Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.74	22.87	22.62	22.76	5,114,577	+0.09(+0.41%)
Jul 28, 2005	23.17	23.73	21.98	22.67	13,964,613	-1.10(-4.61%)
Jul 27, 2005	24.32	24.54	23.72	23.76	8,388,271	-0.58(-2.39%)
Jul 26, 2005	24.20	24.36	23.84	24.34	5,791,384	+0.39(+1.63%)
Jul 25, 2005	23.56	24.19	23.36	23.95	6,059,583	+0.29(+1.21%)
Jul 22, 2005	22.63	23.66	22.44	23.66	5,715,944	+1.23(+5.48%)
Jul 21, 2005	22.59	22.77	22.14	22.43	4,753,488	-0.17(-0.74%)
Jul 20, 2005	22.54	22.72	22.06	22.60	4,458,174	+0.20(+0.88%)
Jul 19, 2005	21.30	22.40	21.30	22.40	3,638,005	+0.75(+3.47%)
Jul 18, 2005	21.82	21.82	21.42	21.65	4,015,470	-0.20(-0.94%)
Jul 15, 2005	22.06	22.31	21.66	21.86	6,439,196	-0.17(-0.76%)
Jul 14, 2005	22.76	22.87	21.89	22.02	6,173,145	-0.61(-2.68%)
Jul 13, 2005	23.00	23.00	22.42	22.63	3,460,816	-0.22(-0.96%)
Jul 12, 2005	22.63	23.00	22.54	22.85	5,916,221	+0.34(+1.52%)
Jul 11, 2005	22.27	22.61	22.16	22.51	4,786,778	-0.01(-0.05%)
Jul 08, 2005	22.57	22.87	22.13	22.52	5,834,070	+0.04(+0.18%)
Jul 07, 2005	21.86	22.49	21.72	22.48	6,042,133	+0.50(+2.27%)
Jul 06, 2005	22.38	22.61	21.92	21.98	4,798,859	-0.35(-1.57%)
Jul 05, 2005	21.98	22.37	21.90	22.33	6,060,388	+0.55(+2.51%)
Jul 01, 2005	21.48	21.87	21.43	21.78	5,426,536	+0.63(+2.96%)
Jun 30, 2005	20.84	21.58	20.83	21.16	6,304,963	+0.12(+0.58%)
Jun 29, 2005	20.82	21.10	20.78	21.03	4,853,358	+0.18(+0.84%)
Jun 28, 2005	21.12	21.13	20.72	20.86	5,538,219	-0.28(-1.30%)
Jun 27, 2005	20.86	21.34	20.86	21.13	6,840,824	+0.31(+1.50%)
Jun 24, 2005	21.19	21.36	20.71	20.82	6,481,346	-0.31(-1.45%)
Jun 23, 2005	21.23	21.57	21.05	21.13	5,925,886	-0.05(-0.23%)
Jun 22, 2005	21.23	21.48	21.07	21.18	9,525,769	+0.13(+0.62%)
Jun 21, 2005	21.23	21.40	20.97	21.05	6,580,947	-0.31(-1.45%)
Jun 20, 2005	21.29	21.50	21.11	21.35	5,972,063	+0.44(+2.10%)
Jun 17, 2005	20.97	21.03	20.55	20.91	7,994,698	+0.04(+0.20%)
Jun 16, 2005	20.88	20.99	20.72	20.87	3,627,803	+0.17(+0.81%)
Jun 15, 2005	20.86	20.97	20.64	20.71	4,481,799	+0.07(+0.32%)
Jun 14, 2005	20.39	20.66	20.27	20.64	4,256,823	+0.25(+1.22%)
Jun 13, 2005	20.10	20.41	19.97	20.39	3,508,335	+0.21(+1.05%)
Jun 10, 2005	20.21	20.27	19.99	20.18	3,744,586	+0.01(+0.04%)
Jun 09, 2005	19.63	20.17	19.57	20.17	5,758,631	+0.63(+3.22%)
Jun 08, 2005	18.97	19.79	18.95	19.54	7,832,007	+0.57(+3.02%)
Jun 07, 2005	19.46	19.55	18.90	18.97	4,904,098	-0.44(-2.28%)
Jun 06, 2005	19.44	19.54	19.22	19.41	2,760,116	+0.16(+0.85%)
Jun 03, 2005	19.31	19.47	19.05	19.25	2,832,065	+0.04(+0.19%)
Jun 02, 2005	19.29	19.37	18.98	19.21	4,984,102	-0.01(-0.04%)
Jun 01, 2005	18.30	19.35	18.30	19.22	5,277,805	+0.63(+3.41%)
May 31, 2005	18.51	18.69	18.41	18.58	6,074,080	-0.38(-1.98%)
May 27, 2005	18.89	19.00	18.71	18.96	2,762,800	+0.13(+0.71%)
May 26, 2005	18.62	18.86	18.54	18.83	3,931,171	+0.20(+1.08%)
May 25, 2005	18.55	18.81	18.37	18.62	4,916,448	+0.07(+0.36%)
May 24, 2005	18.35	18.58	18.20	18.56	3,842,309	+0.21(+1.16%)
May 23, 2005	18.23	18.43	18.05	18.34	5,666,546	+0.52(+2.90%)
May 20, 2005	17.71	17.88	17.53	17.83	7,738,043	+0.25(+1.40%)
May 19, 2005	17.36	17.60	17.26	17.58	5,251,764	+0.29(+1.66%)
May 18, 2005	17.28	17.59	17.06	17.29	6,068,174	+0.12(+0.69%)
May 17, 2005	16.59	17.19	16.59	17.18	4,902,219	+0.48(+2.86%)
May 16, 2005	16.66	16.72	16.21	16.70	6,536,382	-0.06(-0.36%)
May 13, 2005	17.08	17.08	15.79	16.76	11,796,469	-0.18(-1.08%)
May 12, 2005	18.10	18.13	16.76	16.94	13,675,742	-1.29(-7.07%)
May 11, 2005	18.07	18.36	17.99	18.23	6,662,830	-0.03(-0.18%)
May 10, 2005	18.55	18.67	18.19	18.26	4,126,347	-0.35(-1.86%)
May 09, 2005	18.63	18.70	18.46	18.61	5,746,550	+0.09(+0.48%)
May 06, 2005	18.71	18.77	18.40	18.52	7,003,247	-0.08(-0.44%)
May 05, 2005	18.40	18.66	18.28	18.60	7,516,826	+0.43(+2.36%)
May 04, 2005	18.17	18.25	17.67	18.17	10,858,711	+0.10(+0.56%)
May 03, 2005	18.20	18.29	17.95	18.07	7,116,003	-0.33(-1.80%)
May 02, 2005	17.49	18.42	17.36	18.40	7,197,617	+0.69(+3.91%)
Apr 29, 2005	17.92	18.03	17.50	17.71	6,680,280	+0.10(+0.55%)
Apr 28, 2005	17.65	17.86	17.43	17.61	8,179,941	-0.18(-1.03%)
Apr 27, 2005	18.18	18.18	17.15	17.80	10,836,160	+0.01(+0.06%)
Apr 26, 2005	17.99	18.03	17.71	17.79	5,134,175	-0.21(-1.16%)
Apr 25, 2005	18.39	18.39	17.86	17.99	4,767,985	+0.36(+2.03%)
Apr 22, 2005	17.57	17.85	17.37	17.64	4,694,962	+0.10(+0.59%)
Apr 21, 2005	17.04	17.56	16.98	17.53	4,278,837	+0.57(+3.34%)
Apr 20, 2005	17.37	17.60	16.93	16.97	4,737,111	-0.39(-2.25%)
Apr 19, 2005	16.87	17.46	16.85	17.36	7,216,679	+0.68(+4.06%)
Apr 18, 2005	16.28	16.69	15.94	16.68	6,637,862	+0.43(+2.66%)
Apr 15, 2005	17.17	17.19	16.20	16.25	9,513,420	-0.77(-4.55%)
Apr 14, 2005	17.25	17.64	16.94	17.02	8,398,742	-0.04(-0.24%)
Apr 13, 2005	17.64	17.66	16.99	17.06	6,553,832	-0.59(-3.33%)
Apr 12, 2005	18.09	18.17	17.57	17.65	5,484,794	-0.44(-2.41%)
Apr 11, 2005	17.61	18.11	17.45	18.09	5,239,414	+0.47(+2.69%)
Apr 08, 2005	18.21	18.26	17.57	17.61	8,214,841	-0.68(-3.73%)
Apr 07, 2005	18.96	18.98	18.05	18.30	7,127,816	-0.34(-1.82%)
Apr 06, 2005	18.59	18.78	18.22	18.64	9,373,816	+0.02(+0.12%)
Apr 05, 2005	18.65	18.98	18.42	18.61	8,124,368	-0.04(-0.20%)
Apr 04, 2005	18.87	19.56	18.39	18.65	10,932,003	-0.07(-0.38%)
Apr 01, 2005	18.34	18.74	18.29	18.72	8,219,942	+0.57(+3.12%)
Mar 31, 2005	17.79	18.19	17.75	18.15	8,357,398	+0.88(+5.11%)
Mar 30, 2005	16.72	17.28	16.43	17.27	9,708,327	+0.60(+3.62%)
Mar 29, 2005	16.87	17.22	16.65	16.67	6,093,947	-0.20(-1.17%)
Mar 28, 2005	16.95	17.15	16.74	16.87	4,314,543	-0.08(-0.46%)
Mar 24, 2005	16.83	17.32	16.73	16.94	5,599,698	+0.17(+1.02%)
Mar 23, 2005	17.23	17.23	16.56	16.77	8,533,513	-0.58(-3.37%)
Mar 22, 2005	17.75	17.96	17.32	17.36	5,101,691	-0.39(-2.22%)
Mar 21, 2005	17.96	17.96	17.50	17.75	5,264,382	-0.20(-1.14%)
Mar 18, 2005	17.88	18.04	17.69	17.96	12,304,409	+0.70(+4.06%)
Mar 17, 2005	16.95	17.35	16.94	17.26	9,388,314	+0.38(+2.27%)
Mar 16, 2005	16.72	17.16	16.45	16.87	7,038,953	+0.16(+0.94%)
Mar 15, 2005	17.00	17.27	16.71	16.72	4,600,193	-0.33(-1.94%)
Mar 14, 2005	16.97	17.08	16.56	17.05	5,049,071	+0.15(+0.86%)
Mar 11, 2005	16.71	17.06	16.66	16.90	5,959,445	+0.19(+1.16%)
Mar 10, 2005	17.13	17.14	16.42	16.71	10,482,051	-0.66(-3.78%)
Mar 09, 2005	17.66	18.03	17.33	17.37	11,885,331	-0.16(-0.94%)
Mar 08, 2005	17.13	17.57	17.13	17.53	5,420,362	+0.32(+1.88%)
Mar 07, 2005	17.32	17.38	16.93	17.21	4,881,816	-0.22(-1.28%)
Mar 04, 2005	17.09	17.63	16.97	17.43	5,102,496	+0.34(+1.98%)
Mar 03, 2005	17.02	17.36	16.90	17.09	7,601,661	+0.34(+2.00%)
Mar 02, 2005	16.38	16.84	16.31	16.75	6,406,712	+8.56(+104.57%)
Mar 01, 2005	8.418	8.455	8.145	8.190	11,628,945	-0.30(-3.48%)
Feb 28, 2005	8.539	8.688	8.308	8.485	14,429,062	-0.04(-0.42%)
Feb 25, 2005	8.226	8.544	8.226	8.521	10,256,001	+0.30(+3.59%)
Feb 24, 2005	8.092	8.225	8.052	8.225	8,670,968	+0.18(+2.19%)
Feb 23, 2005	8.036	8.116	8.025	8.049	9,508,050	-0.01(-0.18%)
Feb 22, 2005	8.029	8.225	8.029	8.064	12,846,177	+0.10(+1.20%)
Feb 18, 2005	7.808	8.019	7.802	7.968	10,777,902	+0.19(+2.41%)
Feb 17, 2005	7.957	7.976	7.754	7.781	11,625,723	-0.13(-1.68%)
Feb 16, 2005	7.659	7.943	7.659	7.914	11,057,646	+0.26(+3.43%)
Feb 15, 2005	7.650	7.719	7.586	7.652	6,281,606	+0.00(+0.02%)
Feb 14, 2005	7.571	7.659	7.571	7.650	9,716,918	+0.08(+1.11%)
Feb 11, 2005	7.450	7.600	7.404	7.566	8,520,089	+0.12(+1.56%)
Feb 10, 2005	7.352	7.471	7.330	7.450	6,305,768	+0.16(+2.25%)
Feb 09, 2005	7.222	7.371	7.140	7.286	7,913,889	+0.05(+0.71%)
Feb 08, 2005	7.166	7.280	7.096	7.235	6,884,047	+0.07(+0.95%)
Feb 07, 2005	7.138	7.170	7.058	7.167	7,846,772	+0.03(+0.40%)
Feb 04, 2005	7.208	7.239	7.092	7.138	8,489,484	-0.06(-0.82%)
Feb 03, 2005	7.310	7.329	7.070	7.196	12,064,399	+0.06(+0.86%)
Feb 02, 2005	7.077	7.135	7.048	7.135	6,521,079	+0.06(+0.88%)
Feb 01, 2005	6.961	7.087	6.959	7.073	7,596,560	+0.16(+2.29%)
Jan 31, 2005	6.891	6.965	6.823	6.914	9,026,956	+0.02(+0.34%)
Jan 28, 2005	6.852	6.898	6.803	6.891	7,898,318	+0.04(+0.58%)
Jan 27, 2005	6.793	6.927	6.770	6.851	5,122,363	+0.06(+0.86%)
Jan 26, 2005	6.737	6.805	6.686	6.792	5,964,814	+0.10(+1.43%)
Jan 25, 2005	6.741	6.788	6.656	6.696	5,254,986	-0.02(-0.30%)
Jan 24, 2005	6.719	6.758	6.712	6.717	6,860,959	+0.04(+0.67%)
Jan 21, 2005	6.747	6.749	6.650	6.672	6,901,229	+0.05(+0.75%)
Jan 20, 2005	6.565	6.669	6.483	6.623	7,526,759	+0.02(+0.31%)
Jan 19, 2005	6.668	6.725	6.598	6.602	4,582,206	-0.07(-1.01%)
Jan 18, 2005	6.593	6.705	6.593	6.669	9,884,442	+0.16(+2.39%)
Jan 14, 2005	6.383	6.529	6.358	6.514	5,321,566	+0.13(+2.06%)
Jan 13, 2005	6.346	6.454	6.314	6.383	6,817,467	+0.07(+1.09%)
Jan 12, 2005	6.242	6.330	6.155	6.314	8,541,567	+0.08(+1.27%)
Jan 11, 2005	6.225	6.267	6.152	6.234	6,056,093	+0.04(+0.66%)
Jan 10, 2005	6.165	6.281	6.158	6.193	6,074,886	+0.10(+1.57%)
Jan 07, 2005	6.141	6.141	6.015	6.098	5,428,953	-0.04(-0.65%)
Jan 06, 2005	6.048	6.239	5.977	6.138	11,698,209	+0.09(+1.48%)
Jan 05, 2005	6.099	6.137	5.969	6.048	10,544,335	-0.05(-0.84%)
Jan 04, 2005	6.212	6.276	6.081	6.099	15,682,806	-0.10(-1.58%)
Jan 03, 2005	6.645	6.645	6.160	6.197	16,146,181	-0.45(-6.74%)
Dec 31, 2004	6.621	6.673	6.604	6.645	3,282,822	+0.04(+0.65%)
Dec 30, 2004	6.616	6.658	6.574	6.602	3,893,317	-0.03(-0.52%)
Dec 29, 2004	6.658	6.679	6.595	6.637	5,546,004	-0.00(-0.04%)
Dec 28, 2004	6.565	6.646	6.565	6.640	4,248,232	+0.08(+1.28%)
Dec 27, 2004	6.742	6.742	6.547	6.556	3,945,400	-0.19(-2.76%)
Dec 23, 2004	6.706	6.798	6.699	6.742	4,493,611	+0.04(+0.56%)
Dec 22, 2004	6.886	6.900	6.663	6.705	8,243,567	-0.18(-2.54%)
Dec 21, 2004	6.841	6.909	6.830	6.880	3,585,117	+0.04(+0.59%)
Dec 20, 2004	6.812	6.868	6.798	6.840	3,817,073	+0.02(+0.36%)
Dec 17, 2004	6.705	6.819	6.701	6.816	5,741,449	+0.12(+1.86%)
Dec 16, 2004	6.807	6.807	6.672	6.691	4,830,807	-0.13(-1.92%)
Dec 15, 2004	6.728	6.849	6.660	6.822	5,588,422	+0.11(+1.68%)
Dec 14, 2004	6.687	6.731	6.632	6.709	4,991,887	+0.05(+0.68%)
Dec 13, 2004	6.514	6.664	6.509	6.664	6,006,695	+0.17(+2.67%)
Dec 10, 2004	6.760	6.760	6.464	6.491	5,259,281	-0.15(-2.26%)
Dec 09, 2004	6.590	6.667	6.539	6.640	4,982,222	+0.06(+0.98%)
Dec 08, 2004	6.479	6.608	6.367	6.576	5,912,194	+0.07(+1.15%)
Dec 07, 2004	6.635	6.658	6.479	6.502	6,512,488	-0.17(-2.57%)
Dec 06, 2004	6.751	6.760	6.624	6.673	4,035,068	-0.05(-0.69%)
Dec 03, 2004	6.505	6.731	6.505	6.720	8,031,478	+0.16(+2.38%)
Dec 02, 2004	6.807	6.807	6.463	6.563	11,502,765	-0.24(-3.58%)
Dec 01, 2004	6.991	7.017	6.775	6.807	9,321,734	-0.18(-2.62%)
Nov 30, 2004	6.928	6.992	6.894	6.991	7,422,056	-0.02(-0.31%)
Nov 29, 2004	7.082	7.094	6.940	7.012	7,010,764	-0.05(-0.70%)
Nov 26, 2004	7.029	7.124	7.008	7.061	2,361,441	+0.03(+0.48%)
Nov 24, 2004	6.896	7.047	6.816	7.028	7,117,614	+0.13(+1.92%)
Nov 23, 2004	6.846	6.958	6.830	6.896	5,324,787	+0.05(+0.72%)
Nov 22, 2004	6.702	6.860	6.694	6.846	9,454,894	+0.20(+3.06%)
Nov 19, 2004	6.476	6.729	6.468	6.643	12,467,638	+0.19(+2.96%)
Nov 18, 2004	6.342	6.463	6.312	6.452	8,718,755	+0.12(+1.90%)
Nov 17, 2004	6.300	6.354	6.254	6.332	6,681,086	+0.09(+1.48%)
Nov 16, 2004	6.297	6.337	6.196	6.240	6,044,817	-0.05(-0.73%)
Nov 15, 2004	6.368	6.369	6.170	6.286	9,453,283	-0.08(-1.27%)
Nov 12, 2004	6.102	6.379	6.079	6.367	7,649,180	+0.26(+4.33%)
Nov 11, 2004	6.159	6.169	6.087	6.102	7,792,542	-0.06(-0.95%)
Nov 10, 2004	6.098	6.162	6.020	6.161	8,535,124	+0.08(+1.39%)
Nov 09, 2004	6.170	6.170	5.987	6.076	7,376,954	+0.00(+0.05%)
Nov 08, 2004	6.274	6.295	6.058	6.073	7,715,223	-0.22(-3.51%)
Nov 05, 2004	6.248	6.367	6.247	6.294	5,099,811	+0.05(+0.73%)
Nov 04, 2004	6.193	6.295	6.154	6.248	9,331,399	+0.12(+1.98%)
Nov 03, 2004	6.118	6.153	6.031	6.127	8,085,708	+0.13(+2.14%)
Nov 02, 2004	6.133	6.164	5.974	5.999	5,455,799	-0.12(-1.89%)
Nov 01, 2004	6.248	6.312	6.063	6.114	6,856,664	-0.08(-1.35%)
Oct 29, 2004	6.065	6.202	6.047	6.198	7,055,867	+0.14(+2.35%)
Oct 28, 2004	6.369	6.369	6.056	6.056	12,687,781	-0.26(-4.18%)
Oct 27, 2004	6.523	6.635	6.193	6.320	10,013,843	-0.17(-2.65%)
Oct 26, 2004	6.415	6.506	6.356	6.492	4,514,552	+0.08(+1.22%)
Oct 25, 2004	6.416	6.464	6.366	6.414	4,589,723	+0.01(+0.17%)
Oct 22, 2004	6.449	6.477	6.391	6.403	3,328,998	-0.01(-0.16%)
Oct 21, 2004	6.411	6.436	6.313	6.413	6,088,309	+0.06(+0.88%)
Oct 20, 2004	6.169	6.369	6.169	6.357	7,360,309	+0.21(+3.44%)
Oct 19, 2004	6.127	6.185	6.101	6.146	3,562,565	+0.01(+0.15%)
Oct 18, 2004	6.211	6.244	6.112	6.137	4,398,037	-0.06(-1.04%)
Oct 15, 2004	6.230	6.267	6.162	6.201	3,575,452	-0.02(-0.31%)
Oct 14, 2004	6.098	6.268	6.098	6.220	6,685,918	+0.12(+2.02%)
Oct 13, 2004	6.244	6.245	6.042	6.098	10,983,012	-0.25(-3.96%)
Oct 12, 2004	6.461	6.505	6.345	6.349	4,387,835	-0.10(-1.55%)
Oct 11, 2004	6.491	6.501	6.405	6.449	3,352,087	-0.04(-0.65%)
Oct 08, 2004	6.488	6.552	6.418	6.491	4,055,472	+0.01(+0.11%)
Oct 07, 2004	6.658	6.749	6.471	6.483	8,617,812	-0.06(-0.93%)
Oct 06, 2004	6.481	6.570	6.481	6.544	5,532,044	+0.09(+1.47%)
Oct 05, 2004	6.351	6.489	6.351	6.449	5,789,773	+0.16(+2.56%)
Oct 04, 2004	6.259	6.322	6.218	6.288	5,564,797	+0.03(+0.48%)
Oct 01, 2004	6.132	6.281	6.096	6.258	7,345,812	+0.13(+2.05%)
Sep 30, 2004	6.050	6.170	6.050	6.132	9,034,473	+0.08(+1.35%)
Sep 29, 2004	6.133	6.227	6.020	6.050	6,726,188	-0.08(-1.35%)
Sep 28, 2004	6.071	6.157	6.061	6.133	4,722,883	+0.13(+2.09%)
Sep 27, 2004	6.062	6.092	5.941	6.007	3,812,777	-0.03(-0.52%)
Sep 24, 2004	5.997	6.068	5.984	6.039	5,921,322	+0.11(+1.79%)
Sep 23, 2004	6.005	6.005	5.929	5.933	5,995,956	-0.10(-1.59%)
Sep 22, 2004	6.091	6.091	5.997	6.029	4,779,798	-0.06(-1.02%)
Sep 21, 2004	5.922	6.112	5.901	6.091	5,211,494	+0.18(+3.06%)
Sep 20, 2004	5.939	5.967	5.897	5.910	4,531,734	-0.01(-0.17%)
Sep 17, 2004	5.903	5.949	5.903	5.921	4,457,100	+0.05(+0.78%)
Sep 16, 2004	5.837	5.896	5.797	5.875	3,825,127	+0.04(+0.65%)
Sep 15, 2004	5.876	5.929	5.837	5.837	6,765,921	-0.04(-0.76%)
Sep 14, 2004	5.722	5.901	5.720	5.882	11,594,044	+0.19(+3.29%)
Sep 13, 2004	5.643	5.724	5.628	5.694	8,997,962	+0.14(+2.53%)
Sep 10, 2004	5.558	5.576	5.501	5.554	3,740,291	-0.01(-0.10%)
Sep 09, 2004	5.494	5.565	5.473	5.559	6,809,413	+0.07(+1.36%)
Sep 08, 2004	5.533	5.550	5.479	5.485	7,093,452	-0.01(-0.14%)
Sep 07, 2004	5.470	5.492	5.380	5.492	4,103,259	+0.02(+0.43%)
Sep 03, 2004	5.487	5.500	5.448	5.469	2,788,305	-0.02(-0.32%)
Sep 02, 2004	5.499	5.537	5.439	5.487	4,222,996	+0.01(+0.10%)
Sep 01, 2004	5.392	5.500	5.378	5.481	5,859,575	+0.10(+1.89%)
Aug 31, 2004	5.307	5.390	5.299	5.380	2,618,096	+0.07(+1.37%)
Aug 30, 2004	5.311	5.380	5.261	5.307	3,803,112	-0.04(-0.80%)
Aug 27, 2004	5.311	5.363	5.307	5.350	3,364,436	+0.04(+0.79%)
Aug 26, 2004	5.215	5.316	5.140	5.308	5,268,946	+0.09(+1.64%)
Aug 25, 2004	5.252	5.320	5.195	5.222	6,846,462	-0.01(-0.21%)
Aug 24, 2004	5.253	5.253	5.159	5.233	7,462,864	-0.02(-0.37%)
Aug 23, 2004	5.327	5.367	5.229	5.253	4,579,521	-0.07(-1.38%)
Aug 20, 2004	5.345	5.420	5.319	5.327	6,494,769	+0.03(+0.53%)
Aug 19, 2004	5.250	5.313	5.205	5.299	6,560,275	+0.07(+1.37%)
Aug 18, 2004	5.182	5.248	5.182	5.227	6,666,052	+0.07(+1.32%)
Aug 17, 2004	5.168	5.222	5.158	5.159	10,674,811	-0.19(-3.64%)
Aug 16, 2004	5.348	5.411	5.329	5.354	5,079,408	-0.00(-0.02%)
Aug 13, 2004	5.331	5.399	5.329	5.354	8,023,424	+0.04(+0.77%)
Aug 12, 2004	5.422	5.487	5.313	5.313	6,509,803	-0.09(-1.64%)
Aug 11, 2004	5.516	5.536	5.368	5.402	7,124,594	-0.14(-2.57%)
Aug 10, 2004	5.541	5.582	5.487	5.544	6,196,233	+0.03(+0.57%)
Aug 09, 2004	5.448	5.606	5.448	5.513	7,109,023	+0.07(+1.37%)
Aug 06, 2004	5.611	5.615	5.418	5.438	6,974,252	-0.17(-3.07%)
Aug 05, 2004	5.719	5.750	5.562	5.611	9,840,950	-0.11(-1.89%)
Aug 04, 2004	6.043	6.043	5.698	5.719	11,581,694	-0.32(-5.36%)
Aug 03, 2004	5.936	6.155	5.935	6.043	11,673,510	+0.13(+2.12%)

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.