Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.84	12.47	11.79	12.20	4,889,004	+0.47(+3.96%)
May 27, 2005	11.63	11.76	11.51	11.74	1,138,773	+0.08(+0.69%)
May 26, 2005	11.46	11.77	11.44	11.66	1,340,545	+0.35(+3.13%)
May 25, 2005	11.54	11.54	11.13	11.30	1,930,117	-0.30(-2.57%)
May 24, 2005	11.39	11.75	11.21	11.60	2,050,141	-0.03(-0.27%)
May 23, 2005	11.32	11.64	11.20	11.63	2,133,533	+0.33(+2.91%)
May 20, 2005	11.66	11.66	11.20	11.30	2,082,902	-0.34(-2.88%)
May 19, 2005	11.79	11.94	11.54	11.64	2,347,646	-0.13(-1.11%)
May 18, 2005	11.36	11.78	11.35	11.77	1,175,309	+0.34(+2.93%)
May 17, 2005	11.23	11.50	11.16	11.43	1,263,353	+0.01(+0.11%)
May 16, 2005	11.07	11.42	10.91	11.42	2,460,716	+0.45(+4.13%)
May 13, 2005	10.86	11.20	10.73	10.97	2,538,456	+0.19(+1.73%)
May 12, 2005	10.70	11.04	10.69	10.78	977,968	+0.11(+0.99%)
May 11, 2005	11.01	11.04	10.61	10.68	1,794,073	-0.38(-3.48%)
May 10, 2005	10.83	11.16	10.68	11.06	2,411,629	+0.20(+1.89%)
May 09, 2005	10.86	10.95	10.74	10.86	1,114,872	+0.07(+0.69%)
May 06, 2005	10.76	10.95	10.56	10.78	952,519	+0.07(+0.64%)
May 05, 2005	10.51	10.94	10.44	10.71	2,057,560	+0.15(+1.41%)
May 04, 2005	10.06	10.57	10.06	10.56	3,201,467	+0.45(+4.48%)
May 03, 2005	10.30	10.41	9.907	10.11	2,148,339	-0.27(-2.63%)
May 02, 2005	10.02	10.58	10.01	10.38	3,173,775	+0.38(+3.78%)
Apr 29, 2005	9.801	10.36	9.628	10.01	12,288,278	+1.97(+24.46%)
Apr 28, 2005	8.914	9.007	8.040	8.040	3,291,750	-0.97(-10.81%)
Apr 27, 2005	8.939	9.113	8.877	9.014	810,568	-0.01(-0.14%)
Apr 26, 2005	9.038	9.181	8.846	9.026	1,027,616	-0.06(-0.61%)
Apr 25, 2005	9.014	9.101	8.846	9.082	634,147	+0.14(+1.53%)
Apr 22, 2005	9.473	9.473	8.809	8.945	1,165,068	-0.51(-5.38%)
Apr 21, 2005	9.293	9.553	9.274	9.454	843,543	+0.27(+2.90%)
Apr 20, 2005	9.547	9.560	9.079	9.187	951,837	-0.32(-3.33%)
Apr 19, 2005	9.237	9.510	9.169	9.504	824,567	+0.36(+3.93%)
Apr 18, 2005	9.243	9.243	8.846	9.144	1,599,557	-0.17(-1.80%)
Apr 15, 2005	9.696	9.696	9.243	9.311	5,500,760	-0.40(-4.09%)
Apr 14, 2005	9.591	9.770	9.584	9.708	1,914,956	+0.09(+0.97%)
Apr 13, 2005	9.541	9.739	9.429	9.615	2,378,620	+0.09(+0.98%)
Apr 12, 2005	9.795	9.801	9.411	9.522	4,202,974	+0.16(+1.66%)
Apr 11, 2005	9.262	9.429	9.262	9.367	647,650	+0.09(+1.00%)
Apr 08, 2005	9.361	9.417	9.151	9.274	1,223,348	-0.16(-1.64%)
Apr 07, 2005	9.560	9.584	9.386	9.429	1,154,693	-0.13(-1.36%)
Apr 06, 2005	9.690	9.739	9.560	9.560	586,726	-0.18(-1.85%)
Apr 05, 2005	9.758	9.789	9.541	9.739	917,795	-0.02(-0.25%)
Apr 04, 2005	9.435	9.783	9.342	9.764	2,193,999	+0.33(+3.48%)
Apr 01, 2005	9.404	9.615	9.342	9.435	1,181,736	+0.07(+0.80%)
Mar 31, 2005	9.007	9.417	9.007	9.361	1,759,557	+0.33(+3.64%)
Mar 30, 2005	8.672	9.051	8.592	9.032	795,451	+0.42(+4.82%)
Mar 29, 2005	8.914	8.964	8.561	8.617	1,077,554	-0.24(-2.66%)
Mar 28, 2005	8.939	9.076	8.846	8.852	613,409	+0.00(+0.00%)
Mar 24, 2005	8.784	8.995	8.759	8.852	666,887	+0.12(+1.42%)
Mar 23, 2005	9.057	9.057	8.728	8.728	1,313,946	-0.40(-4.42%)
Mar 22, 2005	9.479	9.485	9.101	9.132	1,334,818	+0.09(+1.03%)
Mar 21, 2005	9.336	9.336	8.921	9.038	902,878	-0.25(-2.74%)
Mar 18, 2005	9.479	9.510	9.138	9.293	897,674	-0.19(-1.96%)
Mar 17, 2005	9.311	9.553	9.287	9.479	1,691,553	+0.14(+1.46%)
Mar 16, 2005	9.504	9.770	9.274	9.342	1,181,795	-0.19(-1.95%)
Mar 15, 2005	9.758	9.801	9.423	9.529	1,191,519	-0.22(-2.29%)
Mar 14, 2005	9.603	9.777	9.498	9.752	1,932,096	+0.23(+2.41%)
Mar 11, 2005	9.293	9.553	9.293	9.522	721,624	+0.17(+1.79%)
Mar 10, 2005	9.386	9.441	9.194	9.355	592,935	-0.09(-0.98%)
Mar 09, 2005	9.094	9.628	9.094	9.448	1,990,017	+0.34(+3.75%)
Mar 08, 2005	9.218	9.491	9.088	9.107	1,693,813	-0.01(-0.07%)
Mar 07, 2005	9.237	9.429	9.076	9.113	2,260,101	-0.05(-0.54%)
Mar 04, 2005	8.902	9.212	8.846	9.163	1,639,502	+0.37(+4.23%)
Mar 03, 2005	8.654	8.952	8.499	8.790	1,172,847	+0.16(+1.87%)
Mar 02, 2005	8.679	8.697	8.468	8.629	1,018,281	-0.04(-0.43%)
Mar 01, 2005	8.462	8.759	8.375	8.666	1,180,694	+0.17(+1.97%)
Feb 28, 2005	8.623	8.778	8.412	8.499	1,294,104	-0.07(-0.87%)
Feb 25, 2005	8.493	8.604	8.356	8.573	697,834	+0.12(+1.39%)
Feb 24, 2005	8.530	8.561	8.344	8.455	896,721	+0.02(+0.22%)
Feb 23, 2005	8.548	8.679	8.437	8.437	1,439,894	-0.02(-0.29%)
Feb 22, 2005	8.685	8.753	8.412	8.462	2,279,851	-0.32(-3.60%)
Feb 18, 2005	9.163	9.181	8.542	8.778	9,511,173	-1.52(-14.76%)
Feb 17, 2005	10.25	10.47	10.11	10.30	1,555,065	+0.02(+0.18%)
Feb 16, 2005	10.30	10.30	9.988	10.28	621,966	+0.06(+0.58%)
Feb 15, 2005	10.19	10.39	10.12	10.22	640,826	+0.17(+1.70%)
Feb 14, 2005	10.02	10.16	9.882	10.05	291,367	+0.01(+0.06%)
Feb 11, 2005	9.870	10.07	9.677	10.04	358,487	+0.19(+1.89%)
Feb 10, 2005	10.00	10.16	9.597	9.857	705,027	-0.12(-1.24%)
Feb 09, 2005	10.36	10.36	9.901	9.981	606,745	-0.17(-1.65%)
Feb 08, 2005	10.13	10.41	10.11	10.15	576,525	+0.01(+0.06%)
Feb 07, 2005	9.926	10.29	9.926	10.14	1,040,771	+0.27(+2.70%)
Feb 04, 2005	9.770	9.901	9.696	9.876	647,603	+0.13(+1.34%)
Feb 03, 2005	9.820	9.870	9.677	9.746	1,011,089	-0.13(-1.32%)
Feb 02, 2005	9.659	9.882	9.584	9.876	700,709	+0.30(+3.18%)
Feb 01, 2005	9.392	9.671	9.336	9.572	686,919	+0.24(+2.59%)
Jan 31, 2005	9.361	9.448	9.206	9.330	870,778	+0.04(+0.40%)
Jan 28, 2005	9.417	9.460	9.231	9.293	609,851	-0.16(-1.64%)
Jan 27, 2005	9.442	9.529	9.181	9.448	959,190	-0.07(-0.78%)
Jan 26, 2005	9.411	9.584	9.119	9.522	1,009,331	+0.15(+1.59%)
Jan 25, 2005	9.311	9.646	9.107	9.373	876,849	+0.12(+1.27%)
Jan 24, 2005	9.460	9.572	9.181	9.256	925,797	-0.22(-2.36%)
Jan 21, 2005	9.597	9.814	9.349	9.479	860,882	-0.14(-1.48%)
Jan 20, 2005	9.448	9.677	9.268	9.622	1,023,882	+0.11(+1.17%)
Jan 19, 2005	10.16	10.16	9.479	9.510	1,040,467	-0.60(-5.89%)
Jan 18, 2005	9.733	10.17	9.733	10.11	1,000,599	+0.14(+1.43%)
Jan 14, 2005	9.975	10.14	9.864	9.963	1,410,380	+0.00(+0.00%)
Jan 13, 2005	10.03	10.08	9.280	9.963	4,231,413	-0.37(-3.54%)
Jan 12, 2005	10.24	10.46	10.19	10.33	2,690,275	+0.25(+2.46%)
Jan 11, 2005	10.24	10.40	9.578	10.08	2,442,733	-0.32(-3.10%)
Jan 10, 2005	10.54	10.83	10.27	10.40	2,566,554	+0.17(+1.64%)
Jan 07, 2005	9.932	10.49	9.926	10.24	1,948,458	+0.33(+3.38%)
Jan 06, 2005	10.27	10.39	9.820	9.901	1,106,077	-0.27(-2.62%)
Jan 05, 2005	10.04	10.56	10.01	10.17	1,468,258	+0.06(+0.55%)
Jan 04, 2005	10.42	10.58	9.907	10.11	2,012,964	-0.25(-2.45%)
Jan 03, 2005	11.12	11.89	10.22	10.37	5,138,413	-0.90(-7.98%)
Dec 31, 2004	11.10	11.40	10.96	11.27	1,120,017	+0.20(+1.79%)
Dec 30, 2004	10.70	11.29	10.59	11.07	3,491,914	+0.76(+7.34%)
Dec 29, 2004	10.25	10.48	10.14	10.31	844,688	-0.01(-0.12%)
Dec 28, 2004	10.24	10.56	10.12	10.32	1,060,373	+0.01(+0.12%)
Dec 27, 2004	10.56	10.62	10.22	10.31	768,762	-0.19(-1.77%)
Dec 23, 2004	10.77	10.77	10.42	10.50	785,044	-0.09(-0.88%)
Dec 22, 2004	10.51	11.01	10.48	10.59	637,707	+0.12(+1.12%)
Dec 21, 2004	10.55	10.61	10.42	10.47	650,603	-0.09(-0.88%)
Dec 20, 2004	11.11	11.14	10.25	10.56	1,375,519	-0.45(-4.06%)
Dec 17, 2004	11.24	11.32	10.91	11.01	701,381	-0.16(-1.39%)
Dec 16, 2004	11.49	11.51	11.03	11.17	1,104,058	-0.31(-2.70%)
Dec 15, 2004	11.33	11.51	11.09	11.48	1,409,371	+0.27(+2.38%)
Dec 14, 2004	10.65	11.45	10.65	11.21	2,375,282	+0.63(+5.98%)
Dec 13, 2004	10.60	10.79	10.54	10.58	694,772	-0.06(-0.53%)
Dec 10, 2004	10.32	10.67	10.22	10.63	1,287,665	+0.38(+3.69%)
Dec 09, 2004	10.55	10.55	9.919	10.25	1,428,232	-0.29(-2.77%)
Dec 08, 2004	10.67	10.77	10.45	10.55	670,430	-0.16(-1.45%)
Dec 07, 2004	11.04	11.28	10.62	10.70	1,506,414	-0.38(-3.42%)
Dec 06, 2004	10.97	11.12	10.70	11.08	1,157,254	+0.22(+2.00%)
Dec 03, 2004	10.02	11.01	10.02	10.86	2,761,194	+0.76(+7.49%)
Dec 02, 2004	10.35	10.35	9.994	10.11	978,484	-0.19(-1.87%)
Dec 01, 2004	10.20	10.55	10.09	10.30	2,256,477	+0.12(+1.22%)
Nov 30, 2004	10.16	10.26	10.08	10.17	1,040,707	+0.09(+0.92%)
Nov 29, 2004	10.07	10.21	9.944	10.08	754,254	-0.02(-0.25%)
Nov 26, 2004	10.27	10.28	9.833	10.11	252,922	-0.16(-1.51%)
Nov 24, 2004	10.25	10.39	10.24	10.26	1,552,517	+0.10(+0.98%)
Nov 23, 2004	10.01	10.30	9.957	10.16	1,782,710	+0.20(+2.06%)
Nov 22, 2004	9.696	9.988	9.628	9.957	1,349,082	+0.27(+2.75%)
Nov 19, 2004	9.770	9.770	9.504	9.690	1,159,350	-0.08(-0.83%)
Nov 18, 2004	9.895	9.957	9.460	9.770	1,712,750	-0.24(-2.36%)
Nov 17, 2004	9.988	10.30	9.876	10.01	5,826,251	+0.09(+0.94%)
Nov 16, 2004	9.237	9.926	9.156	9.913	3,331,520	+0.47(+4.99%)
Nov 15, 2004	8.747	9.448	8.648	9.442	2,526,487	+0.67(+7.64%)
Nov 12, 2004	8.350	8.772	8.325	8.772	647,540	+0.37(+4.35%)
Nov 11, 2004	8.362	8.493	8.170	8.406	831,147	+0.02(+0.30%)
Nov 10, 2004	8.536	8.561	8.350	8.381	579,997	-0.26(-3.02%)
Nov 09, 2004	8.579	8.648	8.437	8.641	958,172	+0.05(+0.58%)
Nov 08, 2004	8.629	8.865	8.530	8.592	1,245,270	-0.04(-0.50%)
Nov 05, 2004	8.840	8.952	8.555	8.635	1,322,968	-0.19(-2.11%)
Nov 04, 2004	8.536	8.852	8.486	8.821	1,441,128	+0.24(+2.75%)
Nov 03, 2004	8.350	8.728	8.158	8.586	4,874,043	+0.29(+3.44%)
Nov 02, 2004	7.971	8.368	7.878	8.300	10,110,948	+0.13(+1.59%)
Nov 01, 2004	8.393	8.511	8.133	8.170	941,891	-0.29(-3.37%)
Oct 29, 2004	9.343	9.671	8.344	8.455	5,262,051	-0.69(-7.59%)
Oct 28, 2004	8.592	9.237	8.387	9.150	3,745,482	+0.56(+6.58%)
Oct 27, 2004	8.157	8.691	8.127	8.586	758,284	+0.35(+4.30%)
Oct 26, 2004	8.648	8.648	8.065	8.232	906,911	-0.43(-4.94%)
Oct 25, 2004	8.443	8.685	8.350	8.660	491,337	+0.19(+2.20%)
Oct 22, 2004	8.703	8.734	8.350	8.474	574,033	-0.21(-2.43%)
Oct 21, 2004	8.486	8.747	8.449	8.685	1,144,036	+0.25(+2.94%)
Oct 20, 2004	8.009	8.505	7.971	8.437	491,660	+0.42(+5.18%)
Oct 19, 2004	8.288	8.455	8.002	8.021	704,927	-0.24(-2.93%)
Oct 18, 2004	8.089	8.263	7.909	8.263	775,372	+0.20(+2.54%)
Oct 15, 2004	8.238	8.238	8.015	8.058	358,831	-0.12(-1.52%)
Oct 14, 2004	8.412	8.424	8.071	8.182	588,057	-0.24(-2.80%)
Oct 13, 2004	8.418	8.530	8.288	8.418	756,672	+0.14(+1.72%)
Oct 12, 2004	8.139	8.325	8.065	8.275	437,819	+0.01(+0.15%)
Oct 11, 2004	8.083	8.282	8.083	8.263	215,363	+0.17(+2.07%)
Oct 08, 2004	8.102	8.176	7.965	8.096	554,205	-0.04(-0.53%)
Oct 07, 2004	8.356	8.406	8.065	8.139	596,440	-0.24(-2.89%)
Oct 06, 2004	7.686	8.437	7.686	8.381	1,466,597	+0.66(+8.60%)
Oct 05, 2004	7.736	7.798	7.494	7.717	988,639	-0.11(-1.43%)
Oct 04, 2004	7.705	7.909	7.680	7.829	536,796	+0.12(+1.61%)
Oct 01, 2004	7.661	7.779	7.550	7.705	653,021	+0.12(+1.64%)
Sep 30, 2004	7.413	7.655	7.413	7.581	1,200,940	+0.28(+3.82%)
Sep 29, 2004	7.264	7.519	7.196	7.301	685,261	+0.12(+1.73%)
Sep 28, 2004	6.923	7.227	6.774	7.177	923,998	+0.27(+3.95%)
Sep 27, 2004	7.215	7.252	6.867	6.904	1,324,419	-0.35(-4.79%)
Sep 24, 2004	7.618	7.661	7.252	7.252	1,435,002	-0.39(-5.11%)
Sep 23, 2004	7.736	7.761	7.488	7.643	558,880	-0.13(-1.68%)
Sep 22, 2004	8.078	8.145	7.630	7.773	1,548,970	-0.25(-3.17%)
Sep 21, 2004	8.176	8.176	7.940	8.027	562,588	-0.14(-1.67%)
Sep 20, 2004	8.158	8.282	8.015	8.164	540,181	-0.05(-0.60%)
Sep 17, 2004	8.238	8.375	8.034	8.213	661,564	+0.08(+0.99%)
Sep 16, 2004	8.344	8.406	7.860	8.133	679,296	-0.19(-2.31%)
Sep 15, 2004	8.610	8.610	8.195	8.325	678,007	-0.29(-3.31%)
Sep 14, 2004	8.462	8.679	8.282	8.610	876,122	+0.16(+1.83%)
Sep 13, 2004	8.077	8.536	8.034	8.455	1,105,509	+0.39(+4.85%)
Sep 10, 2004	7.934	8.319	7.785	8.065	687,356	+0.08(+1.01%)
Sep 09, 2004	7.847	8.065	7.686	7.984	637,546	+0.19(+2.39%)
Sep 08, 2004	8.009	8.065	7.723	7.798	1,063,920	-0.26(-3.23%)
Sep 07, 2004	7.891	8.176	7.891	8.058	1,016,204	+0.24(+3.01%)
Sep 03, 2004	8.158	8.238	7.773	7.823	1,155,320	-0.43(-5.19%)
Sep 02, 2004	8.282	8.313	8.096	8.251	505,523	-0.06(-0.75%)
Sep 01, 2004	8.027	8.406	7.965	8.313	1,103,252	+0.28(+3.47%)
Aug 31, 2004	7.742	8.034	7.692	8.034	517,452	+0.27(+3.52%)
Aug 30, 2004	7.928	7.940	7.655	7.761	728,946	-0.24(-3.02%)
Aug 27, 2004	7.947	8.046	7.909	8.002	410,576	+0.05(+0.62%)
Aug 26, 2004	7.909	8.034	7.854	7.953	896,272	+0.02(+0.31%)
Aug 25, 2004	7.612	7.940	7.562	7.928	1,041,674	+0.25(+3.23%)
Aug 24, 2004	7.835	8.009	7.599	7.680	2,196,511	+0.27(+3.60%)
Aug 23, 2004	7.407	7.599	7.227	7.413	1,154,393	+0.06(+0.76%)
Aug 20, 2004	6.811	7.357	6.780	7.357	1,009,595	+0.58(+8.51%)
Aug 19, 2004	6.774	6.880	6.632	6.780	442,332	+0.00(+0.00%)
Aug 18, 2004	6.427	6.855	6.427	6.780	1,058,600	+0.23(+3.50%)
Aug 17, 2004	6.259	6.632	6.241	6.551	877,895	+0.40(+6.45%)
Aug 16, 2004	6.117	6.280	6.117	6.154	397,035	+0.12(+1.95%)
Aug 13, 2004	6.166	6.203	6.036	6.036	473,283	-0.04(-0.61%)
Aug 12, 2004	5.999	6.216	5.968	6.073	792,620	+0.01(+0.20%)
Aug 11, 2004	6.067	6.141	5.906	6.061	716,050	-0.22(-3.46%)
Aug 10, 2004	6.328	6.458	6.247	6.278	441,688	-0.03(-0.49%)
Aug 09, 2004	6.359	6.452	6.203	6.309	552,754	-0.01(-0.20%)
Aug 06, 2004	6.576	6.576	6.253	6.321	853,876	-0.35(-5.21%)
Aug 05, 2004	6.948	7.072	6.594	6.669	695,255	-0.29(-4.10%)
Aug 04, 2004	7.010	7.091	6.898	6.954	629,808	-0.11(-1.49%)
Aug 03, 2004	7.103	7.252	6.948	7.060	1,162,413	-0.04(-0.61%)
Aug 02, 2004	6.855	7.177	6.793	7.103	2,328,211	+0.01(+0.09%)
Jul 30, 2004	7.109	7.246	6.576	7.097	6,984,151	+1.45(+25.71%)
Jul 29, 2004	5.689	5.738	5.515	5.645	1,536,236	+0.07(+1.22%)
Jul 28, 2004	5.844	5.850	5.490	5.577	820,346	-0.17(-2.92%)
Jul 27, 2004	5.658	5.844	5.602	5.744	717,178	+0.20(+3.58%)
Jul 26, 2004	5.837	6.067	5.490	5.546	853,715	-0.20(-3.46%)
Jul 23, 2004	5.825	5.893	5.738	5.744	358,347	-0.12(-2.01%)
Jul 22, 2004	5.974	6.104	5.806	5.862	922,547	-0.14(-2.38%)
Jul 21, 2004	6.172	6.222	5.968	6.005	377,691	-0.16(-2.52%)
Jul 20, 2004	6.005	6.166	5.924	6.160	442,171	+0.17(+2.90%)
Jul 19, 2004	5.955	6.048	5.720	5.986	568,068	+0.03(+0.52%)
Jul 16, 2004	6.129	6.228	5.893	5.955	411,060	-0.18(-2.93%)
Jul 15, 2004	6.166	6.203	6.073	6.135	504,072	-0.01(-0.10%)
Jul 14, 2004	6.017	6.272	5.980	6.141	731,364	-0.06(-1.00%)
Jul 13, 2004	6.408	6.501	6.166	6.203	853,070	-0.16(-2.44%)
Jul 12, 2004	6.079	6.569	5.968	6.359	1,793,188	+0.29(+4.70%)
Jul 09, 2004	5.899	6.092	5.899	6.073	1,114,536	+0.29(+4.93%)
Jul 08, 2004	5.955	5.986	5.726	5.788	1,404,213	-0.18(-3.01%)
Jul 07, 2004	6.241	6.272	5.906	5.968	1,574,279	-0.17(-2.83%)
Jul 06, 2004	6.234	6.359	6.086	6.141	887,244	-0.22(-3.41%)
Jul 02, 2004	6.551	6.601	6.141	6.359	879,990	-0.07(-1.06%)
Jul 01, 2004	6.762	6.780	6.328	6.427	1,348,438	-0.24(-3.63%)
Jun 30, 2004	7.097	7.202	6.663	6.669	2,188,290	-0.44(-6.20%)
Jun 29, 2004	7.177	7.252	7.060	7.109	853,876	-0.12(-1.72%)
Jun 28, 2004	7.599	7.599	7.190	7.233	648,507	-0.28(-3.72%)
Jun 25, 2004	7.748	7.792	7.091	7.512	2,486,993	-0.19(-2.42%)
Jun 24, 2004	7.537	7.742	7.401	7.699	380,915	+0.20(+2.65%)
Jun 23, 2004	7.475	7.556	7.376	7.500	666,723	-0.05(-0.66%)
Jun 22, 2004	7.301	7.550	7.115	7.550	749,902	+0.28(+3.84%)
Jun 21, 2004	7.754	7.860	7.208	7.270	779,724	-0.42(-5.48%)
Jun 18, 2004	7.798	7.947	7.481	7.692	851,297	-0.13(-1.67%)
Jun 17, 2004	7.909	7.971	7.655	7.823	271,622	-0.09(-1.10%)
Jun 16, 2004	8.077	8.182	7.885	7.909	259,048	-0.19(-2.30%)
Jun 15, 2004	8.015	8.220	8.002	8.096	433,144	+0.11(+1.40%)
Jun 14, 2004	8.133	8.220	7.823	7.984	255,985	-0.12(-1.45%)
Jun 10, 2004	7.953	8.170	7.953	8.102	283,067	+0.22(+2.75%)
Jun 09, 2004	8.139	8.139	7.872	7.885	319,337	-0.25(-3.12%)
Jun 08, 2004	8.040	8.139	8.002	8.139	378,820	+0.04(+0.54%)
Jun 07, 2004	8.102	8.145	7.996	8.096	752,320	+0.13(+1.64%)
Jun 04, 2004	7.680	7.965	7.618	7.965	795,522	+0.43(+5.68%)
Jun 03, 2004	7.519	7.636	7.457	7.537	253,567	+0.01(+0.16%)
Jun 02, 2004	7.692	7.723	7.444	7.525	281,616	-0.14(-1.78%)

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.