Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.26	24.55	23.55	24.10	277,787	-0.19(-0.78%)
Apr 28, 2005	24.89	25.16	24.15	24.29	186,837	-0.70(-2.80%)
Apr 27, 2005	25.05	25.36	24.90	24.99	112,220	-0.25(-0.99%)
Apr 26, 2005	25.32	25.86	25.11	25.24	149,064	-0.27(-1.06%)
Apr 25, 2005	25.53	25.75	24.96	25.51	163,523	+0.07(+0.28%)
Apr 22, 2005	25.04	25.57	25.04	25.44	336,158	+0.12(+0.47%)
Apr 21, 2005	24.88	25.59	24.78	25.32	446,920	+0.73(+2.97%)
Apr 20, 2005	24.76	25.60	23.15	24.59	724,983	-0.61(-2.42%)
Apr 19, 2005	23.96	25.20	23.96	25.20	289,899	+1.08(+4.48%)
Apr 18, 2005	23.96	24.24	23.66	24.12	330,745	+0.16(+0.67%)
Apr 15, 2005	25.37	25.43	23.94	23.96	496,339	-1.40(-5.52%)
Apr 14, 2005	25.50	25.74	25.19	25.36	291,051	-0.26(-1.01%)
Apr 13, 2005	25.91	25.91	25.34	25.62	217,612	-0.15(-0.58%)
Apr 12, 2005	25.52	26.13	25.40	25.77	229,990	+0.13(+0.51%)
Apr 11, 2005	25.54	25.75	25.50	25.64	128,919	+0.00(+0.00%)
Apr 08, 2005	25.78	25.96	25.43	25.64	220,480	-0.05(-0.19%)
Apr 07, 2005	25.78	25.92	25.50	25.69	194,850	+0.02(+0.08%)
Apr 06, 2005	26.00	26.40	25.60	25.67	215,161	-0.10(-0.39%)
Apr 05, 2005	25.89	26.29	25.77	25.77	232,556	-0.09(-0.35%)
Apr 04, 2005	25.15	26.00	25.08	25.86	301,849	+0.68(+2.70%)
Apr 01, 2005	25.86	25.91	24.85	25.18	534,402	-0.58(-2.25%)
Mar 31, 2005	25.61	25.94	25.42	25.76	225,062	-0.02(-0.08%)
Mar 30, 2005	25.66	25.85	25.58	25.78	213,891	+0.32(+1.26%)
Mar 29, 2005	26.10	26.28	25.41	25.46	155,220	-0.61(-2.34%)
Mar 28, 2005	26.00	26.25	25.97	26.07	184,146	+0.14(+0.54%)
Mar 24, 2005	25.24	25.97	25.24	25.93	379,542	+0.73(+2.90%)
Mar 23, 2005	25.68	25.85	25.19	25.20	275,825	-0.64(-2.48%)
Mar 22, 2005	25.83	26.11	25.77	25.84	166,244	-0.12(-0.46%)
Mar 21, 2005	25.75	26.04	25.43	25.96	191,853	+0.39(+1.53%)
Mar 18, 2005	25.77	25.78	25.41	25.57	285,819	-0.12(-0.47%)
Mar 17, 2005	25.27	25.80	25.03	25.69	212,339	+0.50(+1.98%)
Mar 16, 2005	25.27	25.60	24.98	25.19	229,321	-0.37(-1.45%)
Mar 15, 2005	26.30	26.35	25.23	25.56	390,437	-0.67(-2.55%)
Mar 14, 2005	25.76	26.28	25.76	26.23	100,203	+0.10(+0.38%)
Mar 11, 2005	25.70	26.16	25.70	26.13	196,902	+0.30(+1.16%)
Mar 10, 2005	25.68	25.97	25.50	25.83	222,139	+0.37(+1.45%)
Mar 09, 2005	25.64	25.86	25.40	25.46	315,021	-0.19(-0.74%)
Mar 08, 2005	25.70	25.99	25.43	25.65	181,049	-0.16(-0.62%)
Mar 07, 2005	25.17	25.85	25.17	25.81	177,023	+0.46(+1.81%)
Mar 04, 2005	25.60	25.63	24.90	25.35	224,103	-0.18(-0.71%)
Mar 03, 2005	25.76	25.76	25.08	25.53	190,641	-0.09(-0.35%)
Mar 02, 2005	25.45	25.86	25.33	25.62	175,555	-0.04(-0.16%)
Mar 01, 2005	25.20	25.75	25.04	25.66	339,565	+0.48(+1.93%)
Feb 28, 2005	24.76	25.33	24.75	25.18	204,023	+0.32(+1.31%)
Feb 25, 2005	24.35	25.30	24.35	24.85	151,823	+0.39(+1.59%)
Feb 24, 2005	23.88	24.77	23.88	24.46	204,796	+0.46(+1.92%)
Feb 23, 2005	24.05	24.29	23.92	24.00	146,093	-0.01(-0.04%)
Feb 22, 2005	24.09	24.80	23.96	24.01	199,878	-0.24(-0.99%)
Feb 18, 2005	24.61	24.69	24.13	24.25	114,315	-0.12(-0.49%)
Feb 17, 2005	25.28	25.60	24.37	24.37	177,473	-1.08(-4.24%)
Feb 16, 2005	25.20	25.84	24.85	25.45	215,843	+0.16(+0.63%)
Feb 15, 2005	25.19	25.47	24.78	25.29	150,750	+0.28(+1.12%)
Feb 14, 2005	25.13	25.52	24.78	25.01	213,259	-0.19(-0.75%)
Feb 11, 2005	24.87	25.48	24.48	25.20	294,304	+0.41(+1.67%)
Feb 10, 2005	24.99	25.06	24.50	24.79	226,336	+0.16(+0.63%)
Feb 09, 2005	25.03	25.15	24.59	24.63	269,744	-0.57(-2.26%)
Feb 08, 2005	24.95	25.40	24.77	25.20	246,474	+0.13(+0.52%)
Feb 07, 2005	25.09	25.46	24.91	25.07	399,624	+0.10(+0.40%)
Feb 04, 2005	24.13	25.08	24.13	24.97	362,019	+0.72(+2.97%)
Feb 03, 2005	24.76	24.86	23.98	24.25	331,615	-0.50(-2.02%)
Feb 02, 2005	24.53	24.77	24.32	24.75	208,996	+0.02(+0.08%)
Feb 01, 2005	24.60	25.00	24.53	24.73	234,772	-0.08(-0.32%)
Jan 31, 2005	24.40	25.05	24.40	24.81	356,385	+0.65(+2.69%)
Jan 28, 2005	24.31	24.88	24.12	24.16	275,048	-0.15(-0.62%)
Jan 27, 2005	24.30	24.74	24.10	24.31	619,765	+0.01(+0.04%)
Jan 26, 2005	22.97	24.45	22.75	24.30	710,677	+1.80(+8.00%)
Jan 25, 2005	22.90	23.35	21.81	22.50	757,816	-0.20(-0.88%)
Jan 24, 2005	22.33	23.08	22.33	22.70	333,008	+0.29(+1.29%)
Jan 21, 2005	22.87	23.07	22.28	22.41	148,406	-0.47(-2.05%)
Jan 20, 2005	22.29	23.23	22.16	22.88	260,250	+0.52(+2.33%)
Jan 19, 2005	23.18	23.31	22.30	22.36	277,647	-0.82(-3.54%)
Jan 18, 2005	23.20	23.43	22.53	23.18	199,016	-0.20(-0.86%)
Jan 14, 2005	23.36	23.66	23.06	23.38	221,322	+0.12(+0.52%)
Jan 13, 2005	23.52	23.75	23.18	23.26	296,909	-0.40(-1.69%)
Jan 12, 2005	23.10	23.83	22.83	23.66	374,167	+0.64(+2.78%)
Jan 11, 2005	22.75	23.16	22.35	23.02	275,462	+0.32(+1.41%)
Jan 10, 2005	22.50	23.00	21.84	22.70	324,758	+0.41(+1.84%)
Jan 07, 2005	22.31	22.53	21.88	22.29	308,740	+0.18(+0.81%)
Jan 06, 2005	22.08	22.44	21.91	22.11	290,913	+0.28(+1.28%)
Jan 05, 2005	21.35	22.28	21.07	21.83	341,035	+0.44(+2.06%)
Jan 04, 2005	22.00	22.48	21.37	21.39	226,325	-0.51(-2.33%)
Jan 03, 2005	22.32	22.61	21.82	21.90	208,626	-0.43(-1.93%)
Dec 31, 2004	22.28	22.43	22.20	22.33	114,200	+0.05(+0.22%)
Dec 30, 2004	22.28	22.39	22.28	22.28	67,400	+0.00(+0.00%)
Dec 29, 2004	22.04	22.42	22.02	22.28	113,900	+0.20(+0.91%)
Dec 28, 2004	21.90	22.23	21.87	22.08	146,500	+0.17(+0.78%)
Dec 27, 2004	22.20	22.30	21.91	21.91	126,100	-0.29(-1.31%)
Dec 23, 2004	22.14	22.30	22.09	22.20	203,600	+0.04(+0.18%)
Dec 22, 2004	22.60	22.60	22.14	22.16	173,000	-0.32(-1.42%)
Dec 21, 2004	22.26	22.61	22.02	22.48	228,000	+0.48(+2.18%)
Dec 20, 2004	22.50	22.80	21.97	22.00	195,400	-0.37(-1.65%)
Dec 17, 2004	22.60	22.70	21.90	22.37	703,800	-0.08(-0.36%)
Dec 16, 2004	22.64	22.98	22.31	22.45	161,000	-0.34(-1.49%)
Dec 15, 2004	23.10	23.10	22.30	22.79	220,600	-0.16(-0.70%)
Dec 14, 2004	22.29	22.95	22.29	22.95	164,000	+0.65(+2.91%)
Dec 13, 2004	22.58	22.70	22.23	22.30	132,300	-0.20(-0.89%)
Dec 10, 2004	22.50	22.75	22.33	22.50	67,300	-0.04(-0.18%)
Dec 09, 2004	22.80	22.99	22.10	22.54	154,200	-0.26(-1.14%)
Dec 08, 2004	23.12	23.12	22.70	22.80	128,000	-0.31(-1.34%)
Dec 07, 2004	23.80	24.17	22.97	23.11	223,600	-0.68(-2.86%)
Dec 06, 2004	24.09	24.11	23.74	23.79	125,400	-0.30(-1.25%)
Dec 03, 2004	23.78	24.28	23.73	24.09	314,100	+0.33(+1.39%)
Dec 02, 2004	23.00	23.77	22.55	23.76	331,700	+1.09(+4.81%)
Dec 01, 2004	22.00	22.84	21.96	22.67	161,300	+0.49(+2.21%)
Nov 30, 2004	22.81	22.96	22.04	22.18	233,800	-0.66(-2.89%)
Nov 29, 2004	22.89	23.05	22.51	22.84	126,000	-0.01(-0.04%)
Nov 26, 2004	22.84	23.00	22.70	22.85	39,900	+0.19(+0.84%)
Nov 24, 2004	22.28	22.90	22.28	22.66	166,800	+0.04(+0.18%)
Nov 23, 2004	22.47	22.92	22.31	22.62	129,000	-0.06(-0.26%)
Nov 22, 2004	22.15	22.68	22.05	22.68	113,800	+0.38(+1.70%)
Nov 19, 2004	22.41	22.70	22.00	22.30	193,800	-0.22(-0.98%)
Nov 18, 2004	22.39	22.65	22.25	22.52	98,700	+0.11(+0.49%)
Nov 17, 2004	22.58	23.10	22.23	22.41	188,400	-0.24(-1.06%)
Nov 16, 2004	22.69	22.96	22.45	22.65	199,300	-0.15(-0.66%)
Nov 15, 2004	22.64	23.00	22.43	22.80	279,500	+0.10(+0.44%)
Nov 12, 2004	22.40	22.71	21.99	22.70	269,700	+0.43(+1.93%)
Nov 11, 2004	21.88	22.33	21.64	22.27	279,700	+0.36(+1.64%)
Nov 10, 2004	21.76	21.93	21.47	21.91	353,300	+0.15(+0.69%)
Nov 09, 2004	21.50	21.90	21.35	21.76	298,800	+0.26(+1.21%)
Nov 08, 2004	21.03	21.58	20.98	21.50	317,200	+0.34(+1.61%)
Nov 05, 2004	20.91	21.51	20.91	21.16	245,200	+0.17(+0.81%)
Nov 04, 2004	20.45	21.02	20.21	20.99	334,700	+0.55(+2.69%)
Nov 03, 2004	20.58	20.78	20.24	20.44	277,500	+0.28(+1.39%)
Nov 02, 2004	19.96	20.28	19.69	20.16	235,400	+0.36(+1.82%)
Nov 01, 2004	19.60	20.12	19.60	19.80	273,100	-0.03(-0.15%)
Oct 29, 2004	19.66	19.87	19.52	19.83	222,800	+0.00(+0.00%)
Oct 28, 2004	19.95	20.29	19.59	19.83	275,500	-0.25(-1.25%)
Oct 27, 2004	19.60	20.24	19.60	20.08	193,600	+0.45(+2.29%)
Oct 26, 2004	20.04	20.05	19.47	19.63	287,600	-0.24(-1.21%)
Oct 25, 2004	19.90	20.10	19.70	19.87	272,000	-0.20(-1.00%)
Oct 22, 2004	19.95	20.14	19.79	20.07	432,800	+0.23(+1.16%)
Oct 21, 2004	19.18	19.88	19.18	19.84	338,300	+0.56(+2.90%)
Oct 20, 2004	19.01	19.76	18.72	19.28	487,100	+0.07(+0.36%)
Oct 19, 2004	19.10	21.15	19.08	19.21	1,478,600	-0.19(-0.98%)
Oct 18, 2004	19.38	19.80	18.55	19.40	513,200	-0.01(-0.05%)
Oct 15, 2004	19.69	19.87	19.30	19.41	444,100	-0.34(-1.72%)
Oct 14, 2004	20.43	20.50	19.60	19.75	639,300	-0.91(-4.40%)
Oct 13, 2004	21.17	21.50	20.54	20.66	323,100	-0.36(-1.71%)
Oct 12, 2004	21.00	21.17	20.69	21.02	140,300	-0.06(-0.28%)
Oct 11, 2004	20.90	21.17	20.74	21.08	273,000	+0.16(+0.76%)
Oct 08, 2004	21.46	21.64	20.92	20.92	305,100	-0.60(-2.79%)
Oct 07, 2004	22.02	22.05	21.52	21.52	159,400	-0.38(-1.74%)
Oct 06, 2004	22.04	22.24	21.73	21.90	238,600	-0.26(-1.17%)
Oct 05, 2004	22.24	22.46	21.82	22.16	204,600	-0.06(-0.27%)
Oct 04, 2004	22.12	22.92	22.05	22.22	642,800	+0.26(+1.18%)
Oct 01, 2004	21.14	22.02	21.01	21.96	274,900	+0.91(+4.32%)
Sep 30, 2004	20.60	21.07	20.60	21.05	273,000	+0.33(+1.59%)
Sep 29, 2004	20.08	20.72	20.02	20.72	182,700	+0.72(+3.60%)
Sep 28, 2004	19.81	20.11	19.70	20.00	418,400	+0.17(+0.86%)
Sep 27, 2004	19.91	20.20	19.83	19.83	109,300	-0.15(-0.75%)
Sep 24, 2004	20.16	20.36	19.92	19.98	163,000	-0.20(-0.99%)
Sep 23, 2004	20.22	20.45	20.11	20.18	213,700	+0.02(+0.10%)
Sep 22, 2004	20.30	20.40	19.71	20.16	316,500	-0.17(-0.84%)
Sep 21, 2004	19.87	20.40	19.85	20.33	131,300	+0.54(+2.73%)
Sep 20, 2004	19.99	20.04	19.61	19.79	351,200	-0.18(-0.90%)
Sep 17, 2004	21.02	21.02	19.94	19.97	358,100	-0.63(-3.06%)
Sep 16, 2004	20.30	20.86	20.30	20.60	84,300	+0.33(+1.63%)
Sep 15, 2004	20.95	21.00	20.14	20.27	206,100	-0.66(-3.15%)
Sep 14, 2004	21.24	21.50	20.84	20.93	170,900	-0.46(-2.15%)
Sep 13, 2004	20.76	21.82	20.76	21.39	291,200	+0.58(+2.79%)
Sep 10, 2004	20.46	21.00	20.07	20.81	471,100	+0.50(+2.46%)
Sep 09, 2004	19.07	20.40	19.07	20.31	284,100	+1.23(+6.45%)
Sep 08, 2004	18.99	19.46	18.98	19.08	434,600	+0.06(+0.32%)
Sep 07, 2004	18.61	19.09	18.60	19.02	202,300	+0.54(+2.92%)
Sep 03, 2004	18.73	18.73	18.26	18.48	169,300	-0.30(-1.60%)
Sep 02, 2004	19.07	19.09	18.57	18.78	160,600	-0.27(-1.42%)
Sep 01, 2004	19.02	19.67	18.95	19.05	145,100	+0.04(+0.21%)
Aug 31, 2004	18.79	19.08	18.50	19.01	129,200	+0.22(+1.17%)
Aug 30, 2004	19.55	19.69	18.79	18.79	108,700	-0.87(-4.43%)
Aug 27, 2004	19.15	19.74	19.15	19.66	118,500	+0.43(+2.24%)
Aug 26, 2004	19.50	19.55	19.15	19.23	154,700	-0.40(-2.04%)
Aug 25, 2004	19.36	19.78	19.08	19.63	126,600	+0.23(+1.19%)
Aug 24, 2004	19.76	19.85	19.30	19.40	109,100	-0.29(-1.47%)
Aug 23, 2004	19.34	19.76	19.19	19.69	249,200	+0.42(+2.18%)
Aug 20, 2004	19.14	19.36	18.98	19.27	219,500	+0.10(+0.52%)
Aug 19, 2004	19.48	19.72	18.91	19.17	166,800	-0.36(-1.84%)
Aug 18, 2004	18.35	19.55	18.22	19.53	173,300	+1.08(+5.85%)
Aug 17, 2004	18.30	18.65	18.30	18.45	118,300	+0.25(+1.37%)
Aug 16, 2004	17.76	18.50	17.76	18.20	234,100	+0.42(+2.36%)
Aug 13, 2004	18.08	18.25	17.74	17.78	243,500	-0.35(-1.93%)
Aug 12, 2004	18.45	18.58	18.00	18.13	244,800	-0.44(-2.37%)
Aug 11, 2004	18.96	18.96	18.25	18.57	420,800	-0.51(-2.67%)
Aug 10, 2004	18.77	19.12	18.74	19.08	168,600	+0.16(+0.85%)
Aug 09, 2004	18.57	18.93	18.40	18.92	408,200	+0.37(+1.99%)
Aug 06, 2004	18.85	18.86	18.40	18.55	280,200	-0.41(-2.16%)
Aug 05, 2004	19.15	19.46	18.85	18.96	179,000	-0.23(-1.20%)
Aug 04, 2004	19.16	19.48	18.81	19.19	248,600	-0.04(-0.21%)
Aug 03, 2004	20.19	20.19	19.00	19.23	522,300	-0.82(-4.09%)
Aug 02, 2004	19.61	20.25	19.47	20.05	491,800	+0.34(+1.73%)
Jul 30, 2004	19.25	19.83	19.10	19.71	307,500	+0.48(+2.50%)
Jul 29, 2004	19.29	19.57	19.06	19.23	394,400	+0.10(+0.52%)
Jul 28, 2004	19.53	19.53	18.99	19.13	323,000	-0.39(-2.00%)
Jul 27, 2004	19.23	19.53	18.97	19.52	337,700	+0.41(+2.15%)
Jul 26, 2004	19.24	19.25	18.84	19.11	590,900	+0.11(+0.58%)
Jul 23, 2004	18.56	19.74	18.56	19.00	842,500	+0.37(+1.99%)
Jul 22, 2004	19.17	19.50	18.26	18.63	1,290,600	-0.69(-3.57%)
Jul 21, 2004	20.34	20.50	19.27	19.32	1,002,200	-0.88(-4.36%)
Jul 20, 2004	19.75	21.25	19.00	20.20	4,050,300	-1.86(-8.43%)
Jul 19, 2004	22.00	22.80	21.90	22.06	732,400	+0.14(+0.66%)
Jul 16, 2004	22.61	22.72	21.88	21.91	394,000	-0.64(-2.82%)
Jul 15, 2004	22.80	23.10	22.45	22.55	386,100	-0.30(-1.31%)
Jul 14, 2004	23.47	23.63	22.77	22.85	510,000	-0.86(-3.63%)
Jul 13, 2004	23.26	23.91	23.25	23.71	213,000	+0.23(+0.98%)
Jul 12, 2004	24.11	24.13	23.14	23.48	688,600	-0.54(-2.25%)
Jul 09, 2004	23.60	24.09	23.60	24.02	160,200	+0.41(+1.74%)
Jul 08, 2004	23.99	24.26	23.56	23.61	276,000	-0.44(-1.83%)
Jul 07, 2004	24.69	25.44	23.94	24.05	789,300	-0.68(-2.75%)
Jul 06, 2004	25.77	26.00	24.50	24.73	278,200	-1.28(-4.92%)
Jul 02, 2004	26.47	26.47	25.80	26.01	70,000	-0.45(-1.70%)
Jul 01, 2004	27.07	27.24	26.28	26.46	216,800	-0.78(-2.86%)
Jun 30, 2004	26.87	27.31	26.60	27.24	217,000	+0.59(+2.21%)
Jun 29, 2004	25.85	26.75	25.68	26.65	191,300	+0.71(+2.74%)
Jun 28, 2004	26.03	26.10	25.61	25.94	160,400	+0.00(+0.00%)
Jun 25, 2004	25.80	26.11	25.61	25.94	297,600	+0.25(+0.97%)
Jun 24, 2004	26.50	26.51	25.62	25.69	195,700	-0.68(-2.58%)
Jun 23, 2004	26.05	26.55	25.86	26.37	155,400	+0.32(+1.23%)
Jun 22, 2004	25.88	26.20	25.74	26.05	166,000	+0.03(+0.12%)
Jun 21, 2004	26.35	26.50	25.91	26.02	119,400	-0.27(-1.03%)
Jun 18, 2004	26.24	26.63	26.15	26.29	436,000	-0.11(-0.42%)
Jun 17, 2004	27.05	27.05	26.27	26.40	168,700	-0.57(-2.11%)
Jun 16, 2004	27.00	27.17	26.82	26.97	103,900	+0.01(+0.04%)
Jun 15, 2004	26.21	27.21	26.21	26.96	211,600	+0.83(+3.18%)
Jun 14, 2004	26.95	27.22	25.72	26.13	220,800	-1.06(-3.90%)
Jun 10, 2004	27.24	27.43	26.83	27.19	197,400	+0.01(+0.04%)
Jun 09, 2004	27.72	27.82	27.18	27.18	111,600	-0.57(-2.05%)
Jun 08, 2004	28.30	28.47	27.75	27.75	166,400	-0.67(-2.36%)
Jun 07, 2004	27.76	28.45	27.40	28.42	336,000	+0.95(+3.46%)
Jun 04, 2004	27.00	27.90	26.87	27.47	260,600	+0.85(+3.19%)
Jun 03, 2004	27.18	27.18	26.62	26.62	200,200	-0.65(-2.38%)
Jun 02, 2004	26.85	27.36	26.75	27.27	198,900	+0.27(+1.00%)
Jun 01, 2004	26.38	27.00	26.09	27.00	325,500	+0.68(+2.58%)
May 28, 2004	26.21	26.38	25.98	26.32	125,700	+0.14(+0.53%)
May 27, 2004	25.64	26.24	25.63	26.18	302,900	+0.62(+2.43%)
May 26, 2004	25.36	25.79	25.07	25.56	292,200	+0.31(+1.23%)
May 25, 2004	24.95	25.32	24.79	25.25	243,800	+0.05(+0.20%)
May 24, 2004	25.26	25.57	24.92	25.20	128,000	-0.04(-0.16%)
May 21, 2004	25.18	25.39	25.02	25.24	83,400	+0.13(+0.52%)
May 20, 2004	25.25	25.55	25.04	25.11	97,000	-0.03(-0.12%)
May 19, 2004	25.28	25.80	25.06	25.14	201,300	-0.16(-0.63%)
May 18, 2004	25.05	25.64	25.05	25.30	199,000	+0.39(+1.57%)
May 17, 2004	25.00	25.18	24.63	24.91	201,100	-0.29(-1.15%)
May 14, 2004	25.20	25.52	24.85	25.20	143,600	-0.10(-0.40%)
May 13, 2004	25.41	25.78	25.16	25.30	103,600	-0.21(-0.82%)
May 12, 2004	25.15	25.77	24.73	25.51	295,800	+0.48(+1.92%)
May 11, 2004	24.20	25.80	24.20	25.03	319,200	+0.90(+3.73%)
May 10, 2004	24.69	25.00	24.13	24.13	241,500	-0.55(-2.23%)
May 07, 2004	25.29	25.94	24.60	24.68	178,500	-0.80(-3.14%)
May 06, 2004	25.36	25.61	24.71	25.48	183,200	+0.14(+0.55%)
May 05, 2004	25.54	25.67	25.11	25.34	94,200	-0.09(-0.35%)
May 04, 2004	24.62	25.82	24.52	25.43	142,500	+0.90(+3.67%)

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.

D S P Group Inc (NQ: DSPG )

Historical Prices

Sections

Services

Log In Using Your Account

D S P Group Inc (NQ: DSPG )

Historical Prices

Sections

Services