Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.97	14.02	13.59	13.73	1,169,500	-0.05(-0.38%)
Apr 28, 2005	13.89	13.89	13.71	13.79	1,327,300	-0.10(-0.72%)
Apr 27, 2005	14.29	14.29	13.85	13.89	1,462,200	-0.40(-2.82%)
Apr 26, 2005	14.30	14.50	14.22	14.29	1,437,000	-0.05(-0.35%)
Apr 25, 2005	14.32	14.69	14.19	14.34	2,684,000	+0.36(+2.58%)
Apr 22, 2005	13.93	14.02	13.72	13.98	1,390,500	+0.18(+1.30%)
Apr 21, 2005	13.57	13.80	13.47	13.80	2,195,800	+0.23(+1.68%)
Apr 20, 2005	13.94	13.99	13.55	13.57	916,500	-0.28(-2.00%)
Apr 19, 2005	13.76	13.93	13.67	13.85	1,497,300	+0.21(+1.56%)
Apr 18, 2005	13.44	13.79	13.38	13.64	1,329,900	+0.21(+1.53%)
Apr 15, 2005	13.74	13.91	13.42	13.43	1,359,700	-0.30(-2.20%)
Apr 14, 2005	13.94	14.02	13.72	13.73	1,263,200	-0.10(-0.74%)
Apr 13, 2005	14.11	14.25	13.81	13.84	1,268,200	-0.32(-2.26%)
Apr 12, 2005	14.32	14.37	14.04	14.16	963,800	-0.23(-1.60%)
Apr 11, 2005	14.18	14.43	14.08	14.39	848,600	+0.14(+0.98%)
Apr 08, 2005	14.47	14.54	14.24	14.25	1,101,700	-0.22(-1.52%)
Apr 07, 2005	14.69	14.69	14.26	14.47	1,398,100	-0.10(-0.65%)
Apr 06, 2005	14.35	14.69	14.35	14.56	1,091,500	+0.18(+1.25%)
Apr 05, 2005	14.35	14.55	14.25	14.38	1,144,900	-0.12(-0.81%)
Apr 04, 2005	14.62	14.68	14.32	14.50	1,337,100	-0.02(-0.10%)
Apr 01, 2005	14.43	14.52	14.20	14.52	1,506,100	+0.21(+1.49%)
Mar 31, 2005	14.10	14.42	14.10	14.30	1,341,800	+0.28(+2.01%)
Mar 30, 2005	13.90	14.05	13.66	14.02	1,664,600	+0.18(+1.32%)
Mar 29, 2005	14.00	14.52	13.84	13.84	2,353,500	-0.16(-1.18%)
Mar 28, 2005	13.76	14.09	13.69	14.00	1,491,600	+0.25(+1.80%)
Mar 24, 2005	13.68	13.84	13.60	13.76	2,427,700	+0.26(+1.89%)
Mar 23, 2005	13.86	13.86	13.43	13.50	2,383,900	-0.36(-2.58%)
Mar 22, 2005	13.90	14.15	13.80	13.86	1,321,400	+0.06(+0.47%)
Mar 21, 2005	13.74	13.86	13.54	13.79	1,132,600	+0.08(+0.58%)
Mar 18, 2005	13.85	13.97	13.62	13.71	1,367,900	+0.03(+0.22%)
Mar 17, 2005	13.77	13.84	13.57	13.68	1,171,400	+0.05(+0.37%)
Mar 16, 2005	13.70	13.88	13.48	13.63	1,032,700	-0.07(-0.51%)
Mar 15, 2005	13.96	14.07	13.65	13.70	1,043,900	-0.26(-1.88%)
Mar 14, 2005	13.67	14.04	13.50	13.96	1,074,000	+0.33(+2.46%)
Mar 11, 2005	13.68	14.01	13.60	13.63	1,307,600	-0.11(-0.84%)
Mar 10, 2005	13.90	13.94	13.62	13.74	1,301,600	-0.15(-1.10%)
Mar 09, 2005	14.47	14.47	13.87	13.90	1,663,700	-0.48(-3.34%)
Mar 08, 2005	14.64	14.80	14.34	14.38	1,209,600	-0.27(-1.81%)
Mar 07, 2005	14.69	14.75	14.45	14.64	1,110,800	-0.23(-1.56%)
Mar 04, 2005	14.75	14.89	14.57	14.88	1,279,600	+0.27(+1.87%)
Mar 03, 2005	14.50	14.66	14.40	14.60	1,634,500	+0.29(+2.06%)
Mar 02, 2005	14.01	14.47	14.01	14.31	1,104,200	+0.17(+1.20%)
Mar 01, 2005	14.42	14.50	14.01	14.14	1,133,400	-0.29(-1.98%)
Feb 28, 2005	14.69	14.90	14.13	14.42	1,283,800	-0.20(-1.35%)
Feb 25, 2005	14.22	14.73	14.20	14.62	1,531,000	+0.35(+2.47%)
Feb 24, 2005	14.12	14.30	13.94	14.27	1,134,500	+0.20(+1.42%)
Feb 23, 2005	13.78	14.11	13.78	14.07	738,200	+0.29(+2.09%)
Feb 22, 2005	14.19	14.19	13.76	13.78	2,088,300	-0.34(-2.39%)
Feb 18, 2005	14.31	14.37	14.10	14.12	2,260,600	-0.12(-0.81%)
Feb 17, 2005	14.49	14.67	14.17	14.23	1,057,000	-0.30(-2.05%)
Feb 16, 2005	14.35	14.70	14.19	14.53	1,533,800	+0.27(+1.91%)
Feb 15, 2005	14.19	14.35	14.14	14.26	892,900	+0.05(+0.33%)
Feb 14, 2005	14.50	14.50	14.16	14.21	1,005,300	-0.29(-2.03%)
Feb 11, 2005	14.28	14.58	14.16	14.51	1,958,600	+0.23(+1.61%)
Feb 10, 2005	13.97	14.34	13.75	14.28	2,964,800	+0.30(+2.15%)
Feb 09, 2005	13.92	14.31	13.92	13.97	1,944,400	-0.28(-1.93%)
Feb 08, 2005	14.38	14.55	14.22	14.25	863,900	-0.12(-0.87%)
Feb 07, 2005	14.62	14.72	14.26	14.38	1,231,000	-0.25(-1.69%)
Feb 04, 2005	14.54	14.62	14.40	14.62	914,700	+0.12(+0.84%)
Feb 03, 2005	14.45	14.51	14.22	14.50	916,400	+0.00(+0.00%)
Feb 02, 2005	14.28	14.62	14.28	14.50	1,288,000	+0.17(+1.20%)
Feb 01, 2005	14.18	14.34	14.12	14.33	951,600	+0.23(+1.60%)
Jan 31, 2005	13.70	14.20	13.70	14.10	1,141,800	+0.18(+1.31%)
Jan 28, 2005	13.91	13.98	13.73	13.92	931,300	-0.14(-1.01%)
Jan 27, 2005	13.94	14.18	13.87	14.06	933,400	+0.18(+1.28%)
Jan 26, 2005	13.84	13.89	13.65	13.88	1,177,500	+0.04(+0.25%)
Jan 25, 2005	13.99	14.18	13.82	13.85	1,399,000	-0.09(-0.61%)
Jan 24, 2005	14.11	14.14	13.89	13.94	935,900	+0.02(+0.14%)
Jan 21, 2005	14.05	14.12	13.91	13.91	1,108,200	-0.02(-0.16%)
Jan 20, 2005	13.64	14.03	13.54	13.94	1,666,500	+0.24(+1.77%)
Jan 19, 2005	13.77	13.91	13.69	13.70	892,900	-0.12(-0.87%)
Jan 18, 2005	13.97	14.05	13.69	13.81	1,052,400	-0.02(-0.16%)
Jan 14, 2005	13.57	13.88	13.55	13.84	1,050,900	+0.24(+1.77%)
Jan 13, 2005	13.31	13.68	13.31	13.60	1,373,400	+0.29(+2.14%)
Jan 12, 2005	13.10	13.35	12.98	13.31	731,000	+0.25(+1.91%)
Jan 11, 2005	12.98	13.15	12.90	13.06	470,900	-0.00(-0.02%)
Jan 10, 2005	13.02	13.19	13.00	13.06	708,300	+0.18(+1.42%)
Jan 07, 2005	13.12	13.12	12.76	12.88	910,300	-0.29(-2.24%)
Jan 06, 2005	12.96	13.28	12.92	13.18	1,106,700	+0.14(+1.07%)
Jan 05, 2005	13.09	13.14	12.97	13.04	701,600	-0.05(-0.38%)
Jan 04, 2005	13.18	13.28	13.07	13.09	787,700	+0.01(+0.08%)
Jan 03, 2005	13.45	13.45	13.07	13.08	1,179,800	-0.38(-2.79%)
Dec 31, 2004	13.50	13.57	13.42	13.45	447,500	-0.08(-0.57%)
Dec 30, 2004	13.50	13.53	13.43	13.53	427,900	-0.05(-0.35%)
Dec 29, 2004	13.46	13.60	13.37	13.58	551,600	+0.16(+1.17%)
Dec 28, 2004	13.36	13.47	13.32	13.42	567,900	+0.07(+0.51%)
Dec 27, 2004	13.64	13.64	13.31	13.35	739,600	-0.32(-2.30%)
Dec 23, 2004	13.66	13.74	13.51	13.67	687,500	+0.11(+0.77%)
Dec 22, 2004	13.69	13.81	13.31	13.56	1,413,700	-0.03(-0.18%)
Dec 21, 2004	13.46	13.59	13.20	13.59	960,800	+0.26(+1.97%)
Dec 20, 2004	13.28	13.35	13.20	13.32	834,300	+0.01(+0.09%)
Dec 17, 2004	13.50	13.52	13.20	13.31	1,162,600	+0.03(+0.21%)
Dec 16, 2004	13.25	13.38	13.21	13.29	1,482,900	+0.04(+0.26%)
Dec 15, 2004	12.97	13.25	12.89	13.25	1,084,600	+0.26(+2.02%)
Dec 14, 2004	12.79	12.99	12.79	12.99	694,000	+0.28(+2.16%)
Dec 13, 2004	12.74	12.85	12.65	12.71	498,000	+0.03(+0.22%)
Dec 10, 2004	12.99	12.99	12.50	12.69	830,500	-0.07(-0.57%)
Dec 09, 2004	12.52	12.79	12.44	12.76	1,409,800	+0.37(+2.97%)
Dec 08, 2004	12.35	12.52	12.21	12.39	1,003,900	+0.02(+0.16%)
Dec 07, 2004	12.64	12.68	12.31	12.37	949,700	-0.27(-2.14%)
Dec 06, 2004	12.78	12.78	12.48	12.64	989,900	+0.02(+0.12%)
Dec 03, 2004	12.29	12.65	12.29	12.62	1,142,800	+0.26(+2.12%)
Dec 02, 2004	12.59	12.59	12.20	12.36	1,515,600	-0.22(-1.75%)
Dec 01, 2004	13.04	13.04	12.50	12.58	1,493,700	-0.46(-3.56%)
Nov 30, 2004	13.06	13.12	12.98	13.05	591,900	+0.04(+0.35%)
Nov 29, 2004	13.18	13.24	12.82	13.00	865,600	-0.18(-1.33%)
Nov 26, 2004	13.10	13.24	13.09	13.18	291,800	+0.04(+0.32%)
Nov 24, 2004	12.93	13.15	12.76	13.13	848,600	+0.21(+1.62%)
Nov 23, 2004	12.69	13.07	12.69	12.93	1,140,500	+0.20(+1.53%)
Nov 22, 2004	12.66	12.74	12.42	12.73	1,304,400	+0.07(+0.53%)
Nov 19, 2004	12.82	12.82	12.62	12.66	1,698,700	-0.08(-0.61%)
Nov 18, 2004	12.60	12.76	12.52	12.74	1,831,600	+0.14(+1.09%)
Nov 17, 2004	12.47	12.73	12.40	12.60	1,764,000	+0.13(+1.04%)
Nov 16, 2004	12.35	12.59	12.31	12.47	1,721,800	+0.25(+2.02%)
Nov 15, 2004	12.54	12.55	12.03	12.22	2,024,000	-0.41(-3.21%)
Nov 12, 2004	12.17	12.65	12.15	12.63	1,569,200	+0.46(+3.78%)
Nov 11, 2004	12.29	12.37	12.14	12.17	1,155,100	-0.12(-1.00%)
Nov 10, 2004	12.03	12.37	11.95	12.29	1,229,900	+0.24(+1.99%)
Nov 09, 2004	11.89	12.21	11.87	12.05	1,245,200	+0.06(+0.54%)
Nov 08, 2004	12.19	12.27	11.94	11.99	1,442,600	-0.38(-3.11%)
Nov 05, 2004	12.60	12.61	12.37	12.37	921,400	-0.13(-1.02%)
Nov 04, 2004	12.46	12.66	12.39	12.50	1,669,000	+0.04(+0.30%)
Nov 03, 2004	12.56	12.59	12.25	12.46	1,816,100	+0.36(+3.00%)
Nov 02, 2004	12.29	12.33	12.04	12.10	2,050,900	-0.07(-0.55%)
Nov 01, 2004	12.38	12.45	12.01	12.17	2,416,900	+0.08(+0.66%)
Oct 29, 2004	12.11	12.21	11.81	12.09	3,382,900	-0.14(-1.14%)
Oct 28, 2004	12.51	12.94	12.17	12.23	1,731,700	-0.28(-2.24%)
Oct 27, 2004	13.05	13.21	12.41	12.51	2,446,600	-0.51(-3.90%)
Oct 26, 2004	13.01	13.14	12.94	13.02	830,700	-0.02(-0.15%)
Oct 25, 2004	13.05	13.09	12.85	13.04	1,293,400	+0.00(+0.00%)
Oct 22, 2004	13.12	13.32	12.93	13.04	1,155,100	-0.08(-0.63%)
Oct 21, 2004	13.34	13.34	13.09	13.12	1,451,600	-0.09(-0.70%)
Oct 20, 2004	13.10	13.34	13.01	13.21	1,204,500	+0.29(+2.21%)
Oct 19, 2004	12.91	13.02	12.83	12.93	1,249,900	+0.01(+0.08%)
Oct 18, 2004	13.27	13.39	12.90	12.91	1,368,100	-0.36(-2.68%)
Oct 15, 2004	13.54	13.56	13.21	13.27	1,235,600	-0.05(-0.41%)
Oct 14, 2004	13.22	13.43	13.20	13.32	1,355,300	+0.25(+1.91%)
Oct 13, 2004	13.10	13.15	12.88	13.07	1,975,500	-0.16(-1.21%)
Oct 12, 2004	13.38	13.49	13.16	13.23	1,980,700	-0.14(-1.05%)
Oct 11, 2004	13.69	13.71	13.35	13.38	852,700	-0.28(-2.05%)
Oct 08, 2004	13.90	13.96	13.61	13.65	1,536,000	-0.18(-1.30%)
Oct 07, 2004	14.16	14.19	13.81	13.84	1,272,200	-0.21(-1.53%)
Oct 06, 2004	13.79	14.10	13.75	14.05	940,400	+0.33(+2.39%)
Oct 05, 2004	13.89	13.94	13.68	13.72	1,080,800	+0.04(+0.27%)
Oct 04, 2004	14.00	14.06	13.66	13.69	1,065,000	-0.31(-2.22%)
Oct 01, 2004	13.71	14.09	13.62	13.99	827,200	+0.28(+2.08%)
Sep 30, 2004	13.65	13.82	13.62	13.71	816,700	+0.11(+0.79%)
Sep 29, 2004	13.69	13.78	13.47	13.60	1,436,800	+0.00(+0.00%)
Sep 28, 2004	13.63	13.72	13.47	13.60	1,345,600	+0.04(+0.31%)
Sep 27, 2004	13.64	13.74	13.43	13.56	1,169,900	+0.06(+0.46%)
Sep 24, 2004	13.25	13.60	13.23	13.50	962,500	+0.28(+2.14%)
Sep 23, 2004	13.27	13.28	13.08	13.21	1,019,400	-0.10(-0.77%)
Sep 22, 2004	13.28	13.44	13.19	13.32	1,247,100	+0.04(+0.32%)
Sep 21, 2004	13.10	13.30	12.98	13.28	990,100	+0.16(+1.22%)
Sep 20, 2004	13.29	13.42	13.09	13.12	1,078,200	-0.17(-1.32%)
Sep 17, 2004	13.07	13.30	13.06	13.29	943,400	+0.33(+2.59%)
Sep 16, 2004	13.13	13.15	12.95	12.96	952,800	-0.17(-1.30%)
Sep 15, 2004	13.09	13.34	13.00	13.12	1,019,900	+0.04(+0.31%)
Sep 14, 2004	13.23	13.24	12.97	13.09	714,300	-0.11(-0.85%)
Sep 13, 2004	13.26	13.34	13.12	13.20	627,100	+0.04(+0.30%)
Sep 10, 2004	13.25	13.35	13.10	13.16	596,800	-0.14(-1.09%)
Sep 09, 2004	13.06	13.38	12.98	13.30	830,200	+0.28(+2.13%)
Sep 08, 2004	12.99	13.15	12.88	13.03	619,900	+0.03(+0.23%)
Sep 07, 2004	13.05	13.31	12.92	12.99	971,200	-0.02(-0.13%)
Sep 03, 2004	12.79	13.04	12.75	13.01	687,800	+0.14(+1.11%)
Sep 02, 2004	13.00	13.03	12.81	12.87	825,200	-0.03(-0.21%)
Sep 01, 2004	12.77	13.04	12.68	12.90	839,500	+0.17(+1.30%)
Aug 31, 2004	12.62	12.74	12.58	12.73	703,800	+0.23(+1.82%)
Aug 30, 2004	12.73	12.83	12.51	12.51	811,200	-0.20(-1.59%)
Aug 27, 2004	12.60	12.79	12.53	12.71	755,400	+0.11(+0.89%)
Aug 26, 2004	12.29	12.63	12.23	12.60	1,398,500	+0.31(+2.52%)
Aug 25, 2004	12.18	12.34	12.13	12.29	832,300	+0.26(+2.16%)
Aug 24, 2004	12.15	12.15	11.93	12.03	847,200	-0.09(-0.72%)
Aug 23, 2004	12.31	12.34	12.11	12.11	899,000	-0.19(-1.58%)
Aug 20, 2004	12.29	12.46	12.28	12.31	1,523,900	+0.30(+2.54%)
Aug 19, 2004	12.03	12.24	11.97	12.00	1,073,400	-0.01(-0.04%)
Aug 18, 2004	11.82	12.01	11.74	12.01	869,200	+0.26(+2.19%)
Aug 17, 2004	12.00	12.00	11.74	11.75	1,288,900	-0.25(-2.06%)
Aug 16, 2004	11.93	12.05	11.88	12.00	733,700	+0.07(+0.61%)
Aug 13, 2004	11.93	12.00	11.80	11.93	950,400	+0.00(+0.00%)
Aug 12, 2004	12.07	12.13	11.86	11.93	901,200	-0.13(-1.06%)
Aug 11, 2004	12.01	12.15	11.95	12.05	1,008,300	-0.02(-0.19%)
Aug 10, 2004	12.11	12.23	12.04	12.07	441,400	-0.04(-0.29%)
Aug 09, 2004	12.03	12.20	11.97	12.11	572,500	+0.17(+1.47%)
Aug 06, 2004	12.10	12.11	11.81	11.94	816,900	-0.20(-1.67%)
Aug 05, 2004	12.42	12.49	12.09	12.14	848,200	-0.24(-1.90%)
Aug 04, 2004	12.75	12.75	12.34	12.37	998,400	-0.38(-2.98%)
Aug 03, 2004	12.74	12.86	12.66	12.75	540,900	+0.04(+0.35%)
Aug 02, 2004	12.77	12.82	12.56	12.71	625,700	-0.07(-0.51%)
Jul 30, 2004	12.77	12.93	12.71	12.77	861,800	+0.00(+0.02%)
Jul 29, 2004	12.69	12.84	12.36	12.77	1,263,800	+0.02(+0.18%)
Jul 28, 2004	12.78	12.92	12.64	12.75	1,771,200	+0.30(+2.45%)
Jul 27, 2004	12.31	12.50	12.20	12.44	1,126,300	+0.14(+1.10%)
Jul 26, 2004	12.47	12.58	12.19	12.31	701,500	-0.12(-0.97%)
Jul 23, 2004	12.61	12.63	12.39	12.43	652,300	-0.18(-1.45%)
Jul 22, 2004	12.55	12.74	12.50	12.61	852,200	+0.04(+0.34%)
Jul 21, 2004	12.88	13.03	12.56	12.57	919,500	-0.31(-2.45%)
Jul 20, 2004	12.88	12.90	12.70	12.88	650,600	+0.01(+0.06%)
Jul 19, 2004	12.91	12.97	12.76	12.88	723,000	-0.04(-0.29%)
Jul 16, 2004	12.76	12.93	12.66	12.91	1,139,200	+0.17(+1.33%)
Jul 15, 2004	12.47	12.80	12.39	12.74	1,100,900	+0.28(+2.25%)
Jul 14, 2004	12.20	12.50	12.18	12.46	822,400	+0.26(+2.13%)
Jul 13, 2004	12.26	12.28	12.14	12.20	586,800	-0.10(-0.79%)
Jul 12, 2004	12.23	12.32	12.11	12.30	819,900	+0.07(+0.53%)
Jul 09, 2004	12.04	12.26	11.95	12.23	452,400	+0.22(+1.81%)
Jul 08, 2004	12.16	12.23	11.92	12.02	539,900	-0.14(-1.19%)
Jul 07, 2004	12.08	12.18	11.96	12.16	542,800	+0.08(+0.68%)
Jul 06, 2004	12.27	12.31	12.03	12.08	518,800	-0.11(-0.86%)
Jul 02, 2004	12.09	12.27	11.98	12.19	479,300	+0.10(+0.81%)
Jul 01, 2004	12.18	12.29	12.09	12.09	911,900	-0.09(-0.72%)
Jun 30, 2004	11.97	12.21	11.96	12.18	612,800	+0.21(+1.73%)
Jun 29, 2004	11.82	11.99	11.75	11.97	574,700	+0.14(+1.23%)
Jun 28, 2004	12.10	12.12	11.81	11.82	457,600	-0.28(-2.27%)
Jun 25, 2004	11.99	12.17	11.97	12.10	786,700	+0.11(+0.88%)
Jun 24, 2004	12.18	12.23	11.99	11.99	445,300	-0.19(-1.56%)
Jun 23, 2004	12.15	12.21	12.04	12.18	648,100	+0.13(+1.10%)
Jun 22, 2004	11.97	12.07	11.88	12.05	539,900	+0.10(+0.84%)
Jun 21, 2004	12.04	12.05	11.92	11.95	459,900	-0.09(-0.77%)
Jun 18, 2004	12.18	12.21	11.96	12.04	733,700	+0.02(+0.12%)
Jun 17, 2004	11.85	12.04	11.75	12.03	919,000	+0.19(+1.63%)
Jun 16, 2004	11.82	11.92	11.73	11.84	926,300	+0.27(+2.36%)
Jun 15, 2004	11.46	11.67	11.45	11.56	678,800	+0.21(+1.87%)
Jun 14, 2004	11.44	11.58	11.31	11.35	532,600	-0.09(-0.74%)
Jun 10, 2004	11.47	11.54	11.37	11.44	485,400	+0.12(+1.02%)
Jun 09, 2004	11.27	11.39	11.11	11.32	879,900	+0.05(+0.44%)
Jun 08, 2004	11.45	11.53	11.23	11.27	884,600	-0.07(-0.60%)
Jun 07, 2004	11.14	11.38	11.12	11.34	530,700	+0.18(+1.59%)
Jun 04, 2004	11.21	11.24	11.04	11.16	912,900	-0.05(-0.47%)
Jun 03, 2004	11.55	11.64	11.21	11.21	1,107,400	-0.27(-2.37%)
Jun 02, 2004	11.62	11.67	11.37	11.48	762,200	-0.14(-1.20%)
Jun 01, 2004	11.71	11.77	11.52	11.62	631,000	+0.03(+0.28%)
May 28, 2004	11.54	11.64	11.38	11.59	629,700	+0.26(+2.34%)
May 27, 2004	11.58	11.58	11.26	11.33	689,400	-0.25(-2.16%)
May 26, 2004	11.75	11.83	11.50	11.58	737,500	-0.18(-1.57%)
May 25, 2004	11.65	11.81	11.55	11.76	1,021,900	+0.15(+1.34%)
May 24, 2004	11.23	11.70	11.15	11.61	1,046,900	+0.43(+3.87%)
May 21, 2004	11.23	11.30	11.12	11.18	794,600	-0.07(-0.64%)
May 20, 2004	11.22	11.43	11.19	11.25	771,600	+0.03(+0.29%)
May 19, 2004	11.21	11.55	11.15	11.21	881,900	+0.00(+0.02%)
May 18, 2004	11.54	11.54	11.13	11.21	1,084,600	-0.32(-2.82%)
May 17, 2004	11.48	11.64	11.39	11.54	965,300	+0.07(+0.65%)
May 14, 2004	11.30	11.57	11.13	11.46	694,600	+0.17(+1.46%)
May 13, 2004	11.38	11.47	11.27	11.30	916,200	-0.09(-0.75%)
May 12, 2004	11.32	11.51	11.20	11.38	1,134,800	+0.06(+0.57%)
May 11, 2004	11.40	11.49	11.25	11.32	1,479,400	+0.02(+0.15%)
May 10, 2004	11.57	11.60	11.30	11.30	1,218,200	-0.46(-3.91%)
May 07, 2004	12.16	12.24	11.75	11.76	821,900	-0.40(-3.29%)
May 06, 2004	12.24	12.25	12.10	12.16	2,074,700	-0.08(-0.65%)
May 05, 2004	11.56	12.24	11.56	12.24	2,918,700	-0.03(-0.26%)
May 04, 2004	12.24	12.42	12.12	12.27	684,000	+0.05(+0.37%)

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.