Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.48	16.67	16.29	16.61	1,051,400	+0.30(+1.84%)
Apr 28, 2005	16.45	16.69	16.19	16.31	1,193,700	-0.23(-1.39%)
Apr 27, 2005	16.13	16.59	16.03	16.54	2,171,600	+0.46(+2.86%)
Apr 26, 2005	16.31	16.33	16.08	16.08	652,500	-0.23(-1.41%)
Apr 25, 2005	16.09	16.32	16.04	16.31	604,200	+0.28(+1.75%)
Apr 22, 2005	15.91	16.03	15.85	16.03	695,200	+0.12(+0.75%)
Apr 21, 2005	15.74	15.92	15.67	15.91	793,800	+0.22(+1.40%)
Apr 20, 2005	15.99	16.03	15.30	15.69	971,700	-0.35(-2.18%)
Apr 19, 2005	15.78	16.06	15.75	16.04	833,700	+0.24(+1.52%)
Apr 18, 2005	15.66	15.92	15.59	15.80	898,500	+0.04(+0.25%)
Apr 15, 2005	16.06	16.25	15.75	15.76	688,200	-0.34(-2.11%)
Apr 14, 2005	16.44	16.45	16.10	16.10	786,900	-0.35(-2.13%)
Apr 13, 2005	16.50	16.60	16.30	16.45	982,200	-0.03(-0.18%)
Apr 12, 2005	16.23	16.49	16.11	16.48	1,307,500	+0.25(+1.54%)
Apr 11, 2005	16.03	16.23	15.97	16.23	493,800	+0.19(+1.18%)
Apr 08, 2005	16.10	16.12	15.99	16.04	675,300	+0.00(+0.00%)
Apr 07, 2005	15.85	16.05	15.72	16.04	452,800	+0.19(+1.20%)
Apr 06, 2005	15.97	16.06	15.84	15.85	850,800	-0.13(-0.81%)
Apr 05, 2005	15.84	15.99	15.80	15.98	631,500	+0.17(+1.08%)
Apr 04, 2005	15.90	15.96	15.67	15.81	1,362,800	-0.08(-0.50%)
Apr 01, 2005	15.76	15.98	15.76	15.89	1,655,200	+0.21(+1.34%)
Mar 31, 2005	15.59	15.74	15.59	15.68	1,074,600	+0.09(+0.58%)
Mar 30, 2005	15.35	15.60	15.31	15.59	943,700	+0.23(+1.50%)
Mar 29, 2005	15.60	15.70	15.23	15.36	1,340,400	-0.34(-2.17%)
Mar 28, 2005	15.72	15.85	15.64	15.70	864,300	+0.01(+0.06%)
Mar 24, 2005	15.59	15.69	15.41	15.69	1,015,100	+0.22(+1.42%)
Mar 23, 2005	15.40	15.50	15.00	15.47	1,593,000	+0.07(+0.45%)
Mar 22, 2005	15.80	15.96	15.38	15.40	1,465,900	-0.44(-2.78%)
Mar 21, 2005	15.95	15.95	15.78	15.84	811,500	-0.10(-0.63%)
Mar 18, 2005	16.02	16.09	15.81	15.94	2,017,700	-0.06(-0.38%)
Mar 17, 2005	15.86	16.06	15.86	16.00	1,351,700	+0.18(+1.14%)
Mar 16, 2005	15.90	15.97	15.76	15.82	1,198,300	-0.04(-0.25%)
Mar 15, 2005	16.00	16.05	15.75	15.86	806,000	-0.02(-0.13%)
Mar 14, 2005	15.78	15.94	15.76	15.88	1,102,700	+0.20(+1.28%)
Mar 11, 2005	15.91	16.03	15.65	15.68	489,600	-0.25(-1.57%)
Mar 10, 2005	15.75	15.95	15.61	15.93	1,324,000	+0.14(+0.89%)
Mar 09, 2005	16.04	16.08	15.75	15.79	1,285,800	-0.31(-1.93%)
Mar 08, 2005	16.46	16.46	16.07	16.10	1,220,100	-0.36(-2.19%)
Mar 07, 2005	16.23	16.50	16.23	16.46	1,308,500	+0.19(+1.17%)
Mar 04, 2005	16.22	16.35	16.20	16.27	599,300	+0.11(+0.68%)
Mar 03, 2005	16.22	16.31	16.07	16.16	966,100	-0.06(-0.37%)
Mar 02, 2005	15.97	16.25	15.97	16.22	1,143,600	+0.12(+0.75%)
Mar 01, 2005	15.98	16.17	15.89	16.10	1,056,500	+0.21(+1.32%)
Feb 28, 2005	15.76	15.95	15.75	15.89	772,500	+0.04(+0.25%)
Feb 25, 2005	15.53	15.93	15.47	15.85	714,300	+0.31(+1.99%)
Feb 24, 2005	15.54	15.56	15.36	15.54	760,300	+0.09(+0.58%)
Feb 23, 2005	15.36	15.55	15.34	15.45	645,800	+0.10(+0.65%)
Feb 22, 2005	15.81	15.87	15.31	15.35	1,340,900	-0.56(-3.52%)
Feb 18, 2005	16.22	16.24	15.91	15.91	679,200	-0.30(-1.85%)
Feb 17, 2005	16.23	16.32	16.09	16.21	678,000	+0.02(+0.12%)
Feb 16, 2005	16.03	16.23	15.93	16.19	697,900	+0.19(+1.19%)
Feb 15, 2005	16.10	16.22	15.97	16.00	958,300	+0.01(+0.06%)
Feb 14, 2005	16.00	16.10	15.91	15.99	649,400	+0.04(+0.25%)
Feb 11, 2005	15.95	16.10	15.80	15.95	630,600	+0.00(+0.00%)
Feb 10, 2005	16.09	16.09	15.89	15.95	1,061,000	-0.09(-0.56%)
Feb 09, 2005	16.02	16.09	15.97	16.04	835,700	+0.03(+0.19%)
Feb 08, 2005	15.90	16.08	15.89	16.01	1,030,700	+0.04(+0.25%)
Feb 07, 2005	15.91	16.03	15.89	15.97	843,900	+0.01(+0.06%)
Feb 04, 2005	15.85	15.98	15.72	15.96	918,900	+0.14(+0.88%)
Feb 03, 2005	15.49	15.83	15.03	15.82	1,586,200	+0.24(+1.54%)
Feb 02, 2005	15.61	15.74	15.42	15.58	1,366,700	-0.22(-1.39%)
Feb 01, 2005	15.99	15.99	15.71	15.80	1,564,200	-0.21(-1.31%)
Jan 31, 2005	15.77	16.02	15.70	16.01	1,083,000	+0.24(+1.52%)
Jan 28, 2005	15.75	15.80	15.54	15.77	714,200	+0.03(+0.19%)
Jan 27, 2005	15.61	15.77	15.61	15.74	561,900	+0.12(+0.77%)
Jan 26, 2005	15.41	15.72	15.41	15.62	765,100	+0.18(+1.17%)
Jan 25, 2005	15.44	15.67	15.43	15.44	873,400	-0.19(-1.22%)
Jan 24, 2005	15.50	15.75	15.45	15.63	670,700	+0.12(+0.77%)
Jan 21, 2005	15.63	15.69	15.46	15.51	956,000	-0.15(-0.96%)
Jan 20, 2005	15.70	15.73	15.46	15.66	938,600	-0.04(-0.25%)
Jan 19, 2005	15.59	15.97	15.58	15.70	1,133,100	+0.01(+0.06%)
Jan 18, 2005	15.59	15.74	15.51	15.69	677,200	+0.15(+0.97%)
Jan 14, 2005	15.35	15.54	15.25	15.54	718,300	+0.21(+1.37%)
Jan 13, 2005	15.22	15.48	15.22	15.33	917,300	+0.11(+0.72%)
Jan 12, 2005	15.31	15.31	15.04	15.22	681,400	-0.09(-0.59%)
Jan 11, 2005	15.38	15.38	15.25	15.31	777,000	+0.00(+0.00%)
Jan 10, 2005	15.00	15.31	14.97	15.31	984,200	+0.19(+1.26%)
Jan 07, 2005	14.95	15.13	14.94	15.12	790,200	+0.18(+1.20%)
Jan 06, 2005	15.00	15.05	14.87	14.94	941,600	-0.10(-0.66%)
Jan 05, 2005	15.23	15.24	15.01	15.04	597,100	-0.13(-0.86%)
Jan 04, 2005	15.24	15.36	15.12	15.17	1,016,900	-0.07(-0.46%)
Jan 03, 2005	15.44	15.44	15.14	15.24	1,320,400	-0.10(-0.65%)
Dec 31, 2004	15.36	15.44	15.34	15.34	423,100	-0.07(-0.45%)
Dec 30, 2004	15.49	15.49	15.40	15.41	412,900	-0.01(-0.06%)
Dec 29, 2004	15.28	15.49	15.28	15.42	694,300	+0.11(+0.72%)
Dec 28, 2004	15.23	15.33	15.15	15.31	578,000	+0.08(+0.53%)
Dec 27, 2004	15.37	15.43	15.21	15.23	680,500	-0.15(-0.98%)
Dec 23, 2004	15.32	15.49	15.30	15.38	930,400	+0.06(+0.39%)
Dec 22, 2004	15.09	15.36	15.09	15.32	735,900	+0.16(+1.06%)
Dec 21, 2004	15.07	15.21	15.05	15.16	511,600	+0.06(+0.40%)
Dec 20, 2004	15.09	15.20	15.00	15.10	529,900	+0.01(+0.07%)
Dec 17, 2004	14.88	15.09	14.80	15.09	1,460,600	+0.08(+0.53%)
Dec 16, 2004	15.00	15.03	14.86	15.01	803,500	+0.04(+0.27%)
Dec 15, 2004	14.98	14.99	14.76	14.97	1,204,800	+0.00(+0.00%)
Dec 14, 2004	14.82	15.08	14.76	14.97	1,278,400	+0.15(+1.01%)
Dec 13, 2004	14.65	14.85	14.50	14.82	670,000	+0.25(+1.72%)
Dec 10, 2004	14.50	14.60	14.44	14.57	1,026,500	+0.02(+0.14%)
Dec 09, 2004	14.77	14.84	14.55	14.55	1,173,100	-0.27(-1.82%)
Dec 08, 2004	14.78	14.83	14.63	14.82	979,300	+0.08(+0.54%)
Dec 07, 2004	15.02	15.03	14.73	14.74	940,000	-0.24(-1.60%)
Dec 06, 2004	14.83	15.07	14.62	14.98	1,097,600	+0.03(+0.20%)
Dec 03, 2004	14.71	14.98	14.70	14.95	1,063,800	+0.18(+1.22%)
Dec 02, 2004	14.90	15.03	14.72	14.77	1,398,800	-0.14(-0.94%)
Dec 01, 2004	14.96	14.96	14.45	14.91	1,230,800	-0.05(-0.33%)
Nov 30, 2004	15.16	15.16	14.88	14.96	877,400	-0.16(-1.06%)
Nov 29, 2004	15.35	15.35	15.06	15.12	690,000	-0.25(-1.63%)
Nov 26, 2004	15.25	15.43	15.25	15.37	311,700	+0.04(+0.26%)
Nov 24, 2004	15.24	15.44	15.18	15.33	770,400	+0.09(+0.59%)
Nov 23, 2004	15.11	15.30	15.07	15.24	821,900	+0.08(+0.53%)
Nov 22, 2004	14.86	15.16	14.84	15.16	934,700	+0.33(+2.23%)
Nov 19, 2004	14.84	14.92	14.80	14.83	707,800	+0.00(+0.00%)
Nov 18, 2004	15.00	15.05	14.81	14.83	985,400	-0.13(-0.87%)
Nov 17, 2004	15.25	15.38	14.89	14.96	1,388,600	-0.26(-1.71%)
Nov 16, 2004	15.17	15.31	15.12	15.22	926,400	+0.05(+0.33%)
Nov 15, 2004	15.16	15.23	15.06	15.17	710,300	+0.02(+0.13%)
Nov 12, 2004	15.12	15.15	15.02	15.15	818,000	+0.03(+0.20%)
Nov 11, 2004	14.90	15.17	14.85	15.12	825,100	+0.29(+1.96%)
Nov 10, 2004	14.90	14.94	14.81	14.83	538,800	-0.04(-0.27%)
Nov 09, 2004	14.88	14.97	14.85	14.87	736,500	-0.01(-0.07%)
Nov 08, 2004	14.80	14.90	14.75	14.88	682,900	+0.01(+0.07%)
Nov 05, 2004	14.77	14.94	14.61	14.87	1,062,000	+0.08(+0.54%)
Nov 04, 2004	14.41	14.80	14.35	14.79	1,093,800	+0.34(+2.35%)
Nov 03, 2004	14.35	14.50	14.25	14.45	1,296,600	+0.25(+1.76%)
Nov 02, 2004	14.19	14.31	14.14	14.20	1,133,500	+0.03(+0.21%)
Nov 01, 2004	13.97	14.18	13.93	14.17	837,500	+0.17(+1.21%)
Oct 29, 2004	13.97	14.07	13.90	14.00	710,400	+0.03(+0.21%)
Oct 28, 2004	14.17	14.18	13.85	13.97	1,490,200	-0.39(-2.72%)
Oct 27, 2004	14.39	14.40	14.17	14.36	1,380,500	-0.04(-0.28%)
Oct 26, 2004	14.30	14.41	14.20	14.40	1,098,500	+0.10(+0.70%)
Oct 25, 2004	14.07	14.30	14.06	14.30	1,234,900	+0.25(+1.78%)
Oct 22, 2004	14.08	14.08	13.96	14.05	665,200	-0.03(-0.21%)
Oct 21, 2004	13.98	14.12	13.91	14.08	695,400	+0.05(+0.36%)
Oct 20, 2004	13.90	14.08	13.88	14.03	1,135,600	+0.10(+0.72%)
Oct 19, 2004	14.17	14.27	13.86	13.93	701,100	-0.27(-1.90%)
Oct 18, 2004	14.31	14.33	14.09	14.20	762,500	-0.01(-0.07%)
Oct 15, 2004	14.09	14.32	14.03	14.21	946,100	+0.19(+1.36%)
Oct 14, 2004	13.99	14.02	13.95	14.02	741,900	+0.04(+0.29%)
Oct 13, 2004	14.09	14.17	13.81	13.98	1,122,200	-0.09(-0.64%)
Oct 12, 2004	13.93	14.09	13.90	14.07	882,700	+0.15(+1.08%)
Oct 11, 2004	13.93	13.98	13.87	13.92	731,600	+0.02(+0.14%)
Oct 08, 2004	14.01	14.03	13.84	13.90	1,111,100	-0.11(-0.79%)
Oct 07, 2004	13.99	14.05	13.86	14.01	1,932,700	+0.03(+0.21%)
Oct 06, 2004	13.78	14.00	13.70	13.98	1,422,700	+0.22(+1.60%)
Oct 05, 2004	13.58	13.80	13.56	13.76	1,100,400	+0.18(+1.33%)
Oct 04, 2004	13.50	13.58	13.40	13.58	1,171,500	+0.07(+0.52%)
Oct 01, 2004	13.55	13.68	13.48	13.51	1,944,700	-0.02(-0.15%)
Sep 30, 2004	13.43	13.57	13.36	13.53	1,358,800	+0.10(+0.74%)
Sep 29, 2004	13.25	13.44	13.18	13.43	1,107,500	+0.18(+1.36%)
Sep 28, 2004	13.12	13.43	13.09	13.25	1,029,600	+0.20(+1.53%)
Sep 27, 2004	13.10	13.10	12.95	13.05	761,900	-0.04(-0.31%)
Sep 24, 2004	13.04	13.10	12.90	13.09	1,435,800	+0.06(+0.46%)
Sep 23, 2004	13.14	13.19	12.97	13.03	879,700	-0.13(-0.99%)
Sep 22, 2004	13.25	13.30	13.09	13.16	779,200	-0.19(-1.42%)
Sep 21, 2004	13.37	13.41	13.25	13.35	393,700	-0.03(-0.22%)
Sep 20, 2004	13.55	13.55	13.31	13.38	933,900	-0.18(-1.33%)
Sep 17, 2004	13.34	13.57	13.32	13.56	1,139,600	+0.26(+1.95%)
Sep 16, 2004	13.21	13.35	13.19	13.30	1,110,200	+0.11(+0.83%)
Sep 15, 2004	13.27	13.39	13.17	13.19	1,088,800	-0.11(-0.83%)
Sep 14, 2004	13.14	13.30	13.14	13.30	838,900	+0.17(+1.29%)
Sep 13, 2004	13.05	13.13	13.03	13.13	712,900	+0.05(+0.38%)
Sep 10, 2004	13.02	13.15	12.96	13.08	519,900	+0.04(+0.31%)
Sep 09, 2004	13.00	13.09	12.99	13.04	712,100	+0.04(+0.31%)
Sep 08, 2004	13.25	13.25	12.99	13.00	2,104,800	-0.26(-1.96%)
Sep 07, 2004	13.23	13.34	13.20	13.26	572,000	+0.01(+0.08%)
Sep 03, 2004	13.18	13.25	13.10	13.25	541,300	+0.05(+0.38%)
Sep 02, 2004	13.21	13.23	13.12	13.20	451,300	-0.02(-0.15%)
Sep 01, 2004	13.22	13.34	13.17	13.22	592,300	-0.04(-0.30%)
Aug 31, 2004	13.17	13.27	13.17	13.26	613,900	+0.08(+0.61%)
Aug 30, 2004	13.25	13.30	13.15	13.18	456,500	-0.07(-0.53%)
Aug 27, 2004	13.10	13.25	13.05	13.25	611,300	+0.07(+0.53%)
Aug 26, 2004	13.16	13.21	13.09	13.18	517,900	+0.02(+0.15%)
Aug 25, 2004	12.97	13.21	12.95	13.16	1,452,200	+0.22(+1.70%)
Aug 24, 2004	12.95	13.07	12.86	12.94	551,100	-0.02(-0.15%)
Aug 23, 2004	12.87	13.10	12.87	12.96	773,500	+0.08(+0.62%)
Aug 20, 2004	12.84	12.88	12.72	12.88	495,100	+0.04(+0.31%)
Aug 19, 2004	12.95	12.95	12.79	12.84	470,200	-0.11(-0.85%)
Aug 18, 2004	12.85	12.97	12.85	12.95	1,094,400	+0.07(+0.54%)
Aug 17, 2004	13.00	13.04	12.88	12.88	887,600	-0.12(-0.92%)
Aug 16, 2004	12.91	13.02	12.83	13.00	959,400	+0.20(+1.56%)
Aug 13, 2004	12.89	12.90	12.61	12.80	1,003,100	-0.13(-1.01%)
Aug 12, 2004	12.82	13.10	12.76	12.93	1,333,300	+0.12(+0.94%)
Aug 11, 2004	12.81	12.82	12.68	12.81	576,100	+0.00(+0.00%)
Aug 10, 2004	12.56	12.81	12.54	12.81	802,000	+0.22(+1.75%)
Aug 09, 2004	12.59	12.72	12.52	12.59	572,700	-0.06(-0.47%)
Aug 06, 2004	12.50	12.80	12.50	12.65	828,600	+0.11(+0.88%)
Aug 05, 2004	12.70	12.78	12.52	12.54	513,100	-0.11(-0.87%)
Aug 04, 2004	12.80	12.81	12.65	12.65	956,300	-0.18(-1.40%)
Aug 03, 2004	12.82	12.90	12.80	12.83	727,700	-0.12(-0.93%)
Aug 02, 2004	12.85	13.01	12.82	12.95	1,175,000	+0.05(+0.39%)
Jul 30, 2004	12.90	12.99	12.76	12.90	984,400	+0.00(+0.00%)
Jul 29, 2004	12.72	12.92	12.72	12.90	901,400	+0.22(+1.74%)
Jul 28, 2004	12.40	12.72	12.38	12.68	769,000	+0.32(+2.59%)
Jul 27, 2004	12.30	12.46	12.30	12.36	690,200	+0.18(+1.48%)
Jul 26, 2004	12.57	12.63	12.18	12.18	1,154,900	-0.42(-3.33%)
Jul 23, 2004	12.62	12.69	12.55	12.60	700,800	-0.06(-0.47%)
Jul 22, 2004	12.88	12.88	12.66	12.66	1,303,300	-0.21(-1.63%)
Jul 21, 2004	13.14	13.19	12.87	12.87	658,000	-0.25(-1.91%)
Jul 20, 2004	13.16	13.25	12.92	13.12	1,334,700	-0.05(-0.38%)
Jul 19, 2004	13.19	13.29	13.14	13.17	635,100	-0.03(-0.23%)
Jul 16, 2004	13.30	13.33	13.17	13.20	737,800	-0.01(-0.08%)
Jul 15, 2004	13.10	13.29	13.08	13.21	1,054,100	+0.16(+1.23%)
Jul 14, 2004	13.01	13.18	12.93	13.05	1,155,600	+0.00(+0.00%)
Jul 13, 2004	12.85	13.10	12.84	13.05	1,302,400	+0.14(+1.08%)
Jul 12, 2004	12.79	12.94	12.64	12.91	977,300	+0.12(+0.94%)
Jul 09, 2004	12.87	12.97	12.78	12.79	1,559,400	-0.06(-0.47%)
Jul 08, 2004	13.10	13.10	12.80	12.85	5,372,100	+0.47(+3.80%)
Jul 07, 2004	12.02	12.39	11.97	12.38	2,447,200	+0.34(+2.82%)
Jul 06, 2004	11.99	12.08	11.99	12.04	719,000	+0.05(+0.42%)
Jul 02, 2004	11.93	12.08	11.93	11.99	583,300	+0.08(+0.67%)
Jul 01, 2004	11.96	12.02	11.87	11.91	792,000	-0.08(-0.67%)
Jun 30, 2004	11.92	12.02	11.83	11.99	792,900	+0.07(+0.59%)
Jun 29, 2004	11.92	12.05	11.87	11.92	564,400	-0.06(-0.50%)
Jun 28, 2004	11.94	12.07	11.89	11.98	757,700	+0.07(+0.59%)
Jun 25, 2004	12.07	12.14	11.80	11.91	1,029,600	-0.16(-1.33%)
Jun 24, 2004	12.14	12.33	12.07	12.07	961,000	-0.07(-0.58%)
Jun 23, 2004	11.99	12.14	11.94	12.14	1,159,600	+0.15(+1.25%)
Jun 22, 2004	11.95	12.02	11.86	11.99	831,500	+0.07(+0.59%)
Jun 21, 2004	11.82	12.06	11.82	11.92	1,178,000	+0.07(+0.59%)
Jun 18, 2004	11.55	11.87	11.50	11.85	1,876,100	+0.35(+3.04%)
Jun 17, 2004	11.44	11.54	11.39	11.50	930,100	+0.00(+0.00%)
Jun 16, 2004	11.45	11.51	11.30	11.50	1,164,700	+0.00(+0.00%)
Jun 15, 2004	11.43	11.50	11.40	11.50	906,300	+0.12(+1.05%)
Jun 14, 2004	11.47	11.53	11.35	11.38	737,800	-0.11(-0.96%)
Jun 10, 2004	11.56	11.61	11.49	11.49	1,105,000	+0.00(+0.00%)
Jun 09, 2004	11.75	11.81	11.46	11.49	1,886,400	-0.25(-2.13%)
Jun 08, 2004	11.94	11.94	11.68	11.74	989,500	-0.20(-1.68%)
Jun 07, 2004	11.92	12.00	11.83	11.94	798,200	+0.02(+0.17%)
Jun 04, 2004	12.01	12.05	11.90	11.92	556,900	-0.06(-0.50%)
Jun 03, 2004	12.00	12.06	11.91	11.98	1,182,600	-0.05(-0.42%)
Jun 02, 2004	12.00	12.07	11.92	12.03	637,800	+0.03(+0.25%)
Jun 01, 2004	12.14	12.15	11.75	12.00	1,040,100	-0.16(-1.32%)
May 28, 2004	12.19	12.29	12.11	12.16	1,329,600	+0.01(+0.08%)
May 27, 2004	12.01	12.18	12.00	12.15	915,500	+0.18(+1.50%)
May 26, 2004	11.99	12.03	11.85	11.97	1,351,600	+0.03(+0.25%)
May 25, 2004	11.76	12.00	11.66	11.94	1,727,300	+0.21(+1.79%)
May 24, 2004	11.83	12.00	11.70	11.73	1,346,000	-0.09(-0.76%)
May 21, 2004	12.00	12.08	11.81	11.82	825,900	-0.11(-0.92%)
May 20, 2004	11.77	11.97	11.77	11.93	1,250,200	+0.12(+1.02%)
May 19, 2004	11.77	11.96	11.70	11.81	2,081,800	+0.17(+1.46%)
May 18, 2004	11.75	11.85	11.62	11.64	1,044,700	-0.01(-0.09%)
May 17, 2004	11.85	11.85	11.50	11.65	1,468,100	-0.15(-1.27%)
May 14, 2004	11.93	12.05	11.78	11.80	1,514,900	-0.12(-1.01%)
May 13, 2004	12.10	12.10	11.91	11.92	1,441,400	-0.20(-1.65%)
May 12, 2004	12.31	12.36	11.98	12.12	1,414,800	-0.09(-0.74%)
May 11, 2004	12.00	12.37	12.00	12.21	1,627,800	+0.21(+1.75%)
May 10, 2004	11.93	12.19	11.65	12.00	1,862,000	-0.13(-1.07%)
May 07, 2004	12.58	12.63	11.94	12.13	2,170,100	-0.52(-4.11%)
May 06, 2004	12.80	12.89	12.62	12.65	907,400	-0.27(-2.09%)
May 05, 2004	12.80	13.03	12.74	12.92	1,953,700	+0.24(+1.89%)
May 04, 2004	12.65	12.75	12.49	12.68	1,492,400	-0.06(-0.47%)

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.