Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.39	13.76	13.38	13.58	943,431	+0.11(+0.82%)
Apr 28, 2005	13.65	13.83	13.37	13.47	1,133,228	-0.28(-2.01%)
Apr 27, 2005	13.03	14.10	12.96	13.75	1,485,536	+1.20(+9.57%)
Apr 26, 2005	12.73	12.88	12.53	12.54	682,867	-0.34(-2.64%)
Apr 25, 2005	12.68	12.88	12.57	12.88	301,824	+0.25(+2.00%)
Apr 22, 2005	12.90	12.98	12.48	12.63	1,026,145	-0.33(-2.56%)
Apr 21, 2005	12.60	13.11	12.55	12.96	466,076	+0.43(+3.40%)
Apr 20, 2005	12.56	12.66	12.43	12.54	734,147	-0.12(-0.94%)
Apr 19, 2005	12.64	12.70	12.46	12.66	708,770	+0.05(+0.38%)
Apr 18, 2005	12.64	12.71	12.51	12.61	473,487	-0.08(-0.62%)
Apr 15, 2005	12.98	13.03	12.54	12.69	785,961	-0.26(-2.01%)
Apr 14, 2005	13.11	13.33	12.90	12.95	487,476	-0.13(-0.97%)
Apr 13, 2005	13.05	13.16	12.88	13.07	502,267	-0.02(-0.12%)
Apr 12, 2005	12.96	13.16	12.85	13.09	543,876	+0.09(+0.67%)
Apr 11, 2005	12.98	13.10	12.96	13.00	311,655	+0.00(+0.00%)
Apr 08, 2005	12.98	13.11	12.98	13.00	400,927	+0.01(+0.06%)
Apr 07, 2005	12.83	13.02	12.77	13.00	648,853	+0.12(+0.92%)
Apr 06, 2005	12.85	12.96	12.78	12.88	514,908	+0.08(+0.62%)
Apr 05, 2005	12.97	12.97	12.73	12.80	516,427	-0.09(-0.74%)
Apr 04, 2005	12.68	12.93	12.64	12.89	555,045	+0.21(+1.68%)
Apr 01, 2005	12.88	12.98	12.68	12.68	742,366	-0.19(-1.47%)
Mar 31, 2005	13.01	13.07	12.81	12.87	688,924	-0.15(-1.15%)
Mar 30, 2005	12.74	13.04	12.74	13.02	517,398	+0.33(+2.62%)
Mar 29, 2005	12.68	12.93	12.66	12.69	456,809	-0.09(-0.68%)
Mar 28, 2005	12.69	12.79	12.67	12.77	295,246	+0.10(+0.81%)
Mar 24, 2005	12.64	13.03	12.64	12.67	314,077	+0.05(+0.38%)
Mar 23, 2005	12.57	12.71	12.54	12.62	412,259	+0.01(+0.06%)
Mar 22, 2005	12.64	12.77	12.58	12.62	404,015	-0.02(-0.19%)
Mar 21, 2005	12.60	12.67	12.56	12.64	426,526	+0.01(+0.06%)
Mar 18, 2005	12.96	12.96	12.54	12.63	652,897	-0.21(-1.60%)
Mar 17, 2005	12.76	12.87	12.68	12.84	411,168	+0.10(+0.81%)
Mar 16, 2005	12.64	12.83	12.63	12.73	1,038,977	-0.02(-0.12%)
Mar 15, 2005	13.14	13.16	12.61	12.75	984,855	-0.34(-2.60%)
Mar 14, 2005	13.03	13.33	12.97	13.09	914,628	+0.12(+0.94%)
Mar 11, 2005	12.77	13.03	12.73	12.97	1,006,106	+0.17(+1.33%)
Mar 10, 2005	13.03	13.12	12.79	12.80	562,486	-0.30(-2.29%)
Mar 09, 2005	13.27	13.33	13.09	13.10	385,666	-0.21(-1.60%)
Mar 08, 2005	13.13	13.33	13.00	13.31	803,668	+0.24(+1.81%)
Mar 07, 2005	13.00	13.10	12.91	13.07	913,936	+0.08(+0.61%)
Mar 04, 2005	13.37	13.37	12.93	13.00	1,240,593	-0.27(-2.03%)
Mar 03, 2005	13.49	13.49	13.22	13.26	661,425	-0.14(-1.06%)
Mar 02, 2005	13.44	13.56	13.41	13.41	433,182	-0.09(-0.64%)
Mar 01, 2005	13.52	13.67	13.45	13.49	995,058	-0.02(-0.12%)
Feb 28, 2005	13.67	13.69	13.49	13.51	505,433	-0.13(-0.93%)
Feb 25, 2005	13.63	13.67	13.48	13.63	451,996	+0.02(+0.17%)
Feb 24, 2005	13.49	13.67	13.35	13.61	449,964	+0.10(+0.76%)
Feb 23, 2005	13.77	13.81	13.48	13.51	536,039	-0.16(-1.16%)
Feb 22, 2005	13.71	14.01	13.64	13.67	623,833	-0.14(-1.03%)
Feb 18, 2005	13.91	14.09	13.77	13.81	559,639	-0.04(-0.29%)
Feb 17, 2005	14.01	14.11	13.82	13.85	519,311	-0.20(-1.41%)
Feb 16, 2005	14.06	14.14	13.90	14.05	840,063	-0.06(-0.45%)
Feb 15, 2005	14.23	14.31	14.05	14.11	835,070	-0.13(-0.89%)
Feb 14, 2005	14.26	14.32	14.13	14.24	565,863	-0.05(-0.33%)
Feb 11, 2005	13.92	14.34	13.92	14.28	648,972	+0.34(+2.44%)
Feb 10, 2005	13.97	14.08	13.90	13.94	660,670	-0.06(-0.45%)
Feb 09, 2005	14.21	14.28	13.97	14.01	972,540	-0.20(-1.39%)
Feb 08, 2005	14.16	14.27	14.09	14.20	636,256	+0.04(+0.28%)
Feb 07, 2005	14.16	14.26	14.14	14.16	1,392,183	-0.09(-0.66%)
Feb 04, 2005	13.76	14.27	13.72	14.26	1,325,496	+0.49(+3.56%)
Feb 03, 2005	13.94	13.94	13.65	13.77	866,445	-0.14(-1.02%)
Feb 02, 2005	14.04	14.16	13.82	13.91	1,103,723	-0.17(-1.23%)
Feb 01, 2005	14.30	14.30	13.79	14.09	1,927,247	-0.23(-1.60%)
Jan 31, 2005	14.16	14.31	14.12	14.31	1,050,515	+0.22(+1.57%)
Jan 28, 2005	13.85	14.15	13.82	14.09	622,595	+0.21(+1.54%)
Jan 27, 2005	14.10	14.10	13.76	13.88	811,952	-0.28(-2.01%)
Jan 26, 2005	14.35	14.50	13.83	14.16	1,609,895	+0.50(+3.64%)
Jan 25, 2005	13.90	13.96	13.59	13.67	607,295	-0.17(-1.26%)
Jan 24, 2005	13.31	13.91	13.30	13.84	1,082,332	+0.56(+4.22%)
Jan 21, 2005	13.42	13.59	13.21	13.28	460,819	-0.15(-1.12%)
Jan 20, 2005	13.36	13.51	13.23	13.43	1,708,975	-0.02(-0.12%)
Jan 19, 2005	13.75	13.75	13.36	13.45	837,153	-0.17(-1.22%)
Jan 18, 2005	13.60	13.74	13.46	13.61	603,267	-0.04(-0.32%)
Jan 14, 2005	13.71	13.74	13.56	13.65	394,380	+0.06(+0.44%)
Jan 13, 2005	13.68	13.75	13.51	13.60	494,344	-0.13(-0.92%)
Jan 12, 2005	13.79	13.82	13.45	13.72	1,380,052	-0.09(-0.63%)
Jan 11, 2005	14.06	14.07	13.75	13.81	473,246	-0.34(-2.40%)
Jan 10, 2005	14.15	14.31	13.85	14.15	1,119,459	-0.06(-0.39%)
Jan 07, 2005	14.21	14.41	14.07	14.20	998,406	-0.02(-0.17%)
Jan 06, 2005	14.28	14.35	14.03	14.23	562,557	+0.01(+0.06%)
Jan 05, 2005	13.96	14.36	13.79	14.22	1,298,728	+0.16(+1.12%)
Jan 04, 2005	14.39	14.50	13.81	14.06	452,877	-0.29(-2.04%)
Jan 03, 2005	14.88	14.95	14.27	14.35	415,614	-0.42(-2.83%)
Dec 31, 2004	14.87	14.89	14.65	14.77	349,251	+0.01(+0.05%)
Dec 30, 2004	14.84	14.86	14.66	14.76	175,322	-0.05(-0.32%)
Dec 29, 2004	14.72	14.92	14.60	14.81	274,565	-0.02(-0.16%)
Dec 28, 2004	14.58	14.84	14.58	14.84	254,944	+0.31(+2.12%)
Dec 27, 2004	14.75	15.09	14.14	14.53	389,505	-0.18(-1.24%)
Dec 23, 2004	14.56	14.79	14.48	14.71	424,064	+0.23(+1.58%)
Dec 22, 2004	14.09	14.55	14.09	14.48	423,431	+0.32(+2.29%)
Dec 21, 2004	14.10	14.27	13.84	14.16	466,217	+0.14(+1.01%)
Dec 20, 2004	14.12	14.20	13.81	14.01	417,734	-0.14(-1.00%)
Dec 17, 2004	13.87	14.25	13.87	14.16	507,104	+0.12(+0.84%)
Dec 16, 2004	14.18	14.19	13.82	14.04	565,207	-0.27(-1.88%)
Dec 15, 2004	14.37	14.37	14.09	14.31	282,413	-0.05(-0.33%)
Dec 14, 2004	14.02	14.37	14.00	14.35	543,434	+0.30(+2.14%)
Dec 13, 2004	13.94	14.11	13.71	14.05	589,892	+0.08(+0.57%)
Dec 10, 2004	14.08	14.09	13.86	13.97	478,242	-0.19(-1.34%)
Dec 09, 2004	14.40	14.40	13.79	14.16	412,924	-0.18(-1.27%)
Dec 08, 2004	14.38	14.47	14.20	14.35	339,757	-0.02(-0.11%)
Dec 07, 2004	14.46	14.58	14.30	14.36	681,034	-0.01(-0.05%)
Dec 06, 2004	14.44	14.53	14.27	14.37	393,430	-0.10(-0.71%)
Dec 03, 2004	14.52	14.84	14.42	14.47	373,302	-0.03(-0.22%)
Dec 02, 2004	14.33	14.52	14.24	14.50	366,467	+0.20(+1.38%)
Dec 01, 2004	14.29	14.42	14.20	14.31	466,723	-0.05(-0.33%)
Nov 30, 2004	14.21	14.35	14.12	14.35	520,775	+0.18(+1.29%)
Nov 29, 2004	14.69	14.69	14.11	14.17	783,189	-0.38(-2.59%)
Nov 26, 2004	14.61	14.63	14.53	14.55	80,888	-0.07(-0.46%)
Nov 24, 2004	14.68	14.79	14.53	14.61	567,359	+0.08(+0.54%)
Nov 23, 2004	14.42	14.79	14.41	14.54	725,086	+0.06(+0.44%)
Nov 22, 2004	14.25	14.50	14.22	14.47	628,754	+0.13(+0.94%)
Nov 19, 2004	14.64	14.73	14.28	14.34	659,641	-0.35(-2.37%)
Nov 18, 2004	15.01	15.08	14.69	14.69	669,514	-0.37(-2.47%)
Nov 17, 2004	14.89	15.17	14.84	15.06	551,156	+0.29(+1.98%)
Nov 16, 2004	14.56	14.95	14.51	14.76	841,292	+0.14(+0.97%)
Nov 15, 2004	15.10	15.17	14.46	14.62	792,303	-0.55(-3.64%)
Nov 12, 2004	14.67	15.18	14.50	15.18	727,111	+0.47(+3.22%)
Nov 11, 2004	14.46	14.73	14.38	14.70	359,884	+0.21(+1.42%)
Nov 10, 2004	14.08	14.75	14.01	14.50	676,983	+0.36(+2.51%)
Nov 09, 2004	14.07	14.23	13.85	14.14	391,657	-0.02(-0.17%)
Nov 08, 2004	13.67	14.18	13.56	14.16	649,387	+0.47(+3.40%)
Nov 05, 2004	13.87	14.06	13.68	13.70	618,753	-0.22(-1.59%)
Nov 04, 2004	13.62	14.01	13.62	13.92	439,380	+0.17(+1.21%)
Nov 03, 2004	13.90	14.02	13.62	13.75	555,460	+0.19(+1.40%)
Nov 02, 2004	13.34	14.01	13.33	13.56	787,746	+0.15(+1.12%)
Nov 01, 2004	13.15	13.43	13.11	13.41	511,155	+0.13(+1.01%)
Oct 29, 2004	13.46	13.48	13.18	13.28	558,372	-0.15(-1.12%)
Oct 28, 2004	13.48	13.48	13.23	13.43	550,017	-0.10(-0.76%)
Oct 27, 2004	13.67	13.81	13.32	13.53	1,205,354	-0.19(-1.38%)
Oct 26, 2004	13.48	14.20	13.11	13.72	2,551,093	+1.30(+10.49%)
Oct 25, 2004	11.77	12.43	11.51	12.42	813,570	+0.72(+6.14%)
Oct 22, 2004	12.13	12.23	11.70	11.70	446,216	-0.51(-4.14%)
Oct 21, 2004	12.02	12.32	11.83	12.21	350,390	+0.13(+1.05%)
Oct 20, 2004	11.97	12.08	11.80	12.08	305,452	+0.13(+1.12%)
Oct 19, 2004	12.07	12.26	11.94	11.94	194,816	-0.15(-1.24%)
Oct 18, 2004	11.94	12.14	11.71	12.09	338,238	+0.11(+0.92%)
Oct 15, 2004	11.72	12.13	11.67	11.98	542,548	+0.32(+2.78%)
Oct 14, 2004	11.88	11.98	11.66	11.66	257,349	-0.21(-1.80%)
Oct 13, 2004	12.24	12.29	11.85	11.87	391,531	-0.31(-2.53%)
Oct 12, 2004	12.25	12.35	12.10	12.18	259,881	-0.15(-1.22%)
Oct 11, 2004	12.21	12.40	12.08	12.33	478,749	+0.14(+1.17%)
Oct 08, 2004	12.06	12.23	12.02	12.19	365,454	+0.04(+0.33%)
Oct 07, 2004	12.58	12.58	12.09	12.15	341,909	-0.43(-3.39%)
Oct 06, 2004	12.52	12.62	12.35	12.58	348,112	+0.06(+0.51%)
Oct 05, 2004	12.19	12.56	12.13	12.51	305,326	+0.27(+2.19%)
Oct 04, 2004	12.48	12.62	12.16	12.24	404,949	-0.26(-2.08%)
Oct 01, 2004	12.09	12.53	12.03	12.51	413,430	+0.33(+2.73%)
Sep 30, 2004	12.10	12.24	12.02	12.17	214,690	+0.10(+0.85%)
Sep 29, 2004	12.12	12.21	11.93	12.07	293,933	-0.01(-0.07%)
Sep 28, 2004	11.85	12.11	11.75	12.08	277,350	+0.29(+2.48%)
Sep 27, 2004	12.14	12.18	11.75	11.79	388,619	-0.29(-2.42%)
Sep 24, 2004	12.25	12.39	12.02	12.08	319,250	-0.21(-1.74%)
Sep 23, 2004	12.29	12.36	12.22	12.29	438,368	+0.00(+0.00%)
Sep 22, 2004	12.51	12.51	12.23	12.29	330,896	-0.21(-1.64%)
Sep 21, 2004	12.37	12.51	12.33	12.50	362,922	+0.13(+1.09%)
Sep 20, 2004	12.36	12.43	12.19	12.36	451,406	-0.06(-0.51%)
Sep 17, 2004	12.58	12.58	12.29	12.43	667,236	+0.04(+0.32%)
Sep 16, 2004	12.35	12.54	12.24	12.39	521,029	+0.09(+0.71%)
Sep 15, 2004	12.47	12.57	12.20	12.30	688,123	-0.17(-1.33%)
Sep 14, 2004	12.76	12.78	12.36	12.47	717,617	-0.25(-1.99%)
Sep 13, 2004	12.83	12.88	12.62	12.72	733,440	-0.10(-0.80%)
Sep 10, 2004	12.61	12.84	12.47	12.82	1,137,884	+0.67(+5.53%)
Sep 09, 2004	12.13	12.28	12.11	12.15	707,490	+0.04(+0.33%)
Sep 08, 2004	12.17	12.28	12.04	12.11	1,023,196	-0.02(-0.13%)
Sep 07, 2004	12.03	12.17	11.93	12.13	1,563,593	+0.21(+1.72%)
Sep 03, 2004	11.79	12.08	11.72	11.92	1,193,075	+0.16(+1.34%)
Sep 02, 2004	11.68	11.92	11.50	11.76	478,622	+0.28(+2.48%)
Sep 01, 2004	11.46	11.94	11.34	11.48	450,140	+0.05(+0.41%)
Aug 31, 2004	11.45	11.65	11.22	11.43	626,095	+0.01(+0.07%)
Aug 30, 2004	11.42	11.57	11.35	11.42	342,036	-0.02(-0.21%)
Aug 27, 2004	11.57	11.65	11.37	11.45	575,461	-0.11(-0.96%)
Aug 26, 2004	11.59	11.60	11.46	11.56	405,582	-0.03(-0.27%)
Aug 25, 2004	11.59	11.64	11.54	11.59	335,959	-0.02(-0.20%)
Aug 24, 2004	11.65	11.75	11.53	11.61	742,428	+0.03(+0.27%)
Aug 23, 2004	11.53	11.61	11.43	11.58	353,935	-0.02(-0.20%)
Aug 20, 2004	11.45	11.73	11.34	11.60	491,787	+0.19(+1.66%)
Aug 19, 2004	11.73	11.75	11.33	11.42	495,458	-0.30(-2.56%)
Aug 18, 2004	11.44	11.72	11.29	11.72	600,651	+0.28(+2.42%)
Aug 17, 2004	11.63	11.68	11.36	11.44	418,494	-0.09(-0.75%)
Aug 16, 2004	11.38	11.62	11.25	11.53	554,954	+0.24(+2.17%)
Aug 13, 2004	11.28	11.38	11.19	11.28	836,355	+0.02(+0.21%)
Aug 12, 2004	11.49	11.50	11.08	11.26	985,980	-0.29(-2.53%)
Aug 11, 2004	11.84	11.87	11.30	11.55	1,126,744	-0.38(-3.18%)
Aug 10, 2004	11.72	11.95	11.63	11.93	648,754	+0.18(+1.55%)
Aug 09, 2004	11.75	11.87	11.59	11.75	850,659	+0.09(+0.81%)
Aug 06, 2004	11.93	11.93	11.21	11.65	3,102,629	-0.29(-2.45%)
Aug 05, 2004	12.61	12.62	11.85	11.94	1,058,008	-0.68(-5.38%)
Aug 04, 2004	12.66	12.73	12.47	12.62	853,064	-0.07(-0.56%)
Aug 03, 2004	12.69	12.74	12.54	12.69	971,296	+0.00(+0.00%)
Aug 02, 2004	12.81	12.92	12.52	12.69	969,777	-0.26(-2.01%)
Jul 30, 2004	13.08	13.23	12.85	12.96	855,343	-0.21(-1.56%)
Jul 29, 2004	12.83	13.31	12.81	13.16	1,539,162	+0.30(+2.33%)
Jul 28, 2004	13.47	14.05	12.68	12.86	2,898,825	-1.29(-9.10%)
Jul 27, 2004	14.24	14.61	14.11	14.15	1,131,301	-0.09(-0.67%)
Jul 26, 2004	14.34	14.66	14.07	14.24	1,082,312	-0.11(-0.77%)
Jul 23, 2004	14.44	14.57	14.01	14.35	909,016	-0.04(-0.27%)
Jul 22, 2004	15.52	15.63	14.18	14.39	2,020,443	-1.05(-6.80%)
Jul 21, 2004	15.48	15.57	15.34	15.44	669,641	-0.08(-0.51%)
Jul 20, 2004	15.36	15.57	15.25	15.52	882,559	+0.22(+1.45%)
Jul 19, 2004	15.55	15.61	15.25	15.30	1,293,585	-0.17(-1.12%)
Jul 16, 2004	15.67	15.78	15.39	15.48	1,266,242	-0.19(-1.21%)
Jul 15, 2004	15.40	15.75	15.28	15.67	1,142,567	+0.32(+2.09%)
Jul 14, 2004	15.44	15.47	15.09	15.34	984,967	-0.23(-1.45%)
Jul 13, 2004	15.60	15.76	15.48	15.57	466,850	-0.07(-0.45%)
Jul 12, 2004	15.47	15.69	15.41	15.64	412,038	+0.13(+0.84%)
Jul 09, 2004	15.26	15.59	15.21	15.51	365,074	+0.27(+1.79%)
Jul 08, 2004	14.61	15.45	14.57	15.24	2,115,130	-0.60(-3.79%)
Jul 07, 2004	15.62	15.89	15.59	15.84	1,324,219	+0.24(+1.57%)
Jul 06, 2004	16.27	16.27	15.59	15.59	659,894	-0.71(-4.36%)
Jul 02, 2004	16.19	16.57	15.97	16.31	872,179	+0.14(+0.88%)
Jul 01, 2004	16.34	16.35	16.06	16.16	1,095,984	-0.19(-1.16%)
Jun 30, 2004	16.39	16.43	16.14	16.35	762,682	-0.06(-0.34%)
Jun 29, 2004	16.34	16.52	16.23	16.41	587,486	+0.09(+0.58%)
Jun 28, 2004	16.44	16.70	16.12	16.31	1,094,591	+0.09(+0.58%)
Jun 25, 2004	16.33	16.76	15.97	16.22	1,988,797	-0.12(-0.73%)
Jun 24, 2004	16.24	16.51	16.22	16.34	1,427,386	+0.15(+0.93%)
Jun 23, 2004	16.27	16.27	16.13	16.19	754,327	-0.09(-0.58%)
Jun 22, 2004	15.86	16.31	15.74	16.28	776,353	+0.38(+2.38%)
Jun 21, 2004	15.89	16.03	15.74	15.90	585,081	+0.02(+0.10%)
Jun 18, 2004	15.70	16.27	15.67	15.89	954,080	-0.09(-0.54%)
Jun 17, 2004	16.31	16.32	15.88	15.97	460,520	-0.28(-1.70%)
Jun 16, 2004	16.19	16.31	15.93	16.25	555,207	+0.05(+0.29%)
Jun 15, 2004	15.76	16.31	15.75	16.20	1,024,969	+0.51(+3.27%)
Jun 14, 2004	15.72	15.94	15.64	15.69	750,023	-0.11(-0.70%)
Jun 10, 2004	16.25	16.34	15.72	15.80	1,869,299	-0.32(-2.01%)
Jun 09, 2004	16.63	16.63	16.04	16.12	1,247,128	-0.52(-3.13%)
Jun 08, 2004	16.19	16.72	16.14	16.64	708,503	+0.38(+2.36%)
Jun 07, 2004	16.02	16.29	15.69	16.26	653,818	+0.06(+0.37%)
Jun 04, 2004	16.34	16.45	15.98	16.20	834,330	+0.04(+0.24%)
Jun 03, 2004	15.60	16.38	15.59	16.16	3,063,767	+0.54(+3.44%)
Jun 02, 2004	15.43	15.64	15.17	15.63	1,505,490	+0.30(+1.96%)
Jun 01, 2004	15.08	15.42	15.00	15.33	1,061,552	+0.24(+1.62%)
May 28, 2004	15.35	15.39	15.05	15.08	1,000,411	-0.38(-2.45%)
May 27, 2004	14.84	15.74	14.67	15.46	4,396,974	+0.67(+4.54%)
May 26, 2004	14.62	15.01	14.42	14.79	2,046,900	-0.09(-0.64%)
May 25, 2004	14.90	14.97	14.68	14.88	726,352	-0.05(-0.32%)
May 24, 2004	14.75	15.37	14.67	14.93	1,027,121	+0.29(+2.00%)
May 21, 2004	14.61	14.83	13.33	14.64	4,084,939	-0.25(-1.70%)
May 20, 2004	14.78	15.11	14.71	14.89	623,310	+0.08(+0.53%)
May 19, 2004	15.09	15.27	14.68	14.81	1,506,376	-0.09(-0.58%)
May 18, 2004	14.76	15.16	14.76	14.90	1,009,399	+0.17(+1.18%)
May 17, 2004	14.73	14.91	14.35	14.73	1,522,200	-0.06(-0.37%)
May 14, 2004	14.22	14.86	13.73	14.78	1,208,266	+0.48(+3.37%)
May 13, 2004	14.12	14.55	14.02	14.30	1,377,258	+0.11(+0.78%)
May 12, 2004	14.12	14.25	13.69	14.19	615,968	+0.06(+0.39%)
May 11, 2004	14.26	14.34	14.00	14.13	860,027	-0.02(-0.17%)
May 10, 2004	13.77	15.69	13.62	14.16	5,113,579	+0.33(+2.40%)
May 07, 2004	13.51	13.90	13.42	13.82	969,144	+0.24(+1.74%)
May 06, 2004	13.75	13.75	13.33	13.59	745,086	-0.02(-0.12%)
May 05, 2004	13.37	13.63	13.31	13.60	714,706	+0.16(+1.18%)
May 04, 2004	13.39	13.60	13.30	13.45	1,131,048	+0.05(+0.35%)

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.