.381	2.288	2.371	3,857,438	+0.01(+0.27%)
Mar 01, 2005	2.483	2.491	2.359	2.364	6,127,450	-0.13(-5.27%)
Feb 28, 2005	2.421	2.513	2.415	2.496	12,828,335	+0.09(+3.89%)
Feb 25, 2005	2.367	2.440	2.339	2.402	10,878,656	+0.03(+1.06%)
Feb 24, 2005	2.355	2.377	2.304	2.377	9,841,727	+0.07(+2.96%)
Feb 23, 2005	2.307	2.331	2.278	2.309	5,852,201	+0.06(+2.53%)
Feb 22, 2005	2.293	2.364	2.243	2.252	12,640,881	-0.04(-1.77%)
Feb 18, 2005	2.272	2.310	2.249	2.292	10,666,682	+0.11(+5.10%)
Feb 17, 2005	2.120	2.196	2.120	2.181	5,402,153	+0.09(+4.17%)
Feb 16, 2005	2.080	2.109	2.049	2.094	6,315,695	-0.02(-1.13%)
Feb 15, 2005	2.149	2.157	2.100	2.118	2,881,412	-0.02(-1.06%)
Feb 14, 2005	2.134	2.162	2.124	2.140	3,019,036	-0.03(-1.28%)
Feb 11, 2005	2.168	2.191	2.144	2.168	3,795,744	+0.02(+1.06%)
Feb 10, 2005	2.118	2.168	2.104	2.146	3,121,068	+0.05(+2.41%)
Feb 09, 2005	2.164	2.181	2.090	2.095	5,513,676	-0.07(-3.21%)
Feb 08, 2005	2.200	2.200	2.149	2.164	1,577,935	-0.02(-0.93%)
Feb 07, 2005	2.181	2.230	2.177	2.185	2,760,397	+0.04(+1.65%)
Feb 04, 2005	2.137	2.175	2.128	2.149	4,043,310	+0.07(+3.22%)
Feb 03, 2005	2.086	2.106	2.052	2.082	2,693,958	+0.04(+2.17%)
Feb 02, 2005	2.062	2.071	2.023	2.038	5,690,057	-0.01(-0.56%)
Feb 01, 2005	2.062	2.092	2.028	2.049	4,714,822	-0.08(-3.80%)
Jan 31, 2005	2.100	2.170	2.092	2.130	4,748,833	+0.06(+2.93%)
Jan 28, 2005	2.025	2.092	2.005	2.070	2,188,544	+0.06(+2.83%)
Jan 27, 2005	2.047	2.048	1.998	2.013	2,652,829	-0.04(-2.09%)
Jan 26, 2005	2.052	2.067	2.039	2.056	2,616,445	+0.03(+1.62%)
Jan 25, 2005	1.962	2.063	1.962	2.023	2,440,065	+0.07(+3.43%)
Jan 24, 2005	1.953	1.996	1.946	1.956	2,641,755	+0.03(+1.78%)
Jan 21, 2005	1.922	1.958	1.908	1.922	3,664,447	-0.01(-0.33%)
Jan 20, 2005	1.941	1.946	1.909	1.928	3,260,274	-0.05(-2.31%)
Jan 19, 2005	2.017	2.019	1.974	1.974	2,208,318	-0.02(-1.01%)
Jan 18, 2005	2.010	2.015	1.975	1.994	4,563,752	-0.14(-6.41%)
Jan 14, 2005	2.048	2.142	2.023	2.130	2,966,834	+0.07(+3.56%)
Jan 13, 2005	2.048	2.076	2.029	2.057	2,630,682	+0.03(+1.43%)
Jan 12, 2005	1.994	2.028	1.946	2.028	2,995,308	+0.02(+1.13%)
Jan 11, 2005	2.048	2.056	2.003	2.005	2,638,592	-0.05(-2.40%)
Jan 10, 2005	2.086	2.087	2.028	2.054	2,617,236	+0.01(+0.31%)
Jan 07, 2005	2.057	2.085	2.023	2.048	4,823,972	+0.02(+1.12%)
Jan 06, 2005	2.034	2.049	1.998	2.025	3,801,281	-0.02(-0.74%)
Jan 05, 2005	2.092	2.100	2.030	2.041	3,155,870	-0.06(-2.89%)
Jan 04, 2005	2.187	2.194	2.048	2.101	6,367,106	-0.10(-4.59%)
Jan 03, 2005	2.295	2.296	2.170	2.202	4,439,573	-0.07(-3.22%)
Dec 31, 2004	2.244	2.301	2.237	2.276	1,261,557	+0.03(+1.41%)
Dec 30, 2004	2.291	2.299	2.226	2.244	6,950,032	-0.03(-1.39%)
Dec 29, 2004	2.237	2.281	2.213	2.276	3,283,212	+0.05(+2.27%)
Dec 28, 2004	2.206	2.238	2.180	2.225	2,758,815	+0.04(+2.03%)
Dec 27, 2004	2.213	2.223	2.181	2.181	1,202,236	-0.00(-0.06%)
Dec 23, 2004	2.186	2.206	2.167	2.182	2,302,440	-0.00(-0.12%)
Dec 22, 2004	2.205	2.220	2.178	2.185	2,996,099	-0.04(-1.99%)
Dec 21, 2004	2.219	2.232	2.172	2.229	5,601,471	+0.03(+1.32%)
Dec 20, 2004	2.209	2.228	2.186	2.200	2,547,633	+0.01(+0.58%)
Dec 17, 2004	2.190	2.210	2.171	2.187	2,007,418	+0.02(+1.11%)
Dec 16, 2004	2.162	2.206	2.154	2.163	2,648,874	-0.02(-1.04%)
Dec 15, 2004	2.156	2.199	2.156	2.186	5,830,845	+0.02(+0.82%)
Dec 14, 2004	2.161	2.185	2.144	2.168	3,268,184	+0.03(+1.18%)
Dec 13, 2004	2.092	2.159	2.087	2.143	4,759,115	+0.06(+2.91%)
Dec 10, 2004	2.053	2.082	2.043	2.082	3,855,065	+0.04(+2.11%)
Dec 09, 2004	2.091	2.109	1.991	2.039	4,312,231	-0.07(-3.12%)
Dec 08, 2004	2.092	2.130	2.086	2.105	3,374,170	-0.03(-1.48%)
Dec 07, 2004	2.238	2.238	2.101	2.137	8,199,725	-0.10(-4.52%)
Dec 06, 2004	2.297	2.299	2.235	2.238	2,238,374	-0.06(-2.59%)
Dec 03, 2004	2.276	2.317	2.263	2.297	3,367,843	+0.09(+3.89%)
Dec 02, 2004	2.276	2.282	2.175	2.211	4,763,070	-0.08(-3.32%)
Dec 01, 2004	2.310	2.377	2.278	2.287	6,872,520	-0.01(-0.60%)
Nov 30, 2004	2.201	2.339	2.192	2.301	10,965,660	+0.13(+6.06%)
Nov 29, 2004	2.116	2.180	2.100	2.170	10,128,840	+0.03(+1.54%)
Nov 26, 2004	2.124	2.156	2.099	2.137	5,440,909	+0.05(+2.42%)
Nov 24, 2004	2.020	2.099	2.010	2.086	8,013,062	+0.05(+2.29%)
Nov 23, 2004	2.048	2.048	2.017	2.039	3,930,205	-0.04(-2.12%)
Nov 22, 2004	2.033	2.129	2.012	2.084	3,262,647	+0.05(+2.55%)
Nov 19, 2004	2.072	2.079	2.001	2.032	1,865,048	-0.01(-0.56%)
Nov 18, 2004	2.118	2.118	2.033	2.043	1,693,413	-0.05(-2.36%)
Nov 17, 2004	2.118	2.118	2.080	2.092	2,369,670	+0.08(+4.02%)
Nov 16, 2004	2.033	2.043	2.001	2.012	1,348,561	-0.07(-3.16%)
Nov 15, 2004	2.111	2.123	2.051	2.077	1,582,680	+0.03(+1.36%)
Nov 12, 2004	2.010	2.067	1.986	2.049	3,771,225	+0.07(+3.51%)
Nov 11, 2004	1.979	1.982	1.955	1.980	1,148,452	-0.00(-0.13%)
Nov 10, 2004	1.985	2.006	1.970	1.982	1,741,660	+0.02(+1.10%)
Nov 09, 2004	1.904	1.969	1.904	1.961	2,603,790	+0.03(+1.64%)
Nov 08, 2004	1.956	1.956	1.903	1.929	2,237,583	-0.05(-2.68%)
Nov 05, 2004	1.991	2.004	1.963	1.982	2,710,568	-0.01(-0.70%)
Nov 04, 2004	1.976	2.014	1.966	1.996	2,655,202	+0.02(+0.89%)
Nov 03, 2004	2.006	2.015	1.976	1.979	5,557,178	+0.09(+4.68%)
Nov 02, 2004	1.919	1.947	1.890	1.890	2,338,033	-0.01(-0.66%)
Nov 01, 2004	1.879	1.908	1.862	1.903	2,019,282	+0.04(+1.97%)
Oct 29, 2004	1.833	1.877	1.833	1.866	2,215,436	+0.03(+1.44%)
Oct 28, 2004	1.859	1.859	1.807	1.840	2,923,332	-0.06(-3.32%)
Oct 27, 2004	1.833	1.904	1.829	1.903	8,474,974	+0.07(+3.79%)
Oct 26, 2004	1.813	1.851	1.779	1.833	2,674,975	+0.06(+3.28%)
Oct 25, 2004	1.818	1.821	1.752	1.775	3,628,855	-0.02(-1.06%)
Oct 22, 2004	1.833	1.848	1.733	1.794	3,806,026	-0.00(-0.07%)
Oct 21, 2004	1.821	1.832	1.756	1.795	6,262,701	+0.00(+0.14%)
Oct 20, 2004	1.783	1.819	1.770	1.793	6,045,982	-0.02(-0.98%)
Oct 19, 2004	1.923	1.928	1.802	1.810	5,654,465	-0.13(-6.47%)
Oct 18, 2004	1.960	1.969	1.914	1.936	2,141,087	-0.03(-1.29%)
Oct 15, 2004	1.934	2.019	1.934	1.961	3,118,695	+0.02(+0.85%)
Oct 14, 2004	1.972	1.989	1.896	1.945	4,581,943	-0.07(-3.69%)
Oct 13, 2004	2.054	2.062	1.975	2.019	5,372,888	-0.02(-1.11%)
Oct 12, 2004	2.073	2.092	2.036	2.042	1,123,932	-0.05(-2.42%)
Oct 11, 2004	2.080	2.135	2.042	2.092	2,613,281	+0.01(+0.67%)
Oct 08, 2004	2.106	2.124	2.079	2.079	2,391,026	-0.04(-1.91%)
Oct 07, 2004	2.149	2.156	2.105	2.119	2,267,639	-0.04(-2.05%)
Oct 06, 2004	2.187	2.199	2.125	2.163	2,905,931	-0.02(-1.10%)
Oct 05, 2004	2.192	2.234	2.170	2.187	3,042,765	-0.01(-0.23%)
Oct 04, 2004	2.096	2.200	2.094	2.192	3,670,775	+0.10(+4.96%)
Oct 01, 2004	2.067	2.091	2.067	2.089	3,077,566	+0.02(+1.04%)
Sep 30, 2004	2.092	2.092	2.047	2.067	2,404,472	+0.01(+0.31%)
Sep 29, 2004	2.092	2.100	2.030	2.061	2,210,691	+0.01(+0.31%)
Sep 28, 2004	1.909	2.054	1.899	2.054	4,808,945	+0.11(+5.59%)
Sep 27, 2004	1.955	1.960	1.928	1.946	4,153,251	-0.05(-2.60%)
Sep 24, 2004	2.010	2.029	1.985	1.998	2,989,771	-0.02(-0.82%)
Sep 23, 2004	2.067	2.073	2.010	2.014	2,364,925	-0.04(-1.85%)
Sep 22, 2004	2.115	2.115	2.038	2.052	2,330,123	-0.04(-2.11%)
Sep 21, 2004	2.123	2.139	2.073	2.096	2,389,444	-0.03(-1.19%)
Sep 20, 2004	2.162	2.175	2.116	2.122	2,167,980	+0.03(+1.51%)
Sep 17, 2004	2.073	2.118	2.073	2.090	3,519,704	+0.05(+2.67%)
Sep 16, 2004	2.000	2.048	1.993	2.036	2,403,681	+0.06(+3.27%)
Sep 15, 2004	1.985	2.010	1.967	1.971	3,825,800	-0.00(-0.06%)
Sep 14, 2004	1.943	1.972	1.910	1.972	3,495,976	+0.03(+1.63%)
Sep 13, 2004	1.972	2.018	1.928	1.941	4,280,593	-0.04(-2.23%)
Sep 10, 2004	1.966	2.008	1.965	1.985	7,681,656	-0.01(-0.63%)
Sep 09, 2004	2.071	2.071	1.966	1.998	4,226,809	-0.07(-3.54%)
Sep 08, 2004	2.099	2.114	2.054	2.071	2,067,529	-0.01(-0.43%)
Sep 07, 2004	2.048	2.099	2.041	2.080	1,120,768	+0.03(+1.54%)
Sep 03, 2004	2.076	2.089	2.037	2.048	1,860,302	-0.03(-1.22%)
Sep 02, 2004	2.004	2.073	2.004	2.073	2,644,919	+0.03(+1.48%)
Sep 01, 2004	2.096	2.101	2.042	2.043	1,441,101	-0.04(-1.76%)
Aug 31, 2004	2.061	2.100	2.056	2.080	1,449,802	+0.04(+1.86%)
Aug 30, 2004	2.010	2.046	1.998	2.042	2,122,105	+0.01(+0.25%)
Aug 27, 2004	2.041	2.051	2.010	2.037	2,219,391	+0.00(+0.06%)
Aug 26, 2004	2.029	2.058	1.991	2.036	2,708,986	-0.02(-0.86%)
Aug 25, 2004	2.051	2.073	1.993	2.053	2,862,429	-0.03(-1.28%)
Aug 24, 2004	2.111	2.123	2.062	2.080	1,719,514	-0.01(-0.30%)
Aug 23, 2004	2.168	2.176	2.058	2.086	1,995,553	-0.05(-2.54%)
Aug 20, 2004	2.124	2.168	2.110	2.140	2,199,617	+0.02(+0.77%)
Aug 19, 2004	2.151	2.243	2.087	2.124	2,942,315	-0.01(-0.59%)
Aug 18, 2004	2.010	2.137	2.006	2.137	2,589,553	+0.08(+4.00%)
Aug 17, 2004	2.105	2.115	2.025	2.054	2,512,041	-0.01(-0.25%)
Aug 16, 2004	2.089	2.105	2.052	2.060	2,163,234	-0.00(-0.06%)
Aug 13, 2004	2.053	2.092	2.042	2.061	2,300,067	+0.01(+0.43%)
Aug 12, 2004	2.118	2.124	2.029	2.052	4,315,395	+0.01(+0.68%)
Aug 11, 2004	1.972	2.067	1.934	2.038	3,911,222	+0.04(+2.03%)
Aug 10, 2004	1.896	1.998	1.891	1.998	2,436,901	+0.13(+6.76%)
Aug 09, 2004	1.877	1.933	1.846	1.871	1,687,085	-0.00(-0.20%)
Aug 06, 2004	1.840	1.899	1.826	1.875	4,727,477	+0.03(+1.44%)
Aug 05, 2004	1.896	1.896	1.819	1.848	4,000,599	-0.05(-2.53%)
Aug 04, 2004	1.928	1.947	1.896	1.896	5,739,096	+0.03(+1.35%)
Aug 03, 2004	1.846	1.896	1.845	1.871	2,530,232	+0.04(+2.21%)
Aug 02, 2004	1.800	1.838	1.764	1.831	2,307,977	+0.03(+1.83%)
Jul 30, 2004	1.743	1.827	1.743	1.798	1,498,049	+0.05(+3.12%)
Jul 29, 2004	1.728	1.756	1.719	1.743	2,220,182	+0.03(+1.62%)
Jul 28, 2004	1.725	1.736	1.700	1.716	1,959,961	+0.00(+0.22%)
Jul 27, 2004	1.679	1.731	1.679	1.712	1,478,276	+0.03(+1.80%)
Jul 26, 2004	1.700	1.703	1.637	1.682	1,351,724	+0.00(+0.07%)
Jul 23, 2004	1.668	1.712	1.644	1.680	1,295,567	+0.01(+0.53%)
Jul 22, 2004	1.665	1.707	1.621	1.671	5,376,052	+0.00(+0.15%)
Jul 21, 2004	1.733	1.738	1.658	1.669	3,473,039	-0.05(-3.01%)
Jul 20, 2004	1.679	1.745	1.668	1.721	1,514,659	+0.04(+2.33%)
Jul 19, 2004	1.738	1.738	1.669	1.682	1,255,229	-0.01(-0.37%)
Jul 16, 2004	1.707	1.745	1.684	1.688	1,947,306	-0.01(-0.30%)
Jul 15, 2004	1.751	1.757	1.644	1.693	6,782,352	-0.05(-2.62%)
Jul 14, 2004	1.659	1.755	1.640	1.738	4,880,130	+0.09(+5.53%)
Jul 13, 2004	1.651	1.655	1.631	1.647	3,731,678	+0.03(+1.96%)
Jul 12, 2004	1.570	1.630	1.564	1.616	2,873,502	+0.06(+3.73%)
Jul 09, 2004	1.558	1.559	1.536	1.558	725,296	+0.01(+0.82%)
Jul 08, 2004	1.568	1.569	1.534	1.545	2,175,889	-0.03(-1.69%)
Jul 07, 2004	1.574	1.601	1.550	1.572	1,899,849	-0.01(-0.80%)
Jul 06, 2004	1.584	1.587	1.556	1.584	1,533,642	+0.01(+0.72%)
Jul 02, 2004	1.542	1.574	1.536	1.573	1,952,842	+0.06(+3.67%)

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.