Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.57	15.88	15.55	15.83	3,699,611	+0.26(+1.69%)
Sep 29, 2005	15.73	15.81	15.53	15.57	2,308,180	+0.10(+0.64%)
Sep 28, 2005	15.38	15.56	15.38	15.47	2,344,415	+0.13(+0.85%)
Sep 27, 2005	15.24	15.37	15.11	15.34	2,442,703	+0.04(+0.27%)
Sep 26, 2005	15.34	15.42	15.29	15.30	2,659,661	-0.08(-0.50%)
Sep 23, 2005	15.38	15.45	15.15	15.38	3,161,065	-0.07(-0.46%)
Sep 22, 2005	15.56	15.60	15.43	15.45	2,266,510	-0.12(-0.77%)
Sep 21, 2005	15.59	15.63	15.50	15.56	3,070,930	-0.03(-0.20%)
Sep 20, 2005	16.04	16.05	15.58	15.60	4,567,443	-0.45(-2.78%)
Sep 19, 2005	15.94	16.27	15.85	16.04	4,641,272	+0.16(+1.02%)
Sep 16, 2005	15.66	15.92	15.66	15.88	3,421,506	+0.25(+1.62%)
Sep 15, 2005	15.53	15.72	15.43	15.63	5,214,694	+0.25(+1.62%)
Sep 14, 2005	14.97	15.41	14.96	15.38	5,154,000	+0.41(+2.73%)
Sep 13, 2005	14.92	14.97	14.77	14.97	1,878,340	+0.00(+0.00%)
Sep 12, 2005	14.95	15.04	14.92	14.97	784,491	+0.06(+0.43%)
Sep 09, 2005	14.78	14.94	14.77	14.90	1,053,990	+0.14(+0.96%)
Sep 08, 2005	14.85	14.86	14.72	14.76	1,755,141	-0.07(-0.51%)
Sep 07, 2005	14.64	14.85	14.64	14.84	3,402,482	+0.20(+1.36%)
Sep 06, 2005	14.36	14.67	14.35	14.64	2,780,596	+0.42(+2.95%)
Sep 02, 2005	14.10	14.32	14.00	14.22	2,421,415	+0.15(+1.04%)
Sep 01, 2005	13.87	14.16	13.87	14.07	3,402,482	+0.21(+1.51%)
Aug 31, 2005	13.79	13.87	13.68	13.87	3,561,464	+0.07(+0.53%)
Aug 30, 2005	13.96	14.00	13.77	13.79	1,906,423	-0.16(-1.17%)
Aug 29, 2005	14.02	14.05	13.89	13.96	1,015,037	-0.10(-0.74%)
Aug 26, 2005	14.05	14.12	14.02	14.06	1,180,360	+0.01(+0.09%)
Aug 25, 2005	14.01	14.12	13.95	14.05	1,857,052	+0.15(+1.05%)
Aug 24, 2005	14.26	14.26	13.89	13.90	2,951,354	-0.41(-2.87%)
Aug 23, 2005	14.38	14.44	14.28	14.31	1,016,849	-0.04(-0.28%)
Aug 22, 2005	14.25	14.38	14.25	14.35	1,235,619	+0.10(+0.70%)
Aug 19, 2005	14.33	14.36	14.21	14.25	766,373	-0.04(-0.25%)
Aug 18, 2005	14.33	14.35	14.26	14.29	1,111,513	-0.03(-0.20%)
Aug 17, 2005	14.39	14.40	14.22	14.32	2,560,467	-0.08(-0.57%)
Aug 16, 2005	14.67	14.67	14.38	14.40	1,112,872	-0.24(-1.67%)
Aug 15, 2005	14.57	14.66	14.51	14.64	1,019,114	+0.07(+0.51%)
Aug 12, 2005	14.63	14.64	14.44	14.57	1,331,189	-0.10(-0.68%)
Aug 11, 2005	14.80	14.80	14.60	14.67	2,237,521	-0.10(-0.67%)
Aug 10, 2005	14.71	14.79	14.66	14.77	2,118,851	+0.19(+1.33%)
Aug 09, 2005	14.47	14.61	14.46	14.57	1,001,902	+0.12(+0.84%)
Aug 08, 2005	14.49	14.53	14.45	14.45	1,264,154	-0.02(-0.14%)
Aug 05, 2005	14.76	14.76	14.37	14.47	1,614,729	-0.22(-1.50%)
Aug 04, 2005	14.67	14.79	14.63	14.69	1,435,365	+0.01(+0.07%)
Aug 03, 2005	14.73	14.80	14.62	14.68	1,420,418	-0.07(-0.46%)
Aug 02, 2005	14.79	14.95	14.66	14.75	2,459,915	-0.03(-0.18%)
Aug 01, 2005	14.61	14.82	14.60	14.77	1,833,499	+0.21(+1.44%)
Jul 29, 2005	14.64	14.73	14.44	14.56	1,519,159	-0.08(-0.54%)
Jul 28, 2005	14.70	14.79	14.59	14.64	1,217,048	-0.03(-0.23%)
Jul 27, 2005	14.68	14.72	14.50	14.68	1,308,542	+0.02(+0.12%)
Jul 26, 2005	14.59	14.79	14.58	14.66	1,579,853	+0.04(+0.27%)
Jul 25, 2005	14.96	14.97	14.60	14.62	2,322,674	-0.36(-2.39%)
Jul 22, 2005	14.94	14.99	14.88	14.98	1,606,576	+0.13(+0.91%)
Jul 21, 2005	14.85	14.91	14.74	14.84	1,842,558	+0.10(+0.69%)
Jul 20, 2005	14.30	14.78	14.28	14.74	2,805,055	+0.28(+1.97%)
Jul 19, 2005	14.45	14.55	14.36	14.46	1,169,490	+0.06(+0.41%)
Jul 18, 2005	14.60	14.60	14.36	14.40	1,594,800	-0.15(-1.05%)
Jul 15, 2005	14.57	14.65	14.42	14.55	4,075,098	+0.04(+0.26%)
Jul 14, 2005	14.42	14.51	14.35	14.51	2,350,756	+0.21(+1.47%)
Jul 13, 2005	14.13	14.34	14.13	14.30	1,029,984	+0.19(+1.36%)
Jul 12, 2005	14.06	14.24	14.02	14.11	1,524,594	-0.01(-0.06%)
Jul 11, 2005	14.18	14.35	14.11	14.12	931,243	-0.06(-0.45%)
Jul 08, 2005	14.09	14.24	14.09	14.18	3,259,806	+0.09(+0.67%)
Jul 07, 2005	13.91	14.09	13.90	14.09	2,422,774	+0.02(+0.11%)
Jul 06, 2005	13.93	14.17	13.93	14.07	1,989,763	+0.11(+0.76%)
Jul 05, 2005	13.76	14.01	13.69	13.97	1,326,207	+0.21(+1.49%)
Jul 01, 2005	13.71	13.84	13.63	13.76	944,379	+0.05(+0.39%)
Jun 30, 2005	13.71	13.78	13.68	13.71	1,833,046	+0.02(+0.14%)
Jun 29, 2005	13.66	13.73	13.62	13.69	743,273	+0.03(+0.24%)
Jun 28, 2005	13.73	13.75	13.61	13.66	758,673	-0.05(-0.34%)
Jun 27, 2005	13.54	13.79	13.54	13.70	1,530,483	+0.13(+0.99%)
Jun 24, 2005	13.50	13.61	13.50	13.57	842,467	+0.04(+0.33%)
Jun 23, 2005	13.55	13.67	13.50	13.52	1,077,996	-0.08(-0.58%)
Jun 22, 2005	13.70	13.75	13.55	13.60	1,795,452	-0.08(-0.56%)
Jun 21, 2005	13.62	13.71	13.61	13.68	1,269,136	+0.03(+0.23%)
Jun 20, 2005	13.60	13.72	13.56	13.65	1,832,593	-0.03(-0.23%)
Jun 17, 2005	13.74	13.77	13.63	13.68	2,088,504	+0.00(+0.02%)
Jun 16, 2005	13.53	13.69	13.51	13.68	1,123,290	+0.14(+1.04%)
Jun 15, 2005	13.42	13.56	13.36	13.54	1,463,448	+0.13(+0.94%)
Jun 14, 2005	13.19	13.41	13.04	13.41	1,958,511	+0.22(+1.69%)
Jun 13, 2005	13.16	13.22	13.09	13.19	916,296	+0.01(+0.05%)
Jun 10, 2005	13.21	13.33	13.16	13.18	1,132,349	-0.01(-0.05%)
Jun 09, 2005	13.15	13.21	13.08	13.19	2,433,644	-0.02(-0.12%)
Jun 08, 2005	13.19	13.27	13.14	13.20	841,108	+0.01(+0.10%)
Jun 07, 2005	13.18	13.36	13.16	13.19	1,249,207	+0.01(+0.07%)
Jun 06, 2005	13.34	13.38	13.09	13.18	1,810,399	-0.15(-1.13%)
Jun 03, 2005	13.47	13.47	13.26	13.33	1,760,123	-0.10(-0.77%)
Jun 02, 2005	13.25	13.50	13.23	13.43	1,611,559	+0.16(+1.20%)
Jun 01, 2005	13.20	13.36	13.17	13.28	1,370,595	+0.03(+0.22%)
May 31, 2005	13.36	13.36	13.13	13.25	1,034,967	-0.12(-0.88%)
May 27, 2005	13.26	13.42	13.24	13.36	1,199,384	+0.12(+0.88%)
May 26, 2005	13.06	13.27	13.04	13.25	1,391,430	+0.19(+1.44%)
May 25, 2005	12.88	13.08	12.84	13.06	2,446,780	-0.40(-2.95%)
May 24, 2005	13.19	13.53	13.13	13.46	2,901,984	+0.27(+2.03%)
May 23, 2005	12.77	13.24	12.76	13.19	2,342,150	+0.00(+0.00%)
May 20, 2005	13.05	13.20	12.88	13.19	1,239,242	+0.13(+0.96%)
May 19, 2005	12.92	13.07	12.83	13.06	1,740,194	+0.14(+1.08%)
May 18, 2005	12.52	12.93	12.50	12.92	2,264,698	+0.41(+3.28%)
May 17, 2005	12.36	12.53	12.35	12.51	1,534,559	+0.13(+1.02%)
May 16, 2005	12.32	12.46	12.31	12.39	1,495,153	+0.08(+0.61%)
May 13, 2005	12.54	12.54	12.24	12.31	2,766,102	-0.21(-1.69%)
May 12, 2005	12.58	12.79	12.52	12.52	1,626,506	-0.10(-0.79%)
May 11, 2005	12.69	12.70	12.54	12.62	1,400,942	-0.09(-0.73%)
May 10, 2005	12.86	12.90	12.66	12.72	1,375,577	-0.18(-1.42%)
May 09, 2005	12.85	12.92	12.78	12.90	2,184,075	+0.05(+0.41%)
May 06, 2005	12.98	13.03	12.83	12.85	1,966,211	-0.01(-0.07%)
May 05, 2005	12.92	13.03	12.71	12.86	1,894,646	+0.05(+0.40%)
May 04, 2005	12.51	12.83	12.40	12.81	2,129,722	+0.34(+2.76%)
May 03, 2005	12.36	12.54	12.29	12.46	2,350,756	+0.07(+0.59%)
May 02, 2005	12.46	12.50	12.29	12.39	1,497,418	-0.02(-0.12%)
Apr 29, 2005	12.42	12.44	12.26	12.40	2,195,398	+0.09(+0.77%)
Apr 28, 2005	12.54	12.54	12.27	12.31	1,911,858	-0.28(-2.19%)
Apr 27, 2005	12.91	12.91	12.47	12.58	3,359,906	-0.32(-2.51%)
Apr 26, 2005	12.53	13.01	12.52	12.91	3,213,606	+0.20(+1.60%)
Apr 25, 2005	12.20	12.72	12.18	12.71	3,022,013	+0.47(+3.83%)
Apr 22, 2005	12.41	12.49	12.13	12.24	1,709,847	-0.16(-1.27%)
Apr 21, 2005	12.15	12.44	12.04	12.39	3,207,265	+0.31(+2.59%)
Apr 20, 2005	12.20	12.22	12.01	12.08	1,691,729	-0.17(-1.39%)
Apr 19, 2005	12.03	12.32	11.91	12.25	5,172,117	+0.60(+5.19%)
Apr 18, 2005	11.66	11.75	11.47	11.65	2,107,075	-0.06(-0.49%)
Apr 15, 2005	11.88	12.04	11.68	11.70	3,620,799	-0.31(-2.56%)
Apr 14, 2005	12.32	12.32	11.94	12.01	1,822,629	-0.32(-2.60%)
Apr 13, 2005	12.40	12.47	12.23	12.33	1,578,041	-0.05(-0.41%)
Apr 12, 2005	12.31	12.42	12.17	12.38	2,110,245	+0.04(+0.36%)
Apr 11, 2005	12.56	12.57	12.31	12.34	1,867,470	-0.14(-1.10%)
Apr 08, 2005	12.57	12.63	12.36	12.47	3,210,889	+0.03(+0.27%)
Apr 07, 2005	12.28	12.50	12.26	12.44	4,579,672	+0.18(+1.50%)
Apr 06, 2005	12.40	12.46	12.16	12.26	5,937,585	-0.27(-2.17%)
Apr 05, 2005	12.78	12.92	12.47	12.53	2,657,396	-0.23(-1.78%)
Apr 04, 2005	13.00	13.00	12.74	12.76	1,199,837	-0.24(-1.87%)
Apr 01, 2005	13.03	13.17	12.99	13.00	3,478,123	+0.02(+0.14%)
Mar 31, 2005	12.91	13.09	12.87	12.98	2,254,733	+0.07(+0.53%)
Mar 30, 2005	12.45	12.98	12.45	12.91	4,448,320	+0.41(+3.27%)
Mar 29, 2005	12.54	12.63	12.45	12.51	2,576,773	+0.02(+0.14%)
Mar 28, 2005	12.54	12.61	12.49	12.49	1,530,030	-0.01(-0.05%)
Mar 24, 2005	12.53	12.57	12.42	12.49	2,940,031	+0.02(+0.16%)
Mar 23, 2005	12.92	12.92	12.35	12.47	3,848,175	-0.47(-3.63%)
Mar 22, 2005	13.14	13.20	12.92	12.94	2,699,067	-0.19(-1.46%)
Mar 21, 2005	13.15	13.20	13.04	13.14	1,211,160	-0.07(-0.50%)
Mar 18, 2005	13.27	13.27	13.11	13.20	1,622,429	+0.00(+0.00%)
Mar 17, 2005	13.05	13.25	13.03	13.20	2,848,084	+0.11(+0.86%)
Mar 16, 2005	13.00	13.10	12.89	13.09	2,786,484	+0.04(+0.30%)
Mar 15, 2005	13.25	13.35	13.03	13.05	3,184,165	-0.22(-1.63%)
Mar 14, 2005	13.60	13.68	13.19	13.27	2,332,639	-0.32(-2.37%)
Mar 11, 2005	13.52	13.65	13.51	13.59	3,447,776	+0.12(+0.90%)
Mar 10, 2005	14.02	14.05	13.45	13.47	4,573,784	-0.60(-4.30%)
Mar 09, 2005	14.19	14.24	14.06	14.07	731,044	-0.19(-1.35%)
Mar 08, 2005	14.43	14.43	14.26	14.26	731,044	-0.12(-0.83%)
Mar 07, 2005	14.38	14.45	14.37	14.38	1,347,948	-0.03(-0.18%)
Mar 04, 2005	14.48	14.51	14.37	14.41	1,370,595	+0.01(+0.09%)
Mar 03, 2005	14.47	14.56	14.28	14.40	1,492,436	-0.08(-0.53%)
Mar 02, 2005	14.38	14.53	14.36	14.47	1,017,302	+0.09(+0.63%)
Mar 01, 2005	14.35	14.44	14.28	14.38	2,119,757	+0.15(+1.09%)
Feb 28, 2005	14.34	14.40	14.13	14.23	1,596,159	-0.03(-0.19%)
Feb 25, 2005	14.04	14.32	14.04	14.26	2,132,892	+0.25(+1.78%)
Feb 24, 2005	13.96	14.04	13.92	14.01	1,067,125	+0.06(+0.40%)
Feb 23, 2005	14.00	14.08	13.83	13.95	2,758,402	+0.06(+0.41%)
Feb 22, 2005	13.93	14.03	13.88	13.89	2,554,126	-0.03(-0.19%)
Feb 18, 2005	14.04	14.12	13.79	13.92	2,108,434	-0.09(-0.66%)
Feb 17, 2005	14.01	14.09	13.94	14.01	1,455,295	+0.00(+0.00%)
Feb 16, 2005	14.00	14.04	13.88	14.01	1,385,995	-0.04(-0.25%)
Feb 15, 2005	13.89	14.11	13.89	14.05	1,311,713	+0.22(+1.56%)
Feb 14, 2005	14.06	14.15	13.82	13.83	1,077,090	-0.23(-1.63%)
Feb 11, 2005	14.07	14.20	13.94	14.06	1,184,890	-0.01(-0.06%)
Feb 10, 2005	13.82	14.17	13.82	14.07	2,122,475	+0.25(+1.81%)
Feb 09, 2005	13.81	13.93	13.76	13.82	2,160,522	-0.05(-0.33%)
Feb 08, 2005	13.91	13.93	13.82	13.87	1,331,189	+0.00(+0.00%)
Feb 07, 2005	13.74	13.91	13.62	13.87	1,944,016	+0.11(+0.80%)
Feb 04, 2005	13.51	13.80	13.51	13.76	2,357,098	+0.23(+1.73%)
Feb 03, 2005	13.58	13.59	13.41	13.52	984,690	-0.02(-0.13%)
Feb 02, 2005	13.61	13.68	13.48	13.54	2,083,975	+0.12(+0.87%)
Feb 01, 2005	12.99	13.52	12.99	13.42	3,904,339	+0.43(+3.35%)
Jan 31, 2005	12.96	13.10	12.91	12.99	2,425,491	+0.14(+1.12%)
Jan 28, 2005	12.97	12.98	12.80	12.85	1,641,906	-0.07(-0.53%)
Jan 27, 2005	13.05	13.16	12.91	12.91	2,398,315	-0.19(-1.42%)
Jan 26, 2005	12.75	13.14	12.74	13.10	2,478,032	+0.39(+3.09%)
Jan 25, 2005	12.76	12.89	12.71	12.71	1,685,388	-0.06(-0.45%)
Jan 24, 2005	12.81	12.83	12.74	12.76	1,524,141	+0.01(+0.09%)
Jan 21, 2005	12.98	13.00	12.68	12.75	3,863,122	-0.21(-1.65%)
Jan 20, 2005	13.27	13.27	12.95	12.97	2,391,974	-0.36(-2.67%)
Jan 19, 2005	13.34	13.47	13.23	13.32	3,892,563	-0.02(-0.12%)
Jan 18, 2005	13.07	13.34	12.87	13.34	2,388,350	+0.34(+2.65%)
Jan 14, 2005	12.64	13.01	12.62	12.99	2,240,239	+0.34(+2.70%)
Jan 13, 2005	12.74	12.79	12.58	12.65	1,756,499	-0.09(-0.71%)
Jan 12, 2005	12.57	12.76	12.39	12.74	1,553,130	+0.26(+2.05%)
Jan 11, 2005	12.80	12.87	12.40	12.49	1,673,159	-0.28(-2.16%)
Jan 10, 2005	12.70	12.87	12.66	12.76	722,891	+0.06(+0.43%)
Jan 07, 2005	12.86	12.92	12.69	12.71	1,121,478	-0.10(-0.79%)
Jan 06, 2005	12.81	12.97	12.58	12.81	2,024,187	+0.04(+0.33%)
Jan 05, 2005	12.86	12.87	12.72	12.77	1,541,353	-0.02(-0.14%)
Jan 04, 2005	13.19	13.20	12.78	12.78	2,313,162	-0.43(-3.26%)
Jan 03, 2005	13.36	13.40	13.15	13.21	1,584,382	-0.14(-1.07%)
Dec 31, 2004	13.36	13.40	13.32	13.36	346,498	+0.02(+0.17%)
Dec 30, 2004	13.41	13.42	13.23	13.34	948,455	-0.09(-0.64%)
Dec 29, 2004	13.41	13.44	13.32	13.42	1,005,526	+0.02(+0.15%)
Dec 28, 2004	13.07	13.41	13.05	13.40	4,070,568	+0.35(+2.69%)
Dec 27, 2004	13.03	13.07	13.00	13.05	1,371,954	-0.02(-0.12%)
Dec 23, 2004	13.07	13.11	13.02	13.07	1,160,431	+0.01(+0.05%)
Dec 22, 2004	13.04	13.08	13.00	13.06	1,270,948	+0.00(+0.03%)
Dec 21, 2004	13.05	13.09	13.02	13.05	1,511,912	+0.01(+0.05%)
Dec 20, 2004	13.03	13.09	13.00	13.05	1,200,743	+0.01(+0.07%)
Dec 17, 2004	13.17	13.17	12.94	13.04	929,432	-0.02(-0.17%)
Dec 16, 2004	13.12	13.18	13.04	13.06	1,656,853	-0.10(-0.77%)
Dec 15, 2004	13.14	13.19	12.97	13.16	3,150,648	+0.04(+0.29%)
Dec 14, 2004	12.96	13.20	12.96	13.13	2,068,122	+0.15(+1.19%)
Dec 13, 2004	12.74	13.10	12.73	12.97	3,432,376	+0.27(+2.12%)
Dec 10, 2004	12.85	12.85	12.67	12.70	3,020,201	-0.15(-1.13%)
Dec 09, 2004	13.00	13.04	12.78	12.85	3,449,588	-0.26(-2.00%)
Dec 08, 2004	13.06	13.22	12.98	13.11	1,226,107	-0.08(-0.59%)
Dec 07, 2004	13.24	13.26	13.17	13.19	1,356,554	-0.06(-0.42%)
Dec 06, 2004	13.36	13.36	13.24	13.24	1,447,595	-0.11(-0.83%)
Dec 03, 2004	13.56	13.59	13.26	13.35	2,613,914	-0.20(-1.50%)
Dec 02, 2004	13.79	13.79	13.52	13.56	1,497,871	-0.28(-2.00%)
Dec 01, 2004	13.77	13.83	13.64	13.83	2,228,010	+0.08(+0.61%)
Nov 30, 2004	13.82	13.86	13.71	13.75	1,914,575	+0.06(+0.44%)
Nov 29, 2004	13.68	13.75	13.62	13.69	2,337,168	+0.10(+0.72%)
Nov 26, 2004	13.14	13.61	13.14	13.59	736,026	+0.32(+2.41%)
Nov 24, 2004	13.13	13.28	13.12	13.27	820,273	+0.17(+1.31%)
Nov 23, 2004	13.05	13.14	12.98	13.10	1,266,872	+0.08(+0.58%)
Nov 22, 2004	12.97	13.08	12.97	13.02	1,316,695	+0.04(+0.27%)
Nov 19, 2004	13.05	13.08	12.97	12.99	2,235,257	-0.09(-0.68%)
Nov 18, 2004	12.96	13.08	12.94	13.08	884,591	+0.11(+0.85%)
Nov 17, 2004	12.88	13.06	12.88	12.97	1,251,472	+0.08(+0.63%)
Nov 16, 2004	12.85	12.95	12.85	12.88	1,777,335	+0.03(+0.22%)
Nov 15, 2004	12.77	12.92	12.71	12.86	638,191	+0.05(+0.40%)
Nov 12, 2004	12.68	12.84	12.67	12.81	1,955,340	+0.12(+0.92%)
Nov 11, 2004	12.33	12.78	12.28	12.69	1,975,269	+0.36(+2.90%)
Nov 10, 2004	12.30	12.49	12.27	12.33	1,314,430	+0.03(+0.27%)
Nov 09, 2004	12.16	12.37	12.15	12.30	640,909	+0.12(+0.96%)
Nov 08, 2004	12.35	12.36	12.11	12.18	1,890,570	-0.21(-1.73%)
Nov 05, 2004	12.58	12.58	12.37	12.39	2,474,862	-0.21(-1.66%)
Nov 04, 2004	12.47	12.61	12.47	12.60	1,385,542	+0.13(+1.04%)
Nov 03, 2004	12.41	12.52	12.41	12.47	1,001,902	+0.11(+0.93%)
Nov 02, 2004	12.34	12.56	12.32	12.36	1,862,034	+0.05(+0.38%)
Nov 01, 2004	12.16	12.31	12.16	12.31	1,158,619	+0.17(+1.40%)
Oct 29, 2004	12.07	12.17	12.06	12.14	3,203,189	+0.08(+0.62%)
Oct 28, 2004	12.08	12.12	12.02	12.07	2,373,403	-0.02(-0.13%)
Oct 27, 2004	11.99	12.13	11.90	12.08	1,928,617	+0.15(+1.26%)
Oct 26, 2004	11.82	11.99	11.80	11.93	2,025,546	+0.06(+0.52%)
Oct 25, 2004	12.20	12.22	11.87	11.87	1,563,547	-0.32(-2.59%)
Oct 22, 2004	12.20	12.39	12.10	12.19	4,365,432	+0.11(+0.91%)
Oct 21, 2004	11.77	12.09	11.74	12.08	1,745,176	+0.32(+2.74%)
Oct 20, 2004	11.82	11.85	11.70	11.75	2,223,480	-0.08(-0.69%)
Oct 19, 2004	11.79	11.94	11.79	11.84	2,588,097	+0.04(+0.37%)
Oct 18, 2004	11.66	11.81	11.64	11.79	2,438,174	+0.02(+0.21%)
Oct 15, 2004	11.69	11.88	11.68	11.77	1,043,572	+0.00(+0.04%)
Oct 14, 2004	11.89	11.97	11.73	11.76	1,565,359	-0.16(-1.35%)
Oct 13, 2004	12.01	12.17	11.88	11.92	1,315,789	-0.16(-1.30%)
Oct 12, 2004	11.91	12.08	11.80	12.08	3,006,613	+0.16(+1.35%)
Oct 11, 2004	11.90	12.04	11.90	11.92	1,068,031	+0.02(+0.13%)
Oct 08, 2004	12.15	12.16	11.88	11.90	2,404,203	-0.25(-2.03%)
Oct 07, 2004	12.21	12.22	12.13	12.15	1,781,864	-0.06(-0.51%)
Oct 06, 2004	12.01	12.23	11.90	12.21	1,991,575	+0.20(+1.67%)
Oct 05, 2004	11.97	12.08	11.92	12.01	3,302,383	+0.04(+0.33%)
Oct 04, 2004	11.87	11.99	11.87	11.97	1,260,984	+0.16(+1.35%)

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.