Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	9.447	9.772	9.398	9.733	1,287,085	+0.30(+3.17%)
Aug 30, 2005	9.489	9.500	9.348	9.434	1,047,832	-0.05(-0.55%)
Aug 29, 2005	9.369	9.487	9.319	9.487	675,405	+0.10(+1.12%)
Aug 26, 2005	9.458	9.437	9.277	9.382	898,250	-0.07(-0.78%)
Aug 25, 2005	9.447	9.495	9.406	9.455	453,322	+0.02(+0.22%)
Aug 24, 2005	9.408	9.487	9.330	9.434	1,009,291	+0.03(+0.31%)
Aug 23, 2005	9.421	9.453	9.382	9.406	2,327,286	-0.01(-0.08%)
Aug 22, 2005	9.416	9.476	9.382	9.413	1,892,660	+0.01(+0.08%)
Aug 19, 2005	9.421	9.455	9.382	9.406	2,248,298	+0.00(+0.00%)
Aug 18, 2005	9.361	9.429	9.309	9.406	1,621,354	-0.01(-0.08%)
Aug 17, 2005	9.327	9.537	9.301	9.413	1,506,878	+0.08(+0.90%)
Aug 16, 2005	9.364	9.369	9.185	9.330	3,670,083	-0.03(-0.36%)
Aug 15, 2005	9.400	9.419	9.251	9.364	1,137,122	-0.05(-0.53%)
Aug 12, 2005	9.277	9.432	9.225	9.413	2,044,913	+0.11(+1.15%)
Aug 11, 2005	9.070	9.314	9.070	9.306	2,002,175	+0.21(+2.33%)
Aug 10, 2005	8.976	9.188	8.976	9.094	1,778,185	+0.13(+1.46%)
Aug 09, 2005	8.866	8.968	8.811	8.963	1,244,729	+0.13(+1.45%)
Aug 08, 2005	8.798	8.881	8.750	8.834	1,027,608	+0.05(+0.60%)
Aug 05, 2005	9.175	9.178	8.735	8.782	2,377,273	-0.40(-4.31%)
Aug 04, 2005	9.073	9.201	9.070	9.178	1,505,352	+0.05(+0.52%)
Aug 03, 2005	9.143	9.204	9.075	9.130	1,746,895	-0.04(-0.43%)
Aug 02, 2005	9.015	9.172	8.960	9.170	1,963,254	+0.15(+1.72%)
Aug 01, 2005	9.122	9.122	8.879	9.015	1,139,412	+0.14(+1.59%)
Jul 29, 2005	8.881	8.994	8.737	8.874	2,299,048	+0.00(+0.00%)
Jul 28, 2005	8.763	8.889	8.716	8.874	2,226,166	+0.16(+1.87%)
Jul 27, 2005	8.646	8.714	8.596	8.711	1,367,981	+0.06(+0.67%)
Jul 26, 2005	8.661	8.742	8.640	8.653	1,575,563	+0.04(+0.49%)
Jul 25, 2005	8.724	8.805	8.535	8.611	1,332,112	-0.11(-1.29%)
Jul 22, 2005	8.423	8.745	8.423	8.724	1,227,558	+0.30(+3.58%)
Jul 21, 2005	8.383	8.514	8.370	8.423	1,515,273	+0.04(+0.50%)
Jul 20, 2005	8.153	8.439	8.153	8.381	1,230,229	+0.23(+2.80%)
Jul 19, 2005	8.072	8.176	8.027	8.153	2,020,110	+0.12(+1.50%)
Jul 18, 2005	8.045	8.121	8.027	8.032	1,127,583	-0.03(-0.33%)
Jul 15, 2005	8.056	8.100	8.006	8.059	715,853	+0.00(+0.00%)
Jul 14, 2005	8.124	8.153	8.045	8.059	1,159,636	-0.05(-0.65%)
Jul 13, 2005	8.103	8.137	8.082	8.111	1,076,832	+0.01(+0.10%)
Jul 12, 2005	8.121	8.192	8.043	8.103	899,777	-0.04(-0.55%)
Jul 11, 2005	8.127	8.203	8.100	8.148	1,080,648	+0.06(+0.68%)
Jul 08, 2005	7.946	8.108	7.925	8.093	704,787	+0.14(+1.81%)
Jul 07, 2005	7.917	8.022	7.791	7.948	1,083,319	-0.03(-0.43%)
Jul 06, 2005	8.174	8.268	7.941	7.982	1,117,280	-0.19(-2.34%)
Jul 05, 2005	8.045	8.210	8.019	8.174	976,094	+0.13(+1.60%)
Jul 01, 2005	7.982	8.079	7.875	8.045	1,358,442	+0.12(+1.45%)
Jun 30, 2005	7.941	8.022	7.904	7.930	886,803	+0.00(+0.03%)
Jun 29, 2005	7.990	7.993	7.838	7.927	802,854	-0.09(-1.11%)
Jun 28, 2005	7.841	8.022	7.841	8.017	663,957	+0.20(+2.55%)
Jun 27, 2005	7.888	7.904	7.710	7.817	808,578	-0.10(-1.26%)
Jun 24, 2005	7.954	7.982	7.870	7.917	1,736,974	-0.05(-0.62%)
Jun 23, 2005	8.038	8.082	7.917	7.967	883,368	-0.07(-0.88%)
Jun 22, 2005	8.009	8.077	8.006	8.038	1,064,240	+0.04(+0.46%)
Jun 21, 2005	8.043	8.059	7.993	8.001	706,313	-0.04(-0.52%)
Jun 20, 2005	8.090	8.119	7.998	8.043	820,025	-0.01(-0.07%)
Jun 17, 2005	8.082	8.190	7.977	8.048	1,756,435	+0.02(+0.23%)
Jun 16, 2005	7.875	8.093	7.862	8.030	1,941,885	+0.13(+1.69%)
Jun 15, 2005	7.857	7.914	7.762	7.896	1,431,706	+0.04(+0.50%)
Jun 14, 2005	7.686	7.857	7.660	7.857	2,356,286	+0.19(+2.46%)
Jun 13, 2005	7.618	7.668	7.600	7.668	2,687,502	+0.06(+0.72%)
Jun 10, 2005	7.592	7.655	7.527	7.613	3,378,170	+0.02(+0.31%)
Jun 09, 2005	7.474	7.597	7.346	7.589	892,527	+0.11(+1.51%)
Jun 08, 2005	7.600	7.613	7.451	7.477	1,113,846	-0.10(-1.28%)
Jun 07, 2005	7.616	7.744	7.492	7.574	2,089,177	+0.01(+0.10%)
Jun 06, 2005	7.710	7.710	7.403	7.566	2,399,024	-0.14(-1.87%)
Jun 03, 2005	7.744	7.823	7.678	7.710	840,249	-0.02(-0.27%)
Jun 02, 2005	7.854	7.854	7.728	7.731	1,352,336	-0.14(-1.76%)
Jun 01, 2005	7.723	7.899	7.723	7.870	1,225,269	+0.15(+1.90%)
May 31, 2005	7.786	7.817	7.718	7.723	5,913,420	-0.06(-0.74%)
May 27, 2005	7.744	7.807	7.707	7.781	656,325	+0.04(+0.47%)
May 26, 2005	7.783	7.849	7.723	7.744	2,072,387	-0.03(-0.44%)
May 25, 2005	7.810	7.872	7.720	7.778	1,472,536	-0.08(-1.03%)
May 24, 2005	7.865	7.893	7.802	7.859	1,100,490	+0.01(+0.07%)
May 23, 2005	7.844	7.946	7.807	7.854	1,964,398	-0.01(-0.10%)
May 20, 2005	7.888	7.962	7.828	7.862	1,108,885	-0.03(-0.33%)
May 19, 2005	7.967	7.993	7.846	7.888	1,402,706	-0.05(-0.66%)
May 18, 2005	7.773	8.011	7.770	7.941	2,275,772	+0.21(+2.68%)
May 17, 2005	7.608	7.770	7.542	7.734	1,798,791	+0.13(+1.72%)
May 16, 2005	7.485	7.637	7.437	7.603	1,332,112	+0.12(+1.58%)
May 13, 2005	7.605	7.631	7.338	7.485	2,191,823	-0.14(-1.79%)
May 12, 2005	7.521	7.757	7.516	7.621	1,725,908	+0.10(+1.32%)
May 11, 2005	7.443	7.537	7.312	7.521	2,275,009	-0.08(-1.03%)
May 10, 2005	7.665	7.665	7.532	7.600	1,669,433	-0.13(-1.69%)
May 09, 2005	7.561	7.744	7.545	7.731	962,738	+0.13(+1.72%)
May 06, 2005	7.534	7.629	7.453	7.600	767,367	+0.13(+1.75%)
May 05, 2005	7.495	7.547	7.416	7.469	1,066,148	-0.03(-0.35%)
May 04, 2005	7.453	7.521	7.424	7.495	1,802,225	+0.04(+0.56%)
May 03, 2005	7.393	7.524	7.372	7.453	1,819,015	+0.06(+0.82%)
May 02, 2005	7.275	7.435	7.251	7.393	1,939,214	+0.12(+1.62%)
Apr 29, 2005	7.259	7.335	7.141	7.275	2,880,965	+0.03(+0.40%)
Apr 28, 2005	7.364	7.364	7.199	7.246	1,543,129	-0.13(-1.71%)
Apr 27, 2005	7.356	7.443	7.172	7.372	1,085,990	+0.03(+0.36%)
Apr 26, 2005	7.545	7.566	7.346	7.346	984,870	-0.20(-2.64%)
Apr 25, 2005	7.398	7.592	7.377	7.545	2,663,462	+0.15(+1.98%)
Apr 22, 2005	7.416	7.416	7.283	7.398	2,685,975	-0.02(-0.25%)
Apr 21, 2005	7.351	7.416	7.335	7.416	2,608,895	+0.09(+1.18%)
Apr 20, 2005	7.170	7.445	7.126	7.330	3,004,599	+0.23(+3.17%)
Apr 19, 2005	6.924	7.107	6.905	7.105	3,000,401	+0.25(+3.59%)
Apr 18, 2005	6.732	6.890	6.717	6.858	2,510,065	+0.13(+1.87%)
Apr 15, 2005	6.714	6.814	6.651	6.732	2,780,227	+0.02(+0.31%)
Apr 14, 2005	6.827	6.892	6.691	6.711	1,671,723	-0.13(-1.91%)
Apr 13, 2005	6.947	6.995	6.827	6.843	1,635,091	-0.10(-1.47%)
Apr 12, 2005	6.654	6.971	6.622	6.945	1,201,992	+0.26(+3.88%)
Apr 11, 2005	6.801	6.801	6.594	6.685	1,010,436	-0.12(-1.70%)
Apr 08, 2005	6.774	6.947	6.730	6.801	1,056,990	+0.02(+0.27%)
Apr 07, 2005	6.761	6.829	6.709	6.782	654,036	+0.02(+0.31%)
Apr 06, 2005	6.787	6.866	6.761	6.761	705,168	+0.00(+0.04%)
Apr 05, 2005	6.827	6.858	6.732	6.759	686,471	-0.06(-0.88%)
Apr 04, 2005	6.777	6.882	6.711	6.819	618,930	+0.04(+0.62%)
Apr 01, 2005	6.843	6.924	6.740	6.777	757,445	-0.00(-0.04%)
Mar 31, 2005	6.790	6.850	6.759	6.780	618,930	-0.03(-0.50%)
Mar 30, 2005	6.659	6.822	6.659	6.814	541,850	+0.19(+2.93%)
Mar 29, 2005	6.811	6.887	6.604	6.620	742,182	-0.19(-2.77%)
Mar 28, 2005	6.911	6.950	6.722	6.808	683,036	-0.09(-1.29%)
Mar 24, 2005	6.869	6.971	6.869	6.898	1,025,318	+0.04(+0.57%)
Mar 23, 2005	6.866	6.963	6.827	6.858	1,143,228	-0.06(-0.80%)
Mar 22, 2005	6.890	7.002	6.882	6.913	863,144	-0.00(-0.04%)
Mar 21, 2005	6.866	6.937	6.822	6.916	701,734	+0.02(+0.27%)
Mar 18, 2005	7.021	7.023	6.856	6.898	1,961,727	-0.06(-0.79%)
Mar 17, 2005	6.853	6.966	6.827	6.953	913,895	+0.10(+1.45%)
Mar 16, 2005	6.879	6.913	6.829	6.853	555,206	-0.03(-0.38%)
Mar 15, 2005	6.958	7.000	6.856	6.879	839,868	-0.04(-0.57%)
Mar 14, 2005	6.947	7.018	6.840	6.919	818,881	-0.03(-0.38%)
Mar 11, 2005	6.769	6.979	6.769	6.945	1,797,646	+0.19(+2.87%)
Mar 10, 2005	6.617	6.780	6.591	6.751	1,092,095	+0.15(+2.26%)
Mar 09, 2005	6.549	6.756	6.539	6.601	2,126,572	+0.06(+0.84%)
Mar 08, 2005	6.628	6.630	6.525	6.546	1,309,599	-0.08(-1.23%)
Mar 07, 2005	6.667	6.685	6.612	6.628	882,987	-0.02(-0.32%)
Mar 04, 2005	6.615	6.696	6.591	6.649	1,263,427	+0.06(+0.87%)
Mar 03, 2005	6.599	6.656	6.528	6.591	1,128,728	+0.04(+0.68%)
Mar 02, 2005	6.536	6.586	6.497	6.546	899,395	+0.02(+0.32%)
Mar 01, 2005	6.578	6.670	6.510	6.525	1,609,906	-0.02(-0.36%)
Feb 28, 2005	6.447	6.670	6.447	6.549	1,240,532	+0.10(+1.59%)
Feb 25, 2005	6.342	6.470	6.342	6.447	945,567	+0.14(+2.16%)
Feb 24, 2005	6.311	6.331	6.208	6.311	918,093	+0.00(+0.04%)
Feb 23, 2005	6.237	6.352	6.232	6.308	604,048	+0.10(+1.56%)
Feb 22, 2005	6.350	6.413	6.208	6.211	754,393	-0.14(-2.19%)
Feb 18, 2005	6.410	6.413	6.284	6.350	424,322	-0.03(-0.53%)
Feb 17, 2005	6.499	6.518	6.352	6.384	661,668	-0.14(-2.17%)
Feb 16, 2005	6.447	6.565	6.431	6.525	658,233	+0.05(+0.77%)
Feb 15, 2005	6.394	6.515	6.394	6.476	753,248	+0.08(+1.23%)
Feb 14, 2005	6.379	6.415	6.308	6.397	501,020	+0.04(+0.70%)
Feb 11, 2005	6.339	6.423	6.245	6.352	1,288,230	-0.01(-0.16%)
Feb 10, 2005	6.394	6.394	6.269	6.363	960,449	-0.02(-0.29%)
Feb 09, 2005	6.536	6.567	6.345	6.381	1,902,200	-0.15(-2.37%)
Feb 08, 2005	6.835	6.835	6.379	6.536	5,065,157	-0.30(-4.37%)
Feb 07, 2005	6.785	6.837	6.764	6.835	699,826	+0.05(+0.73%)
Feb 04, 2005	6.656	6.785	6.649	6.785	721,577	+0.09(+1.33%)
Feb 03, 2005	6.664	6.719	6.575	6.696	915,422	+0.03(+0.47%)
Feb 02, 2005	6.599	6.667	6.552	6.664	790,262	+0.06(+0.83%)
Feb 01, 2005	6.539	6.638	6.502	6.609	1,678,973	+0.07(+1.08%)
Jan 31, 2005	6.528	6.552	6.481	6.539	1,178,715	+0.08(+1.18%)
Jan 28, 2005	6.531	6.533	6.384	6.463	565,890	-0.06(-0.88%)
Jan 27, 2005	6.457	6.552	6.423	6.520	614,351	+0.03(+0.48%)
Jan 26, 2005	6.489	6.497	6.397	6.489	841,013	+0.00(+0.00%)
Jan 25, 2005	6.423	6.539	6.407	6.489	1,087,135	+0.09(+1.43%)
Jan 24, 2005	6.434	6.455	6.355	6.397	1,197,031	-0.01(-0.16%)
Jan 21, 2005	6.460	6.525	6.376	6.407	984,107	-0.07(-1.01%)
Jan 20, 2005	6.565	6.565	6.447	6.473	1,553,432	-0.10(-1.59%)
Jan 19, 2005	6.578	6.638	6.531	6.578	1,078,358	+0.01(+0.12%)
Jan 18, 2005	6.481	6.604	6.434	6.570	1,103,161	+0.09(+1.37%)
Jan 14, 2005	6.434	6.502	6.423	6.481	527,731	+0.04(+0.61%)
Jan 13, 2005	6.447	6.523	6.350	6.442	1,140,938	+0.01(+0.16%)
Jan 12, 2005	6.499	6.499	6.232	6.431	1,597,695	-0.06(-0.85%)
Jan 11, 2005	6.578	6.578	6.428	6.486	745,616	-0.09(-1.39%)
Jan 10, 2005	6.599	6.698	6.549	6.578	1,074,543	-0.03(-0.48%)
Jan 07, 2005	6.677	6.688	6.539	6.609	794,841	-0.08(-1.21%)
Jan 06, 2005	6.696	6.735	6.604	6.691	905,882	+0.00(+0.04%)
Jan 05, 2005	6.806	6.814	6.635	6.688	1,470,246	-0.16(-2.33%)
Jan 04, 2005	7.034	7.034	6.790	6.848	1,463,378	-0.19(-2.72%)
Jan 03, 2005	7.233	7.264	7.010	7.039	894,816	-0.18(-2.47%)
Dec 31, 2004	7.259	7.314	7.160	7.217	550,245	-0.02(-0.22%)
Dec 30, 2004	7.259	7.285	7.191	7.233	520,863	-0.04(-0.58%)
Dec 29, 2004	7.246	7.275	7.202	7.275	407,151	-0.01(-0.11%)
Dec 28, 2004	7.115	7.385	7.102	7.283	442,638	+0.18(+2.55%)
Dec 27, 2004	7.196	7.220	7.013	7.102	501,020	-0.09(-1.31%)
Dec 23, 2004	7.154	7.204	7.073	7.196	669,299	+0.00(+0.04%)
Dec 22, 2004	7.010	7.196	7.010	7.194	1,147,425	+0.15(+2.16%)
Dec 21, 2004	6.995	7.073	6.866	7.042	800,183	+0.07(+1.05%)
Dec 20, 2004	7.023	7.039	6.916	6.968	780,722	-0.03(-0.49%)
Dec 17, 2004	7.060	7.076	6.950	7.002	1,267,243	-0.02(-0.26%)
Dec 16, 2004	7.102	7.102	6.953	7.021	802,854	-0.08(-1.14%)
Dec 15, 2004	7.076	7.128	7.031	7.102	1,216,492	+0.05(+0.67%)
Dec 14, 2004	6.787	7.060	6.774	7.055	1,620,972	+0.25(+3.62%)
Dec 13, 2004	6.748	6.814	6.691	6.808	1,071,871	+0.06(+0.81%)
Dec 10, 2004	6.617	6.769	6.604	6.753	553,679	+0.10(+1.58%)
Dec 09, 2004	6.630	6.656	6.518	6.649	584,588	-0.03(-0.47%)
Dec 08, 2004	6.670	6.698	6.580	6.680	807,815	+0.06(+0.91%)
Dec 07, 2004	6.751	6.785	6.617	6.620	1,212,676	-0.12(-1.75%)
Dec 06, 2004	6.824	6.835	6.683	6.738	1,001,660	-0.12(-1.68%)
Dec 03, 2004	6.827	6.966	6.803	6.853	1,028,371	-0.09(-1.32%)
Dec 02, 2004	6.701	6.963	6.607	6.945	1,658,367	+0.24(+3.64%)
Dec 01, 2004	6.578	6.764	6.578	6.701	1,981,188	+0.09(+1.39%)
Nov 30, 2004	6.683	6.683	6.599	6.609	1,014,634	-0.09(-1.29%)
Nov 29, 2004	6.709	6.727	6.541	6.696	1,106,596	+0.01(+0.20%)
Nov 26, 2004	6.719	6.756	6.662	6.683	223,608	-0.01(-0.16%)
Nov 24, 2004	6.552	6.717	6.525	6.693	1,223,742	+0.15(+2.32%)
Nov 23, 2004	6.523	6.552	6.434	6.541	613,588	-0.01(-0.12%)
Nov 22, 2004	6.392	6.549	6.368	6.549	1,392,403	+0.16(+2.50%)
Nov 19, 2004	6.512	6.512	6.371	6.389	963,883	-0.12(-1.89%)
Nov 18, 2004	6.499	6.528	6.452	6.512	1,451,548	+0.01(+0.16%)
Nov 17, 2004	6.355	6.546	6.355	6.502	1,661,802	+0.19(+2.95%)
Nov 16, 2004	6.290	6.331	6.253	6.316	1,703,013	-0.04(-0.58%)
Nov 15, 2004	6.276	6.352	6.257	6.352	1,111,938	+0.06(+0.92%)
Nov 12, 2004	6.106	6.303	6.080	6.295	845,592	+0.15(+2.43%)
Nov 11, 2004	6.067	6.145	6.046	6.145	655,944	+0.03(+0.56%)
Nov 10, 2004	6.041	6.138	5.988	6.111	689,142	+0.02(+0.39%)
Nov 09, 2004	6.020	6.119	5.975	6.088	697,537	+0.07(+1.13%)
Nov 08, 2004	6.001	6.035	5.959	6.020	732,642	+0.03(+0.53%)
Nov 05, 2004	6.111	6.119	5.954	5.988	1,169,176	-0.06(-1.00%)
Nov 04, 2004	5.870	6.051	5.849	6.048	1,126,820	+0.15(+2.58%)
Nov 03, 2004	5.870	5.941	5.802	5.896	1,450,404	+0.08(+1.44%)
Nov 02, 2004	5.889	5.931	5.726	5.813	2,450,538	-0.01(-0.18%)
Nov 01, 2004	5.608	5.823	5.522	5.823	1,492,760	+0.17(+2.97%)
Oct 29, 2004	5.708	5.710	5.561	5.655	1,866,713	-0.05(-0.92%)
Oct 28, 2004	5.516	5.739	5.480	5.708	2,983,230	+0.19(+3.47%)
Oct 27, 2004	5.752	5.752	5.346	5.516	6,021,027	-0.72(-11.55%)
Oct 26, 2004	6.132	6.253	5.988	6.237	710,511	+0.08(+1.32%)
Oct 25, 2004	6.027	6.179	6.025	6.156	543,758	+0.08(+1.38%)
Oct 22, 2004	6.132	6.211	6.027	6.072	966,172	-0.07(-1.19%)
Oct 21, 2004	6.067	6.156	5.965	6.145	908,935	+0.08(+1.34%)
Oct 20, 2004	6.093	6.135	5.988	6.064	990,975	-0.04(-0.73%)
Oct 19, 2004	6.245	6.303	6.067	6.109	1,154,675	-0.13(-2.06%)
Oct 18, 2004	6.274	6.274	6.145	6.237	632,667	-0.04(-0.58%)
Oct 15, 2004	6.242	6.339	6.229	6.274	472,783	+0.03(+0.50%)
Oct 14, 2004	6.290	6.290	6.224	6.242	556,350	-0.04(-0.71%)
Oct 13, 2004	6.381	6.413	6.258	6.287	828,802	-0.07(-1.07%)
Oct 12, 2004	6.358	6.410	6.318	6.355	988,686	-0.04(-0.57%)
Oct 11, 2004	6.355	6.397	6.324	6.392	551,390	+0.06(+0.99%)
Oct 08, 2004	6.400	6.421	6.318	6.329	502,165	-0.09(-1.39%)
Oct 07, 2004	6.473	6.512	6.407	6.418	863,144	-0.08(-1.25%)
Oct 06, 2004	6.413	6.502	6.413	6.499	683,800	+0.09(+1.35%)
Oct 05, 2004	6.489	6.497	6.410	6.413	463,244	-0.09(-1.37%)
Oct 04, 2004	6.473	6.552	6.473	6.502	1,014,634	+0.08(+1.27%)
Oct 01, 2004	6.337	6.444	6.316	6.421	1,480,167	+0.08(+1.32%)
Sep 30, 2004	6.342	6.452	6.318	6.337	1,255,032	-0.04(-0.70%)
Sep 29, 2004	6.258	6.407	6.248	6.381	871,539	+0.12(+1.97%)
Sep 28, 2004	6.193	6.284	6.143	6.258	1,072,635	+0.09(+1.40%)
Sep 27, 2004	6.295	6.295	6.145	6.172	834,907	-0.12(-1.92%)
Sep 24, 2004	6.316	6.368	6.292	6.292	475,073	-0.02(-0.37%)
Sep 23, 2004	6.321	6.342	6.271	6.316	712,037	+0.01(+0.21%)
Sep 22, 2004	6.342	6.342	6.263	6.303	997,081	-0.08(-1.27%)
Sep 21, 2004	6.394	6.426	6.352	6.384	1,467,575	+0.03(+0.41%)
Sep 20, 2004	6.324	6.381	6.295	6.358	1,541,602	+0.03(+0.46%)
Sep 17, 2004	6.407	6.407	6.276	6.329	1,584,721	-0.01(-0.08%)
Sep 16, 2004	6.240	6.373	6.240	6.334	446,072	+0.09(+1.51%)
Sep 15, 2004	6.224	6.263	6.208	6.240	553,298	+0.01(+0.08%)
Sep 14, 2004	6.237	6.248	6.195	6.235	573,903	-0.03(-0.46%)
Sep 13, 2004	6.279	6.316	6.250	6.263	1,009,673	-0.01(-0.17%)
Sep 10, 2004	6.290	6.313	6.185	6.274	698,300	-0.01(-0.21%)
Sep 09, 2004	6.232	6.329	6.232	6.287	1,522,523	+0.08(+1.35%)
Sep 08, 2004	6.185	6.250	6.179	6.203	1,500,010	+0.02(+0.30%)
Sep 07, 2004	6.080	6.195	6.080	6.185	860,473	+0.12(+1.99%)
Sep 03, 2004	6.127	6.153	5.988	6.064	426,993	-0.05(-0.81%)
Sep 02, 2004	5.988	6.117	5.978	6.114	729,971	+0.13(+2.10%)

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.