Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.93	11.99	11.68	11.81	2,514,064	-0.03(-0.28%)
Apr 28, 2005	11.90	11.93	11.79	11.84	2,472,200	-0.12(-1.01%)
Apr 27, 2005	12.14	12.16	11.83	11.96	2,790,513	-0.23(-1.89%)
Apr 26, 2005	12.24	12.37	12.18	12.20	2,644,934	-0.04(-0.34%)
Apr 25, 2005	12.24	12.36	12.17	12.24	1,427,125	+0.20(+1.64%)
Apr 22, 2005	12.18	12.28	11.90	12.04	1,975,497	-0.16(-1.29%)
Apr 21, 2005	11.86	12.20	11.81	12.20	1,989,829	+0.34(+2.85%)
Apr 20, 2005	12.16	12.30	11.83	11.86	2,244,403	-0.21(-1.70%)
Apr 19, 2005	11.93	12.09	11.92	12.06	2,356,416	+0.22(+1.85%)
Apr 18, 2005	11.76	11.91	11.55	11.85	3,114,859	+0.02(+0.17%)
Apr 15, 2005	12.24	12.26	11.73	11.83	4,465,047	-0.45(-3.67%)
Apr 14, 2005	12.51	12.63	12.09	12.28	5,884,630	-0.23(-1.85%)
Apr 13, 2005	12.56	12.81	12.48	12.51	6,735,097	-0.44(-3.43%)
Apr 12, 2005	13.30	13.30	12.89	12.95	2,628,339	-0.34(-2.57%)
Apr 11, 2005	13.24	13.38	13.11	13.29	2,092,036	+0.05(+0.41%)
Apr 08, 2005	13.46	13.54	13.23	13.24	2,392,622	-0.24(-1.80%)
Apr 07, 2005	13.68	13.73	13.33	13.48	3,063,945	-0.05(-0.39%)
Apr 06, 2005	13.34	13.58	13.28	13.54	2,781,838	+0.20(+1.53%)
Apr 05, 2005	13.51	13.64	13.30	13.33	2,122,962	-0.17(-1.29%)
Apr 04, 2005	13.50	13.60	13.25	13.51	4,087,900	+0.06(+0.41%)
Apr 01, 2005	13.16	13.47	13.14	13.45	2,987,384	+0.36(+2.76%)
Mar 31, 2005	13.09	13.16	13.04	13.09	2,902,903	+0.18(+1.39%)
Mar 30, 2005	12.91	12.99	12.62	12.91	3,380,748	+0.12(+0.91%)
Mar 29, 2005	13.13	13.26	12.77	12.79	3,702,455	-0.42(-3.16%)
Mar 28, 2005	13.20	13.27	13.07	13.21	2,167,842	+0.01(+0.09%)
Mar 24, 2005	13.31	13.35	13.06	13.20	2,376,782	-0.04(-0.30%)
Mar 23, 2005	13.42	13.42	13.14	13.24	3,081,670	-0.23(-1.67%)
Mar 22, 2005	13.67	13.85	13.42	13.46	2,619,288	-0.17(-1.24%)
Mar 21, 2005	13.70	13.71	13.42	13.63	1,972,857	-0.07(-0.51%)
Mar 18, 2005	13.61	13.75	13.55	13.70	2,354,530	+0.10(+0.71%)
Mar 17, 2005	13.21	13.66	13.19	13.61	3,247,615	+0.49(+3.77%)
Mar 16, 2005	13.10	13.36	13.07	13.11	2,253,832	-0.01(-0.09%)
Mar 15, 2005	13.39	13.40	13.01	13.12	2,029,806	-0.16(-1.17%)
Mar 14, 2005	13.24	13.32	12.95	13.28	2,969,281	+0.08(+0.63%)
Mar 11, 2005	13.11	13.44	13.08	13.20	2,822,193	+0.09(+0.67%)
Mar 10, 2005	13.31	13.31	12.85	13.11	4,455,995	-0.20(-1.49%)
Mar 09, 2005	13.93	13.97	13.26	13.31	4,229,707	-0.57(-4.13%)
Mar 08, 2005	13.54	13.91	13.51	13.88	3,616,088	+0.37(+2.76%)
Mar 07, 2005	13.44	13.57	13.30	13.51	2,647,574	+0.07(+0.55%)
Mar 04, 2005	13.26	13.47	13.09	13.43	2,445,046	+0.21(+1.59%)
Mar 03, 2005	13.14	13.28	13.13	13.22	3,848,788	+0.23(+1.74%)
Mar 02, 2005	12.91	13.01	12.89	13.00	3,805,416	+0.08(+0.64%)
Mar 01, 2005	13.26	13.28	12.81	12.91	2,993,795	-0.35(-2.63%)
Feb 28, 2005	13.19	13.36	12.85	13.26	2,434,863	+0.12(+0.90%)
Feb 25, 2005	13.05	13.29	13.03	13.14	2,199,146	+0.07(+0.56%)
Feb 24, 2005	12.94	13.08	12.79	13.07	1,504,817	+0.18(+1.39%)
Feb 23, 2005	12.77	12.92	12.62	12.89	1,640,213	+0.12(+0.93%)
Feb 22, 2005	12.91	13.11	12.68	12.77	1,905,348	+0.05(+0.36%)
Feb 18, 2005	12.59	12.87	12.59	12.73	1,482,566	+0.18(+1.45%)
Feb 17, 2005	12.65	12.72	12.50	12.55	1,960,411	-0.09(-0.73%)
Feb 16, 2005	12.27	12.64	12.22	12.64	1,954,377	+0.37(+3.03%)
Feb 15, 2005	12.24	12.38	12.18	12.27	1,103,910	+0.00(+0.00%)
Feb 14, 2005	12.39	12.45	12.24	12.27	2,337,559	-0.09(-0.70%)
Feb 11, 2005	12.31	12.45	12.22	12.35	1,244,586	+0.03(+0.24%)
Feb 10, 2005	12.05	12.34	11.97	12.32	1,668,122	+0.34(+2.83%)
Feb 09, 2005	12.05	12.24	11.92	11.98	1,636,819	-0.09(-0.75%)
Feb 08, 2005	11.96	12.09	11.87	12.07	1,029,612	+0.11(+0.94%)
Feb 07, 2005	12.06	12.14	11.88	11.96	2,069,407	-0.15(-1.26%)
Feb 04, 2005	12.20	12.20	12.05	12.11	1,662,465	-0.04(-0.29%)
Feb 03, 2005	11.87	12.15	11.80	12.15	3,338,885	+0.09(+0.71%)
Feb 02, 2005	12.03	12.13	12.01	12.06	2,088,641	+0.04(+0.30%)
Feb 01, 2005	11.87	12.13	11.85	12.03	4,763,748	+0.19(+1.62%)
Jan 31, 2005	11.77	11.89	11.64	11.84	3,151,066	+0.03(+0.25%)
Jan 28, 2005	11.81	11.93	11.61	11.81	6,183,707	+0.60(+5.40%)
Jan 27, 2005	11.18	11.27	11.14	11.20	1,518,395	+0.02(+0.21%)
Jan 26, 2005	11.11	11.20	11.10	11.18	1,682,077	+0.10(+0.95%)
Jan 25, 2005	11.11	11.16	11.02	11.07	1,776,363	-0.04(-0.33%)
Jan 24, 2005	11.09	11.20	11.08	11.11	1,415,811	+0.09(+0.84%)
Jan 21, 2005	10.95	11.10	10.95	11.02	1,605,893	+0.12(+1.09%)
Jan 20, 2005	10.86	10.97	10.78	10.90	1,573,835	-0.06(-0.53%)
Jan 19, 2005	10.90	11.06	10.88	10.96	1,600,613	+0.03(+0.24%)
Jan 18, 2005	11.00	11.02	10.85	10.93	2,400,165	+0.05(+0.48%)
Jan 14, 2005	10.81	10.92	10.76	10.88	1,295,878	+0.07(+0.63%)
Jan 13, 2005	10.73	10.90	10.67	10.81	1,863,862	+0.13(+1.23%)
Jan 12, 2005	10.42	10.74	10.39	10.68	2,560,830	+0.27(+2.61%)
Jan 11, 2005	10.44	10.47	10.35	10.41	1,949,097	-0.02(-0.23%)
Jan 10, 2005	10.61	10.61	10.40	10.43	2,465,035	+0.11(+1.03%)
Jan 07, 2005	10.45	10.45	10.19	10.33	1,311,341	-0.12(-1.15%)
Jan 06, 2005	10.09	10.60	10.03	10.45	3,977,395	+0.36(+3.55%)
Jan 05, 2005	10.21	10.27	10.02	10.09	1,364,141	-0.12(-1.18%)
Jan 04, 2005	10.27	10.38	10.20	10.21	2,381,685	+0.05(+0.47%)
Jan 03, 2005	10.64	10.64	10.10	10.16	3,575,733	-0.50(-4.72%)
Dec 31, 2004	10.65	10.73	10.64	10.67	626,818	-0.01(-0.14%)
Dec 30, 2004	10.65	10.69	10.57	10.68	939,851	+0.03(+0.26%)
Dec 29, 2004	10.61	10.67	10.55	10.65	972,662	+0.05(+0.44%)
Dec 28, 2004	10.54	10.64	10.53	10.61	792,009	+0.10(+0.97%)
Dec 27, 2004	10.43	10.57	10.42	10.50	1,194,425	-0.15(-1.43%)
Dec 23, 2004	10.59	10.70	10.58	10.66	896,479	+0.07(+0.70%)
Dec 22, 2004	10.83	10.86	10.53	10.58	1,676,419	-0.20(-1.86%)
Dec 21, 2004	10.69	10.80	10.67	10.78	1,197,065	+0.11(+1.02%)
Dec 20, 2004	10.57	10.71	10.56	10.67	1,082,790	+0.08(+0.76%)
Dec 17, 2004	10.59	10.64	10.57	10.59	1,508,212	-0.05(-0.45%)
Dec 16, 2004	10.74	10.76	10.64	10.64	1,272,118	-0.12(-1.13%)
Dec 15, 2004	10.57	10.78	10.57	10.76	1,720,169	+0.21(+2.04%)
Dec 14, 2004	10.57	10.60	10.49	10.55	1,133,327	+0.00(+0.01%)
Dec 13, 2004	10.42	10.55	10.39	10.55	910,056	+0.15(+1.47%)
Dec 10, 2004	10.43	10.51	10.37	10.39	1,642,476	-0.02(-0.22%)
Dec 09, 2004	10.43	10.47	10.30	10.42	1,795,221	+0.01(+0.12%)
Dec 08, 2004	10.23	10.45	10.09	10.40	2,388,474	+0.12(+1.19%)
Dec 07, 2004	10.43	10.47	10.24	10.28	1,470,120	-0.15(-1.42%)
Dec 06, 2004	10.65	10.70	10.43	10.43	2,520,475	-0.17(-1.64%)
Dec 03, 2004	10.46	10.64	10.40	10.60	2,401,297	+0.14(+1.38%)
Dec 02, 2004	10.90	10.91	10.39	10.46	3,984,561	-0.50(-4.60%)
Dec 01, 2004	11.27	11.33	10.88	10.96	1,800,878	-0.35(-3.06%)
Nov 30, 2004	11.26	11.35	11.23	11.31	1,077,887	+0.03(+0.25%)
Nov 29, 2004	11.34	11.37	11.15	11.28	963,234	-0.05(-0.48%)
Nov 26, 2004	11.29	11.42	11.29	11.34	414,107	+0.06(+0.52%)
Nov 24, 2004	11.15	11.31	11.15	11.28	1,430,519	+0.12(+1.03%)
Nov 23, 2004	11.10	11.20	11.06	11.16	2,330,770	+0.08(+0.72%)
Nov 22, 2004	10.76	11.09	10.76	11.08	1,985,680	+0.36(+3.32%)
Nov 19, 2004	10.68	10.79	10.62	10.73	1,521,789	+0.11(+1.00%)
Nov 18, 2004	10.60	10.66	10.54	10.62	1,202,722	+0.10(+0.96%)
Nov 17, 2004	10.40	10.53	10.34	10.52	2,073,556	+0.12(+1.19%)
Nov 16, 2004	10.46	10.54	10.38	10.40	1,598,727	-0.07(-0.65%)
Nov 15, 2004	10.74	10.76	10.44	10.46	2,220,266	-0.35(-3.27%)
Nov 12, 2004	10.60	10.89	10.57	10.82	1,646,625	+0.20(+1.86%)
Nov 11, 2004	10.50	10.65	10.46	10.62	1,461,823	+0.09(+0.86%)
Nov 10, 2004	10.42	10.54	10.29	10.53	3,162,003	+0.12(+1.15%)
Nov 09, 2004	10.51	10.51	10.37	10.41	2,294,941	-0.14(-1.29%)
Nov 08, 2004	10.76	10.79	10.51	10.55	1,411,285	-0.26(-2.40%)
Nov 05, 2004	10.72	10.86	10.70	10.81	1,275,512	+0.08(+0.79%)
Nov 04, 2004	10.65	10.80	10.64	10.72	2,355,285	+0.09(+0.84%)
Nov 03, 2004	10.46	10.66	10.38	10.63	2,475,972	+0.33(+3.18%)
Nov 02, 2004	10.54	10.59	10.27	10.31	2,178,780	-0.20(-1.93%)
Nov 01, 2004	10.67	10.71	10.45	10.51	2,515,572	-0.10(-0.94%)
Oct 29, 2004	10.52	10.64	10.47	10.61	2,229,695	+0.09(+0.88%)
Oct 28, 2004	10.74	10.80	10.45	10.52	2,758,832	-0.29(-2.67%)
Oct 27, 2004	10.95	10.97	10.66	10.80	4,701,141	-0.21(-1.87%)
Oct 26, 2004	11.04	11.04	10.91	11.01	2,181,043	-0.05(-0.49%)
Oct 25, 2004	11.08	11.15	10.99	11.06	1,590,807	-0.07(-0.67%)
Oct 22, 2004	11.18	11.23	11.13	11.14	1,587,036	-0.04(-0.37%)
Oct 21, 2004	11.17	11.23	11.06	11.18	914,205	+0.04(+0.33%)
Oct 20, 2004	10.91	11.15	10.90	11.14	1,719,414	+0.27(+2.49%)
Oct 19, 2004	10.84	10.97	10.80	10.87	924,010	+0.00(+0.01%)
Oct 18, 2004	10.88	11.02	10.84	10.87	2,607,219	+0.02(+0.17%)
Oct 15, 2004	10.93	10.97	10.82	10.85	1,166,893	-0.01(-0.05%)
Oct 14, 2004	10.83	10.97	10.83	10.86	1,446,360	+0.10(+0.91%)
Oct 13, 2004	11.05	11.05	10.57	10.76	3,578,751	-0.32(-2.91%)
Oct 12, 2004	11.18	11.32	11.08	11.08	1,533,858	-0.12(-1.11%)
Oct 11, 2004	11.25	11.26	11.06	11.21	1,553,469	-0.01(-0.09%)
Oct 08, 2004	11.28	11.37	11.15	11.22	2,135,785	-0.06(-0.54%)
Oct 07, 2004	11.46	11.58	11.27	11.28	2,110,516	-0.16(-1.43%)
Oct 06, 2004	11.33	11.47	11.31	11.44	1,534,235	+0.12(+1.04%)
Oct 05, 2004	11.36	11.45	11.30	11.32	2,078,081	+0.05(+0.47%)
Oct 04, 2004	11.37	11.40	11.17	11.27	2,493,698	-0.10(-0.88%)
Oct 01, 2004	11.15	11.43	11.14	11.37	4,006,436	-0.13(-1.16%)
Sep 30, 2004	11.41	11.54	11.41	11.50	1,438,062	+0.12(+1.08%)
Sep 29, 2004	11.50	11.52	11.29	11.38	1,835,576	-0.09(-0.82%)
Sep 28, 2004	11.37	11.55	11.37	11.47	2,105,613	+0.23(+2.06%)
Sep 27, 2004	11.34	11.48	11.24	11.24	1,747,700	-0.03(-0.31%)
Sep 24, 2004	11.18	11.32	11.18	11.28	1,177,831	+0.15(+1.36%)
Sep 23, 2004	11.26	11.26	11.08	11.13	1,596,087	-0.13(-1.14%)
Sep 22, 2004	11.34	11.39	11.24	11.25	2,377,536	-0.11(-0.96%)
Sep 21, 2004	11.19	11.39	11.12	11.36	2,076,950	+0.20(+1.78%)
Sep 20, 2004	11.24	11.30	11.16	11.16	2,039,235	-0.04(-0.37%)
Sep 17, 2004	11.03	11.28	11.03	11.21	1,760,523	+0.19(+1.73%)
Sep 16, 2004	11.08	11.08	10.93	11.01	1,629,653	-0.06(-0.57%)
Sep 15, 2004	11.10	11.21	11.04	11.08	2,839,165	+0.05(+0.41%)
Sep 14, 2004	11.00	11.12	10.93	11.03	4,530,293	+0.31(+2.89%)
Sep 13, 2004	10.63	10.73	10.63	10.72	1,650,396	+0.15(+1.40%)
Sep 10, 2004	10.72	10.72	10.55	10.57	1,312,849	-0.17(-1.54%)
Sep 09, 2004	10.49	10.76	10.46	10.74	2,909,314	+0.36(+3.49%)
Sep 08, 2004	10.16	10.39	10.13	10.38	2,460,132	+0.22(+2.15%)
Sep 07, 2004	10.25	10.25	10.10	10.16	959,462	-0.09(-0.85%)
Sep 03, 2004	10.20	10.27	10.13	10.25	659,630	+0.05(+0.47%)
Sep 02, 2004	10.15	10.23	10.12	10.20	882,524	+0.08(+0.83%)
Sep 01, 2004	10.04	10.18	9.999	10.12	2,011,703	+0.10(+1.05%)
Aug 31, 2004	9.685	10.01	9.678	10.01	2,520,852	+0.39(+4.01%)
Aug 30, 2004	9.635	9.704	9.491	9.625	979,451	-0.01(-0.11%)
Aug 27, 2004	9.575	9.669	9.533	9.635	847,450	+0.08(+0.86%)
Aug 26, 2004	9.441	9.678	9.361	9.553	1,254,392	+0.11(+1.21%)
Aug 25, 2004	9.380	9.449	9.333	9.439	1,309,832	+0.14(+1.51%)
Aug 24, 2004	9.386	9.389	9.238	9.299	1,473,137	-0.09(-0.92%)
Aug 23, 2004	9.525	9.559	9.384	9.385	1,146,150	-0.13(-1.41%)
Aug 20, 2004	9.525	9.614	9.488	9.519	1,363,010	+0.03(+0.28%)
Aug 19, 2004	9.512	9.541	9.459	9.492	1,126,539	+0.02(+0.22%)
Aug 18, 2004	9.380	9.539	9.373	9.471	1,425,239	+0.12(+1.30%)
Aug 17, 2004	9.582	9.582	9.307	9.349	1,909,874	-0.23(-2.42%)
Aug 16, 2004	9.614	9.691	9.557	9.581	1,033,383	+0.01(+0.08%)
Aug 13, 2004	9.459	9.674	9.459	9.573	997,554	+0.15(+1.56%)
Aug 12, 2004	9.479	9.577	9.400	9.426	1,197,065	-0.09(-0.92%)
Aug 11, 2004	9.649	9.689	9.441	9.514	1,860,844	-0.14(-1.46%)
Aug 10, 2004	9.678	9.698	9.598	9.654	1,905,348	+0.02(+0.17%)
Aug 09, 2004	9.552	9.742	9.519	9.638	1,503,309	+0.17(+1.75%)
Aug 06, 2004	9.744	9.808	9.463	9.472	2,142,574	-0.32(-3.26%)
Aug 05, 2004	9.943	10.02	9.792	9.792	1,647,002	-0.14(-1.39%)
Aug 04, 2004	10.33	10.33	9.919	9.930	2,349,250	-0.46(-4.46%)
Aug 03, 2004	10.27	10.45	10.26	10.39	2,170,483	+0.16(+1.61%)
Aug 02, 2004	10.25	10.28	10.06	10.23	1,327,558	-0.02(-0.23%)
Jul 30, 2004	10.25	10.32	10.15	10.25	1,586,281	+0.02(+0.21%)
Jul 29, 2004	10.12	10.23	10.09	10.23	1,205,740	+0.12(+1.15%)
Jul 28, 2004	10.29	10.34	9.989	10.12	3,097,888	-0.14(-1.33%)
Jul 27, 2004	10.02	10.28	9.936	10.25	1,595,710	+0.25(+2.49%)
Jul 26, 2004	10.14	10.22	9.837	10.00	1,449,000	-0.15(-1.46%)
Jul 23, 2004	10.20	10.26	10.11	10.15	1,096,367	-0.08(-0.82%)
Jul 22, 2004	10.20	10.34	10.20	10.23	1,475,023	-0.05(-0.46%)
Jul 21, 2004	10.47	10.52	10.28	10.28	1,435,422	-0.21(-2.00%)
Jul 20, 2004	10.54	10.56	10.45	10.49	1,323,787	-0.04(-0.39%)
Jul 19, 2004	10.39	10.55	10.31	10.53	1,838,593	+0.12(+1.16%)
Jul 16, 2004	10.35	10.50	10.35	10.41	1,036,400	+0.08(+0.73%)
Jul 15, 2004	10.35	10.42	10.27	10.34	1,211,774	-0.04(-0.42%)
Jul 14, 2004	10.15	10.38	10.14	10.38	1,033,383	+0.23(+2.26%)
Jul 13, 2004	10.21	10.21	10.13	10.15	874,604	-0.08(-0.82%)
Jul 12, 2004	10.35	10.36	10.19	10.23	1,457,674	-0.11(-1.09%)
Jul 09, 2004	10.31	10.40	10.29	10.35	1,356,221	+0.06(+0.63%)
Jul 08, 2004	10.30	10.36	10.23	10.28	1,855,942	-0.02(-0.23%)
Jul 07, 2004	10.16	10.32	10.04	10.31	1,490,863	+0.15(+1.45%)
Jul 06, 2004	10.10	10.25	10.09	10.16	1,692,260	+0.11(+1.14%)
Jul 02, 2004	10.00	10.07	9.943	10.05	1,280,038	+0.04(+0.42%)
Jul 01, 2004	9.757	10.00	9.626	10.00	2,878,388	+0.23(+2.37%)
Jun 30, 2004	9.804	9.804	9.580	9.771	2,884,045	+0.23(+2.42%)
Jun 29, 2004	9.311	9.541	9.308	9.540	1,533,481	+0.23(+2.48%)
Jun 28, 2004	9.606	9.625	9.295	9.309	1,488,600	-0.30(-3.08%)
Jun 25, 2004	9.596	9.671	9.541	9.605	1,348,678	+0.03(+0.26%)
Jun 24, 2004	9.643	9.716	9.537	9.580	1,245,340	-0.03(-0.34%)
Jun 23, 2004	9.333	9.618	9.333	9.613	2,107,876	+0.31(+3.33%)
Jun 22, 2004	9.287	9.366	9.248	9.303	1,135,967	-0.04(-0.45%)
Jun 21, 2004	9.458	9.458	9.307	9.345	854,993	-0.11(-1.19%)
Jun 18, 2004	9.446	9.608	9.417	9.458	977,943	-0.03(-0.28%)
Jun 17, 2004	9.385	9.528	9.327	9.484	1,452,771	+0.11(+1.19%)
Jun 16, 2004	9.239	9.381	9.239	9.373	1,145,019	+0.18(+1.93%)
Jun 15, 2004	9.148	9.276	9.144	9.195	1,361,124	+0.15(+1.64%)
Jun 14, 2004	9.193	9.193	9.032	9.047	1,309,832	-0.14(-1.57%)
Jun 10, 2004	8.969	9.230	8.921	9.191	3,037,544	+0.48(+5.46%)
Jun 09, 2004	8.770	8.770	8.572	8.715	941,359	-0.05(-0.62%)
Jun 08, 2004	8.955	9.000	8.738	8.770	1,238,174	-0.18(-2.01%)
Jun 07, 2004	8.767	8.950	8.766	8.950	971,154	+0.21(+2.37%)
Jun 04, 2004	8.856	8.869	8.697	8.743	815,015	-0.07(-0.84%)
Jun 03, 2004	8.892	9.016	8.810	8.818	1,515,378	-0.07(-0.83%)
Jun 02, 2004	8.909	8.921	8.802	8.892	1,396,953	+0.05(+0.57%)
Jun 01, 2004	8.719	8.869	8.719	8.841	1,574,967	+0.19(+2.19%)
May 28, 2004	8.562	8.701	8.562	8.652	910,810	+0.09(+1.05%)
May 27, 2004	8.684	8.742	8.515	8.562	1,462,954	-0.10(-1.18%)
May 26, 2004	8.784	8.823	8.637	8.664	1,965,314	-0.12(-1.36%)
May 25, 2004	8.753	8.856	8.719	8.783	1,556,487	+0.07(+0.84%)
May 24, 2004	8.525	8.730	8.501	8.710	1,390,919	+0.26(+3.03%)
May 21, 2004	8.591	8.603	8.408	8.454	815,769	-0.09(-1.10%)
May 20, 2004	8.525	8.704	8.518	8.548	1,464,085	+0.04(+0.42%)
May 19, 2004	8.645	8.685	8.509	8.513	1,245,717	-0.10(-1.15%)
May 18, 2004	8.710	8.711	8.546	8.612	1,538,384	-0.12(-1.35%)
May 17, 2004	8.755	8.873	8.705	8.730	1,783,906	-0.03(-0.29%)
May 14, 2004	8.730	8.902	8.730	8.755	2,233,843	-0.17(-1.89%)
May 13, 2004	8.869	8.966	8.837	8.924	1,380,359	+0.03(+0.30%)
May 12, 2004	8.852	8.949	8.757	8.897	1,801,632	+0.05(+0.51%)
May 11, 2004	8.690	8.856	8.690	8.852	1,269,855	+0.22(+2.57%)
May 10, 2004	8.803	8.803	8.485	8.631	2,414,497	-0.23(-2.54%)
May 07, 2004	9.166	9.236	8.856	8.856	1,972,103	-0.31(-3.38%)
May 06, 2004	9.279	9.380	9.050	9.166	1,749,963	-0.11(-1.20%)
May 05, 2004	9.084	9.279	9.075	9.278	4,319,845	+0.20(+2.24%)
May 04, 2004	9.307	9.388	9.042	9.075	3,775,999	-0.23(-2.49%)

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.