Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.04	22.19	22.04	22.06	6,833,520	+0.18(+0.84%)
Jul 28, 2005	21.90	22.14	21.74	21.88	5,368,983	+0.22(+1.02%)
Jul 27, 2005	21.86	22.47	21.54	21.66	3,527,799	+0.06(+0.26%)
Jul 26, 2005	21.58	21.72	21.57	21.60	3,143,838	+0.27(+1.27%)
Jul 25, 2005	21.51	21.61	21.33	21.33	2,997,989	-0.30(-1.38%)
Jul 22, 2005	21.56	21.66	21.35	21.63	4,036,512	+0.07(+0.33%)
Jul 21, 2005	21.97	21.97	21.50	21.56	4,715,124	-0.41(-1.88%)
Jul 20, 2005	21.87	22.04	21.70	21.97	3,274,356	-0.01(-0.03%)
Jul 19, 2005	21.99	22.09	21.80	21.98	5,446,056	+0.09(+0.39%)
Jul 18, 2005	21.83	21.96	21.79	21.89	4,505,985	+0.16(+0.75%)
Jul 15, 2005	21.72	21.87	21.50	21.73	5,045,921	+0.01(+0.03%)
Jul 14, 2005	21.92	22.15	21.63	21.72	3,975,331	-0.21(-0.97%)
Jul 13, 2005	21.95	22.09	21.84	21.93	6,296,537	-0.04(-0.19%)
Jul 12, 2005	21.82	22.15	21.75	21.98	8,245,596	+0.12(+0.55%)
Jul 11, 2005	21.49	21.88	21.45	21.86	8,299,322	+0.34(+1.59%)
Jul 08, 2005	20.99	21.58	20.91	21.52	7,519,867	+0.62(+2.96%)
Jul 07, 2005	20.80	20.95	20.62	20.90	5,297,957	-0.06(-0.27%)
Jul 06, 2005	21.32	21.33	20.81	20.95	5,397,253	-0.30(-1.41%)
Jul 05, 2005	20.58	21.25	20.56	21.25	4,421,176	+0.60(+2.89%)
Jul 01, 2005	20.65	20.68	20.46	20.65	3,760,707	-0.01(-0.07%)
Jun 30, 2005	20.87	21.03	20.65	20.67	6,351,107	-0.24(-1.16%)
Jun 29, 2005	20.85	21.00	20.75	20.91	5,387,548	+0.01(+0.03%)
Jun 28, 2005	20.44	20.90	20.36	20.90	5,901,746	+0.58(+2.87%)
Jun 27, 2005	20.41	20.58	20.26	20.32	4,836,220	-0.09(-0.42%)
Jun 24, 2005	20.55	20.60	20.21	20.41	7,417,618	-0.18(-0.90%)
Jun 23, 2005	20.76	20.83	20.41	20.59	5,210,195	-0.17(-0.82%)
Jun 22, 2005	20.75	20.84	20.55	20.76	3,726,390	+0.09(+0.41%)
Jun 21, 2005	20.73	20.81	20.46	20.68	5,308,224	-0.10(-0.48%)
Jun 20, 2005	20.89	20.97	20.65	20.78	5,449,291	-0.23(-1.08%)
Jun 17, 2005	21.05	21.07	20.83	21.00	7,425,073	+0.09(+0.44%)
Jun 16, 2005	20.84	20.96	20.65	20.91	6,120,449	+0.13(+0.62%)
Jun 15, 2005	20.90	20.90	20.43	20.78	4,833,266	+0.06(+0.31%)
Jun 14, 2005	20.51	20.91	20.50	20.72	4,677,853	+0.21(+1.01%)
Jun 13, 2005	20.64	20.77	20.50	20.51	4,001,351	-0.13(-0.62%)
Jun 10, 2005	20.74	20.75	20.55	20.64	4,568,994	-0.01(-0.03%)
Jun 09, 2005	20.54	20.80	20.44	20.65	5,165,892	+0.11(+0.52%)
Jun 08, 2005	20.89	20.90	20.43	20.54	5,660,962	-0.18(-0.86%)
Jun 07, 2005	20.64	21.10	20.62	20.72	8,717,460	+10.40(+100.76%)
Jun 06, 2005	10.29	10.40	10.25	10.32	9,098,889	+0.14(+1.38%)
Jun 03, 2005	10.22	10.23	10.11	10.18	8,944,742	+0.00(+0.04%)
Jun 02, 2005	9.885	10.25	9.752	10.18	17,515,368	+0.39(+3.94%)
Jun 01, 2005	9.732	9.890	9.723	9.791	6,192,319	+0.04(+0.42%)
May 31, 2005	9.775	9.794	9.739	9.750	6,551,808	-0.02(-0.20%)
May 27, 2005	9.778	9.803	9.738	9.769	2,664,098	-0.00(-0.02%)
May 26, 2005	9.803	9.821	9.753	9.771	8,083,432	+0.01(+0.13%)
May 25, 2005	9.768	9.796	9.744	9.759	7,318,323	-0.02(-0.18%)
May 24, 2005	9.808	9.830	9.748	9.776	5,886,838	-0.03(-0.27%)
May 23, 2005	9.812	9.856	9.794	9.803	5,286,284	+0.03(+0.27%)
May 20, 2005	9.787	9.801	9.723	9.776	4,650,006	-0.02(-0.18%)
May 19, 2005	9.785	9.835	9.753	9.794	5,851,677	+0.02(+0.18%)
May 18, 2005	9.723	9.865	9.714	9.776	7,543,636	+0.07(+0.71%)
May 17, 2005	9.599	9.716	9.599	9.707	8,330,405	+0.10(+1.02%)
May 16, 2005	9.574	9.668	9.567	9.609	6,744,491	+0.06(+0.65%)
May 13, 2005	9.583	9.632	9.465	9.547	5,340,573	-0.04(-0.37%)
May 12, 2005	9.536	9.634	9.501	9.583	6,509,333	+0.06(+0.58%)
May 11, 2005	9.464	9.572	9.304	9.528	5,577,700	+0.06(+0.66%)
May 10, 2005	9.510	9.528	9.410	9.465	4,914,137	-0.06(-0.60%)
May 09, 2005	9.371	9.558	9.371	9.522	5,086,286	-0.02(-0.19%)
May 06, 2005	9.625	9.716	9.520	9.540	7,100,042	-0.04(-0.43%)
May 05, 2005	9.405	9.670	9.337	9.581	10,351,755	+0.09(+0.97%)
May 04, 2005	9.394	9.506	9.385	9.488	8,478,082	+0.08(+0.83%)
May 03, 2005	9.346	9.465	9.291	9.410	6,621,568	+0.08(+0.86%)
May 02, 2005	9.168	9.341	9.168	9.330	4,673,915	+0.16(+1.76%)
Apr 29, 2005	9.172	9.208	8.971	9.168	6,240,138	+0.07(+0.74%)
Apr 28, 2005	9.225	9.275	9.069	9.101	5,188,676	-0.12(-1.35%)
Apr 27, 2005	9.243	9.270	9.170	9.225	6,655,604	-0.02(-0.19%)
Apr 26, 2005	9.259	9.359	9.179	9.243	6,430,853	+0.16(+1.78%)
Apr 25, 2005	9.003	9.115	8.984	9.081	5,231,995	+0.10(+1.17%)
Apr 22, 2005	9.124	9.126	8.893	8.976	6,464,889	-0.17(-1.81%)
Apr 21, 2005	9.158	9.170	9.081	9.142	6,998,496	+0.05(+0.51%)
Apr 20, 2005	9.220	9.325	9.065	9.096	6,526,210	-0.26(-2.77%)
Apr 19, 2005	9.163	9.368	9.048	9.355	7,617,053	+0.16(+1.74%)
Apr 18, 2005	9.211	9.288	9.174	9.195	4,608,093	-0.02(-0.25%)
Apr 15, 2005	9.252	9.332	9.215	9.218	6,747,867	-0.07(-0.75%)
Apr 14, 2005	9.282	9.343	9.245	9.288	4,523,144	+0.01(+0.08%)
Apr 13, 2005	9.346	9.359	9.238	9.280	5,653,367	-0.07(-0.70%)
Apr 12, 2005	9.243	9.391	9.120	9.346	6,231,418	+0.09(+1.00%)
Apr 11, 2005	9.177	9.270	9.154	9.254	3,756,347	+0.07(+0.79%)
Apr 08, 2005	9.256	9.284	9.156	9.181	3,850,017	-0.09(-0.94%)
Apr 07, 2005	9.346	9.348	9.199	9.268	7,534,354	-0.08(-0.89%)
Apr 06, 2005	9.337	9.369	9.296	9.352	4,258,169	+0.04(+0.44%)
Apr 05, 2005	9.154	9.330	9.110	9.311	5,187,551	+0.16(+1.71%)
Apr 04, 2005	9.172	9.216	9.092	9.154	8,091,871	-0.01(-0.12%)
Apr 01, 2005	9.353	9.385	9.147	9.165	9,026,879	-0.19(-2.01%)
Mar 31, 2005	9.350	9.396	9.298	9.353	4,510,767	-0.06(-0.64%)
Mar 30, 2005	9.332	9.432	9.332	9.414	5,631,145	+0.09(+0.99%)
Mar 29, 2005	9.403	9.449	9.305	9.321	6,026,358	-0.13(-1.34%)
Mar 28, 2005	9.501	9.528	9.423	9.448	5,408,645	-0.05(-0.56%)
Mar 24, 2005	9.465	9.560	9.350	9.501	5,435,086	+0.05(+0.49%)
Mar 23, 2005	9.332	9.490	9.275	9.455	5,883,744	+0.13(+1.41%)
Mar 22, 2005	9.318	9.410	9.270	9.323	4,175,750	+0.02(+0.25%)
Mar 21, 2005	9.385	9.419	9.225	9.300	4,561,118	-0.09(-1.00%)
Mar 18, 2005	9.416	9.465	9.304	9.394	6,509,614	-0.02(-0.26%)
Mar 17, 2005	9.234	9.464	9.192	9.419	6,383,877	+0.18(+1.94%)
Mar 16, 2005	9.275	9.320	9.183	9.240	4,399,939	-0.06(-0.63%)
Mar 15, 2005	9.373	9.407	9.263	9.298	3,565,632	-0.04(-0.48%)
Mar 14, 2005	9.412	9.444	9.293	9.343	3,151,573	-0.05(-0.55%)
Mar 11, 2005	9.385	9.421	9.359	9.394	5,434,524	+0.04(+0.38%)
Mar 10, 2005	9.243	9.392	9.218	9.359	4,729,611	+0.14(+1.46%)
Mar 09, 2005	9.264	9.275	9.140	9.224	4,949,017	-0.05(-0.57%)
Mar 08, 2005	9.359	9.364	9.257	9.277	7,604,114	-0.12(-1.30%)
Mar 07, 2005	9.344	9.469	9.336	9.400	6,302,022	+0.05(+0.57%)
Mar 04, 2005	9.439	9.492	9.263	9.346	11,473,259	-0.04(-0.38%)
Mar 03, 2005	9.243	9.526	9.225	9.382	17,202,012	+0.48(+5.43%)
Mar 02, 2005	9.024	9.048	8.865	8.898	6,957,990	-0.12(-1.30%)
Mar 01, 2005	8.904	9.088	8.893	9.016	8,453,610	+0.16(+1.79%)
Feb 28, 2005	8.865	8.930	8.788	8.857	4,814,279	-0.01(-0.08%)
Feb 25, 2005	8.783	8.879	8.712	8.865	6,435,916	+0.08(+0.93%)
Feb 24, 2005	8.550	8.783	8.514	8.783	5,172,361	+0.24(+2.83%)
Feb 23, 2005	8.488	8.580	8.486	8.541	2,904,601	+0.05(+0.63%)
Feb 22, 2005	8.644	8.653	8.473	8.488	3,041,308	-0.16(-1.81%)
Feb 18, 2005	8.678	8.694	8.596	8.644	3,664,084	-0.02(-0.29%)
Feb 17, 2005	8.706	8.751	8.651	8.669	4,272,233	-0.01(-0.16%)
Feb 16, 2005	8.621	8.690	8.601	8.683	3,982,504	+0.05(+0.62%)
Feb 15, 2005	8.699	8.713	8.550	8.630	6,168,691	-0.07(-0.84%)
Feb 14, 2005	8.852	8.875	8.696	8.703	4,946,767	-0.17(-1.88%)
Feb 11, 2005	8.731	8.889	4.888	8.870	7,318,323	+0.15(+1.75%)
Feb 10, 2005	8.657	8.744	8.605	8.717	4,547,616	+0.06(+0.74%)
Feb 09, 2005	8.781	8.799	8.628	8.653	3,769,849	-0.11(-1.30%)
Feb 08, 2005	8.781	8.811	8.735	8.767	4,624,127	-0.02(-0.26%)
Feb 07, 2005	8.870	8.888	8.774	8.790	5,413,145	-0.07(-0.80%)
Feb 04, 2005	8.745	8.889	8.683	8.861	9,680,316	+0.12(+1.34%)
Feb 03, 2005	8.603	8.772	8.596	8.744	9,120,830	+0.17(+1.93%)
Feb 02, 2005	8.425	8.687	8.345	8.578	15,701,329	+0.31(+3.72%)
Feb 01, 2005	8.260	8.303	8.225	8.271	8,496,366	+0.03(+0.39%)
Jan 31, 2005	8.177	8.241	8.159	8.239	4,676,447	+0.09(+1.16%)
Jan 28, 2005	8.157	8.196	8.102	8.145	5,013,995	+0.03(+0.39%)
Jan 27, 2005	8.052	8.141	8.031	8.113	4,531,864	+0.02(+0.31%)
Jan 26, 2005	8.123	8.138	8.056	8.088	3,507,405	-0.01(-0.15%)
Jan 25, 2005	8.013	8.109	8.006	8.100	4,474,481	+0.08(+1.02%)
Jan 24, 2005	8.097	8.138	8.008	8.018	6,592,032	-0.14(-1.70%)
Jan 21, 2005	8.278	8.292	8.150	8.157	4,856,754	-0.14(-1.67%)
Jan 20, 2005	8.372	8.374	8.283	8.296	4,933,827	-0.10(-1.25%)
Jan 19, 2005	8.425	8.470	8.395	8.401	5,370,108	-0.04(-0.51%)
Jan 18, 2005	8.354	8.456	8.317	8.443	7,359,673	+0.09(+1.06%)
Jan 14, 2005	8.296	8.372	8.273	8.354	6,015,106	+0.06(+0.69%)
Jan 13, 2005	8.369	8.369	8.269	8.297	4,969,270	-0.07(-0.85%)
Jan 12, 2005	8.354	8.392	8.312	8.369	5,501,752	-0.01(-0.06%)
Jan 11, 2005	8.145	8.408	8.127	8.374	10,536,563	+0.20(+2.39%)
Jan 10, 2005	8.150	8.255	8.139	8.178	4,966,176	+0.05(+0.57%)
Jan 07, 2005	8.040	8.168	8.027	8.132	4,232,852	+0.09(+1.08%)
Jan 06, 2005	8.043	8.065	7.994	8.045	4,145,090	+0.00(+0.02%)
Jan 05, 2005	7.908	8.050	7.828	8.043	7,302,852	+0.14(+1.71%)
Jan 04, 2005	8.043	8.066	7.892	7.908	5,868,835	-0.09(-1.13%)
Jan 03, 2005	8.070	8.114	7.990	7.999	7,193,149	-0.01(-0.16%)
Dec 31, 2004	8.043	8.043	7.935	8.011	5,615,956	-0.04(-0.53%)
Dec 30, 2004	8.070	8.102	8.043	8.054	2,045,822	+0.02(+0.24%)
Dec 29, 2004	7.967	8.070	7.967	8.034	2,529,360	+0.03(+0.42%)
Dec 28, 2004	7.969	8.010	7.942	8.001	2,842,998	+0.04(+0.49%)
Dec 27, 2004	8.022	8.063	7.947	7.962	4,010,352	-0.04(-0.49%)
Dec 23, 2004	7.997	8.052	7.981	8.001	3,060,435	+0.01(+0.11%)
Dec 22, 2004	7.951	8.050	7.910	7.992	4,749,864	+0.06(+0.74%)
Dec 21, 2004	7.910	7.994	7.851	7.933	4,445,789	+0.04(+0.52%)
Dec 20, 2004	7.850	7.903	7.794	7.892	4,414,847	+0.04(+0.54%)
Dec 17, 2004	7.937	7.976	7.791	7.850	7,969,228	-0.13(-1.63%)
Dec 16, 2004	7.946	8.001	7.937	7.979	5,880,087	+0.02(+0.20%)
Dec 15, 2004	7.967	8.081	7.933	7.963	4,378,842	+0.01(+0.11%)
Dec 14, 2004	8.026	8.045	7.930	7.954	9,339,111	-0.11(-1.39%)
Dec 13, 2004	8.026	8.084	7.963	8.066	2,682,382	+0.04(+0.53%)
Dec 10, 2004	8.210	8.210	7.976	8.024	3,194,892	-0.04(-0.51%)
Dec 09, 2004	8.162	8.162	7.960	8.065	3,975,472	+0.04(+0.44%)
Dec 08, 2004	7.853	8.061	7.853	8.029	5,004,712	+0.16(+2.06%)
Dec 07, 2004	7.954	8.020	7.842	7.867	8,878,077	-0.18(-2.19%)
Dec 06, 2004	8.114	8.118	7.969	8.043	5,359,700	-0.09(-1.11%)
Dec 03, 2004	8.159	8.207	8.043	8.134	3,882,646	-0.02(-0.28%)
Dec 02, 2004	8.177	8.225	8.038	8.157	3,455,929	-0.04(-0.52%)
Dec 01, 2004	8.063	8.210	8.020	8.200	4,891,071	+0.14(+1.68%)
Nov 30, 2004	8.031	8.082	7.978	8.065	8,081,463	+0.01(+0.09%)
Nov 29, 2004	8.139	8.166	8.001	8.058	5,188,676	-0.07(-0.87%)
Nov 26, 2004	8.168	8.207	8.095	8.129	1,095,906	-0.05(-0.65%)
Nov 24, 2004	8.168	8.207	8.118	8.182	3,368,448	+0.03(+0.39%)
Nov 23, 2004	8.132	8.203	8.065	8.150	4,817,936	+0.01(+0.11%)
Nov 22, 2004	8.132	8.173	8.070	8.141	4,438,757	+0.00(+0.00%)
Nov 19, 2004	8.328	8.344	8.114	8.141	5,093,319	-0.16(-1.89%)
Nov 18, 2004	8.221	8.315	8.155	8.297	3,986,442	+0.07(+0.84%)
Nov 17, 2004	8.251	8.319	8.216	8.228	5,616,799	-0.01(-0.06%)
Nov 16, 2004	8.221	8.260	8.177	8.233	5,933,251	+0.01(+0.15%)
Nov 15, 2004	8.239	8.274	8.155	8.221	3,675,335	-0.02(-0.22%)
Nov 12, 2004	8.257	8.257	8.161	8.239	5,124,823	-0.03(-0.39%)
Nov 11, 2004	8.301	8.329	8.241	8.271	3,966,752	-0.01(-0.09%)
Nov 10, 2004	8.194	8.344	8.171	8.278	5,379,672	+0.09(+1.15%)
Nov 09, 2004	8.070	8.241	8.063	8.184	5,518,911	+0.04(+0.50%)
Nov 08, 2004	8.070	8.185	7.946	8.143	7,738,852	-0.07(-0.84%)
Nov 05, 2004	8.408	8.415	8.161	8.212	9,096,920	-0.12(-1.49%)
Nov 04, 2004	7.995	8.342	7.946	8.337	13,356,777	+0.45(+5.68%)
Nov 03, 2004	7.910	7.914	7.828	7.889	5,432,836	+0.09(+1.09%)
Nov 02, 2004	7.803	7.935	7.780	7.803	7,105,668	+0.04(+0.46%)
Nov 01, 2004	7.764	7.810	7.606	7.768	7,826,895	+0.04(+0.55%)
Oct 29, 2004	7.791	7.842	7.654	7.725	5,202,459	-0.07(-0.96%)
Oct 28, 2004	7.857	7.862	7.757	7.800	2,937,793	-0.07(-0.90%)
Oct 27, 2004	7.684	7.896	7.634	7.871	5,526,787	+0.19(+2.43%)
Oct 26, 2004	7.533	7.684	7.519	7.684	4,214,850	+0.15(+2.01%)
Oct 25, 2004	7.466	7.553	7.414	7.533	3,185,328	+0.02(+0.24%)
Oct 22, 2004	7.684	7.709	7.483	7.515	4,129,900	-0.17(-2.17%)
Oct 21, 2004	7.665	7.716	7.583	7.682	4,638,473	-0.00(-0.02%)
Oct 20, 2004	7.732	7.732	7.624	7.684	4,141,152	-0.08(-0.98%)
Oct 19, 2004	7.803	7.899	7.754	7.761	4,742,550	-0.01(-0.11%)
Oct 18, 2004	7.693	7.814	7.679	7.770	4,154,091	+0.08(+1.06%)
Oct 15, 2004	7.652	7.729	7.599	7.688	3,486,590	+0.09(+1.15%)
Oct 14, 2004	7.626	7.658	7.583	7.601	3,560,288	+0.00(+0.05%)
Oct 13, 2004	7.590	7.675	7.574	7.597	4,864,630	+0.08(+1.06%)
Oct 12, 2004	7.492	7.560	7.458	7.517	3,712,184	-0.02(-0.26%)
Oct 11, 2004	7.626	7.649	7.530	7.537	3,319,785	-0.06(-0.75%)
Oct 08, 2004	7.634	7.672	7.538	7.594	3,118,662	-0.05(-0.63%)
Oct 07, 2004	7.764	7.802	7.642	7.642	3,635,111	-0.12(-1.58%)
Oct 06, 2004	7.746	7.777	7.688	7.764	4,331,023	+0.03(+0.37%)
Oct 05, 2004	7.714	7.803	7.661	7.736	4,608,093	+0.01(+0.12%)
Oct 04, 2004	7.688	7.771	7.688	7.727	5,543,102	+0.04(+0.49%)
Oct 01, 2004	7.554	7.739	7.531	7.690	6,990,339	+0.20(+2.68%)
Sep 30, 2004	7.474	7.519	7.428	7.489	8,574,846	-0.04(-0.54%)
Sep 29, 2004	7.576	7.668	7.508	7.530	6,403,849	-0.05(-0.61%)
Sep 28, 2004	7.519	7.601	7.464	7.576	5,017,370	+0.08(+1.02%)
Sep 27, 2004	7.517	7.567	7.466	7.499	4,125,681	-0.02(-0.21%)
Sep 24, 2004	7.458	7.595	7.434	7.515	5,757,726	+0.05(+0.62%)
Sep 23, 2004	7.288	7.544	7.288	7.469	9,370,897	+0.31(+4.27%)
Sep 22, 2004	7.233	7.233	7.131	7.163	3,039,057	-0.09(-1.23%)
Sep 21, 2004	7.199	7.284	7.174	7.252	3,267,746	+0.06(+0.77%)
Sep 20, 2004	7.270	7.270	7.147	7.197	2,436,253	-0.10(-1.41%)
Sep 17, 2004	7.288	7.348	7.258	7.300	4,710,202	+0.05(+0.66%)
Sep 16, 2004	7.149	7.288	7.149	7.252	3,786,445	+0.10(+1.44%)
Sep 15, 2004	7.243	7.291	7.140	7.149	4,411,190	-0.14(-1.88%)
Sep 14, 2004	7.208	7.309	7.149	7.286	4,980,803	+0.11(+1.51%)
Sep 13, 2004	7.137	7.229	7.130	7.178	2,544,549	+0.01(+0.07%)
Sep 10, 2004	7.146	7.210	7.128	7.172	2,669,442	+0.02(+0.25%)
Sep 09, 2004	7.135	7.163	7.060	7.155	4,671,946	+0.02(+0.32%)
Sep 08, 2004	7.155	7.199	7.130	7.131	3,468,306	-0.02(-0.32%)
Sep 07, 2004	7.227	7.251	7.119	7.155	5,624,676	-0.07(-0.98%)
Sep 03, 2004	7.137	7.277	7.126	7.226	4,292,767	+0.10(+1.37%)
Sep 02, 2004	7.066	7.131	7.044	7.128	6,529,023	+0.10(+1.39%)
Sep 01, 2004	7.066	7.107	6.991	7.030	4,183,908	-0.08(-1.13%)
Aug 31, 2004	7.194	7.203	7.035	7.110	5,303,724	-0.08(-1.16%)
Aug 30, 2004	7.155	7.238	7.155	7.194	2,106,581	-0.04(-0.49%)
Aug 27, 2004	7.236	7.245	7.183	7.229	2,767,331	-0.01(-0.07%)
Aug 26, 2004	7.220	7.274	7.188	7.235	2,224,723	+0.01(+0.20%)
Aug 25, 2004	7.199	7.249	7.142	7.220	2,308,547	+0.03(+0.47%)
Aug 24, 2004	7.131	7.231	7.101	7.187	3,861,831	+0.10(+1.35%)
Aug 23, 2004	7.103	7.147	6.993	7.091	3,852,548	-0.02(-0.30%)
Aug 20, 2004	7.048	7.137	7.048	7.112	2,524,859	+0.04(+0.53%)
Aug 19, 2004	7.128	7.158	7.067	7.075	4,083,206	-0.08(-1.17%)
Aug 18, 2004	7.057	7.169	7.028	7.158	4,266,607	+0.10(+1.44%)
Aug 17, 2004	7.066	7.163	7.039	7.057	5,212,867	+0.02(+0.33%)
Aug 16, 2004	6.932	7.066	6.931	7.034	4,828,343	+0.07(+1.07%)
Aug 13, 2004	6.945	6.966	6.863	6.959	6,376,283	+0.02(+0.23%)
Aug 12, 2004	6.986	7.057	6.929	6.943	4,315,552	-0.09(-1.34%)
Aug 11, 2004	7.021	7.091	6.986	7.037	4,394,032	-0.03(-0.40%)
Aug 10, 2004	7.039	7.075	6.923	7.066	5,863,772	+0.06(+0.86%)
Aug 09, 2004	6.964	7.035	6.945	7.005	3,218,520	+0.02(+0.33%)
Aug 06, 2004	7.092	7.124	6.952	6.982	5,965,318	-0.19(-2.60%)
Aug 05, 2004	7.370	7.370	7.163	7.169	3,885,178	-0.16(-2.14%)
Aug 04, 2004	7.425	7.426	7.192	7.325	7,590,893	-0.10(-1.34%)
Aug 03, 2004	7.563	7.563	7.373	7.425	4,245,229	-0.15(-2.04%)

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.