Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.80	22.10	21.71	21.90	2,709,689	+0.06(+0.25%)
Mar 30, 2005	21.41	21.86	21.38	21.85	3,275,720	+0.44(+2.06%)
Mar 29, 2005	21.95	22.06	21.37	21.41	4,396,269	-0.61(-2.76%)
Mar 28, 2005	21.82	22.23	21.79	22.02	3,127,790	+0.20(+0.92%)
Mar 24, 2005	21.68	21.92	21.59	21.82	2,878,878	+0.30(+1.42%)
Mar 23, 2005	21.37	21.78	21.32	21.51	5,104,030	-0.37(-1.68%)
Mar 22, 2005	22.50	22.50	21.82	21.88	4,146,471	-0.54(-2.41%)
Mar 21, 2005	22.27	22.54	22.19	22.42	5,982,752	+0.59(+2.68%)
Mar 18, 2005	21.88	22.02	21.72	21.83	4,756,793	-0.05(-0.21%)
Mar 17, 2005	22.21	22.26	21.85	21.88	3,729,255	-0.35(-1.58%)
Mar 16, 2005	22.32	22.39	22.13	22.23	3,420,993	-0.18(-0.80%)
Mar 15, 2005	22.13	22.57	22.13	22.41	4,290,857	+0.19(+0.85%)
Mar 14, 2005	22.29	22.43	21.90	22.22	5,958,835	-0.05(-0.24%)
Mar 11, 2005	22.34	22.49	22.08	22.27	6,255,581	-0.07(-0.30%)
Mar 10, 2005	21.65	22.38	21.65	22.34	8,459,474	+0.69(+3.18%)
Mar 09, 2005	21.85	21.90	21.31	21.65	7,788,031	-0.31(-1.40%)
Mar 08, 2005	21.98	22.27	21.70	21.96	5,277,648	-0.02(-0.10%)
Mar 07, 2005	22.24	22.53	21.74	21.98	8,102,493	-0.26(-1.16%)
Mar 04, 2005	21.88	22.80	21.88	22.24	10,869,759	+0.38(+1.73%)
Mar 03, 2005	22.66	22.66	21.53	21.86	17,628,480	-0.60(-2.68%)
Mar 02, 2005	24.02	24.02	22.03	22.47	34,640,436	-2.37(-9.55%)
Mar 01, 2005	23.37	24.89	23.37	24.84	11,451,736	+1.51(+6.48%)
Feb 28, 2005	23.80	23.85	23.28	23.33	5,754,214	-0.51(-2.15%)
Feb 25, 2005	23.70	23.95	23.41	23.84	4,096,865	+0.13(+0.54%)
Feb 24, 2005	23.47	23.88	23.23	23.71	5,065,940	+0.25(+1.04%)
Feb 23, 2005	23.72	23.99	23.31	23.46	6,118,281	-0.23(-0.99%)
Feb 22, 2005	23.93	24.46	23.54	23.70	6,199,775	-0.52(-2.15%)
Feb 18, 2005	23.95	24.32	23.88	24.22	4,940,155	+0.17(+0.69%)
Feb 17, 2005	24.33	24.58	23.95	24.05	5,841,023	-0.35(-1.42%)
Feb 16, 2005	23.94	24.48	23.46	24.40	10,481,775	+0.45(+1.89%)
Feb 15, 2005	23.85	24.04	23.62	23.94	5,616,027	+0.10(+0.40%)
Feb 14, 2005	23.79	23.94	23.51	23.85	5,018,992	+0.20(+0.84%)
Feb 11, 2005	23.28	23.77	23.03	23.65	6,003,126	+0.37(+1.59%)
Feb 10, 2005	23.06	23.40	22.76	23.28	8,369,121	+0.36(+1.58%)
Feb 09, 2005	23.75	23.76	22.80	22.92	8,553,370	-0.83(-3.51%)
Feb 08, 2005	23.62	23.86	23.45	23.75	8,271,682	+0.20(+0.83%)
Feb 07, 2005	23.42	23.68	23.14	23.56	9,295,677	+0.42(+1.81%)
Feb 04, 2005	22.01	23.14	21.90	23.14	10,859,130	+1.10(+4.99%)
Feb 03, 2005	21.90	22.33	21.51	22.04	7,755,256	+0.09(+0.43%)
Feb 02, 2005	21.70	22.28	21.70	21.94	13,031,133	+0.32(+1.50%)
Feb 01, 2005	21.85	22.13	21.01	21.62	30,627,724	-2.60(-10.72%)
Jan 31, 2005	24.08	24.36	23.86	24.22	9,389,573	+0.57(+2.39%)
Jan 28, 2005	24.05	24.05	23.05	23.65	12,291,483	-0.05(-0.20%)
Jan 27, 2005	22.92	23.71	22.62	23.70	14,179,141	+1.45(+6.49%)
Jan 26, 2005	21.18	22.30	20.92	22.25	10,737,774	+1.28(+6.11%)
Jan 25, 2005	20.88	21.49	20.72	20.97	10,293,984	+0.08(+0.38%)
Jan 24, 2005	21.39	21.51	20.79	20.89	14,405,908	-0.81(-3.74%)
Jan 21, 2005	21.91	22.12	21.56	21.70	10,082,275	-0.54(-2.45%)
Jan 20, 2005	22.95	22.95	21.83	22.25	15,474,194	-0.81(-3.53%)
Jan 19, 2005	23.54	23.61	23.00	23.06	4,470,677	-0.24(-1.02%)
Jan 18, 2005	23.42	23.42	23.14	23.30	4,634,551	-0.15(-0.66%)
Jan 14, 2005	23.38	23.59	23.18	23.45	2,644,139	+0.03(+0.13%)
Jan 13, 2005	23.38	23.74	22.93	23.42	7,158,220	+0.04(+0.17%)
Jan 12, 2005	23.98	24.16	22.58	23.38	16,805,564	-0.60(-2.51%)
Jan 11, 2005	24.25	24.28	23.94	23.98	5,149,206	-0.34(-1.40%)
Jan 10, 2005	24.57	24.67	24.13	24.32	7,264,518	-0.24(-0.99%)
Jan 07, 2005	25.01	25.19	24.51	24.57	4,980,902	-0.44(-1.76%)
Jan 06, 2005	24.55	25.12	24.39	25.01	5,159,836	+0.45(+1.84%)
Jan 05, 2005	24.22	24.75	24.11	24.55	8,289,398	+0.34(+1.40%)
Jan 04, 2005	24.61	24.97	23.71	24.22	12,050,543	-0.38(-1.56%)
Jan 03, 2005	25.85	25.99	24.58	24.60	9,114,972	-1.22(-4.72%)
Dec 31, 2004	25.74	25.94	25.65	25.82	1,661,777	+0.08(+0.29%)
Dec 30, 2004	25.73	25.86	25.59	25.74	1,807,049	+0.01(+0.05%)
Dec 29, 2004	25.42	25.85	25.35	25.73	5,214,756	+0.31(+1.23%)
Dec 28, 2004	24.72	25.48	24.72	25.42	3,075,528	+0.74(+3.00%)
Dec 27, 2004	25.10	25.16	24.67	24.68	1,828,309	-0.33(-1.31%)
Dec 23, 2004	24.98	25.16	24.95	25.01	913,268	+0.02(+0.09%)
Dec 22, 2004	24.87	25.12	24.71	24.98	2,490,894	+0.12(+0.48%)
Dec 21, 2004	24.63	25.06	24.53	24.86	3,371,388	+0.28(+1.13%)
Dec 20, 2004	24.89	25.01	24.52	24.59	4,975,588	-0.31(-1.26%)
Dec 17, 2004	25.09	25.29	24.79	24.90	3,454,654	-0.22(-0.87%)
Dec 16, 2004	25.30	25.33	25.09	25.12	2,424,458	-0.18(-0.71%)
Dec 15, 2004	25.37	25.51	25.12	25.30	2,470,520	+0.01(+0.04%)
Dec 14, 2004	25.48	25.48	25.04	25.29	3,093,244	-0.19(-0.76%)
Dec 13, 2004	25.36	25.55	25.24	25.48	5,025,193	+0.37(+1.48%)
Dec 10, 2004	24.68	25.29	24.64	25.11	5,049,996	+0.31(+1.25%)
Dec 09, 2004	24.24	24.85	24.06	24.80	5,668,290	+0.50(+2.07%)
Dec 08, 2004	24.24	24.30	23.88	24.30	4,577,860	+0.01(+0.03%)
Dec 07, 2004	24.61	24.78	24.10	24.29	8,073,261	-0.15(-0.61%)
Dec 06, 2004	24.32	24.61	24.27	24.44	6,712,659	+0.28(+1.16%)
Dec 03, 2004	23.82	24.16	23.45	24.16	8,334,575	+0.49(+2.06%)
Dec 02, 2004	23.44	23.91	23.27	23.67	10,022,040	+0.23(+1.00%)
Dec 01, 2004	22.24	23.48	22.17	23.44	12,120,521	+1.34(+6.08%)
Nov 30, 2004	22.24	22.48	21.98	22.09	5,006,591	-0.29(-1.31%)
Nov 29, 2004	22.35	22.62	21.73	22.39	7,674,647	+0.05(+0.24%)
Nov 26, 2004	22.52	22.73	22.24	22.33	2,568,845	-0.10(-0.43%)
Nov 24, 2004	22.87	22.93	22.35	22.43	6,872,104	-0.72(-3.13%)
Nov 23, 2004	22.78	23.18	22.68	23.15	3,257,118	+0.27(+1.20%)
Nov 22, 2004	22.71	23.03	22.17	22.88	6,136,883	+0.19(+0.82%)
Nov 19, 2004	23.03	23.23	22.58	22.69	4,933,955	-0.29(-1.24%)
Nov 18, 2004	22.87	23.10	22.40	22.98	5,429,122	+0.11(+0.48%)
Nov 17, 2004	22.97	23.55	22.38	22.87	10,679,311	+0.18(+0.78%)
Nov 16, 2004	23.82	23.91	22.63	22.69	8,018,341	-1.06(-4.46%)
Nov 15, 2004	23.10	23.86	23.10	23.75	8,714,587	+0.65(+2.80%)
Nov 12, 2004	22.62	23.19	22.13	23.10	6,428,314	+0.59(+2.64%)
Nov 11, 2004	22.48	23.09	21.91	22.51	13,658,286	+0.09(+0.42%)
Nov 10, 2004	21.50	22.51	21.44	22.42	11,671,416	+0.84(+3.90%)
Nov 09, 2004	21.13	21.60	20.99	21.57	7,136,961	+0.42(+1.98%)
Nov 08, 2004	20.36	21.29	20.23	21.15	6,021,728	+0.80(+3.91%)
Nov 05, 2004	21.13	21.13	20.27	20.36	5,423,807	-0.75(-3.54%)
Nov 04, 2004	21.11	21.17	20.58	21.11	5,191,725	-0.01(-0.04%)
Nov 03, 2004	20.55	21.17	20.55	21.11	10,555,297	+0.82(+4.02%)
Nov 02, 2004	19.94	20.43	19.83	20.30	7,077,612	+0.45(+2.27%)
Nov 01, 2004	19.88	19.97	19.61	19.85	3,930,333	+0.01(+0.04%)
Oct 29, 2004	19.66	20.20	19.64	19.84	7,593,153	+0.22(+1.14%)
Oct 28, 2004	19.27	19.61	19.00	19.61	5,585,024	+0.39(+2.04%)
Oct 27, 2004	18.63	19.35	18.54	19.22	6,199,775	+0.52(+2.76%)
Oct 26, 2004	19.12	19.12	18.15	18.71	12,735,273	-0.41(-2.16%)
Oct 25, 2004	18.91	19.23	18.82	19.12	3,962,222	+0.14(+0.75%)
Oct 22, 2004	19.04	19.23	18.94	18.98	1,898,288	-0.04(-0.22%)
Oct 21, 2004	18.85	19.28	18.74	19.02	3,745,199	+0.16(+0.87%)
Oct 20, 2004	19.11	19.12	18.54	18.85	5,057,082	-0.31(-1.61%)
Oct 19, 2004	19.45	19.46	18.99	19.16	4,026,886	-0.11(-0.57%)
Oct 18, 2004	19.34	19.34	19.02	19.27	4,483,964	-0.05(-0.26%)
Oct 15, 2004	19.49	19.61	19.23	19.32	7,108,615	-0.06(-0.31%)
Oct 14, 2004	18.97	19.50	18.89	19.38	8,855,430	+0.50(+2.65%)
Oct 13, 2004	18.76	18.90	18.42	18.88	5,051,767	+0.24(+1.27%)
Oct 12, 2004	18.68	18.68	18.40	18.64	3,908,188	-0.12(-0.66%)
Oct 11, 2004	18.74	18.97	18.41	18.77	3,860,354	+0.04(+0.21%)
Oct 08, 2004	18.77	19.01	18.69	18.73	3,466,169	-0.14(-0.74%)
Oct 07, 2004	18.97	19.04	18.80	18.87	6,364,536	-0.16(-0.87%)
Oct 06, 2004	19.10	19.22	18.86	19.03	4,913,581	-0.01(-0.06%)
Oct 05, 2004	19.02	19.28	18.90	19.04	7,407,133	+0.03(+0.15%)
Oct 04, 2004	18.85	19.22	18.83	19.02	8,413,412	+0.31(+1.66%)
Oct 01, 2004	18.29	18.74	18.27	18.71	7,934,189	+0.50(+2.73%)
Sep 30, 2004	17.92	18.35	17.64	18.21	7,175,051	+0.32(+1.79%)
Sep 29, 2004	17.98	18.12	17.74	17.89	4,041,945	-0.09(-0.53%)
Sep 28, 2004	17.77	18.11	17.69	17.98	5,530,990	+0.24(+1.36%)
Sep 27, 2004	17.80	18.02	17.54	17.74	7,253,002	-0.05(-0.29%)
Sep 24, 2004	17.28	18.06	17.24	17.79	11,689,133	+0.52(+2.99%)
Sep 23, 2004	17.12	17.33	17.02	17.28	4,972,930	+0.11(+0.64%)
Sep 22, 2004	17.16	17.49	16.96	17.17	9,611,025	+0.10(+0.59%)
Sep 21, 2004	16.61	17.28	16.56	17.07	9,588,880	+0.57(+3.48%)
Sep 20, 2004	16.13	16.79	16.07	16.49	6,168,772	+0.32(+1.95%)
Sep 17, 2004	15.92	16.25	15.88	16.18	3,730,140	+0.28(+1.78%)
Sep 16, 2004	15.93	16.01	15.79	15.90	2,955,944	-0.06(-0.37%)
Sep 15, 2004	16.17	16.20	15.92	15.95	2,096,709	-0.29(-1.78%)
Sep 14, 2004	15.97	16.31	15.88	16.24	3,324,440	+0.27(+1.69%)
Sep 13, 2004	16.21	16.31	15.82	15.97	3,738,113	-0.30(-1.84%)
Sep 10, 2004	16.33	16.57	16.20	16.27	3,614,985	-0.05(-0.32%)
Sep 09, 2004	16.18	16.62	16.09	16.33	5,927,832	+0.12(+0.75%)
Sep 08, 2004	16.28	16.45	16.06	16.20	6,222,806	-0.11(-0.67%)
Sep 07, 2004	15.49	16.37	15.49	16.31	9,453,351	+0.85(+5.48%)
Sep 03, 2004	15.56	15.56	15.38	15.47	2,280,957	-0.08(-0.51%)
Sep 02, 2004	15.01	15.58	14.97	15.55	4,052,575	+0.61(+4.08%)
Sep 01, 2004	15.01	15.04	14.80	14.94	2,295,130	-0.09(-0.62%)
Aug 31, 2004	14.98	15.10	14.68	15.03	3,666,362	-0.00(-0.03%)
Aug 30, 2004	15.38	15.46	14.98	15.03	3,870,984	-0.38(-2.44%)
Aug 27, 2004	15.62	15.69	15.38	15.41	1,793,762	-0.20(-1.28%)
Aug 26, 2004	15.44	15.64	15.41	15.61	2,855,847	+0.22(+1.42%)
Aug 25, 2004	15.37	15.44	15.20	15.39	2,717,661	-0.01(-0.06%)
Aug 24, 2004	15.54	15.74	15.16	15.40	3,823,150	-0.11(-0.71%)
Aug 23, 2004	15.40	15.78	15.37	15.51	6,333,532	+0.28(+1.82%)
Aug 20, 2004	15.00	15.27	15.00	15.23	3,088,815	+0.13(+0.87%)
Aug 19, 2004	15.26	15.38	15.09	15.10	3,048,068	-0.13(-0.84%)
Aug 18, 2004	15.23	15.32	15.01	15.23	2,941,771	-0.00(-0.02%)
Aug 17, 2004	15.30	15.44	15.16	15.23	3,212,828	-0.01(-0.05%)
Aug 16, 2004	14.99	15.38	14.96	15.24	4,683,271	+0.22(+1.50%)
Aug 13, 2004	15.04	15.16	14.89	15.02	2,831,930	-0.02(-0.14%)
Aug 12, 2004	15.50	15.50	15.00	15.04	5,839,251	-0.46(-2.99%)
Aug 11, 2004	15.50	15.59	15.17	15.50	5,237,787	-0.02(-0.14%)
Aug 10, 2004	15.30	15.78	14.80	15.52	12,602,401	+0.23(+1.54%)
Aug 09, 2004	14.67	15.31	14.66	15.29	10,362,191	+0.63(+4.27%)
Aug 06, 2004	13.56	14.66	13.30	14.66	11,726,337	+0.97(+7.12%)
Aug 05, 2004	14.14	14.14	13.66	13.69	4,043,717	-0.45(-3.15%)
Aug 04, 2004	14.25	14.25	14.05	14.13	1,818,565	-0.13(-0.90%)
Aug 03, 2004	14.18	14.34	14.09	14.26	2,475,835	+0.11(+0.75%)
Aug 02, 2004	13.95	14.28	13.94	14.16	2,528,984	-0.01(-0.08%)
Jul 30, 2004	14.37	14.38	13.94	14.17	4,708,959	-0.11(-0.75%)
Jul 29, 2004	14.11	14.39	14.11	14.28	4,284,657	+0.19(+1.38%)
Jul 28, 2004	14.17	14.22	13.80	14.08	3,339,499	-0.04(-0.31%)
Jul 27, 2004	13.87	14.14	13.85	14.12	3,506,917	+0.27(+1.94%)
Jul 26, 2004	14.03	14.08	13.79	13.86	3,668,134	-0.17(-1.21%)
Jul 23, 2004	14.35	14.35	13.93	14.03	3,812,521	-0.10(-0.72%)
Jul 22, 2004	13.91	14.26	13.63	14.13	8,350,519	+0.49(+3.61%)
Jul 21, 2004	14.20	14.38	13.59	13.64	5,492,014	-0.57(-3.98%)
Jul 20, 2004	13.55	14.20	13.55	14.20	7,853,580	+0.74(+5.49%)
Jul 19, 2004	13.28	13.73	13.16	13.46	7,501,028	+0.23(+1.74%)
Jul 16, 2004	13.85	13.85	13.16	13.23	16,576,140	-0.61(-4.44%)
Jul 15, 2004	14.64	14.65	13.77	13.85	15,104,811	-0.93(-6.30%)
Jul 14, 2004	14.90	15.29	14.68	14.78	5,624,000	-0.33(-2.17%)
Jul 13, 2004	15.21	15.22	15.00	15.10	4,615,063	-0.12(-0.76%)
Jul 12, 2004	15.65	15.65	14.96	15.22	9,766,928	-0.44(-2.82%)
Jul 09, 2004	15.94	15.94	15.46	15.66	4,097,751	-0.34(-2.10%)
Jul 08, 2004	16.27	16.27	15.92	16.00	3,106,531	-0.27(-1.69%)
Jul 07, 2004	15.99	16.40	15.92	16.27	4,429,044	+0.28(+1.74%)
Jul 06, 2004	16.15	16.28	15.85	15.99	4,335,148	-0.18(-1.12%)
Jul 02, 2004	16.65	16.75	16.12	16.17	4,465,362	-0.46(-2.76%)
Jul 01, 2004	16.27	16.63	16.18	16.63	7,604,668	+0.33(+2.05%)
Jun 30, 2004	15.89	16.36	15.83	16.30	5,452,153	+0.41(+2.61%)
Jun 29, 2004	15.88	15.97	15.73	15.88	6,454,002	-0.03(-0.17%)
Jun 28, 2004	15.65	16.02	15.57	15.91	7,506,343	+0.29(+1.84%)
Jun 25, 2004	15.27	15.62	15.26	15.62	12,869,916	+0.38(+2.51%)
Jun 24, 2004	15.08	15.32	15.08	15.24	3,950,707	+0.16(+1.09%)
Jun 23, 2004	14.56	15.19	14.50	15.08	6,218,377	+0.51(+3.53%)
Jun 22, 2004	14.68	14.74	14.27	14.56	3,821,379	-0.12(-0.78%)
Jun 21, 2004	14.66	14.95	14.60	14.68	7,649,844	+0.11(+0.75%)
Jun 18, 2004	14.34	14.64	14.28	14.57	3,623,843	+0.21(+1.45%)
Jun 17, 2004	14.37	14.52	14.29	14.36	2,901,023	-0.01(-0.09%)
Jun 16, 2004	14.19	14.38	14.10	14.37	3,367,845	+0.16(+1.14%)
Jun 15, 2004	14.06	14.26	13.95	14.21	5,887,971	-0.10(-0.73%)
Jun 14, 2004	14.29	14.37	14.20	14.31	4,149,128	-0.02(-0.16%)
Jun 10, 2004	13.82	14.34	13.76	14.34	4,766,537	+0.56(+4.03%)
Jun 09, 2004	13.92	14.00	13.77	13.78	3,111,846	-0.29(-2.09%)
Jun 08, 2004	13.99	14.08	13.87	14.08	3,720,396	+0.04(+0.27%)
Jun 07, 2004	13.60	14.08	13.47	14.04	7,284,891	+0.42(+3.10%)
Jun 04, 2004	13.15	13.70	13.15	13.62	11,635,984	+0.24(+1.82%)
Jun 03, 2004	13.84	13.87	13.34	13.37	6,447,802	-0.54(-3.86%)
Jun 02, 2004	13.78	13.99	13.30	13.91	12,874,345	+0.13(+0.98%)
Jun 01, 2004	14.33	14.33	13.53	13.77	11,382,643	-0.81(-5.56%)
May 28, 2004	14.74	14.85	14.52	14.59	2,676,914	-0.12(-0.84%)
May 27, 2004	14.67	14.73	14.47	14.71	2,284,500	+0.04(+0.24%)
May 26, 2004	14.45	14.77	14.39	14.67	3,788,604	+0.27(+1.85%)
May 25, 2004	14.25	14.45	14.08	14.41	2,717,661	+0.15(+1.09%)
May 24, 2004	14.17	14.34	14.17	14.25	1,569,653	+0.19(+1.36%)
May 21, 2004	14.00	14.10	13.96	14.06	997,420	+0.09(+0.68%)
May 20, 2004	14.02	14.16	13.78	13.97	1,458,927	-0.04(-0.28%)
May 19, 2004	13.96	14.28	13.91	14.01	3,377,588	+0.14(+1.04%)
May 18, 2004	13.23	13.86	13.23	13.86	2,748,664	+0.66(+4.98%)
May 17, 2004	13.28	13.37	13.19	13.20	2,131,256	-0.19(-1.42%)
May 14, 2004	13.33	13.40	13.25	13.39	1,138,264	+0.08(+0.64%)
May 13, 2004	13.16	13.40	13.16	13.31	1,502,331	+0.12(+0.90%)
May 12, 2004	13.32	13.48	12.92	13.19	3,801,891	-0.11(-0.80%)
May 11, 2004	13.21	13.37	13.04	13.30	2,401,427	+0.11(+0.84%)
May 10, 2004	13.04	13.20	12.59	13.19	4,073,834	+0.03(+0.26%)
May 07, 2004	13.32	13.45	13.15	13.15	2,018,758	-0.16(-1.23%)
May 06, 2004	13.43	13.53	13.19	13.32	4,139,384	-0.49(-3.58%)
May 05, 2004	13.76	14.08	13.72	13.81	3,976,395	+0.12(+0.86%)
May 04, 2004	13.38	13.76	13.38	13.69	2,431,545	+0.34(+2.55%)
May 03, 2004	13.26	13.46	13.26	13.35	1,753,015	+0.11(+0.84%)
Apr 30, 2004	13.24	13.39	13.19	13.24	1,653,805	+0.03(+0.26%)
Apr 29, 2004	13.38	13.43	13.05	13.21	5,112,888	-0.17(-1.27%)
Apr 28, 2004	13.66	13.73	13.30	13.38	2,738,035	-0.28(-2.06%)
Apr 27, 2004	13.41	13.77	13.05	13.66	5,268,790	+0.42(+3.14%)
Apr 26, 2004	13.42	13.51	13.17	13.24	1,837,167	-0.17(-1.30%)
Apr 23, 2004	13.23	13.45	13.05	13.42	2,552,901	+0.19(+1.41%)
Apr 22, 2004	12.90	13.36	12.87	13.23	1,901,831	+0.30(+2.34%)
Apr 21, 2004	13.17	13.21	12.88	12.93	2,975,431	-0.18(-1.37%)
Apr 20, 2004	12.98	13.44	12.98	13.11	5,572,623	+0.15(+1.18%)
Apr 19, 2004	12.53	12.96	12.53	12.96	4,083,578	+0.54(+4.35%)
Apr 16, 2004	12.31	12.54	12.20	12.42	2,723,862	+0.13(+1.08%)
Apr 15, 2004	11.97	12.28	11.97	12.28	2,199,463	+0.31(+2.58%)
Apr 14, 2004	11.89	12.05	11.82	11.97	1,808,821	+0.08(+0.69%)
Apr 13, 2004	12.38	12.47	11.89	11.89	3,240,288	-0.53(-4.26%)
Apr 12, 2004	12.34	12.54	12.32	12.42	1,419,951	+0.05(+0.43%)
Apr 08, 2004	12.46	12.60	12.34	12.37	2,512,153	-0.04(-0.32%)
Apr 07, 2004	12.24	12.43	12.02	12.41	2,330,563	+0.21(+1.76%)
Apr 06, 2004	12.09	12.35	12.09	12.19	3,045,410	+0.07(+0.55%)
Apr 05, 2004	11.74	12.13	11.74	12.13	3,113,617	+0.50(+4.28%)
Apr 02, 2004	11.51	11.81	11.49	11.63	3,131,334	+0.28(+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.