Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.50	10.53	10.42	10.47	6,261,182	-0.03(-0.30%)
Sep 29, 2005	10.47	10.56	10.33	10.50	6,958,395	+0.02(+0.18%)
Sep 28, 2005	10.51	10.64	10.31	10.48	9,337,479	-0.03(-0.27%)
Sep 27, 2005	10.35	10.58	10.29	10.51	10,042,995	+0.19(+1.82%)
Sep 26, 2005	10.49	10.72	10.25	10.32	10,851,673	-0.04(-0.39%)
Sep 23, 2005	10.40	10.57	10.23	10.36	10,922,895	-0.03(-0.32%)
Sep 22, 2005	10.39	10.44	9.888	10.39	12,900,514	+0.44(+4.40%)
Sep 21, 2005	10.10	10.11	9.811	9.957	13,764,764	-0.18(-1.79%)
Sep 20, 2005	10.34	10.47	10.04	10.14	12,062,134	-0.15(-1.43%)
Sep 19, 2005	10.29	10.72	10.25	10.29	9,875,958	-0.10(-0.99%)
Sep 16, 2005	10.31	10.39	10.22	10.39	12,630,636	+0.15(+1.45%)
Sep 15, 2005	10.35	10.39	10.18	10.24	9,018,735	-0.06(-0.55%)
Sep 14, 2005	10.69	10.69	10.26	10.30	12,803,741	-0.31(-2.95%)
Sep 13, 2005	10.80	10.83	10.60	10.61	9,853,282	-0.21(-1.97%)
Sep 12, 2005	10.72	10.85	10.57	10.82	10,661,960	+0.10(+0.92%)
Sep 09, 2005	10.56	10.76	10.56	10.72	11,224,393	+0.17(+1.62%)
Sep 08, 2005	10.62	10.65	10.41	10.55	12,135,273	-0.14(-1.32%)
Sep 07, 2005	10.55	10.71	10.47	10.69	10,826,122	+0.15(+1.38%)
Sep 06, 2005	10.39	10.66	10.39	10.55	12,421,121	+0.18(+1.75%)
Sep 02, 2005	10.29	10.46	10.29	10.37	11,135,924	+0.06(+0.62%)
Sep 01, 2005	10.80	10.81	10.27	10.30	13,724,842	-0.50(-4.60%)
Aug 31, 2005	10.88	10.97	10.67	10.80	11,688,776	-0.08(-0.72%)
Aug 30, 2005	11.04	11.04	10.69	10.88	14,682,352	-0.18(-1.67%)
Aug 29, 2005	11.04	11.18	10.89	11.06	8,601,620	+0.03(+0.23%)
Aug 26, 2005	11.11	11.21	11.03	11.04	7,745,674	-0.08(-0.69%)
Aug 25, 2005	11.07	11.32	11.06	11.11	6,326,656	+0.04(+0.38%)
Aug 24, 2005	11.19	11.26	11.04	11.07	7,729,066	-0.17(-1.49%)
Aug 23, 2005	11.25	11.28	11.10	11.24	6,173,671	-0.02(-0.15%)
Aug 22, 2005	11.32	11.39	11.17	11.26	6,610,587	-0.07(-0.62%)
Aug 19, 2005	11.62	11.62	11.30	11.33	6,925,818	-0.29(-2.49%)
Aug 18, 2005	11.46	11.63	11.38	11.62	5,632,637	+0.14(+1.21%)
Aug 17, 2005	11.39	11.56	11.33	11.48	6,092,229	+0.12(+1.03%)
Aug 16, 2005	11.68	11.68	11.36	11.36	9,174,274	-0.36(-3.06%)
Aug 15, 2005	11.72	11.86	11.59	11.72	5,647,967	-0.01(-0.09%)
Aug 12, 2005	11.52	11.81	11.49	11.73	7,285,443	+0.21(+1.85%)
Aug 11, 2005	11.57	11.72	11.47	11.52	6,323,462	-0.02(-0.18%)
Aug 10, 2005	11.54	11.86	11.48	11.54	10,821,651	+0.15(+1.28%)
Aug 09, 2005	11.43	11.54	11.34	11.39	9,275,518	-0.04(-0.37%)
Aug 08, 2005	11.55	11.67	11.42	11.43	5,250,016	-0.05(-0.48%)
Aug 05, 2005	11.69	11.72	11.39	11.49	6,555,015	-0.20(-1.70%)
Aug 04, 2005	11.76	11.94	11.63	11.69	10,281,575	-0.27(-2.29%)
Aug 03, 2005	12.06	12.07	11.93	11.96	4,101,196	-0.09(-0.78%)
Aug 02, 2005	12.10	12.10	11.97	12.05	4,602,946	-0.05(-0.39%)
Aug 01, 2005	11.83	12.22	11.83	12.10	10,682,719	+0.22(+1.89%)
Jul 29, 2005	11.97	12.01	11.86	11.88	5,308,782	-0.06(-0.49%)
Jul 28, 2005	11.86	12.02	11.82	11.94	5,482,207	+0.07(+0.62%)
Jul 27, 2005	11.89	11.89	11.74	11.86	5,771,249	-0.03(-0.24%)
Jul 26, 2005	11.84	11.92	11.76	11.89	5,409,707	+0.07(+0.58%)
Jul 25, 2005	11.87	12.09	11.82	11.82	5,417,053	-0.04(-0.32%)
Jul 22, 2005	11.73	11.89	11.70	11.86	5,670,643	+0.13(+1.07%)
Jul 21, 2005	12.02	12.02	11.69	11.73	7,150,664	-0.30(-2.48%)
Jul 20, 2005	11.73	12.06	11.68	12.03	7,158,968	+0.11(+0.93%)
Jul 19, 2005	11.82	11.93	11.73	11.92	7,494,000	+0.21(+1.78%)
Jul 18, 2005	11.56	11.79	11.55	11.71	4,758,486	+0.16(+1.40%)
Jul 15, 2005	11.51	11.58	11.40	11.55	7,395,950	-0.05(-0.42%)
Jul 14, 2005	11.70	11.80	11.60	11.60	6,118,099	-0.10(-0.86%)
Jul 13, 2005	11.96	11.97	11.63	11.70	7,201,446	-0.24(-2.04%)
Jul 12, 2005	11.83	11.96	11.76	11.94	5,451,227	+0.14(+1.17%)
Jul 11, 2005	11.89	11.89	11.74	11.81	4,735,490	-0.01(-0.05%)
Jul 08, 2005	11.85	11.92	11.74	11.81	6,164,409	-0.02(-0.19%)
Jul 07, 2005	11.70	11.90	11.62	11.84	8,373,900	-0.03(-0.28%)
Jul 06, 2005	11.85	12.00	11.81	11.87	9,567,754	+0.03(+0.29%)
Jul 05, 2005	11.41	11.86	11.40	11.83	8,690,728	+0.35(+3.04%)
Jul 01, 2005	11.54	11.55	11.41	11.48	4,353,189	+0.01(+0.11%)
Jun 30, 2005	11.61	11.72	11.47	11.47	5,147,813	-0.14(-1.20%)
Jun 29, 2005	11.68	11.79	11.56	11.61	4,635,843	-0.04(-0.38%)
Jun 28, 2005	11.31	11.66	11.31	11.66	6,535,532	+0.38(+3.36%)
Jun 27, 2005	11.22	11.40	11.21	11.28	6,368,814	-0.02(-0.17%)
Jun 24, 2005	11.30	11.35	11.13	11.30	5,352,218	-0.04(-0.35%)
Jun 23, 2005	11.45	11.58	11.29	11.33	4,583,783	-0.12(-1.03%)
Jun 22, 2005	11.41	11.48	11.35	11.45	4,198,927	+0.06(+0.54%)
Jun 21, 2005	11.41	11.49	11.26	11.39	3,699,092	+0.03(+0.22%)
Jun 20, 2005	11.39	11.44	11.31	11.37	4,418,982	-0.09(-0.75%)
Jun 17, 2005	11.51	11.55	11.35	11.45	5,362,758	+0.02(+0.16%)
Jun 16, 2005	11.44	11.66	11.43	11.43	5,631,998	-0.02(-0.16%)
Jun 15, 2005	11.66	11.66	11.35	11.45	10,279,339	-0.21(-1.81%)
Jun 14, 2005	11.19	11.82	11.17	11.66	13,753,586	+0.44(+3.92%)
Jun 13, 2005	11.15	11.35	11.11	11.22	6,822,657	+0.11(+1.01%)
Jun 10, 2005	10.97	11.14	10.96	11.11	8,503,250	+0.12(+1.10%)
Jun 09, 2005	10.72	11.01	10.65	10.99	5,975,335	+0.25(+2.35%)
Jun 08, 2005	10.79	10.83	10.69	10.74	3,552,815	-0.07(-0.68%)
Jun 07, 2005	10.68	10.97	10.66	10.81	6,685,962	+0.12(+1.14%)
Jun 06, 2005	10.61	10.71	10.49	10.69	5,219,036	+0.06(+0.56%)
Jun 03, 2005	10.77	10.93	10.60	10.63	8,309,065	-0.19(-1.72%)
Jun 02, 2005	10.68	10.82	10.67	10.82	14,115,447	+0.22(+2.05%)
Jun 01, 2005	10.56	10.76	10.49	10.60	5,763,903	+0.04(+0.37%)
May 31, 2005	10.61	10.61	10.51	10.56	4,083,310	-0.04(-0.40%)
May 27, 2005	10.65	10.70	10.58	10.60	4,244,599	-0.03(-0.24%)
May 26, 2005	10.61	10.68	10.51	10.63	5,764,222	+0.09(+0.82%)
May 25, 2005	10.73	10.73	10.50	10.54	9,066,003	-0.26(-2.45%)
May 24, 2005	10.83	10.86	10.78	10.81	9,612,148	-0.07(-0.66%)
May 23, 2005	10.72	10.88	10.72	10.88	7,585,024	+0.10(+0.90%)
May 20, 2005	10.76	10.78	10.54	10.78	9,114,869	-0.01(-0.12%)
May 19, 2005	10.61	10.81	10.60	10.79	12,196,914	+0.16(+1.47%)
May 18, 2005	10.58	10.66	10.51	10.64	11,311,265	+0.21(+2.01%)
May 17, 2005	10.10	10.55	10.10	10.43	15,127,891	+0.26(+2.53%)
May 16, 2005	9.894	10.19	9.894	10.17	8,155,442	+0.27(+2.70%)
May 13, 2005	9.863	9.941	9.822	9.902	8,562,656	+0.03(+0.32%)
May 12, 2005	9.831	10.00	9.827	9.871	9,098,900	-0.04(-0.36%)
May 11, 2005	10.10	10.16	9.714	9.907	14,170,700	-0.10(-0.97%)
May 10, 2005	9.972	10.11	9.913	10.00	8,750,133	-0.05(-0.54%)
May 09, 2005	9.910	10.16	9.910	10.06	9,430,100	+0.17(+1.69%)
May 06, 2005	9.871	9.965	9.833	9.891	7,520,190	+0.13(+1.30%)
May 05, 2005	9.800	10.02	9.725	9.764	14,302,605	+0.34(+3.66%)
May 04, 2005	9.337	9.442	9.315	9.420	4,920,413	+0.08(+0.89%)
May 03, 2005	9.190	9.440	9.160	9.337	7,867,359	+0.13(+1.36%)
May 02, 2005	9.061	9.212	9.031	9.212	6,376,479	+0.21(+2.33%)
Apr 29, 2005	9.330	9.337	8.861	9.002	14,933,387	-0.30(-3.18%)
Apr 28, 2005	9.495	9.565	9.291	9.298	5,821,073	-0.22(-2.32%)
Apr 27, 2005	9.644	9.644	9.448	9.518	5,444,201	-0.14(-1.49%)
Apr 26, 2005	9.709	9.811	9.644	9.662	5,166,657	-0.05(-0.50%)
Apr 25, 2005	9.636	9.717	9.615	9.711	4,799,367	+0.11(+1.11%)
Apr 22, 2005	9.769	9.770	9.556	9.604	6,369,772	-0.16(-1.68%)
Apr 21, 2005	9.745	9.820	9.620	9.769	5,528,837	+0.09(+0.89%)
Apr 20, 2005	9.761	9.866	9.644	9.683	7,694,253	-0.08(-0.80%)
Apr 19, 2005	9.672	9.786	9.581	9.761	5,436,216	+0.09(+0.96%)
Apr 18, 2005	9.659	9.687	9.506	9.669	8,262,116	+0.03(+0.36%)
Apr 15, 2005	9.722	9.858	9.532	9.634	10,760,329	-0.14(-1.44%)
Apr 14, 2005	10.04	10.08	9.772	9.775	9,411,575	-0.24(-2.44%)
Apr 13, 2005	10.04	10.06	10.00	10.02	6,707,999	-0.06(-0.56%)
Apr 12, 2005	10.11	10.11	9.979	10.08	7,172,062	-0.03(-0.33%)
Apr 11, 2005	10.07	10.19	10.07	10.11	9,634,505	+0.05(+0.50%)
Apr 08, 2005	10.09	10.14	10.04	10.06	9,534,538	-0.07(-0.73%)
Apr 07, 2005	10.06	10.15	9.975	10.13	9,624,284	+0.01(+0.11%)
Apr 06, 2005	10.14	10.17	10.05	10.12	6,630,069	-0.02(-0.15%)
Apr 05, 2005	10.07	10.17	10.03	10.14	8,306,510	+0.03(+0.29%)
Apr 04, 2005	9.847	10.16	9.831	10.11	15,761,227	+0.27(+2.79%)
Apr 01, 2005	9.988	9.994	9.805	9.833	8,691,367	-0.13(-1.30%)
Mar 31, 2005	9.869	10.01	9.864	9.963	7,752,700	+0.06(+0.63%)
Mar 30, 2005	9.656	9.910	9.650	9.900	8,129,253	+0.25(+2.55%)
Mar 29, 2005	9.769	9.882	9.604	9.655	8,070,167	-0.22(-2.27%)
Mar 28, 2005	9.561	9.941	9.556	9.878	10,216,740	+0.32(+3.32%)
Mar 24, 2005	9.550	9.705	9.448	9.561	8,476,742	+0.08(+0.83%)
Mar 23, 2005	9.518	9.600	9.434	9.482	12,263,026	-0.14(-1.43%)
Mar 22, 2005	9.756	9.784	9.562	9.620	6,532,019	-0.14(-1.40%)
Mar 21, 2005	9.816	9.844	9.570	9.756	6,050,070	-0.11(-1.13%)
Mar 18, 2005	9.941	9.968	9.744	9.867	7,090,620	-0.10(-1.05%)
Mar 17, 2005	9.900	9.999	9.822	9.972	5,913,694	+0.11(+1.11%)
Mar 16, 2005	10.04	10.04	9.825	9.863	8,848,184	-0.21(-2.10%)
Mar 15, 2005	10.07	10.10	9.995	10.07	10,843,369	-0.02(-0.16%)
Mar 14, 2005	9.808	10.09	9.802	10.09	13,158,256	+0.36(+3.70%)
Mar 11, 2005	9.738	9.766	9.694	9.730	5,755,280	-0.08(-0.80%)
Mar 10, 2005	9.534	9.839	9.526	9.808	11,439,976	+0.26(+2.70%)
Mar 09, 2005	9.573	9.714	9.509	9.550	10,566,145	+0.06(+0.64%)
Mar 08, 2005	9.448	9.514	9.423	9.489	7,528,174	-0.02(-0.23%)
Mar 07, 2005	9.551	9.581	9.398	9.511	11,091,210	-0.03(-0.33%)
Mar 04, 2005	9.667	9.719	9.532	9.542	8,621,422	-0.14(-1.46%)
Mar 03, 2005	9.670	9.769	9.529	9.683	13,688,113	+0.05(+0.54%)
Mar 02, 2005	9.417	9.878	9.393	9.631	22,686,726	+0.08(+0.89%)
Mar 01, 2005	8.845	9.648	8.845	9.547	40,243,204	+0.71(+8.02%)
Feb 28, 2005	9.082	9.097	8.707	8.837	42,195,912	-0.05(-0.60%)
Feb 25, 2005	8.892	8.894	8.737	8.891	8,208,460	-0.03(-0.39%)
Feb 24, 2005	8.876	8.970	8.822	8.925	5,342,637	+0.06(+0.69%)
Feb 23, 2005	8.693	8.956	8.693	8.864	10,317,665	+0.21(+2.41%)
Feb 22, 2005	8.720	8.767	8.595	8.656	9,281,587	-0.22(-2.52%)
Feb 18, 2005	8.981	8.981	8.737	8.880	8,652,083	-0.10(-1.13%)
Feb 17, 2005	9.000	9.033	8.949	8.981	2,806,737	-0.00(-0.03%)
Feb 16, 2005	9.049	9.083	8.945	8.985	2,645,448	-0.10(-1.05%)
Feb 15, 2005	9.017	9.122	8.959	9.080	5,647,328	+0.12(+1.31%)
Feb 14, 2005	9.017	9.017	8.917	8.963	2,013,709	-0.04(-0.43%)
Feb 11, 2005	8.952	9.050	8.952	9.002	3,184,567	+0.06(+0.70%)
Feb 10, 2005	9.017	9.024	8.919	8.939	3,055,217	-0.05(-0.52%)
Feb 09, 2005	9.188	9.194	8.961	8.986	3,888,487	-0.18(-1.96%)
Feb 08, 2005	9.284	9.352	9.161	9.166	4,299,532	-0.09(-0.98%)
Feb 07, 2005	9.177	9.379	9.177	9.257	7,878,537	+0.08(+0.87%)
Feb 04, 2005	9.108	9.213	9.080	9.177	3,276,868	+0.07(+0.77%)
Feb 03, 2005	9.002	9.114	8.986	9.107	3,968,013	+0.06(+0.64%)
Feb 02, 2005	9.005	9.049	8.966	9.049	2,476,175	+0.02(+0.24%)
Feb 01, 2005	9.041	9.127	8.986	9.027	4,767,748	+0.13(+1.51%)
Jan 31, 2005	8.707	8.898	8.671	8.892	5,271,415	+0.25(+2.86%)
Jan 28, 2005	8.751	8.764	8.623	8.645	3,837,385	-0.09(-1.04%)
Jan 27, 2005	8.571	8.751	8.537	8.736	4,861,646	+0.17(+1.99%)
Jan 26, 2005	8.541	8.587	8.526	8.565	4,529,808	+0.02(+0.20%)
Jan 25, 2005	8.587	8.649	8.485	8.548	5,607,405	-0.01(-0.09%)
Jan 24, 2005	8.681	8.690	8.538	8.556	4,298,255	-0.08(-0.91%)
Jan 21, 2005	8.659	8.814	8.599	8.634	10,278,381	-0.03(-0.29%)
Jan 20, 2005	8.853	8.978	8.626	8.659	17,936,864	-0.28(-3.10%)
Jan 19, 2005	9.025	9.064	8.931	8.936	2,980,162	-0.14(-1.54%)
Jan 18, 2005	9.139	9.299	9.030	9.075	7,823,284	-0.06(-0.69%)
Jan 14, 2005	8.988	9.158	8.986	9.138	2,382,596	+0.16(+1.74%)
Jan 13, 2005	8.931	9.089	8.909	8.981	2,935,129	+0.01(+0.12%)
Jan 12, 2005	8.991	9.025	8.908	8.970	3,438,476	-0.05(-0.52%)
Jan 11, 2005	9.019	9.038	8.936	9.017	3,531,736	-0.00(-0.02%)
Jan 10, 2005	8.814	9.078	8.814	9.019	4,413,552	+0.16(+1.86%)
Jan 07, 2005	8.955	8.955	8.825	8.855	5,190,291	-0.10(-1.12%)
Jan 06, 2005	8.923	9.143	8.798	8.955	7,924,528	-0.00(-0.03%)
Jan 05, 2005	9.088	9.158	8.958	8.958	9,184,175	-0.05(-0.56%)
Jan 04, 2005	9.096	9.122	8.977	9.008	6,230,202	+0.00(+0.00%)
Jan 03, 2005	9.058	9.188	9.002	9.008	6,709,596	-0.04(-0.43%)
Dec 31, 2004	9.042	9.083	9.002	9.047	3,761,372	+0.00(+0.05%)
Dec 30, 2004	8.983	9.072	8.983	9.042	3,543,553	+0.10(+1.10%)
Dec 29, 2004	8.806	8.988	8.803	8.944	4,338,497	+0.14(+1.56%)
Dec 28, 2004	8.712	8.828	8.690	8.806	4,748,585	+0.11(+1.28%)
Dec 27, 2004	8.687	8.787	8.657	8.695	5,106,932	+0.05(+0.54%)
Dec 23, 2004	8.869	8.898	8.648	8.648	5,639,344	-0.25(-2.78%)
Dec 22, 2004	8.532	8.895	8.524	8.895	8,355,057	+0.29(+3.40%)
Dec 21, 2004	8.552	8.617	8.501	8.603	5,840,874	+0.05(+0.55%)
Dec 20, 2004	8.524	8.603	8.484	8.556	7,063,791	+0.05(+0.55%)
Dec 17, 2004	8.606	8.657	8.509	8.509	7,179,089	-0.10(-1.13%)
Dec 16, 2004	8.624	8.671	8.543	8.606	7,633,571	-0.02(-0.22%)
Dec 15, 2004	8.609	8.676	8.532	8.624	6,236,270	+0.03(+0.29%)
Dec 14, 2004	8.582	8.681	8.573	8.599	6,552,779	+0.02(+0.20%)
Dec 13, 2004	8.732	8.783	8.512	8.582	5,311,657	-0.15(-1.72%)
Dec 10, 2004	8.952	8.952	8.695	8.732	2,553,147	-0.06(-0.69%)
Dec 09, 2004	8.720	8.812	8.646	8.794	3,205,326	+0.03(+0.34%)
Dec 08, 2004	8.657	8.784	8.635	8.764	3,955,238	+0.08(+0.96%)
Dec 07, 2004	8.726	8.765	8.609	8.681	4,350,314	-0.05(-0.52%)
Dec 06, 2004	8.563	8.739	8.563	8.726	6,530,103	+0.10(+1.18%)
Dec 03, 2004	8.595	8.695	8.563	8.624	4,465,292	+0.00(+0.04%)
Dec 02, 2004	8.532	8.759	8.422	8.621	10,760,649	-0.02(-0.27%)
Dec 01, 2004	8.618	8.696	8.595	8.645	8,371,984	+0.07(+0.77%)
Nov 30, 2004	8.770	8.804	8.562	8.579	10,668,986	-0.29(-3.23%)
Nov 29, 2004	8.845	8.895	8.753	8.866	7,719,804	-0.11(-1.22%)
Nov 26, 2004	8.861	9.019	8.861	8.975	1,229,624	+0.05(+0.60%)
Nov 24, 2004	8.876	8.978	8.839	8.922	4,116,526	+0.00(+0.00%)
Nov 23, 2004	8.709	8.922	8.706	8.922	6,579,288	+0.21(+2.44%)
Nov 22, 2004	8.610	8.743	8.548	8.709	5,500,412	+0.13(+1.50%)
Nov 19, 2004	8.723	8.725	8.556	8.581	5,308,144	-0.14(-1.62%)
Nov 18, 2004	8.845	8.847	8.685	8.722	7,273,945	-0.15(-1.71%)
Nov 17, 2004	8.920	9.105	8.845	8.873	12,650,438	+0.21(+2.37%)
Nov 16, 2004	8.767	8.798	8.667	8.668	10,610,539	-0.10(-1.13%)
Nov 15, 2004	8.610	8.830	8.609	8.767	10,325,330	+0.20(+2.32%)
Nov 12, 2004	8.498	8.595	8.463	8.568	3,721,769	+0.06(+0.68%)
Nov 11, 2004	8.430	8.531	8.386	8.510	4,897,417	+0.08(+0.95%)
Nov 10, 2004	8.422	8.574	8.408	8.430	8,864,792	+0.01(+0.09%)
Nov 09, 2004	8.391	8.482	8.377	8.422	6,122,889	+0.03(+0.41%)
Nov 08, 2004	8.282	8.415	8.205	8.388	7,568,097	-0.02(-0.26%)
Nov 05, 2004	8.239	8.485	8.156	8.410	10,211,310	+0.17(+2.09%)
Nov 04, 2004	7.984	8.299	7.848	8.238	15,138,750	+0.43(+5.54%)
Nov 03, 2004	7.937	7.986	7.743	7.806	7,418,626	-0.05(-0.68%)
Nov 02, 2004	7.788	7.893	7.787	7.859	5,919,762	+0.07(+0.90%)
Nov 01, 2004	7.898	7.898	7.723	7.788	5,234,366	-0.11(-1.39%)
Oct 29, 2004	7.776	8.000	7.767	7.898	9,627,159	+0.12(+1.57%)
Oct 28, 2004	7.718	7.837	7.682	7.776	8,333,658	+0.02(+0.24%)
Oct 27, 2004	7.413	7.773	7.381	7.757	7,953,912	+0.32(+4.32%)
Oct 26, 2004	7.311	7.541	7.295	7.436	8,938,569	+0.16(+2.15%)
Oct 25, 2004	7.295	7.314	7.244	7.280	4,287,396	-0.06(-0.77%)
Oct 22, 2004	7.334	7.405	7.308	7.336	3,564,313	+0.03(+0.34%)
Oct 21, 2004	7.248	7.342	7.201	7.311	4,215,215	+0.03(+0.41%)
Oct 20, 2004	7.226	7.298	7.200	7.281	6,075,621	+0.06(+0.78%)
Oct 19, 2004	7.186	7.324	7.186	7.225	6,189,002	+0.05(+0.68%)
Oct 18, 2004	7.023	7.184	6.984	7.176	4,761,999	+0.16(+2.30%)
Oct 15, 2004	6.996	7.096	6.949	7.015	6,621,766	+0.04(+0.52%)
Oct 14, 2004	7.107	7.109	6.967	6.979	6,074,343	-0.15(-2.07%)
Oct 13, 2004	7.248	7.264	7.059	7.126	7,373,593	-0.10(-1.39%)
Oct 12, 2004	7.372	7.372	7.164	7.226	9,078,778	-0.14(-1.95%)
Oct 11, 2004	7.410	7.447	7.361	7.370	3,914,676	-0.04(-0.53%)
Oct 08, 2004	7.457	7.514	7.356	7.410	4,521,823	-0.05(-0.63%)
Oct 07, 2004	7.475	7.702	7.399	7.457	8,114,561	+0.01(+0.15%)
Oct 06, 2004	7.436	7.489	7.400	7.446	4,218,729	-0.00(-0.04%)
Oct 05, 2004	7.464	7.491	7.386	7.449	6,465,268	-0.02(-0.21%)
Oct 04, 2004	7.280	7.499	7.280	7.464	7,287,040	+0.29(+4.04%)

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.