Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.57	25.91	25.45	25.71	13,980,281	+0.08(+0.30%)
May 27, 2005	25.73	25.88	25.57	25.63	7,214,677	-0.19(-0.72%)
May 26, 2005	25.63	25.99	25.47	25.82	15,373,600	+0.46(+1.79%)
May 25, 2005	25.34	25.59	25.13	25.37	11,020,861	-0.23(-0.89%)
May 24, 2005	25.51	25.74	25.38	25.59	12,821,517	-0.06(-0.24%)
May 23, 2005	25.68	26.04	25.46	25.65	19,500,386	-0.10(-0.38%)
May 20, 2005	25.27	25.87	25.07	25.75	19,957,574	+0.50(+1.97%)
May 19, 2005	24.99	25.44	24.80	25.25	20,663,056	+0.04(+0.16%)
May 18, 2005	25.00	25.66	24.90	25.21	24,825,010	+0.32(+1.27%)
May 17, 2005	24.10	24.91	24.10	24.90	14,822,808	+0.52(+2.12%)
May 16, 2005	24.17	24.48	24.01	24.38	11,533,602	+0.03(+0.11%)
May 13, 2005	24.36	24.70	24.14	24.35	24,349,486	-0.27(-1.09%)
May 12, 2005	24.81	25.10	24.46	24.62	14,783,651	-0.32(-1.27%)
May 11, 2005	24.55	25.04	24.28	24.94	15,797,307	+0.39(+1.57%)
May 10, 2005	24.59	24.81	24.32	24.55	13,316,443	-0.31(-1.25%)
May 09, 2005	24.49	25.06	24.31	24.86	19,642,252	+0.32(+1.29%)
May 06, 2005	24.43	24.70	24.39	24.54	15,336,504	+0.29(+1.19%)
May 05, 2005	24.50	24.74	24.11	24.25	16,618,578	-0.34(-1.37%)
May 04, 2005	24.05	24.67	23.94	24.59	16,440,265	+0.68(+2.83%)
May 03, 2005	24.21	24.31	23.81	23.92	17,986,426	-0.26(-1.08%)
May 02, 2005	24.03	24.36	23.98	24.18	13,024,317	+0.11(+0.46%)
Apr 29, 2005	24.08	24.27	23.60	24.07	21,325,974	+0.03(+0.14%)
Apr 28, 2005	24.14	24.42	23.92	24.03	18,968,730	-0.35(-1.44%)
Apr 27, 2005	23.54	24.49	23.54	24.39	25,600,708	+0.59(+2.46%)
Apr 26, 2005	23.73	24.18	23.56	23.80	27,793,898	-0.12(-0.49%)
Apr 25, 2005	23.45	23.98	23.40	23.92	19,013,236	+0.52(+2.21%)
Apr 22, 2005	23.78	24.07	23.17	23.40	21,896,808	-0.54(-2.28%)
Apr 21, 2005	22.80	24.19	22.76	23.94	52,746,236	+1.03(+4.52%)
Apr 20, 2005	22.76	23.06	22.56	22.91	31,537,478	+0.28(+1.25%)
Apr 19, 2005	22.58	22.94	22.56	22.63	22,671,798	+0.19(+0.86%)
Apr 18, 2005	22.18	22.87	22.13	22.43	26,184,272	-0.12(-0.52%)
Apr 15, 2005	22.98	23.34	22.54	22.55	31,510,794	-0.61(-2.62%)
Apr 14, 2005	22.96	23.43	22.56	23.16	39,948,368	+0.46(+2.04%)
Apr 13, 2005	23.72	23.84	22.69	22.70	39,343,152	-1.17(-4.91%)
Apr 12, 2005	23.70	23.94	23.39	23.87	24,932,194	+0.08(+0.32%)
Apr 11, 2005	24.10	24.20	23.70	23.79	21,174,312	-0.28(-1.18%)
Apr 08, 2005	24.32	24.37	23.99	24.08	21,127,856	-0.19(-0.77%)
Apr 07, 2005	24.12	24.59	24.07	24.26	20,569,960	+0.03(+0.14%)
Apr 06, 2005	24.40	24.82	24.09	24.23	20,716,636	-0.37(-1.49%)
Apr 05, 2005	24.90	25.14	24.50	24.59	19,070,260	-0.30(-1.19%)
Apr 04, 2005	24.59	25.08	24.32	24.89	18,942,790	+0.37(+1.49%)
Apr 01, 2005	25.27	25.34	24.41	24.52	28,666,092	-0.75(-2.95%)
Mar 31, 2005	25.39	25.67	25.08	25.27	20,703,816	-0.19(-0.76%)
Mar 30, 2005	24.87	25.52	24.84	25.46	26,199,288	+0.80(+3.24%)
Mar 29, 2005	24.94	25.14	24.40	24.66	22,767,134	-0.30(-1.22%)
Mar 28, 2005	24.74	25.22	24.68	24.96	18,942,772	+0.30(+1.20%)
Mar 24, 2005	25.08	25.28	24.67	24.67	19,125,250	-0.38(-1.51%)
Mar 23, 2005	24.82	25.30	24.75	25.05	18,405,900	+0.21(+0.86%)
Mar 22, 2005	25.37	25.63	24.81	24.83	21,916,694	-0.37(-1.45%)
Mar 21, 2005	25.06	25.50	24.98	25.20	18,327,558	+0.04(+0.16%)
Mar 18, 2005	25.25	25.34	24.85	25.16	33,959,516	-0.28(-1.11%)
Mar 17, 2005	26.01	26.08	25.41	25.44	23,446,440	-0.61(-2.33%)
Mar 16, 2005	26.14	26.59	25.94	26.05	31,211,660	-0.24(-0.92%)
Mar 15, 2005	26.16	26.47	26.01	26.29	31,372,140	+0.45(+1.74%)
Mar 14, 2005	25.93	26.08	25.52	25.84	19,209,814	+0.08(+0.29%)
Mar 11, 2005	25.97	26.17	25.73	25.77	32,692,182	+0.19(+0.73%)
Mar 10, 2005	25.39	25.77	25.07	25.58	21,491,398	+0.23(+0.93%)
Mar 09, 2005	24.85	25.57	24.73	25.34	26,876,406	+0.31(+1.24%)
Mar 08, 2005	25.57	26.13	24.98	25.03	30,698,750	-0.76(-2.94%)
Mar 07, 2005	24.45	25.94	24.42	25.79	36,492,164	+1.30(+5.32%)
Mar 04, 2005	24.70	24.89	24.49	24.49	18,569,100	+0.06(+0.25%)
Mar 03, 2005	25.19	25.24	24.30	24.43	23,110,924	-0.60(-2.40%)
Mar 02, 2005	24.79	25.43	24.63	25.03	18,790,258	-0.06(-0.22%)
Mar 01, 2005	24.98	25.44	24.88	25.08	19,206,696	+0.21(+0.86%)
Feb 28, 2005	25.52	25.68	24.46	24.87	29,358,266	-0.66(-2.57%)
Feb 25, 2005	24.40	25.61	24.34	25.52	32,702,158	+1.03(+4.20%)
Feb 24, 2005	23.48	24.57	23.45	24.50	31,985,164	+0.95(+4.04%)
Feb 23, 2005	23.96	24.02	23.54	23.54	23,416,886	-0.28(-1.19%)
Feb 22, 2005	23.48	24.16	23.45	23.83	30,014,240	-0.07(-0.29%)
Feb 18, 2005	24.39	24.56	23.86	23.90	23,560,070	-0.49(-2.01%)
Feb 17, 2005	24.83	24.83	24.17	24.39	21,832,154	-0.44(-1.78%)
Feb 16, 2005	25.27	25.33	24.66	24.83	23,505,704	-0.61(-2.41%)
Feb 15, 2005	25.50	26.02	25.21	25.44	27,134,526	-0.20(-0.78%)
Feb 14, 2005	24.94	25.74	24.90	25.64	20,830,516	+0.70(+2.79%)
Feb 11, 2005	24.39	25.00	23.70	24.94	26,149,398	+0.59(+2.41%)
Feb 10, 2005	24.77	24.83	24.35	24.36	14,587,753	-0.26(-1.06%)
Feb 09, 2005	25.05	25.09	24.43	24.62	16,629,255	-0.38(-1.52%)
Feb 08, 2005	24.72	25.13	24.39	25.00	20,245,172	+0.18(+0.72%)
Feb 07, 2005	25.28	25.86	24.74	24.82	22,243,188	-0.67(-2.63%)
Feb 04, 2005	24.93	25.59	24.83	25.49	15,388,856	+0.58(+2.33%)
Feb 03, 2005	24.99	25.25	24.70	24.91	13,811,869	-0.19(-0.77%)
Feb 02, 2005	25.36	25.44	24.84	25.10	15,998,781	-0.30(-1.19%)
Feb 01, 2005	25.62	25.74	25.27	25.41	18,344,600	-0.28(-1.10%)
Jan 31, 2005	25.48	25.81	25.46	25.69	22,546,280	+0.61(+2.45%)
Jan 28, 2005	24.94	25.19	24.59	25.08	21,968,462	+0.14(+0.58%)
Jan 27, 2005	25.45	25.57	24.68	24.93	24,372,456	-0.52(-2.06%)
Jan 26, 2005	25.29	25.64	25.28	25.45	19,621,304	+0.17(+0.65%)
Jan 25, 2005	25.40	25.70	25.24	25.29	23,905,610	+0.08(+0.33%)
Jan 24, 2005	26.08	26.16	25.08	25.21	33,971,252	-0.87(-3.33%)
Jan 21, 2005	26.08	26.39	24.68	26.08	43,286,748	+0.01(+0.05%)
Jan 20, 2005	26.47	26.66	25.90	26.06	74,592,120	-2.27(-8.01%)
Jan 19, 2005	29.31	29.37	28.30	28.33	35,031,976	-1.07(-3.64%)
Jan 18, 2005	28.89	29.64	28.64	29.40	23,748,764	+0.28(+0.97%)
Jan 14, 2005	29.18	29.46	29.04	29.12	13,363,420	+0.08(+0.26%)
Jan 13, 2005	29.57	29.60	29.01	29.04	18,586,128	-0.70(-2.37%)
Jan 12, 2005	29.90	29.91	29.20	29.75	16,450,090	-0.08(-0.28%)
Jan 11, 2005	29.54	30.01	29.51	29.83	15,899,977	+0.06(+0.21%)
Jan 10, 2005	29.67	30.11	29.52	29.77	15,563,872	-0.05(-0.16%)
Jan 07, 2005	29.95	30.15	29.48	29.81	17,738,782	+0.15(+0.51%)
Jan 06, 2005	29.32	29.97	29.28	29.66	20,626,364	+0.48(+1.63%)
Jan 05, 2005	29.07	29.55	28.99	29.19	19,927,950	+0.12(+0.43%)
Jan 04, 2005	29.64	29.80	29.03	29.06	27,369,178	-0.13(-0.45%)
Jan 03, 2005	29.46	29.85	28.77	29.19	20,025,778	-0.06(-0.19%)
Dec 31, 2004	29.55	29.63	29.18	29.25	8,568,891	-0.20(-0.68%)
Dec 30, 2004	29.38	29.65	29.13	29.45	9,226,877	-0.10(-0.35%)
Dec 29, 2004	29.87	29.92	29.32	29.55	17,400,600	-0.46(-1.54%)
Dec 28, 2004	30.22	30.31	29.84	30.01	15,921,979	+0.05(+0.16%)
Dec 27, 2004	30.97	30.98	29.84	29.97	18,253,994	-0.77(-2.49%)
Dec 23, 2004	30.75	31.04	30.64	30.73	13,593,154	+0.08(+0.25%)
Dec 22, 2004	30.06	30.79	30.04	30.66	28,501,118	+0.32(+1.05%)
Dec 21, 2004	29.79	30.53	29.72	30.34	18,916,620	+0.72(+2.42%)
Dec 20, 2004	30.02	30.15	29.56	29.62	15,654,088	-0.29(-0.97%)
Dec 17, 2004	30.28	30.34	29.67	29.91	25,349,340	-0.06(-0.21%)
Dec 16, 2004	30.61	30.87	29.81	29.97	19,638,244	-0.61(-2.01%)
Dec 15, 2004	30.21	30.70	30.04	30.59	17,636,744	+0.21(+0.68%)
Dec 14, 2004	30.09	30.46	29.86	30.38	19,100,142	+0.10(+0.32%)
Dec 13, 2004	30.06	30.35	29.93	30.28	13,588,660	+0.41(+1.39%)
Dec 10, 2004	30.05	30.07	29.62	29.87	13,658,387	-0.09(-0.30%)
Dec 09, 2004	29.59	30.19	29.12	29.96	24,366,638	-0.12(-0.39%)
Dec 08, 2004	29.70	30.17	29.68	30.08	17,032,974	+0.51(+1.73%)
Dec 07, 2004	30.03	30.32	29.49	29.57	18,507,244	-0.33(-1.11%)
Dec 06, 2004	29.81	30.35	29.73	29.90	15,039,157	-0.11(-0.37%)
Dec 03, 2004	30.26	30.75	29.98	30.01	23,590,218	-0.08(-0.28%)
Dec 02, 2004	29.51	30.15	29.39	30.09	20,988,282	+0.39(+1.30%)
Dec 01, 2004	28.75	29.79	28.73	29.70	25,003,748	+0.99(+3.46%)
Nov 30, 2004	28.56	28.93	28.54	28.71	15,418,379	+0.02(+0.07%)
Nov 29, 2004	28.52	29.17	28.39	28.69	15,214,561	+0.13(+0.46%)
Nov 26, 2004	28.70	28.90	28.56	28.56	3,844,411	-0.18(-0.62%)
Nov 24, 2004	28.32	28.81	28.21	28.74	13,358,314	+0.64(+2.28%)
Nov 23, 2004	28.29	28.43	27.74	28.10	14,503,809	-0.18(-0.63%)
Nov 22, 2004	27.54	28.35	27.26	28.28	15,376,775	+0.60(+2.17%)
Nov 19, 2004	28.66	28.69	27.68	27.68	14,246,790	-0.77(-2.72%)
Nov 18, 2004	28.14	28.63	27.87	28.45	16,073,466	+0.30(+1.05%)
Nov 17, 2004	27.72	28.38	27.59	28.15	21,675,984	+0.81(+2.95%)
Nov 16, 2004	27.46	27.63	27.19	27.34	15,870,083	-0.38(-1.37%)
Nov 15, 2004	27.77	28.06	27.46	27.72	18,278,348	-0.01(-0.02%)
Nov 12, 2004	27.66	27.79	27.26	27.73	19,802,052	+0.08(+0.27%)
Nov 11, 2004	27.17	27.66	27.00	27.66	18,319,228	+0.86(+3.22%)
Nov 10, 2004	26.79	27.19	26.66	26.79	20,336,674	-0.11(-0.41%)
Nov 09, 2004	26.77	27.03	26.63	26.90	22,030,564	+0.23(+0.88%)
Nov 08, 2004	26.18	26.73	26.05	26.67	17,418,284	+0.27(+1.02%)
Nov 05, 2004	26.52	26.77	26.18	26.40	32,201,002	+0.14(+0.53%)
Nov 04, 2004	26.41	26.73	26.12	26.26	58,712,944	-1.24(-4.51%)
Nov 03, 2004	28.32	28.48	27.08	27.50	39,236,768	-0.70(-2.47%)
Nov 02, 2004	28.01	28.32	27.77	28.20	23,394,082	+0.22(+0.79%)
Nov 01, 2004	28.29	28.39	27.72	27.98	24,267,628	-0.72(-2.50%)
Oct 29, 2004	28.39	29.08	28.26	28.70	18,875,884	+0.08(+0.26%)
Oct 28, 2004	28.14	29.11	27.90	28.62	17,574,700	+0.32(+1.15%)
Oct 27, 2004	27.61	28.66	26.72	28.30	26,170,698	+1.05(+3.85%)
Oct 26, 2004	27.46	27.53	26.68	27.25	33,908,808	-1.13(-3.99%)
Oct 25, 2004	28.86	29.12	28.20	28.38	22,846,414	-0.59(-2.05%)
Oct 22, 2004	30.59	30.64	28.92	28.97	21,038,874	-1.43(-4.72%)
Oct 21, 2004	30.02	30.49	29.53	30.41	16,433,263	+0.46(+1.54%)
Oct 20, 2004	29.40	30.14	29.35	29.95	18,104,538	+0.42(+1.43%)
Oct 19, 2004	30.50	30.63	29.48	29.52	22,705,074	-0.55(-1.83%)
Oct 18, 2004	29.05	30.08	29.01	30.08	16,351,504	+0.78(+2.66%)
Oct 15, 2004	29.24	29.52	28.90	29.30	19,711,450	+0.21(+0.74%)
Oct 14, 2004	28.73	29.17	28.63	29.08	15,297,625	+0.42(+1.47%)
Oct 13, 2004	28.93	29.08	28.22	28.66	15,296,755	+0.01(+0.02%)
Oct 12, 2004	28.24	28.72	28.13	28.66	13,063,750	+0.23(+0.80%)
Oct 11, 2004	28.33	28.52	28.23	28.43	8,287,663	+0.20(+0.71%)
Oct 08, 2004	28.48	28.67	28.12	28.23	13,140,870	-0.32(-1.11%)
Oct 07, 2004	28.77	28.97	28.52	28.55	12,349,084	-0.30(-1.05%)
Oct 06, 2004	28.25	28.85	27.93	28.85	17,470,472	+0.43(+1.53%)
Oct 05, 2004	28.03	28.57	27.90	28.41	12,909,654	+0.15(+0.53%)
Oct 04, 2004	28.12	28.62	28.08	28.27	19,920,776	+0.36(+1.30%)
Oct 01, 2004	27.19	28.01	27.02	27.90	22,417,758	+0.97(+3.61%)
Sep 30, 2004	26.70	26.96	26.46	26.93	21,812,540	+0.06(+0.23%)
Sep 29, 2004	26.20	26.92	26.01	26.87	17,885,064	+0.59(+2.26%)
Sep 28, 2004	26.37	26.49	26.08	26.28	14,347,395	+0.06(+0.21%)
Sep 27, 2004	26.17	26.66	26.09	26.22	17,376,970	-0.17(-0.63%)
Sep 24, 2004	26.70	26.78	26.25	26.39	15,057,567	-0.32(-1.21%)
Sep 23, 2004	26.74	26.96	26.57	26.71	14,987,115	+0.03(+0.10%)
Sep 22, 2004	26.72	26.87	26.42	26.68	20,827,228	-0.53(-1.95%)
Sep 21, 2004	26.48	27.43	26.41	27.21	18,611,182	+0.71(+2.68%)
Sep 20, 2004	26.24	26.65	26.15	26.50	26,063,136	-0.28(-1.06%)
Sep 17, 2004	25.91	27.23	25.87	26.79	74,538,376	-1.08(-3.89%)
Sep 16, 2004	27.64	28.25	27.52	27.87	19,064,626	-0.12(-0.42%)
Sep 15, 2004	27.97	28.16	27.66	27.99	16,086,512	-0.23(-0.81%)
Sep 14, 2004	27.62	28.28	27.58	28.21	17,689,364	+0.35(+1.24%)
Sep 13, 2004	27.44	28.40	27.30	27.87	22,305,412	+0.63(+2.30%)
Sep 10, 2004	27.17	27.28	26.84	27.24	18,374,168	-0.11(-0.40%)
Sep 09, 2004	27.58	27.59	26.99	27.35	22,230,612	+0.10(+0.35%)
Sep 08, 2004	26.70	27.56	26.70	27.26	22,978,040	+0.12(+0.46%)
Sep 07, 2004	26.65	27.50	26.61	27.13	22,299,470	+0.58(+2.18%)
Sep 03, 2004	26.52	26.87	26.24	26.55	13,153,047	-0.23(-0.85%)
Sep 02, 2004	26.05	26.90	26.05	26.78	13,299,749	+0.57(+2.18%)
Sep 01, 2004	25.85	26.56	25.77	26.21	18,520,870	-0.04(-0.16%)
Aug 31, 2004	26.05	26.28	25.86	26.25	13,796,536	+0.23(+0.90%)
Aug 30, 2004	26.16	26.31	25.78	26.01	11,644,855	-0.50(-1.87%)
Aug 27, 2004	26.21	26.80	26.17	26.51	15,560,732	+0.35(+1.32%)
Aug 26, 2004	26.21	26.55	26.06	26.17	12,099,023	-0.27(-1.02%)
Aug 25, 2004	26.22	26.56	25.99	26.43	15,018,572	+0.21(+0.82%)
Aug 24, 2004	26.21	26.62	25.92	26.22	19,501,398	+0.03(+0.11%)
Aug 23, 2004	25.85	26.70	25.64	26.19	27,365,916	+0.53(+2.07%)
Aug 20, 2004	24.56	25.87	24.42	25.66	31,528,230	+1.17(+4.76%)
Aug 19, 2004	24.79	24.93	24.35	24.50	15,026,980	-0.35(-1.42%)
Aug 18, 2004	24.20	24.90	23.98	24.85	19,652,594	+0.73(+3.03%)
Aug 17, 2004	24.25	24.32	23.88	24.12	16,353,389	+0.03(+0.11%)
Aug 16, 2004	23.74	24.18	23.60	24.09	13,184,214	+12.16(+101.94%)
Aug 13, 2004	11.95	12.07	11.81	11.93	17,784,026	-0.00(-0.02%)
Aug 12, 2004	11.76	12.05	11.74	11.93	28,442,844	+0.11(+0.96%)
Aug 11, 2004	11.82	11.96	11.73	11.82	31,157,996	-0.20(-1.67%)
Aug 10, 2004	11.93	12.02	11.77	12.02	20,742,424	+0.18(+1.50%)
Aug 09, 2004	11.66	11.93	11.61	11.84	21,893,138	+0.19(+1.63%)
Aug 06, 2004	11.94	12.05	11.65	11.65	31,094,502	-0.38(-3.15%)
Aug 05, 2004	12.36	12.37	12.01	12.03	24,500,438	-0.27(-2.16%)
Aug 04, 2004	12.27	12.44	12.11	12.29	26,536,004	+0.06(+0.45%)
Aug 03, 2004	12.39	12.54	12.23	12.24	22,024,184	-0.19(-1.51%)
Aug 02, 2004	12.03	12.51	12.00	12.43	34,447,488	+0.49(+4.12%)
Jul 30, 2004	12.11	12.14	11.91	11.94	20,021,670	-0.14(-1.13%)
Jul 29, 2004	12.20	12.20	11.94	12.07	22,435,010	-0.01(-0.09%)
Jul 28, 2004	12.12	12.21	11.81	12.08	27,865,892	-0.06(-0.53%)
Jul 27, 2004	12.21	12.36	12.01	12.15	28,431,536	-0.01(-0.10%)
Jul 26, 2004	12.15	12.30	11.95	12.16	25,955,284	-0.07(-0.56%)
Jul 23, 2004	12.47	12.58	12.13	12.23	32,278,848	-0.28(-2.21%)
Jul 22, 2004	11.81	12.57	11.76	12.50	51,737,772	+0.83(+7.12%)
Jul 21, 2004	12.11	12.14	11.64	11.67	33,523,496	-0.32(-2.66%)
Jul 20, 2004	11.80	12.00	11.68	11.99	24,740,786	+0.23(+1.99%)
Jul 19, 2004	11.78	11.92	11.62	11.76	25,964,272	-0.02(-0.16%)
Jul 16, 2004	11.98	11.99	11.76	11.78	23,630,662	-0.10(-0.87%)
Jul 15, 2004	12.01	12.10	11.74	11.88	26,438,590	-0.13(-1.08%)
Jul 14, 2004	12.06	12.23	11.99	12.01	20,674,002	-0.11(-0.91%)
Jul 13, 2004	12.17	12.18	12.01	12.12	23,266,226	+0.14(+1.18%)
Jul 12, 2004	12.11	12.12	11.88	11.98	26,458,304	-0.19(-1.57%)
Jul 09, 2004	12.25	12.41	12.14	12.17	19,960,206	-0.02(-0.13%)
Jul 08, 2004	12.27	12.42	12.10	12.18	22,207,128	-0.14(-1.16%)
Jul 07, 2004	12.23	12.40	12.23	12.33	20,660,666	+0.16(+1.28%)
Jul 06, 2004	12.44	12.52	12.08	12.17	34,354,132	-0.29(-2.34%)
Jul 02, 2004	12.42	12.52	12.31	12.46	18,826,018	+0.04(+0.31%)
Jul 01, 2004	12.66	12.68	12.38	12.43	36,081,800	-0.16(-1.27%)
Jun 30, 2004	12.37	12.65	12.37	12.59	39,047,736	+0.25(+2.00%)
Jun 29, 2004	11.84	12.40	11.80	12.34	50,354,248	+0.50(+4.19%)
Jun 28, 2004	11.92	12.02	11.80	11.84	24,772,388	-0.07(-0.59%)
Jun 25, 2004	11.86	12.08	11.75	11.91	24,085,264	+0.07(+0.58%)
Jun 24, 2004	11.69	12.02	11.60	11.84	35,483,684	+0.13(+1.15%)
Jun 23, 2004	11.69	11.73	11.54	11.71	24,799,640	-0.01(-0.07%)
Jun 22, 2004	11.36	11.78	11.34	11.72	38,341,768	+0.42(+3.76%)
Jun 21, 2004	11.47	11.57	11.16	11.29	32,168,676	-0.17(-1.50%)
Jun 18, 2004	11.75	11.76	11.40	11.47	40,421,112	-0.30(-2.58%)
Jun 17, 2004	11.84	11.85	11.70	11.77	17,036,598	-0.09(-0.73%)
Jun 16, 2004	11.93	11.97	11.86	11.86	17,789,534	-0.11(-0.94%)
Jun 15, 2004	11.93	12.04	11.86	11.97	24,890,388	+0.12(+0.99%)
Jun 14, 2004	11.92	12.02	11.81	11.85	30,422,744	-0.20(-1.63%)
Jun 10, 2004	11.89	12.05	11.83	12.05	19,455,446	+0.24(+2.04%)
Jun 09, 2004	11.92	11.98	11.78	11.81	15,552,470	-0.15(-1.28%)
Jun 08, 2004	11.79	11.99	11.74	11.96	22,921,504	+0.12(+0.98%)
Jun 07, 2004	11.62	11.86	11.56	11.84	23,245,640	+0.24(+2.08%)
Jun 04, 2004	11.80	11.89	11.60	11.60	27,410,710	-0.06(-0.53%)
Jun 03, 2004	11.64	11.82	11.61	11.67	19,431,092	-0.06(-0.50%)
Jun 02, 2004	11.75	11.78	11.59	11.72	22,503,432	-0.01(-0.10%)

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.