Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.58	25.92	25.46	25.72	13,973,388	+0.08(+0.30%)
May 27, 2005	25.74	25.89	25.58	25.65	7,211,119	-0.19(-0.72%)
May 26, 2005	25.64	26.01	25.48	25.83	15,366,020	+0.46(+1.79%)
May 25, 2005	25.35	25.61	25.14	25.38	11,015,427	-0.23(-0.89%)
May 24, 2005	25.52	25.75	25.39	25.61	12,815,195	-0.06(-0.24%)
May 23, 2005	25.69	26.05	25.47	25.67	19,490,772	-0.10(-0.38%)
May 20, 2005	25.28	25.88	25.08	25.76	19,947,734	+0.50(+1.97%)
May 19, 2005	25.00	25.45	24.81	25.27	20,652,868	+0.04(+0.16%)
May 18, 2005	25.01	25.67	24.91	25.23	24,812,770	+0.32(+1.27%)
May 17, 2005	24.11	24.92	24.11	24.91	14,815,500	+0.52(+2.12%)
May 16, 2005	24.18	24.49	24.02	24.39	11,527,915	+0.03(+0.11%)
May 13, 2005	24.38	24.71	24.15	24.36	24,337,480	-0.27(-1.09%)
May 12, 2005	24.82	25.12	24.47	24.63	14,776,362	-0.32(-1.27%)
May 11, 2005	24.56	25.05	24.29	24.95	15,789,518	+0.39(+1.57%)
May 10, 2005	24.60	24.83	24.34	24.56	13,309,877	-0.31(-1.25%)
May 09, 2005	24.50	25.07	24.32	24.87	19,632,568	+0.32(+1.29%)
May 06, 2005	24.45	24.72	24.40	24.56	15,328,943	+0.29(+1.19%)
May 05, 2005	24.51	24.75	24.12	24.27	16,610,384	-0.34(-1.37%)
May 04, 2005	24.07	24.68	23.96	24.60	16,432,159	+0.68(+2.83%)
May 03, 2005	24.22	24.32	23.82	23.93	17,977,558	-0.26(-1.08%)
May 02, 2005	24.05	24.38	23.99	24.19	13,017,895	+0.11(+0.46%)
Apr 29, 2005	24.09	24.28	23.61	24.08	21,315,460	+0.03(+0.14%)
Apr 28, 2005	24.16	24.43	23.94	24.05	18,959,378	-0.35(-1.44%)
Apr 27, 2005	23.56	24.50	23.55	24.40	25,588,086	+0.59(+2.46%)
Apr 26, 2005	23.74	24.19	23.57	23.81	27,780,194	-0.12(-0.49%)
Apr 25, 2005	23.47	23.99	23.41	23.93	19,003,862	+0.52(+2.21%)
Apr 22, 2005	23.79	24.08	23.18	23.41	21,886,012	-0.55(-2.28%)
Apr 21, 2005	22.81	24.20	22.78	23.96	52,720,232	+1.04(+4.52%)
Apr 20, 2005	22.78	23.07	22.58	22.92	31,521,930	+0.28(+1.25%)
Apr 19, 2005	22.59	22.96	22.57	22.64	22,660,618	+0.19(+0.86%)
Apr 18, 2005	22.19	22.89	22.14	22.44	26,171,362	-0.12(-0.52%)
Apr 15, 2005	22.99	23.36	22.55	22.56	31,495,258	-0.61(-2.62%)
Apr 14, 2005	22.98	23.45	22.57	23.17	39,928,668	+0.46(+2.04%)
Apr 13, 2005	23.73	23.85	22.70	22.71	39,323,756	-1.17(-4.91%)
Apr 12, 2005	23.71	23.95	23.40	23.88	24,919,902	+0.08(+0.32%)
Apr 11, 2005	24.11	24.21	23.71	23.80	21,163,872	-0.28(-1.17%)
Apr 08, 2005	24.34	24.38	24.00	24.09	21,117,438	-0.19(-0.77%)
Apr 07, 2005	24.13	24.60	24.08	24.27	20,559,818	+0.03(+0.14%)
Apr 06, 2005	24.41	24.83	24.10	24.24	20,706,422	-0.37(-1.49%)
Apr 05, 2005	24.91	25.15	24.51	24.60	19,060,858	-0.30(-1.19%)
Apr 04, 2005	24.60	25.09	24.33	24.90	18,933,450	+0.37(+1.49%)
Apr 01, 2005	25.28	25.36	24.43	24.54	28,651,958	-0.75(-2.95%)
Mar 31, 2005	25.41	25.68	25.09	25.28	20,693,608	-0.19(-0.76%)
Mar 30, 2005	24.88	25.54	24.85	25.47	26,186,370	+0.80(+3.24%)
Mar 29, 2005	24.95	25.16	24.41	24.67	22,755,910	-0.30(-1.22%)
Mar 28, 2005	24.75	25.23	24.69	24.98	18,933,432	+0.30(+1.20%)
Mar 24, 2005	25.09	25.29	24.68	24.68	19,115,822	-0.38(-1.51%)
Mar 23, 2005	24.83	25.32	24.76	25.06	18,396,824	+0.21(+0.86%)
Mar 22, 2005	25.38	25.65	24.83	24.85	21,905,888	-0.37(-1.45%)
Mar 21, 2005	25.07	25.52	24.99	25.21	18,318,522	+0.04(+0.16%)
Mar 18, 2005	25.26	25.36	24.87	25.17	33,942,772	-0.28(-1.11%)
Mar 17, 2005	26.03	26.09	25.42	25.45	23,434,880	-0.61(-2.33%)
Mar 16, 2005	26.15	26.60	25.95	26.06	31,196,272	-0.24(-0.92%)
Mar 15, 2005	26.17	26.48	26.02	26.30	31,356,672	+0.45(+1.74%)
Mar 14, 2005	25.94	26.09	25.54	25.85	19,200,342	+0.08(+0.29%)
Mar 11, 2005	25.98	26.18	25.74	25.78	32,676,064	+0.19(+0.73%)
Mar 10, 2005	25.40	25.78	25.08	25.59	21,480,802	+0.23(+0.93%)
Mar 09, 2005	24.87	25.58	24.74	25.36	26,863,154	+0.31(+1.24%)
Mar 08, 2005	25.58	26.14	24.99	25.05	30,683,614	-0.76(-2.94%)
Mar 07, 2005	24.47	25.95	24.43	25.81	36,474,172	+1.30(+5.32%)
Mar 04, 2005	24.71	24.90	24.50	24.50	18,559,944	+0.06(+0.25%)
Mar 03, 2005	25.20	25.25	24.31	24.44	23,099,530	-0.60(-2.40%)
Mar 02, 2005	24.80	25.45	24.65	25.04	18,780,994	-0.06(-0.22%)
Mar 01, 2005	24.99	25.45	24.89	25.09	19,197,226	+0.21(+0.86%)
Feb 28, 2005	25.54	25.69	24.47	24.88	29,343,792	-0.66(-2.57%)
Feb 25, 2005	24.41	25.62	24.35	25.54	32,686,036	+1.03(+4.20%)
Feb 24, 2005	23.49	24.58	23.46	24.51	31,969,394	+0.95(+4.04%)
Feb 23, 2005	23.98	24.03	23.56	23.56	23,405,340	-0.28(-1.19%)
Feb 22, 2005	23.49	24.18	23.47	23.84	29,999,442	-0.07(-0.29%)
Feb 18, 2005	24.40	24.57	23.87	23.91	23,548,454	-0.49(-2.01%)
Feb 17, 2005	24.84	24.85	24.18	24.40	21,821,390	-0.44(-1.78%)
Feb 16, 2005	25.28	25.34	24.67	24.84	23,494,114	-0.61(-2.41%)
Feb 15, 2005	25.52	26.03	25.22	25.45	27,121,148	-0.20(-0.78%)
Feb 14, 2005	24.96	25.76	24.92	25.65	20,820,246	+0.70(+2.79%)
Feb 11, 2005	24.40	25.01	23.71	24.96	26,136,504	+0.59(+2.41%)
Feb 10, 2005	24.78	24.84	24.36	24.37	14,580,560	-0.26(-1.06%)
Feb 09, 2005	25.07	25.10	24.45	24.63	16,621,057	-0.38(-1.52%)
Feb 08, 2005	24.73	25.14	24.40	25.01	20,235,190	+0.18(+0.72%)
Feb 07, 2005	25.29	25.87	24.76	24.83	22,232,220	-0.67(-2.63%)
Feb 04, 2005	24.94	25.60	24.85	25.50	15,381,269	+0.58(+2.33%)
Feb 03, 2005	25.00	25.26	24.72	24.92	13,805,059	-0.19(-0.77%)
Feb 02, 2005	25.37	25.45	24.85	25.12	15,990,893	-0.30(-1.19%)
Feb 01, 2005	25.63	25.76	25.28	25.42	18,335,554	-0.28(-1.10%)
Jan 31, 2005	25.50	25.82	25.47	25.70	22,535,164	+0.61(+2.45%)
Jan 28, 2005	24.96	25.20	24.60	25.09	21,957,632	+0.15(+0.58%)
Jan 27, 2005	25.47	25.58	24.69	24.94	24,360,440	-0.52(-2.06%)
Jan 26, 2005	25.30	25.65	25.29	25.47	19,611,630	+0.17(+0.65%)
Jan 25, 2005	25.41	25.71	25.25	25.30	23,893,824	+0.08(+0.33%)
Jan 24, 2005	26.09	26.17	25.09	25.22	33,954,504	-0.87(-3.33%)
Jan 21, 2005	26.10	26.41	24.69	26.09	43,265,404	+0.01(+0.05%)
Jan 20, 2005	26.48	26.67	25.91	26.07	74,555,344	-2.27(-8.01%)
Jan 19, 2005	29.33	29.39	28.32	28.35	35,014,704	-1.07(-3.64%)
Jan 18, 2005	28.90	29.66	28.66	29.42	23,737,056	+0.28(+0.97%)
Jan 14, 2005	29.19	29.47	29.06	29.13	13,356,831	+0.08(+0.26%)
Jan 13, 2005	29.59	29.62	29.02	29.06	18,576,964	-0.70(-2.37%)
Jan 12, 2005	29.91	29.93	29.21	29.76	16,441,980	-0.08(-0.28%)
Jan 11, 2005	29.55	30.02	29.53	29.84	15,892,138	+0.06(+0.21%)
Jan 10, 2005	29.68	30.13	29.53	29.78	15,556,199	-0.05(-0.16%)
Jan 07, 2005	29.96	30.17	29.49	29.83	17,730,036	+0.15(+0.51%)
Jan 06, 2005	29.33	29.98	29.30	29.68	20,616,194	+0.48(+1.63%)
Jan 05, 2005	29.08	29.56	29.00	29.20	19,918,124	+0.12(+0.43%)
Jan 04, 2005	29.66	29.82	29.04	29.08	27,355,684	-0.13(-0.45%)
Jan 03, 2005	29.47	29.86	28.79	29.21	20,015,904	-0.06(-0.19%)
Dec 31, 2004	29.56	29.64	29.19	29.26	8,564,666	-0.20(-0.68%)
Dec 30, 2004	29.39	29.66	29.15	29.46	9,222,327	-0.10(-0.35%)
Dec 29, 2004	29.88	29.93	29.33	29.57	17,392,020	-0.46(-1.54%)
Dec 28, 2004	30.24	30.33	29.86	30.03	15,914,129	+0.05(+0.16%)
Dec 27, 2004	30.98	31.00	29.85	29.98	18,244,994	-0.77(-2.49%)
Dec 23, 2004	30.77	31.05	30.66	30.75	13,586,452	+0.08(+0.25%)
Dec 22, 2004	30.07	30.80	30.05	30.67	28,487,066	+0.32(+1.05%)
Dec 21, 2004	29.81	30.54	29.73	30.35	18,907,292	+0.72(+2.42%)
Dec 20, 2004	30.04	30.16	29.57	29.64	15,646,370	-0.29(-0.97%)
Dec 17, 2004	30.29	30.35	29.68	29.93	25,336,842	-0.06(-0.21%)
Dec 16, 2004	30.63	30.89	29.83	29.99	19,628,562	-0.61(-2.01%)
Dec 15, 2004	30.23	30.71	30.06	30.60	17,628,048	+0.21(+0.68%)
Dec 14, 2004	30.11	30.47	29.87	30.40	19,090,724	+0.10(+0.32%)
Dec 13, 2004	30.07	30.37	29.95	30.30	13,581,960	+0.41(+1.39%)
Dec 10, 2004	30.06	30.08	29.64	29.88	13,651,653	-0.09(-0.30%)
Dec 09, 2004	29.60	30.20	29.14	29.97	24,354,624	-0.12(-0.39%)
Dec 08, 2004	29.71	30.19	29.70	30.09	17,024,576	+0.51(+1.73%)
Dec 07, 2004	30.04	30.34	29.50	29.58	18,498,120	-0.33(-1.11%)
Dec 06, 2004	29.83	30.37	29.75	29.91	15,031,742	-0.11(-0.37%)
Dec 03, 2004	30.28	30.77	29.99	30.02	23,578,586	-0.08(-0.28%)
Dec 02, 2004	29.53	30.16	29.40	30.11	20,977,934	+0.39(+1.30%)
Dec 01, 2004	28.76	29.81	28.75	29.72	24,991,420	+0.99(+3.46%)
Nov 30, 2004	28.57	28.95	28.55	28.73	15,410,777	+0.02(+0.07%)
Nov 29, 2004	28.54	29.18	28.41	28.70	15,207,060	+0.13(+0.46%)
Nov 26, 2004	28.71	28.92	28.57	28.57	3,842,515	-0.18(-0.62%)
Nov 24, 2004	28.33	28.83	28.23	28.75	13,351,728	+0.64(+2.28%)
Nov 23, 2004	28.30	28.44	27.75	28.11	14,496,658	-0.18(-0.63%)
Nov 22, 2004	27.56	28.37	27.27	28.29	15,369,193	+0.60(+2.17%)
Nov 19, 2004	28.67	28.70	27.69	27.69	14,239,766	-0.77(-2.72%)
Nov 18, 2004	28.15	28.64	27.88	28.46	16,065,541	+0.30(+1.05%)
Nov 17, 2004	27.73	28.39	27.61	28.17	21,665,298	+0.81(+2.95%)
Nov 16, 2004	27.47	27.64	27.21	27.36	15,862,258	-0.38(-1.37%)
Nov 15, 2004	27.79	28.07	27.48	27.74	18,269,336	-0.01(-0.02%)
Nov 12, 2004	27.68	27.81	27.28	27.74	19,792,288	+0.08(+0.27%)
Nov 11, 2004	27.18	27.68	27.01	27.67	18,310,196	+0.86(+3.22%)
Nov 10, 2004	26.81	27.20	26.67	26.81	20,326,648	-0.11(-0.41%)
Nov 09, 2004	26.78	27.04	26.64	26.92	22,019,702	+0.23(+0.88%)
Nov 08, 2004	26.19	26.74	26.07	26.68	17,409,696	+0.27(+1.02%)
Nov 05, 2004	26.53	26.78	26.19	26.41	32,185,126	+0.14(+0.53%)
Nov 04, 2004	26.42	26.74	26.13	26.27	58,683,996	-1.24(-4.51%)
Nov 03, 2004	28.34	28.50	27.10	27.52	39,217,424	-0.70(-2.47%)
Nov 02, 2004	28.02	28.34	27.79	28.21	23,382,548	+0.22(+0.79%)
Nov 01, 2004	28.30	28.40	27.74	27.99	24,255,662	-0.72(-2.50%)
Oct 29, 2004	28.41	29.09	28.27	28.71	18,866,578	+0.08(+0.27%)
Oct 28, 2004	28.15	29.13	27.91	28.64	17,566,034	+0.32(+1.15%)
Oct 27, 2004	27.63	28.67	26.74	28.31	26,157,796	+1.05(+3.85%)
Oct 26, 2004	27.47	27.54	26.70	27.26	33,892,088	-1.13(-3.99%)
Oct 25, 2004	28.88	29.14	28.21	28.39	22,835,150	-0.59(-2.05%)
Oct 22, 2004	30.60	30.65	28.94	28.99	21,028,500	-1.44(-4.72%)
Oct 21, 2004	30.04	30.51	29.55	30.42	16,425,161	+0.46(+1.54%)
Oct 20, 2004	29.42	30.15	29.37	29.96	18,095,612	+0.42(+1.43%)
Oct 19, 2004	30.51	30.64	29.50	29.54	22,693,880	-0.55(-1.83%)
Oct 18, 2004	29.06	30.10	29.02	30.09	16,343,442	+0.78(+2.66%)
Oct 15, 2004	29.26	29.53	28.91	29.31	19,701,732	+0.21(+0.74%)
Oct 14, 2004	28.75	29.19	28.64	29.10	15,290,083	+0.42(+1.47%)
Oct 13, 2004	28.95	29.10	28.23	28.68	15,289,213	+0.01(+0.02%)
Oct 12, 2004	28.26	28.74	28.15	28.67	13,057,309	+0.23(+0.80%)
Oct 11, 2004	28.35	28.54	28.24	28.44	8,283,577	+0.20(+0.71%)
Oct 08, 2004	28.49	28.68	28.13	28.24	13,134,391	-0.32(-1.11%)
Oct 07, 2004	28.79	28.98	28.54	28.56	12,342,995	-0.30(-1.05%)
Oct 06, 2004	28.26	28.86	27.95	28.86	17,461,858	+0.43(+1.53%)
Oct 05, 2004	28.05	28.59	27.92	28.43	12,903,289	+0.15(+0.53%)
Oct 04, 2004	28.14	28.64	28.10	28.28	19,910,954	+0.36(+1.30%)
Oct 01, 2004	27.20	28.03	27.03	27.92	22,406,706	+0.97(+3.61%)
Sep 30, 2004	26.71	26.97	26.47	26.94	21,801,784	+0.06(+0.23%)
Sep 29, 2004	26.21	26.94	26.03	26.88	17,876,246	+0.59(+2.26%)
Sep 28, 2004	26.39	26.50	26.09	26.29	14,340,321	+0.06(+0.21%)
Sep 27, 2004	26.18	26.67	26.10	26.23	17,368,402	-0.17(-0.63%)
Sep 24, 2004	26.72	26.79	26.26	26.40	15,050,143	-0.32(-1.21%)
Sep 23, 2004	26.75	26.97	26.59	26.72	14,979,726	+0.03(+0.10%)
Sep 22, 2004	26.73	26.88	26.43	26.70	20,816,960	-0.53(-1.95%)
Sep 21, 2004	26.50	27.44	26.43	27.23	18,602,006	+0.71(+2.68%)
Sep 20, 2004	26.25	26.66	26.16	26.52	26,050,286	-0.28(-1.06%)
Sep 17, 2004	25.92	27.24	25.88	26.80	74,501,624	-1.08(-3.89%)
Sep 16, 2004	27.66	28.26	27.53	27.88	19,055,226	-0.12(-0.42%)
Sep 15, 2004	27.98	28.17	27.68	28.00	16,078,581	-0.23(-0.81%)
Sep 14, 2004	27.63	28.30	27.59	28.23	17,680,644	+0.35(+1.24%)
Sep 13, 2004	27.46	28.41	27.32	27.88	22,294,416	+0.63(+2.30%)
Sep 10, 2004	27.19	27.29	26.85	27.25	18,365,110	-0.11(-0.40%)
Sep 09, 2004	27.59	27.61	27.00	27.37	22,219,652	+0.10(+0.35%)
Sep 08, 2004	26.72	27.57	26.71	27.27	22,966,710	+0.12(+0.46%)
Sep 07, 2004	26.66	27.52	26.63	27.14	22,288,474	+0.58(+2.18%)
Sep 03, 2004	26.54	26.88	26.25	26.56	13,146,562	-0.23(-0.85%)
Sep 02, 2004	26.07	26.92	26.06	26.79	13,293,192	+0.57(+2.18%)
Sep 01, 2004	25.87	26.57	25.78	26.22	18,511,740	-0.04(-0.16%)
Aug 31, 2004	26.07	26.30	25.87	26.26	13,789,734	+0.23(+0.90%)
Aug 30, 2004	26.17	26.32	25.79	26.03	11,639,113	-0.50(-1.87%)
Aug 27, 2004	26.23	26.81	26.18	26.52	15,553,060	+0.34(+1.32%)
Aug 26, 2004	26.23	26.56	26.07	26.18	12,093,058	-0.27(-1.02%)
Aug 25, 2004	26.23	26.57	26.01	26.45	15,011,167	+0.21(+0.82%)
Aug 24, 2004	26.23	26.63	25.93	26.23	19,491,784	+0.03(+0.11%)
Aug 23, 2004	25.87	26.72	25.65	26.21	27,352,424	+0.53(+2.07%)
Aug 20, 2004	24.57	25.88	24.43	25.67	31,512,686	+1.17(+4.76%)
Aug 19, 2004	24.80	24.94	24.36	24.51	15,019,571	-0.35(-1.42%)
Aug 18, 2004	24.21	24.92	23.99	24.86	19,642,906	+0.73(+3.03%)
Aug 17, 2004	24.27	24.33	23.89	24.13	16,345,326	+0.03(+0.11%)
Aug 16, 2004	23.75	24.19	23.61	24.10	13,177,713	+12.17(+101.94%)
Aug 13, 2004	11.96	12.08	11.81	11.93	17,775,258	-0.00(-0.01%)
Aug 12, 2004	11.76	12.06	11.74	11.94	28,428,820	+0.11(+0.96%)
Aug 11, 2004	11.82	11.97	11.73	11.82	31,142,634	-0.20(-1.66%)
Aug 10, 2004	11.94	12.02	11.78	12.02	20,732,198	+0.18(+1.50%)
Aug 09, 2004	11.67	11.94	11.62	11.85	21,882,344	+0.19(+1.63%)
Aug 06, 2004	11.95	12.06	11.66	11.66	31,079,170	-0.38(-3.15%)
Aug 05, 2004	12.37	12.38	12.01	12.03	24,488,358	-0.27(-2.16%)
Aug 04, 2004	12.27	12.44	12.11	12.30	26,522,920	+0.06(+0.45%)
Aug 03, 2004	12.39	12.55	12.24	12.25	22,013,326	-0.19(-1.51%)
Aug 02, 2004	12.04	12.52	12.00	12.43	34,430,504	+0.49(+4.12%)
Jul 30, 2004	12.12	12.14	11.92	11.94	20,011,798	-0.14(-1.13%)
Jul 29, 2004	12.20	12.21	11.95	12.08	22,423,948	-0.01(-0.09%)
Jul 28, 2004	12.13	12.21	11.81	12.09	27,852,154	-0.06(-0.53%)
Jul 27, 2004	12.22	12.36	12.02	12.15	28,417,518	-0.01(-0.10%)
Jul 26, 2004	12.16	12.31	11.95	12.16	25,942,486	-0.07(-0.56%)
Jul 23, 2004	12.47	12.59	12.14	12.23	32,262,932	-0.28(-2.21%)
Jul 22, 2004	11.82	12.58	11.77	12.51	51,712,264	+0.83(+7.12%)
Jul 21, 2004	12.12	12.15	11.65	11.68	33,506,968	-0.32(-2.66%)
Jul 20, 2004	11.81	12.00	11.69	12.00	24,728,588	+0.23(+1.99%)
Jul 19, 2004	11.78	11.92	11.63	11.76	25,951,470	-0.02(-0.16%)
Jul 16, 2004	11.98	12.00	11.77	11.78	23,619,010	-0.10(-0.87%)
Jul 15, 2004	12.02	12.11	11.75	11.88	26,425,554	-0.13(-1.08%)
Jul 14, 2004	12.07	12.23	12.00	12.01	20,663,810	-0.11(-0.91%)
Jul 13, 2004	12.18	12.18	12.02	12.12	23,254,754	+0.14(+1.18%)
Jul 12, 2004	12.11	12.13	11.89	11.98	26,445,260	-0.19(-1.57%)
Jul 09, 2004	12.26	12.42	12.14	12.17	19,950,364	-0.02(-0.13%)
Jul 08, 2004	12.28	12.42	12.11	12.19	22,196,178	-0.14(-1.16%)
Jul 07, 2004	12.24	12.40	12.23	12.33	20,650,480	+0.16(+1.28%)
Jul 06, 2004	12.45	12.52	12.09	12.18	34,337,196	-0.29(-2.34%)
Jul 02, 2004	12.42	12.52	12.31	12.47	18,816,736	+0.04(+0.31%)
Jul 01, 2004	12.66	12.68	12.38	12.43	36,064,008	-0.16(-1.27%)
Jun 30, 2004	12.37	12.65	12.37	12.59	39,028,484	+0.25(+2.00%)
Jun 29, 2004	11.84	12.41	11.81	12.35	50,329,420	+0.50(+4.19%)
Jun 28, 2004	11.93	12.03	11.80	11.85	24,760,174	-0.07(-0.59%)
Jun 25, 2004	11.86	12.09	11.76	11.92	24,073,390	+0.07(+0.58%)
Jun 24, 2004	11.70	12.02	11.61	11.85	35,466,188	+0.13(+1.15%)
Jun 23, 2004	11.70	11.74	11.55	11.72	24,787,414	-0.01(-0.07%)
Jun 22, 2004	11.36	11.78	11.35	11.72	38,322,864	+0.42(+3.76%)
Jun 21, 2004	11.48	11.57	11.17	11.30	32,152,816	-0.17(-1.50%)
Jun 18, 2004	11.76	11.76	11.41	11.47	40,401,184	-0.30(-2.58%)
Jun 17, 2004	11.85	11.85	11.71	11.78	17,028,198	-0.09(-0.73%)
Jun 16, 2004	11.93	11.98	11.86	11.86	17,780,764	-0.11(-0.94%)
Jun 15, 2004	11.94	12.05	11.87	11.97	24,878,116	+0.12(+0.99%)
Jun 14, 2004	11.92	12.02	11.82	11.86	30,407,744	-0.20(-1.63%)
Jun 10, 2004	11.90	12.05	11.84	12.05	19,445,854	+0.24(+2.05%)
Jun 09, 2004	11.92	11.98	11.78	11.81	15,544,802	-0.15(-1.28%)
Jun 08, 2004	11.79	12.00	11.74	11.97	22,910,202	+0.12(+0.98%)
Jun 07, 2004	11.63	11.86	11.57	11.85	23,234,180	+0.24(+2.08%)
Jun 04, 2004	11.80	11.89	11.60	11.61	27,397,194	-0.06(-0.53%)
Jun 03, 2004	11.65	11.82	11.61	11.67	19,421,512	-0.06(-0.50%)
Jun 02, 2004	11.76	11.79	11.59	11.73	22,492,336	-0.01(-0.10%)

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.