Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.14	14.19	13.98	13.98	15,576,855	-0.20(-1.42%)
Jul 28, 2005	14.13	14.25	14.05	14.18	19,246,014	+0.12(+0.86%)
Jul 27, 2005	14.02	14.11	13.95	14.06	17,431,788	+0.10(+0.73%)
Jul 26, 2005	13.94	14.07	13.91	13.95	17,972,548	+0.01(+0.09%)
Jul 25, 2005	14.08	14.11	13.87	13.94	16,269,480	-0.12(-0.86%)
Jul 22, 2005	13.96	14.10	13.78	14.06	22,484,628	+0.03(+0.18%)
Jul 21, 2005	14.16	14.23	13.90	14.04	40,806,932	+0.20(+1.43%)
Jul 20, 2005	13.84	13.91	13.72	13.84	20,300,920	+0.00(+0.00%)
Jul 19, 2005	13.80	13.87	13.71	13.84	16,481,150	+0.13(+0.93%)
Jul 18, 2005	13.76	13.86	13.70	13.71	11,104,541	-0.05(-0.35%)
Jul 15, 2005	13.74	13.78	13.65	13.76	15,497,009	-0.03(-0.23%)
Jul 14, 2005	13.73	13.84	13.72	13.79	19,205,620	+0.08(+0.58%)
Jul 13, 2005	13.62	13.72	13.62	13.71	11,123,328	+0.04(+0.26%)
Jul 12, 2005	13.71	13.77	13.59	13.68	20,185,378	+0.02(+0.12%)
Jul 11, 2005	13.64	13.74	13.59	13.66	16,055,931	+0.01(+0.09%)
Jul 08, 2005	13.40	13.68	13.33	13.65	20,040,402	+0.31(+2.32%)
Jul 07, 2005	13.27	13.43	13.22	13.34	20,366,362	-0.06(-0.45%)
Jul 06, 2005	13.49	13.52	13.39	13.40	16,249,440	-0.14(-1.06%)
Jul 05, 2005	13.56	13.61	13.48	13.54	25,806,534	+0.06(+0.45%)
Jul 01, 2005	13.40	13.57	13.37	13.48	24,039,278	+0.15(+1.10%)
Jun 30, 2005	13.59	13.61	13.31	13.33	32,136,600	-0.30(-2.22%)
Jun 29, 2005	13.69	13.70	13.61	13.64	12,062,066	-0.05(-0.40%)
Jun 28, 2005	13.63	13.73	13.56	13.69	15,928,178	+0.17(+1.28%)
Jun 27, 2005	13.49	13.56	13.44	13.52	14,349,106	+0.04(+0.31%)
Jun 24, 2005	13.71	13.73	13.45	13.48	24,246,564	-0.28(-2.02%)
Jun 23, 2005	13.84	13.89	13.73	13.76	14,718,902	-0.11(-0.83%)
Jun 22, 2005	13.95	13.99	13.82	13.87	16,390,345	-0.08(-0.57%)
Jun 21, 2005	13.99	14.04	13.91	13.95	12,181,992	-0.07(-0.52%)
Jun 20, 2005	13.99	14.07	13.98	14.02	9,175,712	-0.04(-0.32%)
Jun 17, 2005	14.10	14.12	13.98	14.07	22,659,664	+0.09(+0.62%)
Jun 16, 2005	13.96	14.03	13.86	13.98	12,026,371	+0.04(+0.32%)
Jun 15, 2005	14.00	14.00	13.86	13.94	15,048,932	-0.03(-0.21%)
Jun 14, 2005	13.92	14.05	13.92	13.97	15,094,961	+0.04(+0.32%)
Jun 13, 2005	13.92	14.04	13.88	13.92	13,958,017	-0.12(-0.82%)
Jun 10, 2005	13.97	14.04	13.91	14.04	14,518,505	+0.10(+0.69%)
Jun 09, 2005	13.96	14.02	13.88	13.94	15,988,923	-0.08(-0.57%)
Jun 08, 2005	14.09	14.12	13.98	14.02	13,947,371	-0.07(-0.48%)
Jun 07, 2005	14.06	14.20	14.04	14.09	12,372,370	+0.04(+0.32%)
Jun 06, 2005	14.06	14.11	13.99	14.04	12,630,069	-0.08(-0.59%)
Jun 03, 2005	14.25	14.26	14.00	14.13	15,203,928	-0.18(-1.23%)
Jun 02, 2005	14.20	14.32	14.15	14.30	17,384,506	+0.06(+0.43%)
Jun 01, 2005	14.22	14.35	14.19	14.24	14,546,372	-0.01(-0.09%)
May 31, 2005	14.30	14.31	14.17	14.25	20,297,476	-0.10(-0.67%)
May 27, 2005	14.34	14.38	14.29	14.35	9,987,323	+0.01(+0.09%)
May 26, 2005	14.35	14.39	14.32	14.34	9,583,397	-0.00(-0.02%)
May 25, 2005	14.33	14.44	14.32	14.34	11,643,110	-0.04(-0.27%)
May 24, 2005	14.30	14.42	14.29	14.38	12,117,489	+0.02(+0.11%)
May 23, 2005	14.36	14.43	14.32	14.36	17,150,604	-0.03(-0.18%)
May 20, 2005	14.44	14.44	14.29	14.39	18,854,298	-0.06(-0.44%)
May 19, 2005	14.35	14.45	14.33	14.45	19,642,738	+0.11(+0.73%)
May 18, 2005	14.19	14.35	14.16	14.35	19,937,698	+0.17(+1.17%)
May 17, 2005	14.06	14.21	13.97	14.18	14,007,803	+0.04(+0.32%)
May 16, 2005	14.12	14.17	14.08	14.14	8,914,882	+0.05(+0.34%)
May 13, 2005	14.20	14.20	14.01	14.09	15,648,247	-0.02(-0.14%)
May 12, 2005	14.11	14.29	13.97	14.11	12,454,721	-0.03(-0.23%)
May 11, 2005	14.09	14.15	13.98	14.14	14,261,432	+0.01(+0.09%)
May 10, 2005	14.09	14.18	14.06	14.13	13,475,184	-0.11(-0.76%)
May 09, 2005	14.12	14.24	14.08	14.23	14,502,535	+0.12(+0.86%)
May 06, 2005	14.12	14.22	14.08	14.11	17,789,684	+0.01(+0.09%)
May 05, 2005	13.98	14.13	13.98	14.10	14,108,942	+0.07(+0.50%)
May 04, 2005	14.05	14.13	13.95	14.03	18,436,594	+0.05(+0.39%)
May 03, 2005	13.91	14.06	13.90	13.98	20,909,628	+0.06(+0.44%)
May 02, 2005	13.89	13.93	13.81	13.91	16,576,339	+0.04(+0.30%)
Apr 29, 2005	13.64	13.89	13.60	13.87	25,630,248	+0.24(+1.76%)
Apr 28, 2005	13.61	13.71	13.61	13.63	16,614,227	-0.04(-0.30%)
Apr 27, 2005	13.70	13.72	13.57	13.68	16,427,293	-0.04(-0.33%)
Apr 26, 2005	13.63	13.83	13.60	13.72	27,503,966	+0.09(+0.66%)
Apr 25, 2005	13.55	13.65	13.45	13.63	19,202,802	+0.18(+1.31%)
Apr 22, 2005	13.40	13.59	13.38	13.45	20,948,142	+0.05(+0.36%)
Apr 21, 2005	13.51	13.51	13.33	13.41	25,664,378	+0.03(+0.24%)
Apr 20, 2005	13.58	13.59	13.30	13.38	26,321,620	-0.17(-1.23%)
Apr 19, 2005	13.64	13.71	13.43	13.54	39,597,032	+0.46(+3.49%)
Apr 18, 2005	13.13	13.20	13.01	13.08	24,126,952	-0.10(-0.78%)
Apr 15, 2005	13.44	13.45	13.14	13.19	21,994,594	-0.25(-1.85%)
Apr 14, 2005	13.48	13.56	13.42	13.44	21,551,840	-0.01(-0.07%)
Apr 13, 2005	13.52	13.60	13.42	13.45	21,906,606	-0.07(-0.54%)
Apr 12, 2005	13.34	13.54	13.31	13.52	22,258,242	+0.15(+1.10%)
Apr 11, 2005	13.49	13.50	13.35	13.37	15,585,936	-0.07(-0.55%)
Apr 08, 2005	13.48	13.54	13.43	13.45	12,160,700	-0.01(-0.05%)
Apr 07, 2005	13.36	13.50	13.36	13.45	16,705,345	+0.13(+0.98%)
Apr 06, 2005	13.41	13.44	13.29	13.32	13,093,176	-0.05(-0.36%)
Apr 05, 2005	13.30	13.40	13.25	13.37	13,689,046	+0.12(+0.94%)
Apr 04, 2005	13.29	13.29	13.17	13.24	14,557,332	+0.03(+0.22%)
Apr 01, 2005	13.36	13.40	13.19	13.22	18,325,748	-0.09(-0.70%)
Mar 31, 2005	13.38	13.38	13.26	13.31	14,806,576	-0.09(-0.67%)
Mar 30, 2005	13.24	13.42	13.24	13.40	20,728,330	+0.18(+1.35%)
Mar 29, 2005	13.16	13.24	13.12	13.22	17,058,860	+0.09(+0.66%)
Mar 28, 2005	13.22	13.28	13.12	13.13	18,110,634	-0.03(-0.19%)
Mar 24, 2005	13.23	13.23	13.07	13.16	16,159,574	+0.01(+0.05%)
Mar 23, 2005	13.19	13.21	13.11	13.15	21,602,566	-0.07(-0.53%)
Mar 22, 2005	13.30	13.37	13.18	13.22	20,648,172	-0.06(-0.48%)
Mar 21, 2005	13.29	13.31	13.17	13.29	20,700,150	+0.04(+0.34%)
Mar 18, 2005	13.42	13.45	13.22	13.24	48,792,784	-0.17(-1.29%)
Mar 17, 2005	13.38	13.46	13.33	13.41	13,275,099	+0.02(+0.14%)
Mar 16, 2005	13.49	13.57	13.36	13.39	22,716,338	-0.10(-0.71%)
Mar 15, 2005	13.57	13.64	13.47	13.49	16,307,055	-0.03(-0.24%)
Mar 14, 2005	13.60	13.65	13.45	13.52	17,741,464	-0.04(-0.33%)
Mar 11, 2005	13.70	13.70	13.51	13.57	18,479,492	-0.19(-1.37%)
Mar 10, 2005	13.81	13.86	13.72	13.76	15,606,915	-0.04(-0.32%)
Mar 09, 2005	13.80	13.87	13.67	13.80	19,537,530	-0.07(-0.48%)
Mar 08, 2005	13.91	13.99	13.84	13.87	18,058,656	-0.10(-0.69%)
Mar 07, 2005	13.91	14.00	13.90	13.96	14,849,787	+0.03(+0.18%)
Mar 04, 2005	13.87	13.98	13.81	13.94	20,574,274	+0.15(+1.07%)
Mar 03, 2005	13.79	13.87	13.75	13.79	14,794,991	+0.04(+0.33%)
Mar 02, 2005	13.74	13.86	13.69	13.75	15,216,452	-0.07(-0.53%)
Mar 01, 2005	13.67	13.86	13.66	13.82	15,655,136	+0.15(+1.10%)
Feb 28, 2005	13.69	13.78	13.63	13.67	20,702,342	-0.07(-0.51%)
Feb 25, 2005	13.64	13.75	13.53	13.74	16,763,273	+0.12(+0.84%)
Feb 24, 2005	13.61	13.68	13.54	13.62	14,577,371	+0.03(+0.19%)
Feb 23, 2005	13.67	13.71	13.54	13.60	18,077,756	-0.07(-0.49%)
Feb 22, 2005	13.67	13.78	13.56	13.67	26,714,900	-0.05(-0.40%)
Feb 18, 2005	13.76	13.76	13.66	13.72	17,623,418	-0.01(-0.09%)
Feb 17, 2005	13.84	13.84	13.67	13.73	22,599,232	-0.10(-0.69%)
Feb 16, 2005	14.00	14.10	13.78	13.83	53,121,064	+0.21(+1.52%)
Feb 15, 2005	13.71	13.71	13.48	13.62	18,260,306	-0.07(-0.49%)
Feb 14, 2005	13.72	13.72	13.62	13.69	10,923,557	+0.03(+0.23%)
Feb 11, 2005	13.52	13.76	13.52	13.66	15,919,097	+0.08(+0.61%)
Feb 10, 2005	13.69	13.76	13.50	13.57	13,595,422	-0.08(-0.61%)
Feb 09, 2005	13.67	13.77	13.54	13.66	22,318,362	+0.04(+0.26%)
Feb 08, 2005	13.62	13.69	13.55	13.62	14,802,193	+0.05(+0.38%)
Feb 07, 2005	13.60	13.60	13.50	13.57	13,569,120	+0.01(+0.05%)
Feb 04, 2005	13.29	13.58	13.27	13.56	24,333,298	+0.23(+1.75%)
Feb 03, 2005	13.38	13.39	13.29	13.33	15,061,457	-0.06(-0.43%)
Feb 02, 2005	13.24	13.39	13.21	13.39	20,647,544	+0.16(+1.21%)
Feb 01, 2005	13.25	13.25	13.14	13.23	16,928,914	-0.02(-0.17%)
Jan 31, 2005	13.34	13.36	13.22	13.25	22,066,612	+0.00(+0.00%)
Jan 28, 2005	13.26	13.30	13.16	13.25	21,062,118	-0.09(-0.65%)
Jan 27, 2005	13.31	13.41	13.26	13.34	17,576,136	+0.03(+0.19%)
Jan 26, 2005	13.14	13.37	13.14	13.31	24,425,042	+0.14(+1.07%)
Jan 25, 2005	13.14	13.23	13.12	13.17	15,201,110	+0.09(+0.68%)
Jan 24, 2005	13.08	13.15	13.01	13.08	21,357,704	+0.02(+0.12%)
Jan 21, 2005	13.17	13.22	13.03	13.07	21,028,614	-0.13(-1.02%)
Jan 20, 2005	13.10	13.27	12.99	13.20	20,903,366	+0.07(+0.56%)
Jan 19, 2005	13.12	13.23	13.12	13.13	13,374,359	-0.05(-0.36%)
Jan 18, 2005	13.00	13.18	12.97	13.17	15,727,780	+0.09(+0.68%)
Jan 14, 2005	13.01	13.13	13.01	13.08	12,988,906	+0.07(+0.56%)
Jan 13, 2005	13.15	13.15	12.97	13.01	14,765,558	-0.13(-1.02%)
Jan 12, 2005	13.15	13.17	13.05	13.15	16,998,114	+0.00(+0.00%)
Jan 11, 2005	13.18	13.20	13.10	13.15	16,586,046	-0.07(-0.56%)
Jan 10, 2005	13.12	13.26	13.10	13.22	16,559,431	+0.07(+0.56%)
Jan 07, 2005	13.12	13.24	13.05	13.15	15,237,745	+0.02(+0.12%)
Jan 06, 2005	12.99	13.14	12.95	13.13	15,716,508	+0.11(+0.83%)
Jan 05, 2005	13.09	13.16	13.01	13.02	20,777,178	-0.06(-0.46%)
Jan 04, 2005	13.27	13.30	13.06	13.08	26,396,456	-0.19(-1.40%)
Jan 03, 2005	13.38	13.40	13.22	13.27	22,031,228	-0.03(-0.24%)
Dec 31, 2004	13.31	13.38	13.27	13.30	15,352,034	-0.00(-0.02%)
Dec 30, 2004	13.25	13.38	13.20	13.30	15,622,571	+0.03(+0.22%)
Dec 29, 2004	13.33	13.33	13.19	13.27	16,193,392	-0.09(-0.69%)
Dec 28, 2004	13.33	13.38	13.26	13.37	16,344,003	+0.06(+0.48%)
Dec 27, 2004	13.24	13.37	13.24	13.30	13,778,285	+0.04(+0.34%)
Dec 23, 2004	13.25	13.35	13.20	13.26	13,827,132	-0.02(-0.17%)
Dec 22, 2004	13.10	13.35	13.09	13.28	22,551,010	+0.19(+1.41%)
Dec 21, 2004	13.08	13.15	13.03	13.09	22,494,648	+0.02(+0.12%)
Dec 20, 2004	13.16	13.16	13.03	13.08	18,405,908	+0.00(+0.00%)
Dec 17, 2004	13.09	13.19	13.08	13.08	35,121,272	-0.06(-0.44%)
Dec 16, 2004	13.25	13.28	13.08	13.14	20,810,994	-0.11(-0.82%)
Dec 15, 2004	13.24	13.27	13.10	13.24	19,986,232	+0.05(+0.41%)
Dec 14, 2004	13.05	13.22	13.03	13.19	22,428,580	+0.14(+1.08%)
Dec 13, 2004	12.97	13.07	12.85	13.05	21,029,866	+0.11(+0.81%)
Dec 10, 2004	12.85	13.01	12.85	12.94	16,877,248	-0.09(-0.69%)
Dec 09, 2004	12.82	13.07	12.80	13.03	24,604,462	+0.13(+1.04%)
Dec 08, 2004	12.89	12.93	12.83	12.90	18,823,612	+0.07(+0.57%)
Dec 07, 2004	12.90	12.93	12.82	12.83	18,166,058	-0.07(-0.57%)
Dec 06, 2004	13.02	13.04	12.85	12.90	18,569,044	-0.10(-0.79%)
Dec 03, 2004	12.94	13.17	12.93	13.00	32,195,152	+0.09(+0.72%)
Dec 02, 2004	12.70	12.93	12.68	12.91	39,297,376	+0.21(+1.63%)
Dec 01, 2004	12.60	12.70	12.55	12.70	31,343,150	+0.15(+1.17%)
Nov 30, 2004	12.62	12.68	12.52	12.55	25,649,034	-0.13(-1.01%)
Nov 29, 2004	12.77	12.77	12.57	12.68	21,396,844	-0.05(-0.38%)
Nov 26, 2004	12.68	12.76	12.67	12.73	10,136,995	+0.02(+0.15%)
Nov 24, 2004	12.71	12.72	12.65	12.71	18,620,710	+0.03(+0.23%)
Nov 23, 2004	12.71	12.73	12.58	12.68	24,759,770	-0.05(-0.40%)
Nov 22, 2004	12.74	12.74	12.61	12.73	23,110,872	+0.04(+0.35%)
Nov 19, 2004	12.84	12.89	12.68	12.69	28,541,964	-0.18(-1.37%)
Nov 18, 2004	12.93	12.93	12.79	12.86	19,771,430	+0.00(+0.00%)
Nov 17, 2004	12.87	13.03	12.75	12.86	22,170,882	+0.01(+0.07%)
Nov 16, 2004	12.96	13.09	12.82	12.85	22,492,144	-0.11(-0.81%)
Nov 15, 2004	13.00	13.03	12.91	12.96	21,241,224	-0.07(-0.52%)
Nov 12, 2004	13.00	13.03	12.81	13.03	36,022,436	-0.05(-0.42%)
Nov 11, 2004	12.83	13.13	12.57	13.08	58,727,192	-0.07(-0.51%)
Nov 10, 2004	13.25	13.25	13.10	13.15	15,737,487	-0.02(-0.17%)
Nov 09, 2004	13.24	13.27	13.16	13.17	15,993,933	-0.01(-0.10%)
Nov 08, 2004	13.27	13.29	13.15	13.18	15,847,392	-0.04(-0.29%)
Nov 05, 2004	13.31	13.33	13.14	13.22	19,231,296	+0.01(+0.10%)
Nov 04, 2004	13.09	13.25	13.07	13.21	27,999,324	+0.16(+1.25%)
Nov 03, 2004	13.02	13.12	12.97	13.05	21,564,364	+0.06(+0.49%)
Nov 02, 2004	12.77	13.17	12.77	12.98	18,795,744	+0.04(+0.30%)
Nov 01, 2004	13.00	13.02	12.87	12.94	18,238,074	-0.04(-0.32%)
Oct 29, 2004	13.06	13.06	12.93	12.99	26,337,588	+0.05(+0.42%)
Oct 28, 2004	12.88	13.01	12.77	12.93	19,298,304	+0.02(+0.15%)
Oct 27, 2004	12.50	12.91	12.43	12.91	28,090,756	+0.36(+2.88%)
Oct 26, 2004	12.38	12.61	12.23	12.55	26,170,382	+0.21(+1.68%)
Oct 25, 2004	12.46	12.46	12.27	12.34	22,596,100	-0.08(-0.64%)
Oct 22, 2004	12.77	12.85	12.38	12.42	34,609,944	-0.19(-1.47%)
Oct 21, 2004	12.55	12.62	12.50	12.61	18,667,678	+0.01(+0.08%)
Oct 20, 2004	12.54	12.61	12.54	12.60	17,281,176	+0.02(+0.18%)
Oct 19, 2004	12.69	12.69	12.52	12.58	23,940,644	+0.04(+0.36%)
Oct 18, 2004	12.49	12.56	12.46	12.53	16,326,468	+0.01(+0.10%)
Oct 15, 2004	12.61	12.61	12.47	12.52	22,844,406	+0.02(+0.13%)
Oct 14, 2004	12.61	12.70	12.50	12.50	16,100,081	-0.08(-0.61%)
Oct 13, 2004	12.70	12.74	12.54	12.58	19,137,986	-0.12(-0.98%)
Oct 12, 2004	12.67	12.73	12.64	12.70	18,490,138	-0.07(-0.58%)
Oct 11, 2004	12.81	12.83	12.71	12.78	12,053,925	+0.00(+0.03%)
Oct 08, 2004	12.79	12.87	12.75	12.77	21,760,066	-0.04(-0.30%)
Oct 07, 2004	13.08	13.08	12.81	12.81	12,897,475	-0.25(-1.91%)
Oct 06, 2004	12.96	13.06	12.92	13.06	19,604,850	+0.08(+0.64%)
Oct 05, 2004	13.01	13.14	12.96	12.98	24,103,154	-0.04(-0.27%)
Oct 04, 2004	12.89	13.06	12.89	13.01	21,088,420	+0.14(+1.09%)
Oct 01, 2004	12.93	13.02	12.86	12.87	24,413,770	+0.08(+0.65%)
Sep 30, 2004	12.83	12.90	12.75	12.79	19,623,324	+0.01(+0.10%)
Sep 29, 2004	12.71	12.81	12.66	12.78	20,977,262	+0.01(+0.05%)
Sep 28, 2004	12.71	12.79	12.68	12.77	21,632,312	+0.12(+0.91%)
Sep 27, 2004	12.53	12.77	12.53	12.66	27,720,334	-0.12(-0.90%)
Sep 24, 2004	12.78	12.81	12.69	12.77	23,377,338	-0.01(-0.08%)
Sep 23, 2004	12.91	12.98	12.78	12.78	23,789,720	-0.13(-0.99%)
Sep 22, 2004	13.02	13.08	12.90	12.91	31,534,466	-0.10(-0.76%)
Sep 21, 2004	12.98	13.09	12.89	13.01	24,288,834	+0.09(+0.72%)
Sep 20, 2004	12.90	12.93	12.81	12.92	23,088,014	+0.04(+0.35%)
Sep 17, 2004	12.76	12.96	12.76	12.87	37,716,424	+0.08(+0.65%)
Sep 16, 2004	13.16	13.21	12.76	12.79	67,789,552	-0.36(-2.72%)
Sep 15, 2004	13.04	13.17	12.90	13.15	96,138,008	-0.55(-3.99%)
Sep 14, 2004	13.59	13.79	13.59	13.69	28,882,954	+0.02(+0.16%)
Sep 13, 2004	13.67	13.72	13.57	13.67	28,668,152	-0.05(-0.37%)
Sep 10, 2004	13.75	13.79	13.63	13.72	31,712,946	-0.18(-1.26%)
Sep 09, 2004	13.83	13.93	13.74	13.90	28,453,038	+0.02(+0.14%)
Sep 08, 2004	14.48	14.48	13.86	13.88	36,383,780	-0.70(-4.82%)
Sep 07, 2004	14.60	14.63	14.42	14.58	13,292,321	+0.05(+0.35%)
Sep 03, 2004	14.51	14.65	14.50	14.53	15,408,396	+0.03(+0.22%)
Sep 02, 2004	14.26	14.52	14.23	14.50	16,763,586	+0.24(+1.68%)
Sep 01, 2004	14.31	14.33	14.15	14.26	11,078,552	-0.02(-0.16%)
Aug 31, 2004	14.17	14.28	14.06	14.28	11,006,534	+0.12(+0.81%)
Aug 30, 2004	14.21	14.27	14.16	14.16	8,278,619	-0.12(-0.83%)
Aug 27, 2004	14.23	14.34	14.21	14.28	8,523,480	+0.08(+0.58%)
Aug 26, 2004	14.16	14.26	14.11	14.20	8,833,784	+0.04(+0.27%)
Aug 25, 2004	14.05	14.20	13.96	14.16	15,240,250	+0.10(+0.73%)
Aug 24, 2004	14.21	14.21	14.05	14.06	15,185,767	-0.10(-0.72%)
Aug 23, 2004	14.13	14.28	14.05	14.16	13,727,560	+0.04(+0.29%)
Aug 20, 2004	14.02	14.12	13.91	14.12	15,047,993	+0.06(+0.43%)
Aug 19, 2004	14.16	14.23	13.94	14.06	16,460,797	-0.18(-1.23%)
Aug 18, 2004	14.18	14.25	14.10	14.23	14,002,794	+0.08(+0.54%)
Aug 17, 2004	14.22	14.31	14.13	14.16	12,871,172	-0.06(-0.43%)
Aug 16, 2004	14.21	14.26	14.09	14.22	14,199,121	+0.05(+0.34%)
Aug 13, 2004	14.00	14.18	13.96	14.17	13,926,392	+0.17(+1.21%)
Aug 12, 2004	14.19	14.26	13.99	14.00	17,699,192	-0.19(-1.37%)
Aug 11, 2004	13.88	14.25	13.81	14.20	21,759,440	+0.32(+2.28%)
Aug 10, 2004	13.81	13.88	13.75	13.88	16,412,577	+0.08(+0.56%)
Aug 09, 2004	13.89	13.94	13.78	13.80	14,371,964	-0.09(-0.64%)
Aug 06, 2004	13.97	14.02	13.81	13.89	26,839,522	-0.11(-0.80%)
Aug 05, 2004	14.12	14.21	13.97	14.00	23,882,716	-0.11(-0.79%)
Aug 04, 2004	14.01	14.22	13.99	14.12	16,113,859	+0.03(+0.20%)
Aug 03, 2004	14.14	14.17	14.02	14.09	19,212,510	-0.03(-0.23%)

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.