Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.364	2.394	2.329	2.339	2,355,098	-0.03(-1.07%)
Apr 28, 2005	2.377	2.392	2.364	2.364	1,425,393	-0.03(-1.45%)
Apr 27, 2005	2.408	2.427	2.370	2.399	2,521,011	-0.02(-0.98%)
Apr 26, 2005	2.370	2.427	2.370	2.422	1,806,953	+0.04(+1.65%)
Apr 25, 2005	2.381	2.400	2.377	2.383	2,367,636	-0.01(-0.43%)
Apr 22, 2005	2.419	2.422	2.388	2.393	1,752,442	-0.03(-1.07%)
Apr 21, 2005	2.438	2.440	2.385	2.419	2,191,888	+0.01(+0.26%)
Apr 20, 2005	2.454	2.454	2.410	2.413	1,382,729	-0.01(-0.58%)
Apr 19, 2005	2.454	2.455	2.373	2.427	2,195,746	+0.00(+0.07%)
Apr 18, 2005	2.364	2.495	2.364	2.425	5,403,454	+0.06(+2.46%)
Apr 15, 2005	2.373	2.386	2.366	2.367	2,845,870	-0.02(-0.73%)
Apr 14, 2005	2.402	2.411	2.375	2.385	7,074,298	-0.02(-0.75%)
Apr 13, 2005	2.394	2.407	2.380	2.403	5,965,597	+0.01(+0.36%)
Apr 12, 2005	2.399	2.413	2.358	2.394	28,561,638	-0.26(-9.64%)
Apr 11, 2005	2.726	2.726	2.648	2.649	4,614,657	-0.05(-1.70%)
Apr 08, 2005	2.760	2.805	2.695	2.695	2,828,922	-0.06(-2.34%)
Apr 07, 2005	2.805	2.805	2.745	2.760	3,716,919	-0.07(-2.34%)
Apr 06, 2005	2.892	2.917	2.826	2.826	2,468,295	-0.06(-2.02%)
Apr 05, 2005	2.946	2.994	2.843	2.884	2,352,071	-0.06(-2.14%)
Apr 04, 2005	2.884	2.957	2.845	2.947	2,788,027	+0.06(+2.13%)
Apr 01, 2005	2.879	2.936	2.838	2.886	3,965,008	+0.04(+1.44%)
Mar 31, 2005	2.837	2.876	2.837	2.845	4,199,576	+0.02(+0.73%)
Mar 30, 2005	2.719	2.838	2.717	2.824	7,487,234	+0.11(+4.19%)
Mar 29, 2005	2.758	2.766	2.682	2.711	4,018,428	+0.06(+2.08%)
Mar 28, 2005	2.693	2.708	2.654	2.656	1,402,075	-0.02(-0.88%)
Mar 24, 2005	2.695	2.717	2.671	2.679	1,406,250	-0.02(-0.58%)
Mar 23, 2005	2.738	2.738	2.668	2.695	1,747,524	-0.01(-0.29%)
Mar 22, 2005	2.726	2.772	2.703	2.703	1,477,214	-0.03(-1.04%)
Mar 21, 2005	2.720	2.749	2.719	2.731	1,324,981	+0.03(+0.93%)
Mar 18, 2005	2.750	2.758	2.698	2.706	1,258,611	-0.03(-1.04%)
Mar 17, 2005	2.733	2.780	2.731	2.734	1,171,670	-0.02(-0.72%)
Mar 16, 2005	2.722	2.783	2.708	2.754	2,186,012	+0.02(+0.84%)
Mar 15, 2005	2.775	2.794	2.731	2.731	1,309,816	-0.06(-2.04%)
Mar 14, 2005	2.769	2.813	2.753	2.788	1,961,698	+0.03(+1.14%)
Mar 11, 2005	2.805	2.821	2.755	2.756	3,214,866	-0.06(-2.29%)
Mar 10, 2005	2.916	2.916	2.821	2.821	1,555,215	-0.05(-1.70%)
Mar 09, 2005	2.870	2.928	2.859	2.870	1,905,138	+0.00(+0.06%)
Mar 08, 2005	2.837	2.908	2.837	2.868	2,194,235	+0.02(+0.83%)
Mar 07, 2005	2.916	2.925	2.838	2.845	3,844,032	-0.06(-2.01%)
Mar 04, 2005	2.884	2.922	2.860	2.903	3,803,918	+0.02(+0.71%)
Mar 03, 2005	3.029	3.031	2.823	2.883	12,851,634	-0.16(-5.18%)
Mar 02, 2005	3.042	3.105	3.026	3.040	2,135,156	-0.01(-0.41%)
Mar 01, 2005	3.050	3.103	3.039	3.053	1,518,039	+0.00(+0.15%)
Feb 28, 2005	3.043	3.092	3.043	3.048	1,724,942	-0.02(-0.57%)
Feb 25, 2005	3.045	3.086	3.045	3.065	1,721,426	-0.03(-0.97%)
Feb 24, 2005	3.095	3.127	3.031	3.095	2,129,166	+0.01(+0.36%)
Feb 23, 2005	3.120	3.120	3.056	3.084	3,112,734	-0.04(-1.21%)
Feb 22, 2005	3.108	3.133	3.100	3.122	1,723,349	+0.01(+0.25%)
Feb 18, 2005	3.089	3.147	3.072	3.114	1,925,131	+0.01(+0.30%)
Feb 17, 2005	3.146	3.152	2.717	3.105	6,761,818	-0.03(-0.91%)
Feb 16, 2005	3.073	3.152	3.057	3.133	2,545,230	+0.06(+1.84%)
Feb 15, 2005	3.111	3.150	3.076	3.076	3,565,010	-0.06(-1.81%)
Feb 14, 2005	3.152	3.182	3.120	3.133	5,888,180	-0.04(-1.36%)
Feb 11, 2005	3.213	3.231	3.135	3.176	4,020,065	-0.05(-1.44%)
Feb 10, 2005	3.308	3.310	3.182	3.223	4,952,720	-0.04(-1.26%)
Feb 09, 2005	3.270	3.314	3.207	3.264	15,339,486	+0.17(+5.66%)
Feb 08, 2005	3.057	3.113	3.054	3.089	3,271,325	+0.06(+2.08%)
Feb 07, 2005	3.042	3.081	3.024	3.026	3,222,467	-0.02(-0.62%)
Feb 04, 2005	3.042	3.089	3.039	3.045	1,508,160	-0.00(-0.16%)
Feb 03, 2005	3.091	3.106	3.042	3.050	1,516,738	-0.04(-1.33%)
Feb 02, 2005	3.080	3.138	3.073	3.091	1,304,893	+0.00(+0.05%)
Feb 01, 2005	3.108	3.120	3.084	3.089	2,452,217	+0.00(+0.00%)
Jan 31, 2005	3.078	3.144	3.037	3.089	2,035,226	+0.04(+1.34%)
Jan 28, 2005	3.031	3.081	3.031	3.048	1,667,854	+0.02(+0.57%)
Jan 27, 2005	3.147	3.152	3.018	3.031	3,605,619	-0.10(-3.32%)
Jan 26, 2005	3.018	3.150	3.018	3.135	2,420,535	+0.11(+3.70%)
Jan 25, 2005	3.062	3.144	3.020	3.023	3,604,807	-0.10(-3.28%)
Jan 24, 2005	3.161	3.185	3.125	3.125	2,306,957	-0.06(-1.83%)
Jan 21, 2005	3.152	3.210	3.152	3.184	2,119,953	+0.00(+0.15%)
Jan 20, 2005	3.152	3.193	3.152	3.179	2,239,311	-0.01(-0.20%)
Jan 19, 2005	3.207	3.265	3.174	3.185	2,378,384	-0.05(-1.56%)
Jan 18, 2005	3.247	3.247	3.188	3.236	3,425,442	+0.00(+0.10%)
Jan 14, 2005	3.168	3.261	3.168	3.232	3,851,164	+0.03(+1.08%)
Jan 13, 2005	3.132	3.234	3.124	3.198	4,354,328	+0.05(+1.55%)
Jan 12, 2005	3.218	3.226	3.127	3.149	3,502,333	-0.05(-1.48%)
Jan 11, 2005	3.229	3.250	3.184	3.196	2,973,357	-0.03(-0.83%)
Jan 10, 2005	3.243	3.305	3.207	3.223	4,708,635	-0.02(-0.63%)
Jan 07, 2005	3.212	3.275	3.177	3.243	5,547,071	+0.04(+1.28%)
Jan 06, 2005	3.317	3.344	3.182	3.202	17,801,088	+0.10(+3.09%)
Jan 05, 2005	3.113	3.147	3.081	3.106	3,548,874	+0.01(+0.46%)
Jan 04, 2005	3.161	3.172	3.072	3.092	9,949,914	-0.06(-1.75%)
Jan 03, 2005	3.149	3.204	3.004	3.147	5,825,020	-0.01(-0.40%)
Dec 31, 2004	3.097	3.193	3.097	3.160	3,195,418	+0.05(+1.57%)
Dec 30, 2004	3.057	3.136	3.057	3.111	729,692	+0.02(+0.71%)
Dec 29, 2004	3.054	3.103	3.023	3.089	1,362,938	+0.04(+1.24%)
Dec 28, 2004	2.990	3.057	2.979	3.051	974,615	+0.03(+1.04%)
Dec 27, 2004	2.987	3.045	2.987	3.020	727,788	+0.01(+0.47%)
Dec 23, 2004	2.998	3.029	2.998	3.005	1,413,699	+0.03(+1.06%)
Dec 22, 2004	2.955	3.023	2.955	2.974	3,515,848	-0.02(-0.53%)
Dec 21, 2004	2.942	3.002	2.931	2.990	5,937,792	+0.08(+2.87%)
Dec 20, 2004	2.823	2.931	2.821	2.906	4,183,992	+0.09(+3.07%)
Dec 17, 2004	2.837	2.845	2.790	2.819	5,347,693	+0.02(+0.68%)
Dec 16, 2004	2.681	2.835	2.673	2.801	8,170,651	+0.12(+4.28%)
Dec 15, 2004	2.634	2.711	2.610	2.686	2,615,471	+0.05(+1.73%)
Dec 14, 2004	2.580	2.657	2.580	2.640	3,022,830	+0.03(+1.09%)
Dec 13, 2004	2.640	2.651	2.594	2.611	3,116,103	-0.03(-1.19%)
Dec 10, 2004	2.663	2.692	2.640	2.643	1,768,393	-0.03(-1.30%)
Dec 09, 2004	2.649	2.697	2.637	2.678	2,024,103	+0.01(+0.41%)
Dec 08, 2004	2.693	2.720	2.652	2.667	3,069,784	-0.06(-2.08%)
Dec 07, 2004	2.760	2.821	2.711	2.723	3,678,284	-0.06(-2.15%)
Dec 06, 2004	2.671	2.799	2.671	2.783	4,410,514	+0.07(+2.73%)
Dec 03, 2004	2.704	2.742	2.671	2.709	5,074,852	+0.02(+0.70%)
Dec 02, 2004	2.745	2.785	2.671	2.690	13,984,079	-0.19(-6.72%)
Dec 01, 2004	2.931	2.938	2.845	2.884	7,346,416	-0.05(-1.61%)
Nov 30, 2004	2.963	2.983	2.923	2.931	1,858,494	-0.04(-1.22%)
Nov 29, 2004	3.002	3.002	2.953	2.968	983,498	-0.01(-0.26%)
Nov 26, 2004	2.993	3.009	2.968	2.975	1,248,091	-0.00(-0.05%)
Nov 24, 2004	2.985	2.994	2.946	2.977	2,244,914	+0.02(+0.80%)
Nov 23, 2004	2.935	2.994	2.935	2.953	2,710,648	-0.01(-0.37%)
Nov 22, 2004	2.870	2.994	2.870	2.964	2,560,903	+0.07(+2.28%)
Nov 19, 2004	2.928	2.955	2.897	2.898	2,489,202	-0.04(-1.50%)
Nov 18, 2004	2.955	2.987	2.936	2.942	1,916,870	-0.01(-0.37%)
Nov 17, 2004	2.952	3.050	2.912	2.953	5,543,758	+0.04(+1.35%)
Nov 16, 2004	2.983	3.010	2.903	2.914	3,017,754	-0.09(-2.89%)
Nov 15, 2004	2.963	3.062	2.963	3.001	2,574,862	+0.02(+0.53%)
Nov 12, 2004	2.987	3.018	2.955	2.985	1,716,363	+0.00(+0.16%)
Nov 11, 2004	2.895	2.996	2.895	2.980	2,065,981	+0.08(+2.72%)
Nov 10, 2004	2.900	2.919	2.868	2.901	2,094,534	+0.02(+0.66%)
Nov 09, 2004	2.821	2.901	2.821	2.883	2,357,858	+0.06(+2.07%)
Nov 08, 2004	2.851	2.912	2.824	2.824	2,595,166	-0.02(-0.83%)
Nov 05, 2004	2.790	2.897	2.790	2.848	2,696,689	+0.03(+0.89%)
Nov 04, 2004	2.810	2.837	2.758	2.823	3,446,051	-0.01(-0.50%)
Nov 03, 2004	2.819	2.867	2.797	2.837	5,267,110	+0.09(+3.39%)
Nov 02, 2004	2.708	2.764	2.695	2.744	4,265,210	+0.04(+1.58%)
Nov 01, 2004	2.687	2.719	2.654	2.701	3,846,430	+0.05(+2.02%)
Oct 29, 2004	2.656	2.782	2.569	2.648	15,443,464	+0.28(+12.00%)
Oct 28, 2004	2.446	2.466	2.364	2.364	4,541,224	-0.07(-2.85%)
Oct 27, 2004	2.440	2.452	2.414	2.433	4,287,418	+0.03(+1.25%)
Oct 26, 2004	2.411	2.459	2.402	2.403	2,353,416	-0.02(-0.72%)
Oct 25, 2004	2.492	2.493	2.416	2.421	2,127,529	-0.07(-2.78%)
Oct 22, 2004	2.545	2.547	2.489	2.490	1,124,360	-0.05(-2.11%)
Oct 21, 2004	2.487	2.547	2.477	2.544	2,544,405	+0.08(+3.20%)
Oct 20, 2004	2.452	2.518	2.433	2.465	2,788,694	+0.03(+1.23%)
Oct 19, 2004	2.474	2.518	2.410	2.435	2,917,500	-0.03(-1.03%)
Oct 18, 2004	2.378	2.473	2.378	2.460	2,596,436	+0.07(+3.10%)
Oct 15, 2004	2.427	2.433	2.386	2.386	2,366,107	-0.03(-1.24%)
Oct 14, 2004	2.481	2.487	2.405	2.416	1,631,972	-0.05(-1.98%)
Oct 13, 2004	2.463	2.512	2.416	2.465	5,542,489	+0.02(+0.97%)
Oct 12, 2004	2.355	2.498	2.336	2.441	5,203,024	+0.06(+2.38%)
Oct 11, 2004	2.394	2.443	2.355	2.385	1,852,149	-0.00(-0.20%)
Oct 08, 2004	2.408	2.435	2.380	2.389	3,921,303	-0.04(-1.69%)
Oct 07, 2004	2.496	2.550	2.403	2.430	9,125,597	-0.07(-2.90%)
Oct 06, 2004	2.580	2.607	2.443	2.503	48,343,072	-0.66(-20.80%)
Oct 05, 2004	3.100	3.191	3.094	3.160	9,963,156	+0.08(+2.56%)
Oct 04, 2004	2.900	3.100	2.895	3.081	5,723,961	+0.21(+7.18%)
Oct 01, 2004	2.745	2.898	2.734	2.875	4,399,093	+0.15(+5.68%)
Sep 30, 2004	2.744	2.794	2.709	2.720	4,118,637	-0.01(-0.40%)
Sep 29, 2004	2.774	2.821	2.731	2.731	2,170,676	-0.02(-0.80%)
Sep 28, 2004	2.676	2.783	2.656	2.753	5,381,957	+0.07(+2.76%)
Sep 27, 2004	2.794	2.807	2.674	2.679	4,048,841	-0.12(-4.33%)
Sep 24, 2004	2.829	2.829	2.797	2.801	2,675,115	-0.02(-0.67%)
Sep 23, 2004	2.826	2.859	2.808	2.819	4,450,489	-0.00(-0.17%)
Sep 22, 2004	2.897	2.897	2.818	2.824	2,524,101	-0.06(-2.13%)
Sep 21, 2004	2.919	2.931	2.859	2.886	2,423,213	+0.00(+0.05%)
Sep 20, 2004	2.892	2.933	2.853	2.884	3,110,393	-0.02(-0.76%)
Sep 17, 2004	2.848	2.927	2.848	2.906	1,984,763	+0.04(+1.49%)
Sep 16, 2004	2.864	2.916	2.849	2.864	1,860,626	+0.00(+0.05%)
Sep 15, 2004	2.923	2.933	2.860	2.862	3,986,658	-0.07(-2.52%)
Sep 14, 2004	2.939	2.969	2.917	2.936	2,497,451	-0.04(-1.27%)
Sep 13, 2004	2.912	3.005	2.906	2.974	5,360,384	+0.08(+2.72%)
Sep 10, 2004	2.815	2.898	2.815	2.895	2,489,894	+0.07(+2.40%)
Sep 09, 2004	2.887	2.900	2.808	2.827	7,242,990	-0.07(-2.29%)
Sep 08, 2004	2.857	2.979	2.837	2.894	4,739,193	+0.03(+0.88%)
Sep 07, 2004	2.771	2.881	2.758	2.868	6,105,939	+0.12(+4.42%)
Sep 03, 2004	2.758	2.835	2.714	2.747	4,167,495	-0.09(-3.11%)
Sep 02, 2004	2.671	2.897	2.630	2.835	15,366,053	+0.20(+7.60%)
Sep 01, 2004	2.827	2.870	2.591	2.635	53,412,216	-0.76(-22.49%)
Aug 31, 2004	3.453	3.496	3.369	3.399	7,006,950	-0.03(-0.92%)
Aug 30, 2004	3.428	3.459	3.368	3.431	2,643,390	+0.00(+0.09%)
Aug 27, 2004	3.434	3.461	3.347	3.428	1,557,734	+0.02(+0.69%)
Aug 26, 2004	3.502	3.513	3.396	3.404	1,945,423	-0.09(-2.66%)
Aug 25, 2004	3.434	3.530	3.420	3.497	1,979,687	+0.05(+1.56%)
Aug 24, 2004	3.612	3.688	3.436	3.444	3,328,666	-0.10(-2.72%)
Aug 23, 2004	3.592	3.652	3.533	3.540	2,305,828	-0.01(-0.31%)
Aug 20, 2004	3.436	3.585	3.398	3.551	2,439,076	+0.12(+3.63%)
Aug 19, 2004	3.500	3.540	3.409	3.426	2,489,837	-0.06(-1.63%)
Aug 18, 2004	3.447	3.513	3.317	3.483	3,839,685	+0.04(+1.05%)
Aug 17, 2004	3.499	3.581	3.418	3.447	1,966,362	-0.05(-1.40%)
Aug 16, 2004	3.365	3.541	3.365	3.496	2,527,908	+0.09(+2.54%)
Aug 13, 2004	3.343	3.431	3.341	3.409	3,267,118	+0.08(+2.27%)
Aug 12, 2004	3.451	3.453	3.327	3.333	3,533,614	-0.11(-3.20%)
Aug 11, 2004	3.533	3.560	3.420	3.444	4,697,315	-0.14(-4.00%)
Aug 10, 2004	3.508	3.623	3.508	3.587	2,729,684	+0.06(+1.83%)
Aug 09, 2004	3.696	3.830	3.439	3.522	7,463,167	+0.09(+2.57%)
Aug 06, 2004	3.513	3.546	3.422	3.434	7,006,950	-0.13(-3.63%)
Aug 05, 2004	3.647	3.759	3.557	3.563	7,246,162	-0.06(-1.74%)
Aug 04, 2004	3.831	3.845	3.622	3.626	6,692,865	-0.20(-5.35%)
Aug 03, 2004	3.979	4.019	3.830	3.831	2,770,984	-0.09(-2.29%)
Aug 02, 2004	4.009	4.009	3.921	3.921	2,540,598	-0.07(-1.82%)
Jul 30, 2004	3.981	4.020	3.948	3.994	814,082	+0.03(+0.88%)
Jul 29, 2004	3.885	3.975	3.853	3.959	1,175,122	+0.08(+2.16%)
Jul 28, 2004	3.916	3.967	3.852	3.875	1,454,308	-0.03(-0.89%)
Jul 27, 2004	3.869	3.915	3.823	3.910	3,764,578	+0.04(+0.98%)
Jul 26, 2004	4.024	4.041	3.869	3.872	2,168,772	-0.13(-3.15%)
Jul 23, 2004	4.061	4.082	3.995	3.998	1,474,613	-0.06(-1.51%)
Jul 22, 2004	4.060	4.145	3.986	4.060	1,759,510	-0.00(-0.08%)
Jul 21, 2004	4.006	4.161	4.003	4.063	2,092,630	+0.08(+1.90%)
Jul 20, 2004	3.965	4.001	3.935	3.987	2,988,566	+0.00(+0.00%)
Jul 19, 2004	3.998	4.033	3.912	3.987	3,697,319	-0.01(-0.32%)
Jul 16, 2004	4.113	4.156	3.994	4.000	1,779,180	-0.11(-2.72%)
Jul 15, 2004	4.153	4.183	4.107	4.112	920,046	-0.03(-0.65%)
Jul 14, 2004	4.222	4.244	4.132	4.139	1,535,526	-0.11(-2.56%)
Jul 13, 2004	4.249	4.274	4.213	4.247	1,303,928	+0.01(+0.19%)
Jul 12, 2004	4.183	4.258	4.175	4.239	1,406,720	+0.03(+0.64%)
Jul 09, 2004	4.227	4.314	4.189	4.213	3,574,223	+0.02(+0.49%)
Jul 08, 2004	4.342	4.342	4.192	4.192	3,240,468	-0.17(-3.97%)
Jul 07, 2004	4.358	4.465	4.239	4.366	9,850,847	-0.20(-4.45%)
Jul 06, 2004	4.749	4.812	4.567	4.569	5,165,587	-0.30(-6.18%)
Jul 02, 2004	4.774	4.886	4.760	4.870	1,480,323	+0.12(+2.45%)
Jul 01, 2004	5.038	5.053	4.730	4.753	2,283,620	-0.27(-5.45%)
Jun 30, 2004	4.934	5.098	4.927	5.027	3,255,697	+0.10(+2.08%)
Jun 29, 2004	4.886	4.949	4.864	4.925	1,588,191	+0.02(+0.42%)
Jun 28, 2004	4.786	4.942	4.785	4.905	1,972,073	+0.07(+1.37%)
Jun 25, 2004	4.646	4.859	4.626	4.838	2,392,756	+0.18(+3.82%)
Jun 24, 2004	4.643	4.673	4.574	4.660	1,374,994	+0.02(+0.44%)
Jun 23, 2004	4.488	4.662	4.473	4.640	2,487,299	+0.12(+2.76%)
Jun 22, 2004	4.427	4.531	4.391	4.515	1,376,897	+0.08(+1.74%)
Jun 21, 2004	4.522	4.563	4.418	4.438	1,413,699	-0.08(-1.81%)
Jun 18, 2004	4.488	4.619	4.436	4.520	3,160,519	+0.02(+0.49%)
Jun 17, 2004	4.492	4.534	4.429	4.498	1,307,735	-0.01(-0.21%)
Jun 16, 2004	4.451	4.545	4.421	4.507	1,997,453	+0.06(+1.24%)
Jun 15, 2004	4.407	4.465	4.367	4.452	1,158,624	+0.11(+2.54%)
Jun 14, 2004	4.408	4.413	4.309	4.342	2,109,128	-0.06(-1.25%)
Jun 10, 2004	4.348	4.411	4.342	4.397	708,753	+0.05(+1.16%)
Jun 09, 2004	4.470	4.507	4.318	4.347	2,439,710	-0.12(-2.75%)
Jun 08, 2004	4.515	4.545	4.459	4.470	1,411,796	-0.06(-1.43%)
Jun 07, 2004	4.441	4.559	4.421	4.534	1,759,510	+0.10(+2.31%)
Jun 04, 2004	4.402	4.490	4.380	4.432	1,187,812	+0.07(+1.66%)
Jun 03, 2004	4.408	4.430	4.321	4.359	2,326,132	-0.05(-1.07%)
Jun 02, 2004	4.500	4.555	4.405	4.407	2,144,026	-0.09(-2.07%)
Jun 01, 2004	4.454	4.501	4.441	4.500	3,307,092	+0.05(+1.10%)
May 28, 2004	4.306	4.580	4.295	4.451	6,413,679	+0.15(+3.56%)
May 27, 2004	4.362	4.362	4.279	4.298	1,980,321	-0.05(-1.12%)
May 26, 2004	4.295	4.391	4.276	4.347	4,525,362	+0.06(+1.29%)
May 25, 2004	4.236	4.343	4.156	4.291	2,834,379	+0.07(+1.60%)
May 24, 2004	4.096	4.274	4.042	4.224	3,447,320	+0.15(+3.68%)
May 21, 2004	4.053	4.093	4.050	4.074	1,880,702	+0.04(+0.90%)
May 20, 2004	4.068	4.110	3.987	4.038	3,019,657	+0.01(+0.27%)
May 19, 2004	3.983	4.211	3.983	4.027	4,137,038	+0.08(+2.08%)
May 18, 2004	3.820	3.972	3.820	3.945	4,442,240	+0.12(+3.26%)
May 17, 2004	3.886	3.932	3.814	3.820	5,492,363	-0.13(-3.23%)
May 14, 2004	3.924	4.013	3.860	3.948	4,351,504	+0.02(+0.56%)
May 13, 2004	3.682	4.006	3.630	3.926	7,978,393	+0.23(+6.36%)
May 12, 2004	3.669	3.738	3.633	3.691	4,466,986	+0.03(+0.73%)
May 11, 2004	3.732	3.814	3.648	3.664	5,281,069	-0.03(-0.89%)
May 10, 2004	3.866	3.866	3.625	3.697	5,556,449	-0.21(-5.29%)
May 07, 2004	3.877	4.019	3.871	3.904	4,203,028	+0.00(+0.04%)
May 06, 2004	3.929	3.995	3.853	3.902	7,268,371	-0.09(-2.17%)
May 05, 2004	4.202	4.239	3.948	3.989	13,267,711	-0.45(-10.09%)
May 04, 2004	4.213	4.447	4.213	4.436	2,361,665	+0.23(+5.47%)

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.