Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.04	13.11	12.93	13.11	3,766,156	+0.07(+0.53%)
Aug 30, 2005	13.20	13.24	13.02	13.04	2,015,993	-0.15(-1.17%)
Aug 29, 2005	13.26	13.28	13.13	13.20	1,073,376	-0.10(-0.74%)
Aug 26, 2005	13.28	13.35	13.26	13.30	1,248,201	+0.01(+0.09%)
Aug 25, 2005	13.25	13.36	13.19	13.28	1,963,785	+0.14(+1.05%)
Aug 24, 2005	13.48	13.48	13.13	13.14	3,120,981	-0.39(-2.87%)
Aug 23, 2005	13.60	13.65	13.51	13.53	1,075,292	-0.04(-0.28%)
Aug 22, 2005	13.48	13.60	13.48	13.57	1,306,635	+0.09(+0.70%)
Aug 19, 2005	13.55	13.58	13.44	13.48	810,420	-0.03(-0.25%)
Aug 18, 2005	13.55	13.57	13.49	13.51	1,175,397	-0.03(-0.20%)
Aug 17, 2005	13.61	13.61	13.45	13.54	2,707,628	-0.08(-0.57%)
Aug 16, 2005	13.87	13.87	13.60	13.61	1,176,834	-0.23(-1.67%)
Aug 15, 2005	13.78	13.86	13.72	13.85	1,077,687	+0.07(+0.52%)
Aug 12, 2005	13.83	13.84	13.66	13.78	1,407,698	-0.09(-0.68%)
Aug 11, 2005	14.00	14.00	13.81	13.87	2,366,121	-0.09(-0.67%)
Aug 10, 2005	13.91	13.98	13.86	13.96	2,240,631	+0.18(+1.33%)
Aug 09, 2005	13.69	13.82	13.67	13.78	1,059,486	+0.11(+0.84%)
Aug 08, 2005	13.70	13.74	13.66	13.66	1,336,810	-0.02(-0.14%)
Aug 05, 2005	13.96	13.96	13.59	13.68	1,707,535	-0.21(-1.50%)
Aug 04, 2005	13.87	13.99	13.83	13.89	1,517,862	+0.01(+0.08%)
Aug 03, 2005	13.93	14.00	13.82	13.88	1,502,056	-0.06(-0.46%)
Aug 02, 2005	13.99	14.14	13.86	13.95	2,601,296	-0.03(-0.18%)
Aug 01, 2005	13.81	14.02	13.80	13.97	1,938,878	+0.20(+1.44%)
Jul 29, 2005	13.85	13.93	13.65	13.77	1,606,472	-0.08(-0.54%)
Jul 28, 2005	13.90	13.98	13.80	13.85	1,286,997	-0.03(-0.23%)
Jul 27, 2005	13.88	13.92	13.71	13.88	1,383,750	+0.02(+0.12%)
Jul 26, 2005	13.80	13.99	13.79	13.86	1,670,654	+0.04(+0.27%)
Jul 25, 2005	14.14	14.16	13.81	13.83	2,456,168	-0.34(-2.39%)
Jul 22, 2005	14.13	14.18	14.07	14.16	1,698,913	+0.13(+0.91%)
Jul 21, 2005	14.04	14.10	13.94	14.04	1,948,458	+0.10(+0.69%)
Jul 20, 2005	13.52	13.98	13.51	13.94	2,966,273	+0.27(+1.97%)
Jul 19, 2005	13.66	13.76	13.58	13.67	1,236,705	+0.06(+0.41%)
Jul 18, 2005	13.81	13.81	13.58	13.61	1,686,460	-0.14(-1.05%)
Jul 15, 2005	13.78	13.85	13.64	13.76	4,309,311	+0.04(+0.26%)
Jul 14, 2005	13.63	13.72	13.57	13.72	2,485,864	+0.20(+1.47%)
Jul 13, 2005	13.36	13.56	13.36	13.52	1,089,182	+0.18(+1.36%)
Jul 12, 2005	13.30	13.47	13.26	13.34	1,612,219	-0.01(-0.06%)
Jul 11, 2005	13.41	13.57	13.35	13.35	984,766	-0.06(-0.45%)
Jul 08, 2005	13.33	13.46	13.33	13.41	3,447,161	+0.09(+0.67%)
Jul 07, 2005	13.15	13.32	13.14	13.32	2,562,021	+0.01(+0.11%)
Jul 06, 2005	13.17	13.40	13.17	13.31	2,104,124	+0.10(+0.76%)
Jul 05, 2005	13.01	13.25	12.94	13.21	1,402,430	+0.19(+1.49%)
Jul 01, 2005	12.96	13.09	12.89	13.01	998,656	+0.05(+0.39%)
Jun 30, 2005	12.97	13.03	12.94	12.96	1,938,399	+0.02(+0.15%)
Jun 29, 2005	12.91	12.98	12.88	12.94	785,993	+0.03(+0.24%)
Jun 28, 2005	12.99	13.00	12.87	12.91	802,278	-0.04(-0.34%)
Jun 27, 2005	12.80	13.04	12.80	12.96	1,618,446	+0.13(+0.99%)
Jun 24, 2005	12.77	12.87	12.77	12.83	890,887	+0.04(+0.33%)
Jun 23, 2005	12.81	12.92	12.77	12.79	1,139,953	-0.08(-0.58%)
Jun 22, 2005	12.95	13.00	12.81	12.86	1,898,644	-0.07(-0.56%)
Jun 21, 2005	12.88	12.97	12.87	12.94	1,342,079	+0.03(+0.23%)
Jun 20, 2005	12.86	12.98	12.82	12.91	1,937,920	-0.03(-0.23%)
Jun 17, 2005	13.00	13.03	12.89	12.94	2,208,539	+0.00(+0.02%)
Jun 16, 2005	12.80	12.94	12.78	12.93	1,187,850	+0.13(+1.04%)
Jun 15, 2005	12.69	12.82	12.63	12.80	1,547,558	+0.12(+0.94%)
Jun 14, 2005	12.47	12.68	12.33	12.68	2,071,074	+0.21(+1.69%)
Jun 13, 2005	12.44	12.51	12.38	12.47	968,960	+0.01(+0.05%)
Jun 10, 2005	12.49	12.60	12.44	12.46	1,197,429	-0.01(-0.05%)
Jun 09, 2005	12.43	12.49	12.37	12.47	2,573,516	-0.01(-0.12%)
Jun 08, 2005	12.47	12.55	12.43	12.49	889,450	+0.01(+0.10%)
Jun 07, 2005	12.46	12.63	12.44	12.47	1,321,004	+0.01(+0.07%)
Jun 06, 2005	12.61	12.65	12.38	12.46	1,914,451	-0.14(-1.13%)
Jun 03, 2005	12.74	12.74	12.54	12.61	1,861,285	-0.10(-0.77%)
Jun 02, 2005	12.53	12.77	12.51	12.70	1,704,182	+0.15(+1.20%)
Jun 01, 2005	12.49	12.63	12.45	12.55	1,449,369	+0.03(+0.22%)
May 31, 2005	12.64	12.64	12.42	12.53	1,094,451	-0.11(-0.88%)
May 27, 2005	12.54	12.69	12.52	12.64	1,268,317	+0.11(+0.88%)
May 26, 2005	12.35	12.55	12.33	12.53	1,471,401	+0.18(+1.44%)
May 25, 2005	12.18	12.37	12.14	12.35	2,587,406	-0.38(-2.95%)
May 24, 2005	12.47	12.80	12.41	12.73	3,068,773	+0.25(+2.03%)
May 23, 2005	12.08	12.52	12.07	12.47	2,476,764	+0.00(+0.00%)
May 20, 2005	12.34	12.48	12.18	12.47	1,310,467	+0.12(+0.96%)
May 19, 2005	12.21	12.36	12.14	12.35	1,840,210	+0.13(+1.08%)
May 18, 2005	11.84	12.22	11.82	12.22	2,394,859	+0.39(+3.28%)
May 17, 2005	11.69	11.85	11.68	11.83	1,622,757	+0.12(+1.02%)
May 16, 2005	11.65	11.78	11.64	11.71	1,581,086	+0.07(+0.61%)
May 13, 2005	11.85	11.85	11.58	11.64	2,925,081	-0.20(-1.69%)
May 12, 2005	11.90	12.10	11.84	11.84	1,719,988	-0.09(-0.79%)
May 11, 2005	12.00	12.01	11.86	11.94	1,481,460	-0.09(-0.73%)
May 10, 2005	12.16	12.20	11.97	12.03	1,454,637	-0.17(-1.42%)
May 09, 2005	12.15	12.21	12.08	12.20	2,309,602	+0.05(+0.41%)
May 06, 2005	12.28	12.32	12.13	12.15	2,079,217	-0.01(-0.07%)
May 05, 2005	12.21	12.32	12.02	12.16	2,003,539	+0.05(+0.40%)
May 04, 2005	11.83	12.14	11.73	12.11	2,252,126	+0.33(+2.76%)
May 03, 2005	11.69	11.86	11.62	11.78	2,485,864	+0.07(+0.59%)
May 02, 2005	11.78	11.82	11.62	11.71	1,583,481	-0.01(-0.12%)
Apr 29, 2005	11.74	11.76	11.60	11.73	2,321,577	+0.09(+0.77%)
Apr 28, 2005	11.86	11.86	11.60	11.64	2,021,740	-0.26(-2.19%)
Apr 27, 2005	12.21	12.21	11.79	11.90	3,553,014	-0.31(-2.51%)
Apr 26, 2005	11.85	12.30	11.84	12.21	3,398,306	+0.19(+1.60%)
Apr 25, 2005	11.54	12.03	11.52	12.02	3,195,701	+0.44(+3.82%)
Apr 22, 2005	11.73	11.81	11.47	11.57	1,808,119	-0.15(-1.26%)
Apr 21, 2005	11.49	11.77	11.39	11.72	3,391,600	+0.30(+2.59%)
Apr 20, 2005	11.54	11.56	11.35	11.42	1,788,960	-0.16(-1.39%)
Apr 19, 2005	11.38	11.65	11.27	11.59	5,469,381	+0.57(+5.19%)
Apr 18, 2005	11.02	11.11	10.85	11.01	2,228,177	-0.05(-0.49%)
Apr 15, 2005	11.23	11.38	11.04	11.07	3,828,902	-0.29(-2.56%)
Apr 14, 2005	11.65	11.65	11.29	11.36	1,927,383	-0.30(-2.60%)
Apr 13, 2005	11.73	11.79	11.57	11.66	1,668,738	-0.05(-0.41%)
Apr 12, 2005	11.64	11.75	11.51	11.71	2,231,530	+0.04(+0.36%)
Apr 11, 2005	11.88	11.89	11.64	11.67	1,974,801	-0.13(-1.10%)
Apr 08, 2005	11.89	11.94	11.69	11.80	3,395,432	+0.03(+0.27%)
Apr 07, 2005	11.61	11.82	11.59	11.76	4,842,885	+0.17(+1.50%)
Apr 06, 2005	11.72	11.78	11.50	11.59	6,278,843	-0.26(-2.17%)
Apr 05, 2005	12.08	12.22	11.79	11.85	2,810,128	-0.21(-1.78%)
Apr 04, 2005	12.29	12.30	12.05	12.06	1,268,796	-0.23(-1.87%)
Apr 01, 2005	12.32	12.46	12.28	12.29	3,678,025	+0.02(+0.14%)
Mar 31, 2005	12.21	12.38	12.17	12.28	2,384,322	+0.06(+0.53%)
Mar 30, 2005	11.77	12.27	11.77	12.21	4,703,984	+0.39(+3.27%)
Mar 29, 2005	11.86	11.94	11.77	11.83	2,724,871	+0.02(+0.14%)
Mar 28, 2005	11.86	11.92	11.81	11.81	1,617,967	-0.01(-0.05%)
Mar 24, 2005	11.85	11.89	11.74	11.81	3,109,007	+0.02(+0.16%)
Mar 23, 2005	12.22	12.22	11.68	11.80	4,069,346	-0.44(-3.63%)
Mar 22, 2005	12.42	12.49	12.21	12.24	2,854,194	-0.18(-1.46%)
Mar 21, 2005	12.43	12.49	12.33	12.42	1,280,771	-0.06(-0.50%)
Mar 18, 2005	12.55	12.55	12.39	12.49	1,715,677	+0.00(+0.00%)
Mar 17, 2005	12.34	12.53	12.32	12.49	3,011,775	+0.11(+0.86%)
Mar 16, 2005	12.30	12.39	12.19	12.38	2,946,635	+0.04(+0.30%)
Mar 15, 2005	12.53	12.62	12.32	12.34	3,367,173	-0.20(-1.63%)
Mar 14, 2005	12.86	12.94	12.48	12.55	2,466,705	-0.30(-2.37%)
Mar 11, 2005	12.78	12.91	12.78	12.85	3,645,934	+0.11(+0.90%)
Mar 10, 2005	13.26	13.29	12.71	12.74	4,836,659	-0.57(-4.30%)
Mar 09, 2005	13.41	13.47	13.30	13.31	773,060	-0.18(-1.35%)
Mar 08, 2005	13.64	13.64	13.49	13.49	773,060	-0.11(-0.83%)
Mar 07, 2005	13.60	13.66	13.59	13.60	1,425,420	-0.03(-0.18%)
Mar 04, 2005	13.70	13.73	13.59	13.63	1,449,369	+0.01(+0.09%)
Mar 03, 2005	13.69	13.77	13.51	13.61	1,578,212	-0.07(-0.53%)
Mar 02, 2005	13.60	13.74	13.57	13.69	1,075,771	+0.09(+0.63%)
Mar 01, 2005	13.57	13.66	13.51	13.60	2,241,588	+0.15(+1.09%)
Feb 28, 2005	13.56	13.62	13.36	13.46	1,687,897	-0.03(-0.19%)
Feb 25, 2005	13.28	13.55	13.27	13.48	2,255,479	+0.24(+1.78%)
Feb 24, 2005	13.20	13.28	13.16	13.24	1,128,458	+0.05(+0.40%)
Feb 23, 2005	13.24	13.32	13.08	13.19	2,916,939	+0.05(+0.41%)
Feb 22, 2005	13.17	13.27	13.12	13.14	2,700,923	-0.03(-0.19%)
Feb 18, 2005	13.27	13.35	13.04	13.16	2,229,614	-0.09(-0.66%)
Feb 17, 2005	13.25	13.32	13.18	13.25	1,538,937	+0.00(+0.00%)
Feb 16, 2005	13.24	13.27	13.13	13.25	1,465,654	-0.03(-0.25%)
Feb 15, 2005	13.13	13.34	13.13	13.28	1,387,102	+0.20(+1.56%)
Feb 14, 2005	13.30	13.38	13.07	13.08	1,138,995	-0.22(-1.63%)
Feb 11, 2005	13.31	13.42	13.19	13.30	1,252,990	-0.01(-0.06%)
Feb 10, 2005	13.07	13.40	13.07	13.31	2,244,462	+0.24(+1.80%)
Feb 09, 2005	13.06	13.17	13.01	13.07	2,284,696	-0.04(-0.33%)
Feb 08, 2005	13.15	13.17	13.07	13.11	1,407,698	+0.00(+0.00%)
Feb 07, 2005	13.00	13.15	12.88	13.11	2,055,747	+0.10(+0.80%)
Feb 04, 2005	12.78	13.05	12.78	13.01	2,492,570	+0.22(+1.73%)
Feb 03, 2005	12.84	12.85	12.69	12.79	1,041,285	-0.02(-0.13%)
Feb 02, 2005	12.87	12.94	12.75	12.80	2,203,750	+0.11(+0.87%)
Feb 01, 2005	12.28	12.78	12.28	12.69	4,128,738	+0.41(+3.35%)
Jan 31, 2005	12.26	12.39	12.21	12.28	2,564,895	+0.14(+1.12%)
Jan 28, 2005	12.26	12.28	12.11	12.15	1,736,273	-0.06(-0.53%)
Jan 27, 2005	12.34	12.45	12.21	12.21	2,536,156	-0.18(-1.42%)
Jan 26, 2005	12.06	12.42	12.05	12.39	2,620,455	+0.37(+3.09%)
Jan 25, 2005	12.07	12.19	12.02	12.02	1,782,254	-0.05(-0.45%)
Jan 24, 2005	12.11	12.13	12.04	12.07	1,611,740	+0.01(+0.09%)
Jan 21, 2005	12.27	12.29	11.99	12.06	4,085,152	-0.20(-1.65%)
Jan 20, 2005	12.55	12.55	12.25	12.26	2,529,451	-0.34(-2.67%)
Jan 19, 2005	12.61	12.74	12.51	12.60	4,116,285	-0.01(-0.12%)
Jan 18, 2005	12.36	12.62	12.17	12.61	2,525,619	+0.33(+2.65%)
Jan 14, 2005	11.95	12.30	11.93	12.29	2,368,995	+0.32(+2.70%)
Jan 13, 2005	12.05	12.09	11.90	11.96	1,857,453	-0.09(-0.71%)
Jan 12, 2005	11.88	12.07	11.71	12.05	1,642,394	+0.24(+2.05%)
Jan 11, 2005	12.10	12.17	11.73	11.81	1,769,322	-0.26(-2.16%)
Jan 10, 2005	12.01	12.17	11.98	12.07	764,439	+0.05(+0.43%)
Jan 07, 2005	12.16	12.21	12.00	12.02	1,185,934	-0.10(-0.79%)
Jan 06, 2005	12.11	12.27	11.89	12.11	2,140,525	+0.04(+0.33%)
Jan 05, 2005	12.16	12.17	12.03	12.07	1,629,941	-0.02(-0.14%)
Jan 04, 2005	12.47	12.48	12.08	12.09	2,446,110	-0.41(-3.26%)
Jan 03, 2005	12.63	12.67	12.43	12.50	1,675,444	-0.14(-1.07%)
Dec 31, 2004	12.63	12.67	12.59	12.63	366,413	+0.02(+0.17%)
Dec 30, 2004	12.68	12.69	12.51	12.61	1,002,967	-0.08(-0.64%)
Dec 29, 2004	12.68	12.71	12.59	12.69	1,063,317	+0.02(+0.15%)
Dec 28, 2004	12.36	12.68	12.34	12.67	4,304,521	+0.33(+2.69%)
Dec 27, 2004	12.32	12.36	12.30	12.34	1,450,806	-0.01(-0.12%)
Dec 23, 2004	12.36	12.40	12.31	12.36	1,227,126	+0.01(+0.05%)
Dec 22, 2004	12.33	12.37	12.29	12.35	1,343,995	+0.00(+0.03%)
Dec 21, 2004	12.34	12.38	12.31	12.35	1,598,808	+0.01(+0.05%)
Dec 20, 2004	12.32	12.38	12.30	12.34	1,269,754	+0.01(+0.07%)
Dec 17, 2004	12.46	12.46	12.24	12.33	982,850	-0.02(-0.17%)
Dec 16, 2004	12.41	12.46	12.33	12.35	1,752,079	-0.10(-0.77%)
Dec 15, 2004	12.42	12.47	12.26	12.45	3,331,729	+0.04(+0.29%)
Dec 14, 2004	12.26	12.49	12.26	12.41	2,186,986	+0.15(+1.19%)
Dec 13, 2004	12.05	12.39	12.03	12.27	3,629,649	+0.25(+2.12%)
Dec 10, 2004	12.15	12.15	11.98	12.01	3,193,785	-0.14(-1.13%)
Dec 09, 2004	12.29	12.33	12.09	12.15	3,647,850	-0.25(-2.00%)
Dec 08, 2004	12.35	12.50	12.27	12.40	1,296,577	-0.07(-0.59%)
Dec 07, 2004	12.52	12.54	12.45	12.47	1,434,521	-0.05(-0.42%)
Dec 06, 2004	12.63	12.63	12.52	12.52	1,530,794	-0.10(-0.83%)
Dec 03, 2004	12.82	12.85	12.54	12.63	2,764,147	-0.19(-1.50%)
Dec 02, 2004	13.04	13.04	12.78	12.82	1,583,960	-0.26(-2.00%)
Dec 01, 2004	13.02	13.08	12.90	13.08	2,356,063	+0.08(+0.61%)
Nov 30, 2004	13.07	13.11	12.97	13.00	2,024,614	+0.06(+0.44%)
Nov 29, 2004	12.93	13.00	12.88	12.94	2,471,495	+0.09(+0.72%)
Nov 26, 2004	12.42	12.87	12.42	12.85	778,329	+0.30(+2.41%)
Nov 24, 2004	12.41	12.56	12.41	12.55	867,418	+0.16(+1.32%)
Nov 23, 2004	12.34	12.42	12.27	12.39	1,339,684	+0.07(+0.58%)
Nov 22, 2004	12.27	12.37	12.27	12.32	1,392,371	+0.03(+0.27%)
Nov 19, 2004	12.35	12.37	12.27	12.28	2,363,726	-0.08(-0.68%)
Nov 18, 2004	12.26	12.37	12.24	12.37	935,432	+0.10(+0.85%)
Nov 17, 2004	12.18	12.35	12.18	12.26	1,323,399	+0.08(+0.63%)
Nov 16, 2004	12.15	12.25	12.15	12.18	1,879,486	+0.03(+0.22%)
Nov 15, 2004	12.08	12.22	12.02	12.16	674,871	+0.05(+0.40%)
Nov 12, 2004	11.99	12.14	11.98	12.11	2,067,722	+0.11(+0.92%)
Nov 11, 2004	11.66	12.08	11.61	12.00	2,088,796	+0.34(+2.90%)
Nov 10, 2004	11.63	11.81	11.60	11.66	1,389,976	+0.03(+0.27%)
Nov 09, 2004	11.50	11.70	11.48	11.63	677,745	+0.11(+0.96%)
Nov 08, 2004	11.68	11.69	11.45	11.52	1,999,229	-0.20(-1.73%)
Nov 05, 2004	11.90	11.90	11.70	11.72	2,617,102	-0.20(-1.66%)
Nov 04, 2004	11.80	11.92	11.80	11.92	1,465,175	+0.12(+1.04%)
Nov 03, 2004	11.74	11.84	11.74	11.80	1,059,486	+0.11(+0.93%)
Nov 02, 2004	11.66	11.88	11.65	11.69	1,969,053	+0.04(+0.38%)
Nov 01, 2004	11.50	11.64	11.50	11.64	1,225,210	+0.16(+1.40%)
Oct 29, 2004	11.41	11.51	11.41	11.48	3,387,289	+0.07(+0.62%)
Oct 28, 2004	11.43	11.46	11.37	11.41	2,509,813	-0.01(-0.13%)
Oct 27, 2004	11.34	11.47	11.26	11.43	2,039,462	+0.14(+1.26%)
Oct 26, 2004	11.18	11.33	11.16	11.28	2,141,962	+0.06(+0.52%)
Oct 25, 2004	11.54	11.55	11.23	11.23	1,653,411	-0.30(-2.59%)
Oct 22, 2004	11.54	11.71	11.44	11.52	4,616,332	+0.10(+0.91%)
Oct 21, 2004	11.13	11.43	11.11	11.42	1,845,479	+0.30(+2.74%)
Oct 20, 2004	11.18	11.20	11.07	11.12	2,351,273	-0.08(-0.69%)
Oct 19, 2004	11.15	11.29	11.15	11.19	2,736,845	+0.04(+0.37%)
Oct 18, 2004	11.02	11.16	11.01	11.15	2,578,306	+0.02(+0.21%)
Oct 15, 2004	11.05	11.24	11.05	11.13	1,103,551	+0.00(+0.04%)
Oct 14, 2004	11.24	11.32	11.10	11.12	1,655,327	-0.15(-1.35%)
Oct 13, 2004	11.36	11.51	11.23	11.28	1,391,413	-0.15(-1.30%)
Oct 12, 2004	11.26	11.42	11.16	11.42	3,179,416	+0.15(+1.35%)
Oct 11, 2004	11.25	11.39	11.25	11.27	1,129,415	+0.01(+0.13%)
Oct 08, 2004	11.49	11.50	11.23	11.26	2,542,383	-0.23(-2.04%)
Oct 07, 2004	11.55	11.55	11.47	11.49	1,884,275	-0.06(-0.51%)
Oct 06, 2004	11.36	11.56	11.26	11.55	2,106,039	+0.19(+1.67%)
Oct 05, 2004	11.32	11.42	11.28	11.36	3,492,184	+0.04(+0.33%)
Oct 04, 2004	11.22	11.34	11.22	11.32	1,333,458	+0.15(+1.35%)
Oct 01, 2004	11.07	11.20	11.06	11.17	1,751,600	+0.16(+1.48%)
Sep 30, 2004	10.99	11.08	10.97	11.01	1,797,581	-0.04(-0.32%)
Sep 29, 2004	10.81	11.13	10.81	11.04	4,827,558	+0.13(+1.15%)
Sep 28, 2004	10.55	10.94	10.55	10.92	2,587,406	+0.37(+3.46%)
Sep 27, 2004	10.58	10.65	10.51	10.55	2,206,145	-0.03(-0.28%)
Sep 24, 2004	10.49	10.60	10.49	10.58	1,486,250	+0.10(+0.92%)
Sep 23, 2004	10.46	10.50	10.44	10.49	1,484,813	+0.02(+0.22%)
Sep 22, 2004	10.49	10.49	10.41	10.46	1,912,535	-0.04(-0.40%)
Sep 21, 2004	10.39	10.65	10.39	10.51	2,644,883	+0.11(+1.04%)
Sep 20, 2004	10.35	10.50	10.35	10.40	1,381,834	+0.04(+0.42%)
Sep 17, 2004	10.21	10.38	10.21	10.35	1,300,887	+0.10(+1.00%)
Sep 16, 2004	10.21	10.30	10.19	10.25	715,584	+0.09(+0.86%)
Sep 15, 2004	10.01	10.21	10.00	10.16	3,358,551	+0.18(+1.84%)
Sep 14, 2004	9.923	10.00	9.923	9.980	2,699,486	+0.06(+0.57%)
Sep 13, 2004	9.992	10.02	9.907	9.923	1,281,250	-0.06(-0.56%)
Sep 10, 2004	10.01	10.04	9.959	9.980	1,509,719	-0.03(-0.25%)
Sep 09, 2004	10.02	10.03	9.936	10.00	1,189,766	+0.07(+0.67%)
Sep 08, 2004	9.969	10.05	9.926	9.938	1,397,161	-0.01(-0.10%)
Sep 07, 2004	9.955	10.03	9.944	9.948	1,468,528	-0.02(-0.17%)
Sep 03, 2004	10.12	10.15	9.955	9.965	1,293,224	-0.18(-1.79%)
Sep 02, 2004	10.12	10.17	10.10	10.15	2,151,542	+0.05(+0.52%)

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.