Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.85	13.96	13.78	13.88	8,883,884	+0.02(+0.15%)
Jul 28, 2005	13.77	13.86	13.67	13.85	9,053,465	+0.16(+1.14%)
Jul 27, 2005	13.36	13.79	13.36	13.70	15,981,877	+0.39(+2.95%)
Jul 26, 2005	13.34	13.38	13.22	13.31	7,351,303	-0.04(-0.30%)
Jul 25, 2005	13.47	13.54	13.34	13.35	6,470,545	-0.12(-0.88%)
Jul 22, 2005	13.44	13.58	13.38	13.46	9,798,028	+0.01(+0.07%)
Jul 21, 2005	13.55	13.56	13.36	13.45	9,229,404	-0.06(-0.47%)
Jul 20, 2005	13.41	13.61	13.32	13.52	11,537,285	+0.03(+0.21%)
Jul 19, 2005	13.21	13.49	13.21	13.49	14,394,712	+0.30(+2.25%)
Jul 18, 2005	13.16	13.21	13.15	13.19	6,229,424	+0.03(+0.24%)
Jul 15, 2005	13.10	13.16	12.95	13.16	6,468,956	+0.06(+0.49%)
Jul 14, 2005	13.06	13.16	13.04	13.10	11,059,281	+0.07(+0.55%)
Jul 13, 2005	13.09	13.16	13.01	13.03	6,988,295	-0.12(-0.93%)
Jul 12, 2005	13.07	13.18	12.93	13.15	7,162,115	+0.03(+0.23%)
Jul 11, 2005	13.02	13.12	12.85	13.12	12,829,274	+0.14(+1.11%)
Jul 08, 2005	12.73	13.00	12.68	12.98	6,384,165	+0.23(+1.78%)
Jul 07, 2005	12.58	12.76	12.51	12.75	7,190,731	-0.01(-0.06%)
Jul 06, 2005	12.72	12.86	12.68	12.76	10,953,293	+0.07(+0.52%)
Jul 05, 2005	12.64	12.70	12.56	12.69	13,216,129	+0.22(+1.74%)
Jul 01, 2005	12.37	12.51	12.34	12.47	7,819,238	+0.12(+0.93%)
Jun 30, 2005	12.53	12.61	12.35	12.36	7,298,839	-0.18(-1.45%)
Jun 29, 2005	12.54	12.69	12.44	12.54	5,546,863	+0.03(+0.23%)
Jun 28, 2005	12.36	12.53	12.34	12.51	7,326,926	+0.18(+1.44%)
Jun 27, 2005	12.38	12.57	12.28	12.33	6,895,556	-0.11(-0.88%)
Jun 24, 2005	12.50	12.51	12.33	12.44	7,402,177	-0.07(-0.59%)
Jun 23, 2005	12.65	12.79	12.48	12.52	7,451,991	-0.13(-1.00%)
Jun 22, 2005	12.89	12.91	12.60	12.64	8,632,694	-0.21(-1.64%)
Jun 21, 2005	12.85	13.10	12.84	12.85	10,595,055	+0.00(+0.00%)
Jun 20, 2005	12.82	12.93	12.71	12.85	6,323,753	+0.04(+0.28%)
Jun 17, 2005	12.73	12.87	12.68	12.82	8,970,264	+0.19(+1.46%)
Jun 16, 2005	12.46	12.68	12.44	12.63	9,576,514	+0.15(+1.22%)
Jun 15, 2005	12.58	12.67	12.39	12.48	9,577,043	-0.17(-1.37%)
Jun 14, 2005	12.65	12.73	12.61	12.65	6,725,976	+0.01(+0.05%)
Jun 13, 2005	12.58	12.73	12.53	12.65	6,964,978	+0.04(+0.33%)
Jun 10, 2005	12.62	12.70	12.52	12.61	10,475,289	+0.04(+0.28%)
Jun 09, 2005	12.39	12.61	12.31	12.57	10,614,133	+0.18(+1.45%)
Jun 08, 2005	12.45	12.57	12.31	12.39	7,258,034	+0.10(+0.78%)
Jun 07, 2005	12.38	12.47	12.30	12.30	9,495,433	-0.02(-0.17%)
Jun 06, 2005	12.20	12.34	12.18	12.32	6,451,468	+0.13(+1.08%)
Jun 03, 2005	12.26	12.33	12.11	12.18	6,406,953	-0.08(-0.65%)
Jun 02, 2005	12.38	12.38	12.23	12.26	8,027,504	-0.11(-0.85%)
Jun 01, 2005	12.40	12.55	12.28	12.37	12,152,543	-0.11(-0.91%)
May 31, 2005	12.49	12.57	12.36	12.48	7,829,837	-0.03(-0.26%)
May 27, 2005	12.51	12.55	12.46	12.51	8,020,615	+0.06(+0.48%)
May 26, 2005	12.31	12.48	12.30	12.45	8,592,418	+0.19(+1.54%)
May 25, 2005	12.27	12.31	12.06	12.27	11,316,301	-0.00(-0.03%)
May 24, 2005	12.28	12.32	12.18	12.27	9,140,904	-0.01(-0.05%)
May 23, 2005	12.22	12.35	12.16	12.28	10,974,491	+0.12(+0.95%)
May 20, 2005	12.14	12.21	12.06	12.16	7,716,430	-0.03(-0.23%)
May 19, 2005	12.17	12.29	12.08	12.19	11,644,332	+0.12(+0.97%)
May 18, 2005	11.86	12.17	11.85	12.07	14,642,193	+0.32(+2.70%)
May 17, 2005	11.61	11.78	11.52	11.75	26,785,198	+0.47(+4.18%)
May 16, 2005	11.26	11.36	11.16	11.28	10,510,265	+0.02(+0.17%)
May 13, 2005	11.42	11.45	11.08	11.26	15,356,020	-0.15(-1.35%)
May 12, 2005	11.73	11.73	11.31	11.42	19,327,906	-0.32(-2.70%)
May 11, 2005	11.62	11.78	11.44	11.74	14,917,761	+0.12(+1.06%)
May 10, 2005	11.73	11.74	11.58	11.61	8,718,544	-0.19(-1.61%)
May 09, 2005	11.83	11.84	11.71	11.80	6,672,452	-0.03(-0.22%)
May 06, 2005	11.92	12.00	11.81	11.83	5,632,183	-0.04(-0.32%)
May 05, 2005	11.84	11.94	11.78	11.87	6,499,692	+0.06(+0.48%)
May 04, 2005	11.71	11.87	11.69	11.81	9,347,580	+0.11(+0.93%)
May 03, 2005	11.73	11.79	11.63	11.70	6,552,156	-0.03(-0.24%)
May 02, 2005	11.80	11.87	11.64	11.73	6,809,706	-0.07(-0.61%)
Apr 29, 2005	11.66	11.83	11.56	11.80	8,224,111	+0.23(+1.96%)
Apr 28, 2005	11.75	11.77	11.51	11.57	6,469,486	-0.15(-1.29%)
Apr 27, 2005	11.80	11.81	11.61	11.73	15,566,935	-0.18(-1.49%)
Apr 26, 2005	12.11	12.13	11.81	11.90	10,258,014	-0.25(-2.05%)
Apr 25, 2005	12.22	12.28	12.10	12.15	7,230,477	-0.03(-0.26%)
Apr 22, 2005	12.21	12.33	12.03	12.18	9,351,290	-0.08(-0.66%)
Apr 21, 2005	12.08	12.29	11.94	12.27	10,609,363	+0.34(+2.83%)
Apr 20, 2005	12.17	12.41	11.89	11.93	14,148,820	-0.11(-0.89%)
Apr 19, 2005	11.86	12.10	11.85	12.04	12,456,728	+0.16(+1.38%)
Apr 18, 2005	11.76	12.02	11.75	11.87	8,783,196	+0.08(+0.70%)
Apr 15, 2005	11.90	12.12	11.74	11.79	9,395,275	-0.20(-1.64%)
Apr 14, 2005	12.21	12.33	11.94	11.98	13,543,101	-0.21(-1.72%)
Apr 13, 2005	12.45	12.49	12.11	12.19	10,344,394	-0.28(-2.24%)
Apr 12, 2005	12.45	12.50	11.99	12.47	22,467,260	-0.06(-0.47%)
Apr 11, 2005	12.67	12.74	12.50	12.53	10,394,738	-0.11(-0.90%)
Apr 08, 2005	12.71	12.73	12.62	12.64	5,432,926	-0.06(-0.48%)
Apr 07, 2005	12.60	12.73	12.55	12.71	5,405,370	+0.11(+0.87%)
Apr 06, 2005	12.55	12.68	12.54	12.60	5,600,917	+0.06(+0.51%)
Apr 05, 2005	12.50	12.56	12.44	12.53	6,937,951	+0.06(+0.50%)
Apr 04, 2005	12.50	12.54	12.40	12.47	8,917,800	-0.03(-0.24%)
Apr 01, 2005	12.76	12.79	12.43	12.50	12,181,690	-0.17(-1.33%)
Mar 31, 2005	12.58	12.74	12.57	12.67	9,739,205	+0.16(+1.25%)
Mar 30, 2005	12.51	12.60	12.31	12.51	14,188,566	+0.03(+0.21%)
Mar 29, 2005	12.74	12.78	12.46	12.48	11,168,978	-0.36(-2.83%)
Mar 28, 2005	12.89	12.91	12.79	12.85	8,631,634	-0.04(-0.29%)
Mar 24, 2005	12.71	12.92	12.70	12.89	10,406,397	+0.23(+1.82%)
Mar 23, 2005	12.70	12.78	12.52	12.66	12,100,079	-0.04(-0.30%)
Mar 22, 2005	12.95	13.07	12.68	12.69	10,778,413	-0.26(-2.00%)
Mar 21, 2005	12.91	13.01	12.85	12.95	8,429,727	+0.05(+0.40%)
Mar 18, 2005	12.83	12.92	12.74	12.90	13,468,380	+0.12(+0.92%)
Mar 17, 2005	12.72	12.90	12.64	12.78	9,984,566	+0.10(+0.82%)
Mar 16, 2005	12.78	12.84	12.62	12.68	10,147,787	-0.14(-1.08%)
Mar 15, 2005	12.92	13.00	12.82	12.82	11,293,513	-0.11(-0.83%)
Mar 14, 2005	13.06	13.07	12.89	12.93	7,046,058	-0.17(-1.28%)
Mar 11, 2005	13.06	13.18	12.98	13.09	9,326,913	+0.07(+0.57%)
Mar 10, 2005	13.18	13.20	12.92	13.02	14,290,314	-0.14(-1.09%)
Mar 09, 2005	13.46	13.46	13.12	13.16	11,049,212	-0.29(-2.17%)
Mar 08, 2005	13.47	13.56	13.35	13.46	7,269,692	-0.04(-0.27%)
Mar 07, 2005	13.59	13.63	13.42	13.49	8,752,990	-0.16(-1.17%)
Mar 04, 2005	13.47	13.68	13.41	13.65	10,917,257	+0.34(+2.57%)
Mar 03, 2005	13.48	13.48	13.23	13.31	9,021,668	-0.17(-1.29%)
Mar 02, 2005	13.26	13.50	13.22	13.48	11,613,596	+0.09(+0.68%)
Mar 01, 2005	13.39	13.46	13.31	13.39	10,572,267	-0.02(-0.18%)
Feb 28, 2005	13.27	13.53	13.26	13.42	16,789,502	+0.10(+0.74%)
Feb 25, 2005	12.96	13.41	12.89	13.32	16,774,134	+0.34(+2.65%)
Feb 24, 2005	12.62	13.01	12.62	12.98	15,376,687	+0.37(+2.95%)
Feb 23, 2005	12.61	12.66	12.48	12.61	8,352,356	+0.11(+0.84%)
Feb 22, 2005	12.53	12.77	12.43	12.50	11,454,615	-0.06(-0.50%)
Feb 18, 2005	12.42	12.60	12.34	12.56	14,965,985	+0.14(+1.09%)
Feb 17, 2005	12.62	12.71	12.41	12.43	11,890,224	-0.16(-1.27%)
Feb 16, 2005	12.47	12.63	12.42	12.59	16,092,104	+0.11(+0.91%)
Feb 15, 2005	12.78	12.83	12.39	12.47	41,569,944	-0.61(-4.69%)
Feb 14, 2005	13.11	13.18	12.94	13.09	9,140,904	+0.00(+0.03%)
Feb 11, 2005	12.89	13.20	12.88	13.08	9,006,300	+0.23(+1.81%)
Feb 10, 2005	12.80	12.90	12.80	12.85	6,363,498	+0.09(+0.74%)
Feb 09, 2005	12.93	13.02	12.74	12.76	8,639,583	-0.13(-1.02%)
Feb 08, 2005	12.91	12.98	12.83	12.89	7,723,849	+0.01(+0.07%)
Feb 07, 2005	13.05	13.05	12.85	12.88	9,535,708	-0.21(-1.59%)
Feb 04, 2005	13.29	13.37	12.94	13.09	11,757,209	-0.18(-1.35%)
Feb 03, 2005	13.19	13.29	13.15	13.27	4,935,844	+0.03(+0.23%)
Feb 02, 2005	13.24	13.28	13.07	13.24	5,837,269	-0.03(-0.21%)
Feb 01, 2005	13.12	13.31	12.97	13.26	9,329,032	+0.16(+1.24%)
Jan 31, 2005	12.87	13.13	12.86	13.10	7,639,059	+0.28(+2.15%)
Jan 28, 2005	12.74	12.87	12.68	12.83	9,486,424	+0.17(+1.34%)
Jan 27, 2005	12.55	12.69	12.30	12.66	20,429,118	-0.12(-0.93%)
Jan 26, 2005	12.92	12.93	12.70	12.78	10,527,753	-0.08(-0.62%)
Jan 25, 2005	12.78	13.04	12.76	12.85	7,242,135	+0.09(+0.68%)
Jan 24, 2005	12.83	12.89	12.69	12.77	6,698,419	-0.06(-0.50%)
Jan 21, 2005	12.97	13.02	12.76	12.83	12,360,279	-0.24(-1.85%)
Jan 20, 2005	13.13	13.18	13.04	13.07	7,488,557	-0.15(-1.10%)
Jan 19, 2005	13.23	13.31	13.14	13.22	8,364,545	-0.11(-0.85%)
Jan 18, 2005	13.37	13.38	13.21	13.33	9,262,260	-0.04(-0.27%)
Jan 14, 2005	13.28	13.48	13.27	13.37	6,453,057	+0.05(+0.41%)
Jan 13, 2005	13.21	13.48	13.21	13.31	7,833,546	+0.10(+0.79%)
Jan 12, 2005	13.16	13.22	12.94	13.21	8,352,356	+0.14(+1.08%)
Jan 11, 2005	13.23	13.24	13.03	13.07	7,583,416	-0.18(-1.33%)
Jan 10, 2005	13.28	13.35	13.08	13.24	10,386,259	-0.06(-0.45%)
Jan 07, 2005	13.45	13.45	13.22	13.30	13,496,996	-0.19(-1.39%)
Jan 06, 2005	13.42	13.63	13.41	13.49	9,552,666	+0.18(+1.39%)
Jan 05, 2005	13.32	13.51	13.30	13.31	6,535,728	-0.13(-0.97%)
Jan 04, 2005	13.86	13.86	13.28	13.44	8,671,379	-0.33(-2.39%)
Jan 03, 2005	14.04	14.04	13.71	13.76	9,370,368	-0.28(-1.96%)
Dec 31, 2004	14.03	14.10	14.02	14.04	3,882,327	+0.01(+0.08%)
Dec 30, 2004	13.97	14.05	13.96	14.03	4,107,021	+0.06(+0.46%)
Dec 29, 2004	13.95	14.05	13.94	13.96	4,947,503	-0.08(-0.56%)
Dec 28, 2004	13.85	14.07	13.84	14.04	5,429,747	+0.30(+2.15%)
Dec 27, 2004	13.88	13.94	13.69	13.75	4,356,092	-0.12(-0.84%)
Dec 23, 2004	13.95	14.01	13.80	13.86	4,078,404	-0.06(-0.42%)
Dec 22, 2004	13.87	14.01	13.84	13.92	5,615,225	+0.02(+0.11%)
Dec 21, 2004	13.94	13.98	13.80	13.91	8,532,005	-0.05(-0.34%)
Dec 20, 2004	13.92	14.02	13.82	13.95	13,687,244	+0.18(+1.27%)
Dec 17, 2004	13.61	13.81	13.60	13.78	12,262,770	+0.11(+0.82%)
Dec 16, 2004	13.70	13.86	13.61	13.67	10,891,290	-0.09(-0.67%)
Dec 15, 2004	13.56	13.88	13.51	13.76	12,696,260	+0.24(+1.77%)
Dec 14, 2004	13.50	13.62	13.37	13.52	9,303,595	+0.02(+0.14%)
Dec 13, 2004	13.35	13.54	13.25	13.50	7,523,003	+0.19(+1.40%)
Dec 10, 2004	13.59	13.59	13.14	13.31	7,933,175	-0.04(-0.27%)
Dec 09, 2004	13.00	13.44	12.88	13.35	11,989,852	+0.31(+2.34%)
Dec 08, 2004	13.16	13.20	12.98	13.04	9,555,316	-0.12(-0.89%)
Dec 07, 2004	13.30	13.35	13.15	13.16	10,217,209	-0.10(-0.73%)
Dec 06, 2004	13.28	13.37	13.22	13.26	7,718,550	-0.14(-1.01%)
Dec 03, 2004	13.40	13.45	13.27	13.39	9,717,477	-0.00(-0.03%)
Dec 02, 2004	13.55	13.55	13.21	13.40	13,308,868	-0.15(-1.10%)
Dec 01, 2004	13.54	13.77	13.45	13.55	11,949,047	+0.01(+0.08%)
Nov 30, 2004	13.57	13.57	13.36	13.54	12,903,466	-0.07(-0.53%)
Nov 29, 2004	13.80	13.86	13.33	13.61	10,057,167	-0.19(-1.41%)
Nov 26, 2004	13.76	13.86	13.70	13.80	5,852,107	+0.08(+0.61%)
Nov 24, 2004	13.39	13.77	13.32	13.72	17,698,876	+0.47(+3.55%)
Nov 23, 2004	13.44	13.49	13.07	13.25	29,142,362	+0.28(+2.18%)
Nov 22, 2004	12.99	13.07	12.90	12.97	10,733,899	-0.10(-0.79%)
Nov 19, 2004	13.38	13.39	12.95	13.07	12,051,325	-0.31(-2.30%)
Nov 18, 2004	13.02	13.45	13.00	13.38	16,643,240	+0.40(+3.11%)
Nov 17, 2004	12.88	13.02	12.83	12.97	7,708,481	+0.14(+1.09%)
Nov 16, 2004	12.90	12.96	12.77	12.83	11,589,219	-0.08(-0.61%)
Nov 15, 2004	13.01	13.08	12.84	12.91	7,972,920	-0.09(-0.71%)
Nov 12, 2004	13.00	13.01	12.80	13.01	9,763,582	+0.00(+0.03%)
Nov 11, 2004	12.97	13.10	12.87	13.00	16,530,363	+0.22(+1.76%)
Nov 10, 2004	12.81	12.88	12.62	12.78	15,348,601	-0.03(-0.21%)
Nov 09, 2004	12.22	12.86	12.14	12.80	25,507,516	+0.58(+4.79%)
Nov 08, 2004	12.28	12.39	12.16	12.22	7,668,206	-0.06(-0.51%)
Nov 05, 2004	12.26	12.49	12.22	12.28	13,667,637	+0.18(+1.45%)
Nov 04, 2004	11.89	12.11	11.75	12.11	10,683,554	+0.26(+2.20%)
Nov 03, 2004	12.00	12.01	11.76	11.84	11,679,838	+0.12(+1.00%)
Nov 02, 2004	11.75	11.98	11.68	11.73	19,556,310	+0.03(+0.29%)
Nov 01, 2004	11.61	11.82	11.60	11.69	17,476,832	+0.41(+3.66%)
Oct 29, 2004	11.32	11.36	11.23	11.28	8,969,204	+0.02(+0.13%)
Oct 28, 2004	11.36	11.36	11.20	11.27	11,600,878	-0.14(-1.19%)
Oct 27, 2004	11.07	11.43	10.98	11.40	15,616,749	+0.32(+2.93%)
Oct 26, 2004	11.15	11.18	10.99	11.08	13,338,015	-0.09(-0.79%)
Oct 25, 2004	11.05	11.17	10.97	11.17	9,327,973	+0.07(+0.63%)
Oct 22, 2004	11.03	11.22	11.03	11.10	12,310,465	+0.14(+1.29%)
Oct 21, 2004	11.02	11.07	10.70	10.95	11,467,863	-0.06(-0.57%)
Oct 20, 2004	11.12	11.17	10.93	11.02	10,654,938	+0.03(+0.27%)
Oct 19, 2004	11.15	11.15	10.93	10.99	10,551,600	-0.10(-0.94%)
Oct 18, 2004	11.31	11.31	10.99	11.09	15,228,305	-0.25(-2.18%)
Oct 15, 2004	11.26	11.40	11.24	11.34	10,412,226	+0.11(+0.96%)
Oct 14, 2004	11.22	11.29	11.16	11.23	13,551,050	-0.01(-0.10%)
Oct 13, 2004	11.48	11.52	11.09	11.24	30,535,570	-0.49(-4.21%)
Oct 12, 2004	11.81	11.81	11.58	11.74	15,655,435	-0.17(-1.46%)
Oct 11, 2004	12.01	12.03	11.86	11.91	6,337,001	+0.02(+0.16%)
Oct 08, 2004	11.94	12.13	11.88	11.89	8,585,529	-0.18(-1.48%)
Oct 07, 2004	12.21	12.29	12.07	12.07	8,420,188	-0.14(-1.14%)
Oct 06, 2004	12.06	12.32	12.06	12.21	12,546,817	+0.20(+1.67%)
Oct 05, 2004	12.36	12.37	11.89	12.01	14,414,320	-0.35(-2.85%)
Oct 04, 2004	12.31	12.44	12.28	12.36	8,715,364	+0.12(+0.96%)
Oct 01, 2004	12.18	12.32	12.13	12.24	7,296,189	+0.06(+0.53%)
Sep 30, 2004	12.11	12.25	12.04	12.18	8,630,574	+0.08(+0.62%)
Sep 29, 2004	11.90	12.20	11.81	12.11	13,740,238	+0.17(+1.44%)
Sep 28, 2004	11.70	12.06	11.57	11.93	11,225,681	+0.29(+2.50%)
Sep 27, 2004	11.82	11.82	11.64	11.64	7,003,133	-0.19(-1.59%)
Sep 24, 2004	11.79	11.89	11.78	11.83	6,280,298	+0.07(+0.59%)
Sep 23, 2004	11.92	11.95	11.76	11.76	7,076,265	-0.13(-1.10%)
Sep 22, 2004	12.05	12.08	11.84	11.89	6,229,953	-0.20(-1.64%)
Sep 21, 2004	12.13	12.19	12.07	12.09	7,662,376	-0.01(-0.05%)
Sep 20, 2004	12.27	12.27	12.09	12.10	9,134,015	-0.17(-1.40%)
Sep 17, 2004	12.39	12.39	12.22	12.27	8,331,688	+0.00(+0.03%)
Sep 16, 2004	12.15	12.30	12.15	12.26	9,356,059	+0.11(+0.90%)
Sep 15, 2004	12.16	12.19	12.05	12.15	7,362,961	-0.00(-0.02%)
Sep 14, 2004	11.98	12.18	11.97	12.16	7,634,820	+0.19(+1.58%)
Sep 13, 2004	12.00	12.07	11.92	11.97	6,041,825	-0.01(-0.05%)
Sep 10, 2004	12.05	12.08	11.91	11.97	7,427,614	-0.12(-1.03%)
Sep 09, 2004	12.21	12.21	12.05	12.10	9,197,608	-0.02(-0.17%)
Sep 08, 2004	12.10	12.22	12.07	12.12	5,735,521	-0.01(-0.09%)
Sep 07, 2004	12.06	12.15	11.95	12.13	6,688,880	+0.18(+1.55%)
Sep 03, 2004	12.06	12.09	11.94	11.94	5,969,224	-0.11(-0.94%)
Sep 02, 2004	11.97	12.08	11.88	12.06	4,612,582	+0.11(+0.92%)
Sep 01, 2004	11.94	12.04	11.84	11.95	5,460,483	+0.01(+0.08%)
Aug 31, 2004	11.89	11.96	11.79	11.94	6,059,313	+0.12(+1.01%)
Aug 30, 2004	11.79	11.88	11.78	11.82	4,380,999	-0.01(-0.05%)
Aug 27, 2004	11.85	11.87	11.77	11.83	3,809,196	-0.01(-0.05%)
Aug 26, 2004	11.89	11.90	11.68	11.83	6,042,885	-0.06(-0.48%)
Aug 25, 2004	11.72	11.95	11.71	11.89	8,288,763	+0.13(+1.12%)
Aug 24, 2004	11.79	11.87	11.69	11.76	6,019,568	+0.09(+0.74%)
Aug 23, 2004	11.69	11.78	11.62	11.67	7,136,148	+0.06(+0.49%)
Aug 20, 2004	11.47	11.68	11.44	11.61	7,150,986	+0.16(+1.43%)
Aug 19, 2004	11.45	11.55	11.30	11.45	10,935,275	+0.00(+0.03%)
Aug 18, 2004	11.35	11.53	11.27	11.44	16,246,846	+0.09(+0.83%)
Aug 17, 2004	11.79	12.01	11.24	11.35	32,865,708	-0.16(-1.43%)
Aug 16, 2004	11.31	11.55	11.27	11.51	9,254,841	+0.31(+2.76%)
Aug 13, 2004	11.33	11.37	11.18	11.21	7,041,819	-0.10(-0.88%)
Aug 12, 2004	11.49	11.49	11.23	11.31	9,727,016	-0.22(-1.90%)
Aug 11, 2004	11.44	11.60	11.29	11.52	9,662,364	+0.08(+0.69%)
Aug 10, 2004	11.13	11.44	11.11	11.44	12,716,397	+0.43(+3.89%)
Aug 09, 2004	11.08	11.11	10.98	11.02	11,545,764	+0.15(+1.35%)
Aug 06, 2004	10.96	11.06	10.80	10.87	21,519,732	-0.42(-3.76%)
Aug 05, 2004	11.70	11.74	11.29	11.29	10,064,587	-0.42(-3.56%)
Aug 04, 2004	11.76	11.84	11.63	11.71	4,255,934	-0.08(-0.69%)
Aug 03, 2004	11.81	11.90	11.74	11.79	5,174,317	-0.06(-0.48%)

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.