Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	1.955	1.957	1.947	1.954	2,919,822	+0.00(+0.15%)
Apr 28, 2005	1.960	1.962	1.950	1.951	2,459,538	-0.00(-0.22%)
Apr 27, 2005	1.964	1.964	1.951	1.955	2,418,077	-0.01(-0.43%)
Apr 26, 2005	1.969	1.977	1.950	1.964	2,839,009	-0.01(-0.36%)
Apr 25, 2005	1.981	1.989	1.967	1.971	2,713,221	+0.00(+0.22%)
Apr 22, 2005	1.974	1.977	1.964	1.967	1,634,538	+0.00(+0.00%)
Apr 21, 2005	1.975	1.975	1.962	1.967	2,484,133	+0.01(+0.29%)
Apr 20, 2005	1.964	1.968	1.958	1.961	2,226,233	-0.00(-0.14%)
Apr 19, 2005	1.961	1.971	1.958	1.964	2,649,976	+0.01(+0.66%)
Apr 18, 2005	1.934	1.960	1.931	1.951	2,536,837	+0.02(+0.96%)
Apr 15, 2005	1.928	1.944	1.921	1.932	2,389,968	-0.00(-0.07%)
Apr 14, 2005	1.957	1.965	1.928	1.934	2,553,703	-0.03(-1.52%)
Apr 13, 2005	1.967	1.981	1.952	1.964	2,891,011	-0.03(-1.43%)
Apr 12, 2005	1.984	2.004	1.967	1.992	2,104,661	+0.01(+0.57%)
Apr 11, 2005	2.009	2.009	1.979	1.981	2,134,176	-0.03(-1.42%)
Apr 08, 2005	2.009	2.014	2.006	2.009	2,380,832	+0.00(+0.14%)
Apr 07, 2005	2.005	2.009	2.005	2.006	3,546,653	-0.00(-0.14%)
Apr 06, 2005	1.997	2.009	1.994	2.009	1,739,244	+0.01(+0.64%)
Apr 05, 2005	2.004	2.004	1.992	1.997	2,113,797	-0.01(-0.28%)
Apr 04, 2005	1.995	2.006	1.995	2.002	3,392,756	-0.00(-0.14%)
Apr 01, 2005	2.025	2.028	2.004	2.005	2,997,825	+0.00(+0.07%)
Mar 31, 2005	1.997	2.005	1.992	2.004	1,924,764	+0.02(+0.93%)
Mar 30, 2005	1.977	1.989	1.961	1.985	1,862,221	+0.01(+0.50%)
Mar 29, 2005	1.977	1.982	1.964	1.975	2,415,969	+0.00(+0.00%)
Mar 28, 2005	1.978	1.985	1.964	1.975	3,021,015	+0.01(+0.58%)
Mar 24, 2005	1.932	1.978	1.931	1.964	3,498,868	+0.04(+1.92%)
Mar 23, 2005	1.944	1.951	1.908	1.927	7,762,301	-0.04(-1.88%)
Mar 22, 2005	1.971	1.979	1.952	1.964	4,913,454	-0.01(-0.58%)
Mar 21, 2005	1.985	1.989	1.964	1.975	3,826,338	-0.01(-0.64%)
Mar 18, 2005	2.008	2.009	1.979	1.988	3,656,278	-0.02(-0.99%)
Mar 17, 2005	1.979	2.008	1.979	2.008	3,942,990	+0.03(+1.37%)
Mar 16, 2005	2.035	2.035	1.972	1.981	6,666,050	-0.05(-2.32%)
Mar 15, 2005	2.045	2.048	2.016	2.028	3,479,192	-0.02(-1.04%)
Mar 14, 2005	2.055	2.055	2.042	2.049	3,465,137	-0.01(-0.28%)
Mar 11, 2005	2.056	2.063	2.053	2.055	2,051,957	-0.01(-0.41%)
Mar 10, 2005	2.069	2.078	2.058	2.063	3,564,221	-0.01(-0.68%)
Mar 09, 2005	2.106	2.109	2.072	2.078	3,226,211	-0.05(-2.21%)
Mar 08, 2005	2.115	2.125	2.115	2.125	2,255,747	+0.00(+0.20%)
Mar 07, 2005	2.120	2.125	2.113	2.120	3,581,790	+0.00(+0.13%)
Mar 04, 2005	2.113	2.120	2.109	2.117	3,501,679	+0.01(+0.54%)
Mar 03, 2005	2.106	2.112	2.103	2.106	2,161,582	+0.00(+0.00%)
Mar 02, 2005	2.109	2.113	2.100	2.106	4,004,127	-0.00(-0.13%)
Mar 01, 2005	2.117	2.117	2.099	2.109	2,966,905	+0.01(+0.54%)
Feb 28, 2005	2.109	2.110	2.095	2.098	2,022,442	-0.01(-0.34%)
Feb 25, 2005	2.099	2.110	2.092	2.105	2,809,495	+0.01(+0.61%)
Feb 24, 2005	2.092	2.093	2.079	2.092	2,992,906	+0.02(+1.03%)
Feb 23, 2005	2.059	2.075	2.056	2.071	4,503,765	+0.02(+1.11%)
Feb 22, 2005	2.073	2.073	2.041	2.048	5,124,271	-0.03(-1.24%)
Feb 18, 2005	2.105	2.105	2.071	2.073	4,635,877	-0.03(-1.42%)
Feb 17, 2005	2.125	2.125	2.102	2.103	2,763,817	-0.01(-0.54%)
Feb 16, 2005	2.129	2.129	2.112	2.115	3,047,718	-0.01(-0.54%)
Feb 15, 2005	2.126	2.132	2.122	2.126	3,973,207	+0.00(+0.00%)
Feb 14, 2005	2.130	2.132	2.122	2.126	2,991,500	-0.00(-0.13%)
Feb 11, 2005	2.127	2.129	2.122	2.129	2,436,348	+0.00(+0.07%)
Feb 10, 2005	2.133	2.133	2.120	2.127	3,181,939	-0.01(-0.27%)
Feb 09, 2005	2.143	2.143	2.127	2.133	3,091,990	-0.01(-0.66%)
Feb 08, 2005	2.153	2.156	2.145	2.147	3,290,159	-0.00(-0.13%)
Feb 07, 2005	2.145	2.156	2.137	2.150	3,426,487	+0.01(+0.40%)
Feb 04, 2005	2.132	2.142	2.132	2.142	2,896,633	+0.01(+0.67%)
Feb 03, 2005	2.127	2.130	2.123	2.127	2,754,682	+0.00(+0.13%)
Feb 02, 2005	2.116	2.132	2.113	2.125	5,375,144	+0.01(+0.61%)
Feb 01, 2005	2.119	2.119	2.109	2.112	3,687,901	+0.00(+0.14%)
Jan 31, 2005	2.098	2.109	2.095	2.109	3,233,941	+0.01(+0.68%)
Jan 28, 2005	2.093	2.096	2.088	2.095	2,217,800	+0.00(+0.20%)
Jan 27, 2005	2.085	2.095	2.078	2.090	2,740,628	+0.01(+0.55%)
Jan 26, 2005	2.093	2.093	2.073	2.079	4,694,204	+0.00(+0.00%)
Jan 25, 2005	2.100	2.105	2.078	2.079	3,571,951	-0.02(-0.81%)
Jan 24, 2005	2.095	2.099	2.080	2.096	3,121,505	+0.01(+0.61%)
Jan 21, 2005	2.098	2.102	2.080	2.083	3,041,394	-0.01(-0.48%)
Jan 20, 2005	2.105	2.106	2.092	2.093	2,768,737	-0.01(-0.47%)
Jan 19, 2005	2.112	2.113	2.100	2.103	2,380,130	-0.01(-0.27%)
Jan 18, 2005	2.100	2.120	2.095	2.109	9,674,417	+0.01(+0.54%)
Jan 14, 2005	2.116	2.116	2.090	2.098	3,695,631	+0.00(+0.07%)
Jan 13, 2005	2.106	2.106	2.093	2.096	2,590,947	-0.01(-0.27%)
Jan 12, 2005	2.108	2.109	2.096	2.102	3,068,097	-0.02(-0.87%)
Jan 11, 2005	2.129	2.129	2.117	2.120	5,938,027	-0.01(-0.40%)
Jan 10, 2005	2.133	2.136	2.125	2.129	4,104,617	-0.00(-0.13%)
Jan 07, 2005	2.129	2.133	2.127	2.132	2,348,507	+0.01(+0.27%)
Jan 06, 2005	2.127	2.127	2.119	2.126	2,375,211	+0.00(+0.00%)
Jan 05, 2005	2.136	2.137	2.120	2.126	2,012,604	-0.01(-0.33%)
Jan 04, 2005	2.135	2.137	2.129	2.133	2,480,619	-0.00(-0.20%)
Jan 03, 2005	2.127	2.146	2.126	2.137	3,859,366	+0.01(+0.54%)
Dec 31, 2004	2.125	2.126	2.119	2.126	1,822,869	+0.01(+0.27%)
Dec 30, 2004	2.117	2.120	2.113	2.120	2,959,175	+0.00(+0.20%)
Dec 29, 2004	2.122	2.122	2.110	2.116	3,262,752	-0.00(-0.20%)
Dec 28, 2004	2.117	2.122	2.108	2.120	4,349,868	-0.06(-2.61%)
Dec 27, 2004	2.176	2.177	2.172	2.177	6,139,006	+0.00(+0.13%)
Dec 23, 2004	2.169	2.176	2.163	2.174	4,753,935	+0.01(+0.53%)
Dec 22, 2004	2.162	2.164	2.159	2.163	5,765,859	+0.00(+0.20%)
Dec 21, 2004	2.163	2.163	2.154	2.159	3,777,147	+0.01(+0.46%)
Dec 20, 2004	2.142	2.149	2.137	2.149	3,029,448	+0.01(+0.40%)
Dec 17, 2004	2.139	2.142	2.135	2.140	2,479,214	+0.00(+0.07%)
Dec 16, 2004	2.147	2.147	2.136	2.139	3,275,401	-0.01(-0.27%)
Dec 15, 2004	2.156	2.156	2.135	2.145	4,126,401	-0.02(-0.86%)
Dec 14, 2004	2.160	2.163	2.154	2.163	3,843,203	+0.00(+0.13%)
Dec 13, 2004	2.163	2.163	2.154	2.160	3,037,880	+0.00(+0.20%)
Dec 10, 2004	2.160	2.160	2.150	2.156	2,356,940	+0.00(+0.00%)
Dec 09, 2004	2.149	2.157	2.143	2.156	2,669,652	+0.01(+0.33%)
Dec 08, 2004	2.143	2.149	2.139	2.149	2,461,646	+0.01(+0.33%)
Dec 07, 2004	2.143	2.145	2.135	2.142	3,033,664	+0.00(+0.00%)
Dec 06, 2004	2.143	2.146	2.136	2.142	3,068,097	+0.00(+0.13%)
Dec 03, 2004	2.132	2.140	2.126	2.139	3,490,435	+0.02(+0.74%)
Dec 02, 2004	2.120	2.126	2.113	2.123	3,552,275	+0.01(+0.34%)
Dec 01, 2004	2.122	2.123	2.109	2.116	2,806,684	+0.00(+0.20%)
Nov 30, 2004	2.125	2.125	2.098	2.112	5,205,085	-0.01(-0.40%)
Nov 29, 2004	2.143	2.145	2.119	2.120	4,311,218	-0.03(-1.19%)
Nov 26, 2004	2.150	2.152	2.142	2.146	1,267,013	-0.00(-0.13%)
Nov 24, 2004	2.146	2.149	2.142	2.149	2,444,078	+0.01(+0.53%)
Nov 23, 2004	2.136	2.137	2.127	2.137	2,530,513	+0.01(+0.33%)
Nov 22, 2004	2.133	2.136	2.125	2.130	2,945,121	+0.00(+0.00%)
Nov 19, 2004	2.135	2.139	2.125	2.130	3,134,856	-0.00(-0.07%)
Nov 18, 2004	2.096	2.133	2.096	2.132	3,221,994	+0.00(+0.19%)
Nov 17, 2004	2.126	2.135	2.126	2.128	4,091,968	+0.00(+0.07%)
Nov 16, 2004	2.133	2.135	2.125	2.126	3,594,439	-0.01(-0.33%)
Nov 15, 2004	2.132	2.133	2.127	2.133	2,526,296	+0.00(+0.07%)
Nov 12, 2004	2.122	2.132	2.122	2.132	3,405,406	+0.00(+0.20%)
Nov 11, 2004	2.119	2.130	2.117	2.127	2,983,068	+0.01(+0.54%)
Nov 10, 2004	2.129	2.129	2.102	2.116	2,576,190	-0.00(-0.13%)
Nov 09, 2004	2.112	2.119	2.096	2.119	5,466,498	+0.00(+0.00%)
Nov 08, 2004	2.117	2.122	2.100	2.119	7,439,751	+0.00(+0.00%)
Nov 05, 2004	2.174	2.174	2.115	2.119	9,101,696	-0.06(-2.87%)
Nov 04, 2004	2.170	2.183	2.169	2.182	3,531,896	+0.01(+0.66%)
Nov 03, 2004	2.162	2.169	2.156	2.167	3,725,848	+0.01(+0.59%)
Nov 02, 2004	2.153	2.166	2.149	2.154	4,284,515	+0.01(+0.26%)
Nov 01, 2004	2.140	2.150	2.136	2.149	2,865,010	+0.01(+0.47%)
Oct 29, 2004	2.137	2.140	2.132	2.139	1,940,224	+0.00(+0.20%)
Oct 28, 2004	2.132	2.139	2.127	2.135	2,219,908	+0.00(+0.20%)
Oct 27, 2004	2.130	2.132	2.123	2.130	2,311,263	+0.00(+0.20%)
Oct 26, 2004	2.127	2.129	2.120	2.126	3,025,231	+0.00(+0.13%)
Oct 25, 2004	2.123	2.126	2.117	2.123	2,555,108	+0.00(+0.13%)
Oct 22, 2004	2.126	2.126	2.117	2.120	1,990,820	+0.00(+0.00%)
Oct 21, 2004	2.126	2.127	2.115	2.120	2,818,630	+0.00(+0.00%)
Oct 20, 2004	2.127	2.129	2.120	2.120	2,501,701	-0.01(-0.40%)
Oct 19, 2004	2.135	2.135	2.125	2.129	2,898,741	+0.00(+0.00%)
Oct 18, 2004	2.129	2.133	2.125	2.129	2,751,168	+0.00(+0.13%)
Oct 15, 2004	2.126	2.130	2.123	2.126	1,820,058	+0.00(+0.20%)
Oct 14, 2004	2.119	2.125	2.115	2.122	2,144,014	+0.00(+0.20%)
Oct 13, 2004	2.126	2.126	2.115	2.117	3,043,502	-0.02(-0.74%)
Oct 12, 2004	2.135	2.140	2.132	2.133	3,982,343	-0.00(-0.06%)
Oct 11, 2004	2.127	2.135	2.125	2.135	3,370,972	+0.01(+0.40%)
Oct 08, 2004	2.123	2.127	2.122	2.126	2,306,343	+0.00(+0.20%)
Oct 07, 2004	2.126	2.127	2.119	2.122	3,042,799	-0.00(-0.13%)
Oct 06, 2004	2.123	2.127	2.115	2.125	3,292,970	+0.00(+0.20%)
Oct 05, 2004	2.120	2.123	2.113	2.120	2,217,800	+0.00(+0.20%)
Oct 04, 2004	2.102	2.120	2.098	2.116	3,664,008	+0.01(+0.68%)
Oct 01, 2004	2.105	2.105	2.093	2.102	2,022,442	+0.00(+0.14%)
Sep 30, 2004	2.106	2.106	2.090	2.099	3,127,126	-0.01(-0.47%)
Sep 29, 2004	2.115	2.117	2.109	2.109	2,624,678	-0.01(-0.27%)
Sep 28, 2004	2.116	2.117	2.109	2.115	2,550,189	+0.00(+0.20%)
Sep 27, 2004	2.106	2.113	2.103	2.110	3,139,073	+0.01(+0.27%)
Sep 24, 2004	2.103	2.109	2.099	2.105	2,368,183	+0.00(+0.14%)
Sep 23, 2004	2.099	2.106	2.095	2.102	2,768,737	+0.01(+0.27%)
Sep 22, 2004	2.106	2.108	2.095	2.096	3,435,623	-0.00(-0.14%)
Sep 21, 2004	2.106	2.106	2.095	2.099	2,821,441	-0.00(-0.07%)
Sep 20, 2004	2.098	2.106	2.093	2.100	2,973,230	+0.01(+0.48%)
Sep 17, 2004	2.092	2.096	2.086	2.090	2,283,154	-0.00(-0.07%)
Sep 16, 2004	2.096	2.098	2.085	2.092	1,776,489	+0.01(+0.34%)
Sep 15, 2004	2.090	2.096	2.085	2.085	1,873,465	-0.01(-0.27%)
Sep 14, 2004	2.098	2.099	2.085	2.090	2,262,072	-0.01(-0.27%)
Sep 13, 2004	2.103	2.106	2.092	2.096	2,134,176	-0.00(-0.14%)
Sep 10, 2004	2.092	2.105	2.089	2.099	1,842,545	+0.01(+0.34%)
Sep 09, 2004	2.088	2.102	2.085	2.092	2,167,907	+0.01(+0.34%)
Sep 08, 2004	2.110	2.110	2.083	2.085	2,872,740	-0.02(-1.01%)
Sep 07, 2004	2.099	2.110	2.098	2.106	2,692,842	+0.01(+0.61%)
Sep 03, 2004	2.088	2.098	2.082	2.093	1,848,167	+0.01(+0.34%)
Sep 02, 2004	2.098	2.099	2.086	2.086	3,081,449	-0.01(-0.41%)
Sep 01, 2004	2.092	2.098	2.085	2.095	3,013,285	+0.02(+0.75%)
Aug 31, 2004	2.075	2.085	2.072	2.079	3,036,475	+0.01(+0.48%)
Aug 30, 2004	2.063	2.076	2.059	2.069	2,543,865	+0.01(+0.62%)
Aug 27, 2004	2.062	2.069	2.056	2.056	1,962,711	-0.00(-0.14%)
Aug 26, 2004	2.059	2.061	2.051	2.059	2,641,543	+0.01(+0.42%)
Aug 25, 2004	2.049	2.061	2.042	2.051	2,888,903	+0.00(+0.21%)
Aug 24, 2004	2.042	2.048	2.036	2.046	3,710,388	+0.01(+0.42%)
Aug 23, 2004	2.041	2.041	2.034	2.038	2,559,324	+0.00(+0.14%)
Aug 20, 2004	2.032	2.039	2.028	2.035	3,102,531	+0.01(+0.28%)
Aug 19, 2004	2.035	2.042	2.028	2.029	3,155,235	-0.01(-0.35%)
Aug 18, 2004	2.041	2.045	2.035	2.036	2,153,149	-0.00(-0.21%)
Aug 17, 2004	2.042	2.045	2.028	2.041	3,538,221	+0.01(+0.35%)
Aug 16, 2004	2.032	2.045	2.026	2.034	2,114,499	+0.00(+0.14%)
Aug 13, 2004	2.026	2.035	2.022	2.031	2,392,779	+0.01(+0.42%)
Aug 12, 2004	2.029	2.034	2.021	2.022	3,005,555	-0.00(-0.21%)
Aug 11, 2004	2.034	2.034	2.021	2.026	1,771,570	-0.02(-0.90%)
Aug 10, 2004	2.042	2.048	2.036	2.045	1,994,333	+0.01(+0.28%)
Aug 09, 2004	2.049	2.049	2.035	2.039	1,455,343	-0.01(-0.28%)
Aug 06, 2004	2.046	2.048	2.036	2.045	2,792,629	+0.01(+0.56%)
Aug 05, 2004	2.039	2.039	2.029	2.034	1,828,490	-0.00(-0.14%)
Aug 04, 2004	2.039	2.041	2.028	2.036	2,402,617	+0.00(+0.00%)
Aug 03, 2004	2.031	2.042	2.028	2.036	2,824,955	+0.01(+0.35%)
Aug 02, 2004	2.022	2.032	2.015	2.029	2,479,214	+0.02(+0.78%)
Jul 30, 2004	2.006	2.014	1.995	2.014	1,631,727	+0.01(+0.71%)
Jul 29, 2004	1.995	2.002	1.987	1.999	1,165,821	+0.01(+0.64%)
Jul 28, 2004	1.988	1.992	1.984	1.987	1,824,274	-0.00(-0.07%)
Jul 27, 2004	1.989	1.989	1.977	1.988	2,285,262	-0.00(-0.07%)
Jul 26, 2004	1.998	2.002	1.984	1.989	2,445,483	-0.00(-0.21%)
Jul 23, 2004	1.992	1.999	1.989	1.994	1,158,091	+0.00(+0.07%)
Jul 22, 2004	1.994	2.001	1.984	1.992	2,914,201	+0.00(+0.00%)
Jul 21, 2004	2.012	2.012	1.992	1.992	2,269,802	-0.02(-0.99%)
Jul 20, 2004	2.012	2.014	2.005	2.012	1,220,633	+0.00(+0.14%)
Jul 19, 2004	2.008	2.015	2.006	2.009	1,458,154	+0.00(+0.00%)
Jul 16, 2004	2.001	2.014	2.001	2.009	1,864,329	+0.01(+0.50%)
Jul 15, 2004	1.997	2.006	1.995	1.999	1,823,571	-0.00(-0.14%)
Jul 14, 2004	2.008	2.008	1.992	2.002	1,506,642	-0.01(-0.71%)
Jul 13, 2004	2.009	2.019	2.008	2.016	2,340,074	+0.01(+0.43%)
Jul 12, 2004	2.005	2.009	1.997	2.008	1,867,843	+0.00(+0.21%)
Jul 09, 2004	2.004	2.005	1.994	2.004	1,305,663	+0.01(+0.36%)
Jul 08, 2004	2.005	2.005	1.992	1.997	1,873,465	-0.01(-0.28%)
Jul 07, 2004	2.002	2.005	1.994	2.002	1,697,783	+0.00(+0.14%)
Jul 06, 2004	1.998	2.005	1.992	1.999	1,612,754	+0.01(+0.43%)
Jul 02, 2004	1.978	2.009	1.978	1.991	4,102,509	+0.02(+1.08%)
Jul 01, 2004	1.957	1.969	1.954	1.969	2,156,663	+0.02(+0.80%)
Jun 30, 2004	1.947	1.957	1.940	1.954	2,311,965	+0.01(+0.37%)
Jun 29, 2004	1.938	1.947	1.931	1.947	1,430,045	+0.01(+0.44%)
Jun 28, 2004	1.951	1.954	1.928	1.938	2,421,590	-0.01(-0.29%)
Jun 25, 2004	1.932	1.947	1.927	1.944	2,850,253	+0.01(+0.74%)
Jun 24, 2004	1.917	1.930	1.913	1.930	2,068,120	+0.01(+0.74%)
Jun 23, 2004	1.900	1.917	1.900	1.915	2,398,400	+0.01(+0.45%)
Jun 22, 2004	1.900	1.911	1.897	1.907	2,020,334	+0.01(+0.53%)
Jun 21, 2004	1.908	1.908	1.897	1.897	1,809,517	-0.00(-0.15%)
Jun 18, 2004	1.905	1.918	1.895	1.900	1,754,001	-0.01(-0.37%)
Jun 17, 2004	1.914	1.914	1.900	1.907	1,534,048	+0.01(+0.37%)
Jun 16, 2004	1.901	1.910	1.890	1.900	1,402,639	-0.00(-0.15%)
Jun 15, 2004	1.874	1.911	1.874	1.903	2,496,782	+0.03(+1.75%)
Jun 14, 2004	1.894	1.903	1.867	1.870	3,232,535	-0.03(-1.65%)
Jun 10, 2004	1.920	1.921	1.897	1.901	2,032,281	-0.02(-0.89%)
Jun 09, 2004	1.942	1.951	1.917	1.918	3,363,945	-0.04(-1.96%)
Jun 08, 2004	1.964	1.964	1.950	1.957	2,252,936	+0.00(+0.00%)
Jun 07, 2004	1.974	1.974	1.952	1.957	3,805,959	+0.00(+0.07%)
Jun 04, 2004	1.957	1.971	1.951	1.955	1,376,638	+0.00(+0.22%)
Jun 03, 2004	1.987	1.987	1.951	1.951	2,579,001	-0.03(-1.58%)
Jun 02, 2004	1.982	1.987	1.964	1.982	4,117,266	+0.01(+0.72%)
Jun 01, 2004	1.985	1.985	1.961	1.968	1,746,271	+0.00(+0.22%)
May 28, 2004	1.964	1.975	1.958	1.964	2,113,094	+0.00(+0.00%)
May 27, 2004	1.951	1.964	1.942	1.964	2,060,390	+0.03(+1.40%)
May 26, 2004	1.952	1.967	1.928	1.937	2,406,833	-0.01(-0.44%)
May 25, 2004	1.904	1.964	1.895	1.945	3,288,753	+0.04(+2.17%)
May 24, 2004	1.895	1.904	1.890	1.904	2,366,075	+0.01(+0.45%)
May 21, 2004	1.893	1.897	1.888	1.895	2,941,607	+0.01(+0.45%)
May 20, 2004	1.894	1.897	1.876	1.887	2,067,417	+0.00(+0.23%)
May 19, 2004	1.884	1.895	1.880	1.883	1,893,844	+0.00(+0.23%)
May 18, 2004	1.851	1.878	1.851	1.878	2,614,137	+0.03(+1.62%)
May 17, 2004	1.871	1.876	1.849	1.849	1,867,140	-0.02(-1.22%)
May 14, 2004	1.878	1.884	1.854	1.871	1,868,546	+0.02(+0.92%)
May 13, 2004	1.850	1.876	1.844	1.854	2,570,568	+0.00(+0.23%)
May 12, 2004	1.888	1.893	1.843	1.850	2,602,191	-0.04(-2.26%)
May 11, 2004	1.847	1.898	1.839	1.893	3,751,849	+0.06(+3.02%)
May 10, 2004	1.884	1.898	1.821	1.837	6,103,870	-0.06(-3.22%)
May 07, 2004	1.928	1.928	1.881	1.898	5,263,411	-0.04(-1.84%)
May 06, 2004	1.962	1.972	1.925	1.934	2,469,376	-0.04(-1.81%)
May 05, 2004	1.971	1.977	1.962	1.969	2,640,841	+0.00(+0.14%)
May 04, 2004	1.955	1.977	1.947	1.967	2,857,983	+0.01(+0.73%)

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.