Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.92	15.23	14.91	15.08	1,201,185	+0.16(+1.10%)
May 27, 2005	14.94	14.94	14.81	14.92	615,717	+0.06(+0.42%)
May 26, 2005	14.91	15.05	14.76	14.86	945,401	-0.05(-0.35%)
May 25, 2005	15.12	15.12	14.83	14.91	1,069,464	-0.17(-1.16%)
May 24, 2005	15.34	15.34	15.02	15.08	1,371,962	-0.25(-1.65%)
May 23, 2005	15.21	15.36	15.18	15.34	790,323	+0.07(+0.48%)
May 20, 2005	15.22	15.31	15.16	15.26	705,701	+0.01(+0.07%)
May 19, 2005	15.09	15.32	15.09	15.25	889,114	+0.11(+0.71%)
May 18, 2005	14.95	15.15	14.95	15.15	979,097	+0.24(+1.63%)
May 17, 2005	14.76	14.95	14.76	14.90	787,643	+0.03(+0.23%)
May 16, 2005	14.73	14.88	14.73	14.87	959,569	+0.14(+0.94%)
May 13, 2005	14.89	14.90	14.66	14.73	930,851	-0.13(-0.86%)
May 12, 2005	14.98	14.99	14.76	14.86	958,420	-0.16(-1.08%)
May 11, 2005	14.98	15.05	14.81	15.02	882,987	+0.07(+0.47%)
May 10, 2005	14.95	15.02	14.83	14.95	745,140	-0.06(-0.38%)
May 09, 2005	14.79	15.01	14.77	15.01	949,231	+0.21(+1.45%)
May 06, 2005	14.85	14.85	14.52	14.79	1,351,285	-0.09(-0.61%)
May 05, 2005	14.62	14.89	14.59	14.89	1,144,514	+0.27(+1.84%)
May 04, 2005	14.57	14.62	14.46	14.62	1,003,987	+0.04(+0.30%)
May 03, 2005	14.50	14.58	14.48	14.57	735,567	+0.03(+0.22%)
May 02, 2005	14.47	14.54	14.29	14.54	886,434	+0.08(+0.52%)
Apr 29, 2005	14.42	14.49	14.31	14.47	1,215,352	+0.09(+0.65%)
Apr 28, 2005	14.39	14.43	14.29	14.37	626,438	-0.01(-0.05%)
Apr 27, 2005	14.18	14.43	14.08	14.38	2,581,954	+0.20(+1.44%)
Apr 26, 2005	14.13	14.23	14.12	14.18	1,337,117	+0.09(+0.61%)
Apr 25, 2005	13.95	14.18	13.93	14.09	2,620,628	+0.08(+0.56%)
Apr 22, 2005	13.97	14.09	13.90	14.01	1,875,870	+0.01(+0.09%)
Apr 21, 2005	13.87	14.00	13.79	14.00	662,049	+0.13(+0.90%)
Apr 20, 2005	13.74	13.90	13.70	13.87	1,132,261	+0.01(+0.04%)
Apr 19, 2005	13.83	13.98	13.82	13.87	1,092,056	-0.01(-0.09%)
Apr 18, 2005	13.95	13.96	13.77	13.88	971,056	+0.03(+0.23%)
Apr 15, 2005	13.84	13.91	13.76	13.85	832,060	+0.04(+0.30%)
Apr 14, 2005	13.96	13.96	13.76	13.81	2,364,462	-0.15(-1.08%)
Apr 13, 2005	14.00	14.05	13.90	13.96	1,198,121	-0.05(-0.35%)
Apr 12, 2005	13.82	14.03	13.76	14.01	1,146,812	+0.19(+1.34%)
Apr 11, 2005	13.93	13.93	13.80	13.82	583,553	-0.04(-0.28%)
Apr 08, 2005	13.92	13.96	13.82	13.86	759,691	-0.03(-0.21%)
Apr 07, 2005	13.84	13.90	13.80	13.89	860,779	+0.04(+0.30%)
Apr 06, 2005	13.84	13.93	13.74	13.85	1,151,789	+0.03(+0.25%)
Apr 05, 2005	13.84	13.84	13.68	13.82	1,011,645	-0.03(-0.19%)
Apr 04, 2005	13.83	13.88	13.67	13.84	1,590,986	+0.01(+0.08%)
Apr 01, 2005	14.17	14.20	13.77	13.83	2,243,463	-0.25(-1.74%)
Mar 31, 2005	14.31	14.33	14.03	14.08	2,207,469	-0.04(-0.28%)
Mar 30, 2005	13.79	14.12	13.79	14.12	1,394,171	+0.30(+2.15%)
Mar 29, 2005	13.76	13.87	13.72	13.82	1,094,353	+0.14(+0.99%)
Mar 28, 2005	13.91	13.91	13.68	13.68	1,158,299	-0.17(-1.23%)
Mar 24, 2005	13.84	14.09	13.81	13.85	1,092,821	+0.06(+0.42%)
Mar 23, 2005	13.93	13.93	13.65	13.79	1,566,863	-0.16(-1.14%)
Mar 22, 2005	14.17	14.35	13.89	13.95	1,826,858	-0.15(-1.09%)
Mar 21, 2005	14.11	14.15	13.96	14.11	1,061,806	-0.01(-0.04%)
Mar 18, 2005	14.40	14.43	14.11	14.11	1,224,925	-0.28(-1.92%)
Mar 17, 2005	14.26	14.42	14.26	14.39	999,009	+0.17(+1.19%)
Mar 16, 2005	14.29	14.35	14.11	14.22	1,258,238	-0.07(-0.46%)
Mar 15, 2005	14.32	14.46	14.23	14.29	1,347,073	+0.03(+0.18%)
Mar 14, 2005	14.04	14.26	13.99	14.26	840,867	+0.24(+1.68%)
Mar 11, 2005	14.06	14.09	13.97	14.02	993,265	-0.11(-0.79%)
Mar 10, 2005	14.05	14.22	13.92	14.14	1,057,977	+0.16(+1.12%)
Mar 09, 2005	14.36	14.36	13.94	13.98	1,685,564	-0.51(-3.53%)
Mar 08, 2005	14.55	14.55	14.39	14.49	1,030,024	-0.06(-0.40%)
Mar 07, 2005	14.38	14.62	14.35	14.55	892,177	+0.13(+0.91%)
Mar 04, 2005	14.22	14.46	14.18	14.42	1,273,937	+0.29(+2.05%)
Mar 03, 2005	14.05	14.16	14.04	14.13	1,021,983	+0.07(+0.52%)
Mar 02, 2005	14.04	14.13	13.97	14.06	1,197,356	-0.05(-0.33%)
Mar 01, 2005	13.87	14.17	13.87	14.10	1,325,247	+0.23(+1.68%)
Feb 28, 2005	14.04	14.13	13.79	13.87	2,613,352	-0.23(-1.65%)
Feb 25, 2005	14.04	14.21	14.02	14.10	1,465,775	+0.14(+1.03%)
Feb 24, 2005	14.04	14.15	13.91	13.96	1,474,582	-0.12(-0.84%)
Feb 23, 2005	14.36	14.41	14.08	14.08	935,446	-0.18(-1.25%)
Feb 22, 2005	14.78	14.78	14.22	14.25	1,466,923	-0.53(-3.55%)
Feb 18, 2005	14.70	14.79	14.55	14.78	946,933	+0.03(+0.18%)
Feb 17, 2005	14.79	14.86	14.74	14.75	569,385	-0.03(-0.19%)
Feb 16, 2005	14.64	14.82	14.53	14.78	1,355,497	+0.14(+0.96%)
Feb 15, 2005	14.65	14.67	14.61	14.64	1,587,157	-0.02(-0.11%)
Feb 14, 2005	14.68	14.68	14.60	14.66	1,203,099	+0.03(+0.21%)
Feb 11, 2005	14.56	14.62	14.47	14.62	1,231,434	+0.08(+0.54%)
Feb 10, 2005	14.57	14.58	14.47	14.55	1,329,842	+0.03(+0.23%)
Feb 09, 2005	14.48	14.58	14.48	14.51	940,041	+0.03(+0.22%)
Feb 08, 2005	14.40	14.48	14.32	14.48	869,203	+0.15(+1.04%)
Feb 07, 2005	14.56	14.56	14.33	14.33	1,164,042	-0.14(-0.94%)
Feb 04, 2005	14.42	14.51	14.40	14.47	1,072,910	+0.21(+1.45%)
Feb 03, 2005	14.29	14.40	14.23	14.26	1,315,674	+0.00(+0.00%)
Feb 02, 2005	13.99	14.26	13.91	14.26	1,862,851	+0.32(+2.27%)
Feb 01, 2005	13.87	13.95	13.74	13.95	1,407,955	+0.11(+0.79%)
Jan 31, 2005	13.76	13.87	13.53	13.84	2,151,181	+0.08(+0.55%)
Jan 28, 2005	13.79	13.89	13.68	13.76	1,633,489	+0.02(+0.17%)
Jan 27, 2005	13.78	13.81	13.66	13.74	1,684,798	-0.05(-0.38%)
Jan 26, 2005	13.76	13.94	13.71	13.79	1,294,231	-0.01(-0.09%)
Jan 25, 2005	14.21	14.28	13.71	13.80	1,688,245	-0.37(-2.58%)
Jan 24, 2005	14.39	14.49	14.15	14.17	982,927	-0.19(-1.31%)
Jan 21, 2005	14.43	14.46	14.33	14.36	990,968	-0.08(-0.52%)
Jan 20, 2005	14.44	14.53	14.30	14.43	1,342,861	-0.11(-0.79%)
Jan 19, 2005	14.59	14.73	14.44	14.55	1,077,888	+0.03(+0.20%)
Jan 18, 2005	14.22	14.52	14.13	14.52	909,791	+0.26(+1.81%)
Jan 14, 2005	14.22	14.35	14.17	14.26	737,482	+0.10(+0.74%)
Jan 13, 2005	14.10	14.45	14.07	14.15	1,455,819	+0.06(+0.41%)
Jan 12, 2005	14.25	14.31	13.89	14.10	1,355,497	-0.12(-0.86%)
Jan 11, 2005	14.39	14.47	14.17	14.22	1,500,236	-0.15(-1.02%)
Jan 10, 2005	14.48	14.52	14.34	14.37	1,098,948	-0.12(-0.81%)
Jan 07, 2005	14.64	14.79	14.46	14.48	1,757,551	+0.01(+0.09%)
Jan 06, 2005	14.21	14.52	14.19	14.47	1,487,983	+0.26(+1.86%)
Jan 05, 2005	14.82	14.85	14.11	14.21	2,614,118	-0.63(-4.26%)
Jan 04, 2005	14.90	15.17	14.83	14.84	1,562,268	-0.18(-1.18%)
Jan 03, 2005	15.12	15.19	14.87	15.02	1,526,274	-0.13(-0.85%)
Dec 31, 2004	15.21	15.28	15.01	15.14	2,241,165	-0.10(-0.69%)
Dec 30, 2004	15.17	15.29	15.15	15.25	1,128,049	-0.04(-0.24%)
Dec 29, 2004	15.17	15.30	15.17	15.29	841,250	+0.12(+0.77%)
Dec 28, 2004	15.12	15.21	15.12	15.17	711,444	-0.02(-0.12%)
Dec 27, 2004	15.14	15.28	15.06	15.19	416,604	+0.03(+0.21%)
Dec 23, 2004	15.33	15.37	15.15	15.15	1,068,698	-0.10(-0.63%)
Dec 22, 2004	15.20	15.29	15.20	15.25	689,235	+0.06(+0.38%)
Dec 21, 2004	15.10	15.21	15.09	15.19	852,738	+0.10(+0.66%)
Dec 20, 2004	15.17	15.19	14.99	15.10	716,805	-0.03(-0.17%)
Dec 17, 2004	15.03	15.18	14.80	15.12	1,351,668	+0.09(+0.61%)
Dec 16, 2004	15.20	15.26	15.03	15.03	968,759	-0.20(-1.29%)
Dec 15, 2004	15.20	15.23	15.02	15.23	1,017,388	+0.13(+0.87%)
Dec 14, 2004	15.17	15.30	15.07	15.10	784,580	-0.18(-1.18%)
Dec 13, 2004	15.48	15.48	15.16	15.28	1,109,286	-0.12(-0.76%)
Dec 10, 2004	15.35	15.44	15.12	15.39	1,052,999	+0.05(+0.32%)
Dec 09, 2004	15.04	15.34	14.95	15.34	830,529	+0.22(+1.45%)
Dec 08, 2004	14.96	15.16	14.92	15.12	898,304	+0.25(+1.67%)
Dec 07, 2004	15.21	15.22	14.83	14.88	1,153,704	-0.38(-2.47%)
Dec 06, 2004	15.10	15.32	15.02	15.25	1,377,323	+0.17(+1.13%)
Dec 03, 2004	14.95	15.08	14.95	15.08	1,093,204	+0.27(+1.85%)
Dec 02, 2004	15.14	15.15	14.80	14.81	2,768,048	-0.33(-2.21%)
Dec 01, 2004	14.88	15.18	14.76	15.14	1,124,603	+0.29(+1.93%)
Nov 30, 2004	14.60	14.85	14.46	14.85	1,599,793	+0.15(+1.03%)
Nov 29, 2004	14.65	14.78	14.62	14.70	1,201,185	+0.02(+0.14%)
Nov 26, 2004	14.65	14.75	14.60	14.68	368,358	+0.04(+0.25%)
Nov 24, 2004	14.39	14.71	14.39	14.65	799,513	+0.26(+1.78%)
Nov 23, 2004	14.15	14.44	14.12	14.39	590,828	+0.17(+1.23%)
Nov 22, 2004	14.11	14.28	14.08	14.21	956,123	+0.16(+1.17%)
Nov 19, 2004	14.30	14.35	14.05	14.05	1,224,925	-0.22(-1.54%)
Nov 18, 2004	14.38	14.49	14.11	14.27	1,818,051	-0.09(-0.64%)
Nov 17, 2004	14.69	14.79	14.30	14.36	975,268	-0.32(-2.19%)
Nov 16, 2004	14.91	14.99	14.68	14.68	1,577,584	-0.23(-1.54%)
Nov 15, 2004	14.70	14.94	14.65	14.91	1,659,526	+0.21(+1.44%)
Nov 12, 2004	14.29	14.71	14.26	14.70	1,690,925	+0.47(+3.28%)
Nov 11, 2004	14.04	14.23	13.98	14.23	1,145,663	+0.32(+2.31%)
Nov 10, 2004	13.91	13.93	13.82	13.91	1,175,147	+0.01(+0.04%)
Nov 09, 2004	13.92	13.97	13.82	13.91	1,763,678	-0.03(-0.22%)
Nov 08, 2004	13.87	13.97	13.71	13.94	1,120,391	+0.03(+0.24%)
Nov 05, 2004	14.48	14.51	13.88	13.90	2,195,599	-0.57(-3.97%)
Nov 04, 2004	14.36	14.51	14.36	14.48	1,232,966	+0.13(+0.91%)
Nov 03, 2004	14.41	14.49	14.27	14.35	1,402,978	+0.08(+0.53%)
Nov 02, 2004	14.31	14.36	14.23	14.27	626,055	-0.08(-0.56%)
Nov 01, 2004	14.25	14.36	14.18	14.35	895,623	+0.11(+0.75%)
Oct 29, 2004	14.27	14.35	14.19	14.25	691,916	-0.02(-0.16%)
Oct 28, 2004	14.09	14.27	14.08	14.27	1,581,030	+0.16(+1.11%)
Oct 27, 2004	13.94	14.11	13.94	14.11	523,819	+0.22(+1.56%)
Oct 26, 2004	13.82	13.92	13.79	13.90	1,065,635	+0.14(+1.03%)
Oct 25, 2004	13.85	13.85	13.72	13.76	394,013	-0.07(-0.53%)
Oct 22, 2004	13.98	14.02	13.81	13.83	697,277	-0.16(-1.12%)
Oct 21, 2004	13.72	13.99	13.69	13.99	691,150	+0.24(+1.71%)
Oct 20, 2004	13.58	13.80	13.55	13.75	1,257,472	+0.00(+0.00%)
Oct 19, 2004	14.00	14.12	13.75	13.75	1,217,267	-0.22(-1.59%)
Oct 18, 2004	13.88	14.07	13.84	13.97	676,217	+0.16(+1.17%)
Oct 15, 2004	13.74	13.84	13.73	13.81	832,443	+0.07(+0.53%)
Oct 14, 2004	13.53	13.74	13.49	13.74	905,962	+0.25(+1.82%)
Oct 13, 2004	13.62	13.65	13.45	13.49	634,479	-0.08(-0.60%)
Oct 12, 2004	13.32	13.58	13.27	13.57	911,323	+0.25(+1.90%)
Oct 11, 2004	13.34	13.41	13.29	13.32	672,387	-0.05(-0.41%)
Oct 08, 2004	13.31	13.42	13.30	13.37	892,177	+0.10(+0.75%)
Oct 07, 2004	13.50	13.50	13.25	13.27	925,490	-0.22(-1.66%)
Oct 06, 2004	13.42	13.54	13.42	13.50	604,230	+0.04(+0.31%)
Oct 05, 2004	13.37	13.48	13.35	13.46	534,157	+0.06(+0.45%)
Oct 04, 2004	13.35	13.45	13.31	13.40	953,060	+0.08(+0.63%)
Oct 01, 2004	13.21	13.52	13.20	13.31	1,308,399	-0.08(-0.62%)
Sep 30, 2004	13.20	13.40	13.19	13.40	2,010,654	+0.23(+1.79%)
Sep 29, 2004	13.06	13.16	13.06	13.16	919,747	+0.10(+0.80%)
Sep 28, 2004	13.06	13.11	13.00	13.06	1,731,896	+0.05(+0.42%)
Sep 27, 2004	13.07	13.17	12.98	13.00	655,157	-0.06(-0.46%)
Sep 24, 2004	13.10	13.17	13.06	13.06	682,726	+0.01(+0.04%)
Sep 23, 2004	13.05	13.10	13.01	13.06	822,871	-0.03(-0.24%)
Sep 22, 2004	13.08	13.17	13.07	13.09	789,940	+0.01(+0.04%)
Sep 21, 2004	13.09	13.18	13.02	13.08	1,524,360	-0.01(-0.08%)
Sep 20, 2004	13.24	13.24	13.09	13.09	858,098	-0.15(-1.10%)
Sep 17, 2004	13.31	13.31	13.17	13.24	1,281,213	-0.07(-0.53%)
Sep 16, 2004	12.94	13.31	12.94	13.31	952,294	+0.34(+2.62%)
Sep 15, 2004	12.80	13.06	12.80	12.97	711,827	+0.10(+0.75%)
Sep 14, 2004	13.12	13.12	12.85	12.88	817,893	-0.28(-2.16%)
Sep 13, 2004	13.18	13.20	13.04	13.16	1,351,668	-0.02(-0.18%)
Sep 10, 2004	13.09	13.19	13.03	13.18	944,253	-0.01(-0.06%)
Sep 09, 2004	13.44	13.44	13.19	13.19	1,371,962	-0.32(-2.40%)
Sep 08, 2004	13.40	13.53	13.40	13.52	847,760	+0.07(+0.54%)
Sep 07, 2004	13.25	13.44	13.18	13.44	934,680	+0.20(+1.52%)
Sep 03, 2004	13.07	13.25	13.04	13.24	658,220	+0.17(+1.32%)
Sep 02, 2004	13.12	13.14	13.04	13.07	777,687	+0.00(+0.00%)
Sep 01, 2004	13.14	13.19	13.01	13.07	1,105,457	-0.07(-0.56%)
Aug 31, 2004	13.06	13.19	13.03	13.14	1,722,706	+0.08(+0.64%)
Aug 30, 2004	12.95	13.06	12.91	13.06	690,767	+0.15(+1.17%)
Aug 27, 2004	13.05	13.05	12.90	12.91	796,450	-0.13(-1.02%)
Aug 26, 2004	13.02	13.07	12.96	13.04	949,231	+0.02(+0.18%)
Aug 25, 2004	13.02	13.11	12.96	13.02	2,655,472	-0.12(-0.89%)
Aug 24, 2004	12.88	13.13	12.88	13.13	2,185,260	+0.19(+1.49%)
Aug 23, 2004	12.66	13.02	12.66	12.94	1,313,377	+0.15(+1.21%)
Aug 20, 2004	12.67	12.80	12.66	12.79	1,231,434	+0.20(+1.58%)
Aug 19, 2004	12.63	12.64	12.54	12.59	1,044,192	-0.04(-0.33%)
Aug 18, 2004	12.36	12.65	12.36	12.63	1,352,051	+0.26(+2.09%)
Aug 17, 2004	12.27	12.38	12.27	12.37	755,862	+0.11(+0.92%)
Aug 16, 2004	12.22	12.29	12.20	12.26	1,208,843	+0.10(+0.82%)
Aug 13, 2004	12.21	12.22	12.10	12.16	985,990	-0.04(-0.36%)
Aug 12, 2004	12.43	12.43	12.18	12.20	1,156,001	-0.21(-1.70%)
Aug 11, 2004	12.46	12.47	12.40	12.42	834,741	-0.08(-0.61%)
Aug 10, 2004	12.54	12.60	12.48	12.49	599,635	-0.05(-0.44%)
Aug 09, 2004	12.61	12.64	12.52	12.55	555,217	+0.00(+0.00%)
Aug 06, 2004	12.57	12.70	12.51	12.55	687,321	-0.02(-0.12%)
Aug 05, 2004	12.66	12.68	12.54	12.56	712,210	-0.10(-0.80%)
Aug 04, 2004	12.58	12.68	12.50	12.66	1,110,052	+0.08(+0.64%)
Aug 03, 2004	12.60	12.69	12.49	12.58	1,055,679	+0.01(+0.06%)
Aug 02, 2004	12.56	12.59	12.42	12.57	1,973,512	+0.01(+0.10%)
Jul 30, 2004	12.47	12.59	12.47	12.56	667,027	+0.13(+1.05%)
Jul 29, 2004	12.44	12.59	12.42	12.43	1,644,210	+0.05(+0.42%)
Jul 28, 2004	12.26	12.45	12.21	12.38	843,165	+0.14(+1.11%)
Jul 27, 2004	12.05	12.42	12.05	12.24	1,231,051	+0.20(+1.69%)
Jul 26, 2004	12.08	12.17	11.99	12.04	1,271,257	-0.10(-0.82%)
Jul 23, 2004	12.37	12.42	12.14	12.14	1,035,768	-0.23(-1.84%)
Jul 22, 2004	12.65	12.65	12.36	12.37	1,447,395	-0.28(-2.25%)
Jul 21, 2004	12.78	12.78	12.57	12.65	1,665,270	-0.06(-0.49%)
Jul 20, 2004	12.73	12.79	12.64	12.71	1,999,167	-0.01(-0.10%)
Jul 19, 2004	12.51	12.74	12.49	12.73	1,082,100	+0.26(+2.12%)
Jul 16, 2004	12.55	12.64	12.45	12.46	667,027	-0.01(-0.06%)
Jul 15, 2004	12.40	12.53	12.35	12.47	788,026	+0.07(+0.59%)
Jul 14, 2004	12.35	12.40	12.28	12.40	826,317	+0.16(+1.28%)
Jul 13, 2004	12.26	12.33	12.21	12.24	773,858	-0.10(-0.80%)
Jul 12, 2004	12.14	12.34	12.07	12.34	1,545,420	+0.24(+1.94%)
Jul 09, 2004	12.28	12.31	12.08	12.10	1,614,726	-0.14(-1.15%)
Jul 08, 2004	12.40	12.44	12.20	12.25	1,290,402	-0.15(-1.22%)
Jul 07, 2004	12.14	12.40	12.13	12.40	2,523,369	+0.27(+2.20%)
Jul 06, 2004	12.20	12.21	11.95	12.13	1,328,693	-0.07(-0.54%)
Jul 02, 2004	11.94	12.20	11.94	12.20	1,420,974	+0.32(+2.73%)
Jul 01, 2004	11.77	11.89	11.71	11.87	1,201,185	-0.01(-0.09%)
Jun 30, 2004	11.73	11.91	11.68	11.88	1,806,181	+0.21(+1.77%)
Jun 29, 2004	12.01	12.01	11.68	11.68	1,342,095	-0.40(-3.33%)
Jun 28, 2004	12.11	12.13	11.99	12.08	1,143,748	+0.10(+0.81%)
Jun 25, 2004	11.88	12.07	11.86	11.98	2,394,329	+0.09(+0.79%)
Jun 24, 2004	11.99	12.07	11.87	11.89	844,314	-0.07(-0.57%)
Jun 23, 2004	11.89	11.97	11.87	11.96	1,028,110	+0.09(+0.75%)
Jun 22, 2004	11.88	11.92	11.82	11.87	2,070,388	-0.07(-0.57%)
Jun 21, 2004	11.70	12.00	11.70	11.94	1,158,299	+0.13(+1.11%)
Jun 18, 2004	11.84	11.89	11.75	11.80	1,881,997	-0.04(-0.33%)
Jun 17, 2004	11.78	11.91	11.70	11.84	1,759,849	-0.02(-0.15%)
Jun 16, 2004	11.82	11.90	11.75	11.86	975,268	+0.03(+0.26%)
Jun 15, 2004	11.70	11.89	11.70	11.83	1,419,443	+0.15(+1.30%)
Jun 14, 2004	11.82	11.82	11.62	11.68	1,694,371	-0.26(-2.19%)
Jun 10, 2004	12.10	12.10	11.91	11.94	748,203	-0.13(-1.04%)
Jun 09, 2004	12.12	12.16	12.05	12.07	693,830	-0.02(-0.15%)
Jun 08, 2004	12.03	12.09	11.99	12.08	958,420	+0.03(+0.22%)
Jun 07, 2004	12.03	12.11	12.01	12.06	809,086	-0.01(-0.06%)
Jun 04, 2004	12.07	12.18	12.01	12.07	824,402	+0.02(+0.15%)
Jun 03, 2004	12.13	12.16	11.95	12.05	1,203,865	-0.03(-0.24%)
Jun 02, 2004	11.88	12.08	11.88	12.08	1,705,093	+0.20(+1.65%)

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.