Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.74	12.77	11.08	11.13	5,820,357	-1.53(-12.09%)
Apr 28, 2005	12.92	13.04	12.56	12.67	1,531,924	-0.24(-1.90%)
Apr 27, 2005	13.13	13.13	12.71	12.91	793,924	-0.33(-2.51%)
Apr 26, 2005	13.58	13.61	13.21	13.24	1,772,189	-0.34(-2.50%)
Apr 25, 2005	13.24	13.58	13.24	13.58	673,791	+0.38(+2.90%)
Apr 22, 2005	13.34	13.41	13.02	13.20	704,541	-0.14(-1.04%)
Apr 21, 2005	13.17	13.39	13.14	13.34	951,816	+0.31(+2.41%)
Apr 20, 2005	13.54	13.54	12.99	13.02	781,974	-0.38(-2.81%)
Apr 19, 2005	12.92	13.41	12.92	13.40	923,775	+0.64(+5.02%)
Apr 18, 2005	12.91	12.91	12.49	12.76	730,671	+0.10(+0.79%)
Apr 15, 2005	12.75	12.95	12.49	12.66	1,191,284	-0.09(-0.69%)
Apr 14, 2005	13.43	13.48	12.65	12.75	1,912,396	-0.72(-5.36%)
Apr 13, 2005	13.90	13.90	13.37	13.47	1,077,684	-0.50(-3.55%)
Apr 12, 2005	14.09	14.09	13.70	13.96	1,197,816	-0.12(-0.85%)
Apr 11, 2005	14.34	14.37	14.07	14.08	784,205	-0.28(-1.97%)
Apr 08, 2005	14.55	14.56	14.33	14.37	645,113	-0.19(-1.34%)
Apr 07, 2005	14.66	14.73	14.47	14.56	584,728	-0.17(-1.15%)
Apr 06, 2005	14.72	14.93	14.69	14.73	477,660	+0.02(+0.13%)
Apr 05, 2005	14.72	14.85	14.61	14.71	936,840	+0.11(+0.73%)
Apr 04, 2005	14.56	14.81	14.42	14.61	1,167,704	+0.13(+0.87%)
Apr 01, 2005	14.00	14.52	13.95	14.48	1,897,260	+0.48(+3.45%)
Mar 31, 2005	13.88	14.04	13.80	14.00	980,336	+0.10(+0.72%)
Mar 30, 2005	13.78	13.90	13.76	13.90	988,143	+0.09(+0.64%)
Mar 29, 2005	14.32	14.42	13.71	13.81	1,496,235	-0.48(-3.38%)
Mar 28, 2005	14.42	14.49	14.20	14.29	849,688	-0.11(-0.78%)
Mar 24, 2005	14.33	14.52	14.31	14.40	603,847	+0.08(+0.57%)
Mar 23, 2005	14.40	14.54	14.32	14.32	660,886	-0.22(-1.51%)
Mar 22, 2005	14.57	14.90	14.52	14.54	618,983	-0.03(-0.17%)
Mar 21, 2005	14.70	14.70	14.29	14.57	532,787	-0.09(-0.64%)
Mar 18, 2005	14.80	14.80	14.45	14.66	1,212,474	-0.13(-0.89%)
Mar 17, 2005	14.53	14.91	14.47	14.79	827,701	+0.16(+1.07%)
Mar 16, 2005	14.83	14.88	14.48	14.64	1,387,256	-0.33(-2.22%)
Mar 15, 2005	15.06	15.16	14.97	14.97	757,279	-0.08(-0.50%)
Mar 14, 2005	15.25	15.26	14.97	15.04	710,437	-0.05(-0.33%)
Mar 11, 2005	14.97	15.29	14.97	15.09	582,019	+0.03(+0.21%)
Mar 10, 2005	15.50	15.51	14.82	15.06	1,195,586	-0.42(-2.72%)
Mar 09, 2005	15.62	15.65	15.16	15.48	1,372,279	+0.09(+0.57%)
Mar 08, 2005	15.50	15.56	15.27	15.40	1,049,324	-0.16(-1.05%)
Mar 07, 2005	15.76	15.79	15.55	15.56	774,804	-0.13(-0.84%)
Mar 04, 2005	15.43	15.82	15.43	15.69	1,160,534	+0.35(+2.29%)
Mar 03, 2005	15.44	15.60	15.30	15.34	928,873	-0.16(-1.01%)
Mar 02, 2005	15.57	15.63	15.28	15.50	983,044	-0.15(-0.96%)
Mar 01, 2005	15.65	15.87	15.53	15.65	1,658,270	-0.01(-0.08%)
Feb 28, 2005	15.68	15.91	15.50	15.66	1,616,367	+0.11(+0.73%)
Feb 25, 2005	15.03	15.60	14.89	15.55	1,721,045	+0.61(+4.08%)
Feb 24, 2005	14.88	14.96	14.75	14.94	1,368,774	+0.06(+0.42%)
Feb 23, 2005	14.91	15.00	14.81	14.88	915,968	+0.03(+0.21%)
Feb 22, 2005	15.25	15.33	14.81	14.84	1,248,960	-0.44(-2.88%)
Feb 18, 2005	15.13	15.38	15.09	15.28	767,475	+0.09(+0.62%)
Feb 17, 2005	15.33	15.44	15.13	15.19	969,183	-0.26(-1.71%)
Feb 16, 2005	15.19	15.54	15.06	15.45	909,435	+0.28(+1.86%)
Feb 15, 2005	15.03	15.27	14.92	15.17	1,111,621	+0.14(+0.92%)
Feb 14, 2005	15.26	15.26	14.91	15.03	1,120,065	-0.17(-1.12%)
Feb 11, 2005	15.06	15.35	14.89	15.20	987,665	+0.22(+1.47%)
Feb 10, 2005	14.88	15.09	14.75	14.98	995,153	+0.17(+1.14%)
Feb 09, 2005	15.22	15.25	14.76	14.81	1,231,912	-0.41(-2.68%)
Feb 08, 2005	15.26	15.33	15.06	15.22	1,080,074	-0.19(-1.26%)
Feb 07, 2005	15.41	15.64	15.28	15.41	1,414,341	+0.00(+0.00%)
Feb 04, 2005	14.76	15.42	14.65	15.41	1,824,448	+0.60(+4.02%)
Feb 03, 2005	14.94	15.06	14.77	14.82	1,667,670	-0.25(-1.67%)
Feb 02, 2005	14.59	15.25	14.50	15.07	2,793,631	+0.46(+3.18%)
Feb 01, 2005	14.00	14.81	14.00	14.61	3,097,467	+0.63(+4.49%)
Jan 31, 2005	13.90	14.11	13.84	13.98	2,351,022	+0.18(+1.27%)
Jan 28, 2005	13.93	14.34	13.51	13.80	3,628,024	+0.61(+4.61%)
Jan 27, 2005	13.42	13.42	13.12	13.19	752,021	-0.08(-0.61%)
Jan 26, 2005	13.21	13.36	13.17	13.27	627,587	+0.08(+0.62%)
Jan 25, 2005	13.24	13.49	13.18	13.19	873,428	+0.01(+0.09%)
Jan 24, 2005	13.24	13.26	13.07	13.18	846,979	+0.08(+0.57%)
Jan 21, 2005	13.20	13.37	13.09	13.11	794,561	+0.04(+0.29%)
Jan 20, 2005	13.09	13.24	12.99	13.07	783,567	-0.09(-0.67%)
Jan 19, 2005	13.24	13.32	13.14	13.16	651,486	-0.12(-0.90%)
Jan 18, 2005	13.02	13.31	12.92	13.27	659,452	+0.16(+1.24%)
Jan 14, 2005	12.84	13.15	12.77	13.11	730,671	+0.37(+2.91%)
Jan 13, 2005	12.84	12.96	12.70	12.74	910,710	-0.10(-0.78%)
Jan 12, 2005	12.93	13.02	12.70	12.84	927,280	-0.11(-0.87%)
Jan 11, 2005	13.07	13.07	12.75	12.95	699,921	-0.14(-1.05%)
Jan 10, 2005	12.94	13.21	12.92	13.09	803,005	+0.16(+1.21%)
Jan 07, 2005	12.97	12.97	12.69	12.94	900,035	+0.08(+0.59%)
Jan 06, 2005	12.82	12.95	12.74	12.86	1,151,930	+0.04(+0.29%)
Jan 05, 2005	13.09	13.16	12.76	12.82	887,767	-0.26(-2.01%)
Jan 04, 2005	13.62	13.62	13.02	13.09	1,140,618	-0.43(-3.20%)
Jan 03, 2005	13.82	13.82	13.45	13.52	1,052,670	-0.30(-2.18%)
Dec 31, 2004	13.86	13.90	13.73	13.82	817,185	+0.01(+0.09%)
Dec 30, 2004	13.87	13.87	13.68	13.81	492,637	+0.00(+0.00%)
Dec 29, 2004	13.88	13.91	13.80	13.81	549,039	-0.20(-1.43%)
Dec 28, 2004	13.69	14.04	13.68	14.01	1,184,114	+0.32(+2.34%)
Dec 27, 2004	13.81	13.88	13.58	13.69	354,023	-0.11(-0.77%)
Dec 23, 2004	13.75	13.90	13.70	13.80	847,776	-0.01(-0.04%)
Dec 22, 2004	13.75	13.95	13.68	13.80	745,966	-0.04(-0.27%)
Dec 21, 2004	13.82	13.86	13.65	13.84	839,969	+0.14(+1.05%)
Dec 20, 2004	13.80	13.96	13.63	13.70	574,531	+0.01(+0.09%)
Dec 17, 2004	13.96	14.09	13.68	13.68	1,248,164	-0.41(-2.90%)
Dec 16, 2004	14.06	14.31	14.04	14.09	1,097,441	-0.03(-0.22%)
Dec 15, 2004	13.88	14.12	13.78	14.12	729,715	+0.23(+1.63%)
Dec 14, 2004	13.90	14.02	13.75	13.90	803,324	+0.09(+0.68%)
Dec 13, 2004	13.81	13.93	13.70	13.80	1,429,159	+0.09(+0.64%)
Dec 10, 2004	13.34	13.73	13.31	13.71	1,206,101	+0.29(+2.15%)
Dec 09, 2004	13.31	13.51	13.18	13.43	1,124,048	+0.02(+0.14%)
Dec 08, 2004	13.16	13.46	12.90	13.41	1,106,363	+0.24(+1.86%)
Dec 07, 2004	13.81	13.81	13.09	13.16	2,401,688	-0.65(-4.68%)
Dec 06, 2004	13.87	13.88	13.66	13.81	640,652	-0.10(-0.72%)
Dec 03, 2004	13.96	14.02	13.68	13.91	1,059,680	-0.13(-0.89%)
Dec 02, 2004	14.30	14.30	13.83	14.03	965,837	-0.27(-1.89%)
Dec 01, 2004	14.25	14.43	14.18	14.30	984,319	+0.06(+0.44%)
Nov 30, 2004	14.12	14.32	14.12	14.24	1,049,324	-0.01(-0.09%)
Nov 29, 2004	14.18	14.30	13.96	14.25	1,068,603	+0.07(+0.49%)
Nov 26, 2004	13.96	14.20	13.93	14.18	386,526	+0.23(+1.62%)
Nov 24, 2004	13.77	13.98	13.76	13.96	822,602	+0.19(+1.41%)
Nov 23, 2004	13.75	13.78	13.57	13.76	1,047,093	+0.02(+0.14%)
Nov 22, 2004	13.56	13.81	13.46	13.75	1,240,038	+0.23(+1.72%)
Nov 19, 2004	13.62	13.65	13.30	13.51	1,932,630	-0.16(-1.15%)
Nov 18, 2004	13.71	13.75	13.50	13.67	1,080,552	-0.05(-0.37%)
Nov 17, 2004	13.37	13.80	13.37	13.72	3,571,463	+0.43(+3.21%)
Nov 16, 2004	13.27	13.37	13.16	13.29	941,141	-0.04(-0.28%)
Nov 15, 2004	13.32	13.38	13.22	13.33	691,955	+0.03(+0.19%)
Nov 12, 2004	13.11	13.37	13.11	13.31	1,299,945	+0.10(+0.76%)
Nov 11, 2004	13.11	13.28	13.09	13.21	1,030,524	+0.09(+0.67%)
Nov 10, 2004	13.44	13.44	13.00	13.12	1,407,649	-0.32(-2.38%)
Nov 09, 2004	12.98	13.46	12.94	13.44	1,387,415	+0.46(+3.53%)
Nov 08, 2004	13.12	13.16	12.94	12.98	1,411,633	-0.16(-1.19%)
Nov 05, 2004	12.72	13.18	12.72	13.14	1,793,857	+0.41(+3.26%)
Nov 04, 2004	12.30	12.74	12.30	12.72	1,756,415	+0.42(+3.42%)
Nov 03, 2004	11.99	12.36	11.99	12.30	1,684,240	+0.42(+3.54%)
Nov 02, 2004	11.77	12.05	11.67	11.88	1,332,447	+0.07(+0.58%)
Nov 01, 2004	11.81	11.92	11.62	11.81	865,461	+0.08(+0.64%)
Oct 29, 2004	12.24	12.34	11.67	11.74	1,476,319	-0.28(-2.30%)
Oct 28, 2004	11.93	12.11	11.81	12.01	600,979	+0.03(+0.21%)
Oct 27, 2004	11.99	12.11	11.89	11.99	684,944	+0.08(+0.63%)
Oct 26, 2004	11.90	11.99	11.81	11.91	666,462	+0.01(+0.11%)
Oct 25, 2004	11.78	12.01	11.78	11.90	555,571	+0.04(+0.32%)
Oct 22, 2004	11.96	12.14	11.83	11.86	727,803	-0.17(-1.41%)
Oct 21, 2004	11.63	12.04	11.49	12.03	909,276	+0.40(+3.45%)
Oct 20, 2004	11.57	11.64	11.41	11.63	618,505	+0.06(+0.49%)
Oct 19, 2004	11.80	11.86	11.52	11.57	704,382	-0.24(-2.02%)
Oct 18, 2004	11.77	11.89	11.67	11.81	701,196	+0.04(+0.32%)
Oct 15, 2004	11.81	12.04	11.77	11.77	715,057	-0.03(-0.21%)
Oct 14, 2004	11.77	11.99	11.77	11.80	487,857	-0.08(-0.69%)
Oct 13, 2004	12.17	12.20	11.67	11.88	794,402	-0.28(-2.32%)
Oct 12, 2004	12.11	12.25	11.93	12.16	526,892	-0.03(-0.26%)
Oct 11, 2004	12.24	12.38	12.16	12.20	440,697	-0.13(-1.07%)
Oct 08, 2004	12.21	12.39	12.11	12.33	869,444	+0.11(+0.93%)
Oct 07, 2004	12.57	12.57	12.18	12.21	810,494	-0.34(-2.70%)
Oct 06, 2004	12.28	12.57	12.21	12.55	948,470	+0.27(+2.20%)
Oct 05, 2004	12.52	12.53	12.23	12.28	766,838	-0.14(-1.16%)
Oct 04, 2004	12.36	12.49	12.33	12.43	1,066,372	+0.09(+0.76%)
Oct 01, 2004	12.58	12.85	12.33	12.33	1,928,329	-0.22(-1.75%)
Sep 30, 2004	12.38	12.70	12.20	12.55	3,936,162	+0.77(+6.50%)
Sep 29, 2004	11.58	11.80	11.52	11.79	848,573	+0.20(+1.73%)
Sep 28, 2004	11.30	11.66	11.27	11.59	1,384,547	+0.34(+3.01%)
Sep 27, 2004	11.41	11.41	11.20	11.25	888,882	-0.16(-1.43%)
Sep 24, 2004	11.23	11.45	11.18	11.41	963,447	+0.29(+2.65%)
Sep 23, 2004	11.14	11.20	11.05	11.12	580,107	+0.01(+0.06%)
Sep 22, 2004	11.07	11.18	10.95	11.11	605,918	+0.04(+0.34%)
Sep 21, 2004	11.03	11.19	10.99	11.07	642,404	-0.01(-0.11%)
Sep 20, 2004	11.09	11.15	11.02	11.08	630,295	-0.04(-0.34%)
Sep 17, 2004	11.15	11.17	10.98	11.12	804,439	+0.03(+0.23%)
Sep 16, 2004	10.93	11.11	10.93	11.10	961,057	+0.08(+0.74%)
Sep 15, 2004	11.00	11.03	10.90	11.02	505,224	+0.05(+0.46%)
Sep 14, 2004	10.94	11.04	10.82	10.96	519,404	-0.06(-0.51%)
Sep 13, 2004	11.03	11.10	10.96	11.02	938,433	-0.01(-0.11%)
Sep 10, 2004	10.89	11.05	10.73	11.03	869,126	+0.09(+0.86%)
Sep 09, 2004	10.88	10.98	10.82	10.94	598,749	+0.11(+0.98%)
Sep 08, 2004	11.02	11.02	10.82	10.83	995,153	-0.18(-1.65%)
Sep 07, 2004	10.91	11.05	10.91	11.02	1,297,555	+0.10(+0.92%)
Sep 03, 2004	10.96	11.00	10.78	10.91	589,826	-0.06(-0.51%)
Sep 02, 2004	10.80	11.00	10.78	10.97	683,032	+0.23(+2.16%)
Sep 01, 2004	10.63	10.76	10.54	10.74	804,599	+0.14(+1.30%)
Aug 31, 2004	10.42	10.60	10.41	10.60	754,570	+0.13(+1.26%)
Aug 30, 2004	10.48	10.64	10.43	10.47	529,282	-0.06(-0.60%)
Aug 27, 2004	10.43	10.54	10.43	10.53	435,439	+0.06(+0.54%)
Aug 26, 2004	10.42	10.54	10.39	10.48	499,807	-0.03(-0.30%)
Aug 25, 2004	10.43	10.51	10.33	10.51	723,023	+0.09(+0.84%)
Aug 24, 2004	10.35	10.51	10.35	10.42	673,313	+0.13(+1.22%)
Aug 23, 2004	10.31	10.44	10.24	10.29	710,596	-0.01(-0.12%)
Aug 20, 2004	10.27	10.41	10.27	10.31	497,576	-0.03(-0.24%)
Aug 19, 2004	10.37	10.50	10.21	10.33	461,728	-0.04(-0.36%)
Aug 18, 2004	10.16	10.41	10.16	10.37	476,067	+0.09(+0.85%)
Aug 17, 2004	10.24	10.37	10.19	10.28	530,716	+0.04(+0.43%)
Aug 16, 2004	10.05	10.33	10.05	10.24	504,746	+0.21(+2.13%)
Aug 13, 2004	10.07	10.19	9.998	10.02	433,049	-0.06(-0.62%)
Aug 12, 2004	10.27	10.27	10.05	10.09	619,302	-0.18(-1.77%)
Aug 11, 2004	10.42	10.42	10.14	10.27	886,811	-0.15(-1.45%)
Aug 10, 2004	10.35	10.48	10.29	10.42	668,852	+0.07(+0.67%)
Aug 09, 2004	10.27	10.44	10.26	10.35	879,323	+0.14(+1.35%)
Aug 06, 2004	10.54	10.55	10.20	10.21	784,045	-0.52(-4.85%)
Aug 05, 2004	11.06	11.08	10.73	10.73	585,684	-0.35(-3.17%)
Aug 04, 2004	11.02	11.23	10.84	11.08	734,654	+0.03(+0.23%)
Aug 03, 2004	10.98	11.18	10.86	11.06	980,017	-0.03(-0.28%)
Aug 02, 2004	10.78	11.11	10.78	11.09	796,632	+0.24(+2.26%)
Jul 30, 2004	10.91	11.14	10.82	10.85	802,527	-0.03(-0.29%)
Jul 29, 2004	10.83	10.98	10.82	10.88	588,392	+0.12(+1.11%)
Jul 28, 2004	10.69	10.85	10.55	10.76	419,666	+0.03(+0.23%)
Jul 27, 2004	10.51	10.73	10.48	10.73	641,767	+0.23(+2.21%)
Jul 26, 2004	10.49	10.73	10.38	10.50	623,604	+0.09(+0.84%)
Jul 23, 2004	10.61	10.63	10.41	10.41	599,067	-0.19(-1.83%)
Jul 22, 2004	10.63	10.71	10.49	10.61	743,736	-0.09(-0.82%)
Jul 21, 2004	10.92	11.04	10.70	10.70	433,846	-0.31(-2.80%)
Jul 20, 2004	10.96	11.01	10.81	11.00	485,786	+0.04(+0.34%)
Jul 19, 2004	11.05	11.06	10.77	10.96	824,514	-0.10(-0.91%)
Jul 16, 2004	11.16	11.17	10.72	11.07	710,596	-0.08(-0.73%)
Jul 15, 2004	11.14	11.23	11.11	11.15	433,049	+0.04(+0.34%)
Jul 14, 2004	11.16	11.20	11.05	11.11	813,043	-0.10(-0.90%)
Jul 13, 2004	11.04	11.22	11.03	11.21	753,933	+0.15(+1.36%)
Jul 12, 2004	11.04	11.08	10.90	11.06	492,956	+0.02(+0.17%)
Jul 09, 2004	10.83	11.05	10.83	11.04	416,798	+0.16(+1.44%)
Jul 08, 2004	11.03	11.07	10.86	10.88	583,453	-0.17(-1.53%)
Jul 07, 2004	10.85	11.06	10.85	11.05	528,645	+0.11(+0.97%)
Jul 06, 2004	10.85	11.00	10.78	10.95	765,086	+0.01(+0.12%)
Jul 02, 2004	10.87	10.93	10.66	10.93	617,868	+0.09(+0.81%)
Jul 01, 2004	11.09	11.09	10.73	10.85	1,001,048	-0.21(-1.93%)
Jun 30, 2004	11.02	11.08	10.95	11.06	672,357	+0.08(+0.69%)
Jun 29, 2004	10.96	11.05	10.95	10.98	770,025	-0.09(-0.79%)
Jun 28, 2004	11.16	11.16	10.96	11.07	668,534	+0.01(+0.06%)
Jun 25, 2004	10.85	11.11	10.85	11.07	1,137,432	+0.23(+2.08%)
Jun 24, 2004	10.91	10.93	10.80	10.84	441,971	-0.04(-0.40%)
Jun 23, 2004	10.98	11.05	10.82	10.88	929,192	-0.10(-0.91%)
Jun 22, 2004	10.86	10.98	10.65	10.98	813,999	+0.21(+1.92%)
Jun 21, 2004	10.73	10.83	10.58	10.78	578,036	+0.02(+0.17%)
Jun 18, 2004	10.60	10.78	10.57	10.76	624,719	+0.16(+1.48%)
Jun 17, 2004	10.54	10.62	10.44	10.60	386,526	+0.09(+0.84%)
Jun 16, 2004	10.48	10.54	10.37	10.51	396,404	-0.03(-0.24%)
Jun 15, 2004	10.41	10.57	10.37	10.54	500,125	+0.22(+2.13%)
Jun 14, 2004	10.49	10.49	10.31	10.32	482,600	-0.16(-1.56%)
Jun 10, 2004	10.56	10.63	10.44	10.48	624,719	-0.03(-0.30%)
Jun 09, 2004	10.51	10.61	10.49	10.51	626,790	+0.02(+0.18%)
Jun 08, 2004	10.47	10.53	10.41	10.49	404,370	-0.06(-0.54%)
Jun 07, 2004	10.39	10.55	10.36	10.55	597,793	+0.28(+2.75%)
Jun 04, 2004	10.29	10.36	10.26	10.27	700,399	+0.01(+0.06%)
Jun 03, 2004	10.37	10.41	10.21	10.26	700,558	-0.11(-1.09%)
Jun 02, 2004	10.43	10.51	10.29	10.37	1,257,245	-0.06(-0.54%)
Jun 01, 2004	10.39	10.45	10.29	10.43	576,602	+0.11(+1.03%)
May 28, 2004	10.31	10.41	10.27	10.32	450,894	-0.06(-0.60%)
May 27, 2004	10.48	10.48	10.27	10.39	882,031	+0.19(+1.85%)
May 26, 2004	10.17	10.28	10.11	10.20	336,019	-0.02(-0.18%)
May 25, 2004	9.986	10.24	9.917	10.22	661,683	+0.21(+2.13%)
May 24, 2004	10.15	10.22	9.917	10.00	400,068	-0.02(-0.19%)
May 21, 2004	9.917	10.19	9.917	10.02	658,177	+0.14(+1.40%)
May 20, 2004	9.867	10.04	9.741	9.885	663,754	+0.09(+0.96%)
May 19, 2004	9.980	10.22	9.735	9.791	640,970	-0.11(-1.14%)
May 18, 2004	9.760	9.910	9.760	9.904	409,628	+0.18(+1.81%)
May 17, 2004	9.728	9.760	9.540	9.728	885,058	-0.14(-1.40%)
May 14, 2004	9.992	10.02	9.816	9.867	749,312	-0.13(-1.26%)
May 13, 2004	9.904	10.02	9.823	9.992	662,161	+0.09(+0.95%)
May 12, 2004	9.923	9.986	9.728	9.898	817,026	-0.08(-0.76%)
May 11, 2004	9.917	10.06	9.829	9.973	1,067,328	+0.18(+1.86%)
May 10, 2004	10.04	10.14	9.678	9.791	1,120,543	-0.28(-2.80%)
May 07, 2004	10.42	10.54	10.00	10.07	897,167	-0.42(-4.01%)
May 06, 2004	10.81	10.81	10.39	10.49	942,257	-0.53(-4.78%)
May 05, 2004	10.80	11.07	10.80	11.02	873,587	+0.14(+1.27%)
May 04, 2004	10.66	11.02	10.66	10.88	746,444	+0.21(+2.00%)

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.