Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.50	13.76	13.47	13.49	10,317,393	-0.14(-1.03%)
Jun 29, 2005	13.57	13.74	13.46	13.63	12,200,423	+0.03(+0.23%)
Jun 28, 2005	13.71	13.82	13.60	13.60	16,727,690	-0.29(-2.08%)
Jun 27, 2005	13.69	13.93	13.69	13.89	14,323,582	+0.31(+2.25%)
Jun 24, 2005	13.68	13.71	13.52	13.58	10,864,088	+0.03(+0.22%)
Jun 23, 2005	13.58	13.85	13.49	13.55	11,512,409	-0.03(-0.22%)
Jun 22, 2005	13.42	13.58	13.37	13.58	11,239,343	+0.19(+1.45%)
Jun 21, 2005	13.58	13.58	13.37	13.39	10,807,223	-0.19(-1.40%)
Jun 20, 2005	13.58	13.66	13.49	13.58	11,486,792	-0.00(-0.01%)
Jun 17, 2005	13.61	13.62	13.30	13.58	16,618,745	+0.14(+1.03%)
Jun 16, 2005	13.32	13.44	13.29	13.44	10,810,601	+0.17(+1.31%)
Jun 15, 2005	13.14	13.27	13.05	13.27	9,499,040	+0.17(+1.27%)
Jun 14, 2005	13.10	13.19	13.02	13.10	8,347,376	+0.02(+0.14%)
Jun 13, 2005	13.00	13.10	12.89	13.08	7,335,624	+0.07(+0.55%)
Jun 10, 2005	12.86	13.09	12.86	13.01	9,309,864	+0.02(+0.12%)
Jun 09, 2005	12.69	13.03	12.63	12.99	11,366,868	+0.38(+3.00%)
Jun 08, 2005	12.42	12.77	12.42	12.62	12,446,464	+0.10(+0.84%)
Jun 07, 2005	12.57	12.67	12.49	12.51	7,517,481	-0.07(-0.59%)
Jun 06, 2005	12.66	12.70	12.44	12.59	7,180,230	-0.05(-0.37%)
Jun 03, 2005	12.61	12.73	12.56	12.63	10,983,449	+0.21(+1.73%)
Jun 02, 2005	12.40	12.52	12.26	12.42	9,495,098	+0.10(+0.82%)
Jun 01, 2005	12.19	12.50	12.19	12.32	13,270,448	+0.17(+1.42%)
May 31, 2005	12.20	12.23	11.99	12.14	7,765,492	-0.06(-0.49%)
May 27, 2005	12.08	12.24	12.05	12.20	7,537,468	+0.15(+1.28%)
May 26, 2005	12.11	12.11	11.94	12.05	9,093,945	+0.01(+0.06%)
May 25, 2005	11.86	12.11	11.73	12.04	11,066,777	+0.16(+1.38%)
May 24, 2005	11.90	11.97	11.82	11.88	8,666,610	+0.01(+0.12%)
May 23, 2005	11.90	11.93	11.75	11.86	9,859,374	+0.15(+1.26%)
May 20, 2005	11.87	12.01	11.72	11.72	11,132,369	-0.18(-1.54%)
May 19, 2005	11.65	11.90	11.59	11.90	10,018,428	+0.28(+2.42%)
May 18, 2005	11.66	11.82	11.54	11.62	16,279,524	-0.02(-0.20%)
May 17, 2005	11.57	11.67	11.55	11.64	16,832,974	+0.07(+0.61%)
May 16, 2005	11.61	11.72	11.48	11.57	24,735,564	-0.06(-0.55%)
May 13, 2005	11.67	11.75	11.53	11.64	19,204,990	-0.00(-0.03%)
May 12, 2005	12.21	12.21	11.54	11.64	21,942,970	-0.60(-4.89%)
May 11, 2005	12.21	12.32	12.07	12.24	9,855,152	-0.00(-0.03%)
May 10, 2005	12.45	12.51	12.24	12.24	10,107,386	-0.28(-2.20%)
May 09, 2005	12.31	12.52	12.26	12.52	8,130,049	+0.24(+1.98%)
May 06, 2005	12.40	12.51	12.27	12.27	7,788,295	-0.04(-0.29%)
May 05, 2005	12.23	12.43	12.19	12.31	12,010,966	+0.15(+1.21%)
May 04, 2005	12.07	12.17	11.86	12.16	19,471,582	+0.16(+1.32%)
May 03, 2005	12.32	12.32	11.97	12.00	11,512,128	-0.37(-3.01%)
May 02, 2005	12.14	12.39	12.11	12.38	10,326,683	+0.23(+1.86%)
Apr 29, 2005	12.26	12.33	12.05	12.15	12,887,593	+0.00(+0.00%)
Apr 28, 2005	12.19	12.22	11.99	12.15	14,775,408	-0.04(-0.29%)
Apr 27, 2005	12.39	12.41	12.14	12.19	16,925,874	-0.25(-2.01%)
Apr 26, 2005	12.73	12.79	12.44	12.44	13,000,479	-0.30(-2.34%)
Apr 25, 2005	12.70	12.79	12.64	12.73	9,277,209	+0.14(+1.10%)
Apr 22, 2005	12.48	12.72	12.37	12.60	13,160,377	+0.12(+0.94%)
Apr 21, 2005	12.08	12.48	12.03	12.48	10,761,618	+0.47(+3.94%)
Apr 20, 2005	12.23	12.30	11.99	12.01	11,707,215	-0.12(-1.01%)
Apr 19, 2005	11.99	12.23	11.99	12.13	9,982,958	+0.18(+1.50%)
Apr 18, 2005	11.88	12.07	11.88	11.95	12,410,994	+0.06(+0.54%)
Apr 15, 2005	12.35	12.39	11.88	11.89	16,400,573	-0.37(-3.02%)
Apr 14, 2005	12.33	12.44	12.18	12.26	13,198,663	+0.00(+0.00%)
Apr 13, 2005	12.39	12.56	12.19	12.26	14,586,795	-0.10(-0.79%)
Apr 12, 2005	12.48	12.52	12.22	12.35	10,952,483	-0.15(-1.21%)
Apr 11, 2005	12.40	12.57	12.30	12.50	9,631,913	+0.09(+0.69%)
Apr 08, 2005	12.62	12.69	12.41	12.42	8,853,252	-0.20(-1.55%)
Apr 07, 2005	12.94	12.96	12.55	12.61	13,659,215	-0.20(-1.52%)
Apr 06, 2005	12.65	12.84	12.56	12.81	12,530,636	+0.23(+1.85%)
Apr 05, 2005	12.65	12.73	12.44	12.58	11,226,112	-0.12(-0.96%)
Apr 04, 2005	12.82	12.96	12.54	12.70	13,836,849	-0.02(-0.17%)
Apr 01, 2005	12.63	12.73	12.50	12.72	10,014,206	+0.20(+1.62%)
Mar 31, 2005	12.47	12.65	12.45	12.52	14,063,184	+0.20(+1.63%)
Mar 30, 2005	12.18	12.34	11.97	12.32	17,114,486	+0.15(+1.24%)
Mar 29, 2005	12.57	12.70	12.17	12.17	13,959,306	-0.41(-3.25%)
Mar 28, 2005	12.44	12.65	12.43	12.57	9,841,921	+0.14(+1.10%)
Mar 24, 2005	12.46	12.59	12.40	12.44	8,243,498	+0.04(+0.33%)
Mar 23, 2005	12.59	12.64	12.33	12.40	17,727,056	-0.31(-2.40%)
Mar 22, 2005	12.74	13.03	12.70	12.70	15,008,499	+0.06(+0.49%)
Mar 21, 2005	12.75	12.86	12.48	12.64	9,991,403	-0.11(-0.86%)
Mar 18, 2005	12.71	12.88	12.67	12.75	15,942,836	+0.04(+0.29%)
Mar 17, 2005	12.94	12.96	12.64	12.71	13,066,352	-0.13(-1.00%)
Mar 16, 2005	12.66	12.94	12.62	12.84	12,010,966	+0.13(+1.05%)
Mar 15, 2005	12.96	13.13	12.71	12.71	10,600,031	-0.25(-1.93%)
Mar 14, 2005	12.92	12.99	12.66	12.96	13,338,011	+0.04(+0.29%)
Mar 11, 2005	12.91	13.11	12.82	12.92	13,167,978	-0.07(-0.53%)
Mar 10, 2005	13.05	13.06	12.78	12.99	19,696,228	-0.11(-0.81%)
Mar 09, 2005	13.53	13.59	13.08	13.10	12,675,051	-0.40(-2.97%)
Mar 08, 2005	13.59	13.75	13.43	13.50	11,775,059	-0.14(-1.03%)
Mar 07, 2005	13.75	13.75	13.45	13.64	12,205,772	-0.21(-1.55%)
Mar 04, 2005	13.74	13.91	13.65	13.85	16,055,722	+0.10(+0.75%)
Mar 03, 2005	13.51	13.78	13.50	13.75	17,850,358	+0.29(+2.12%)
Mar 02, 2005	13.23	13.49	13.15	13.46	19,558,006	+0.24(+1.79%)
Mar 01, 2005	13.35	13.43	13.16	13.23	14,606,783	-0.17(-1.29%)
Feb 28, 2005	12.69	13.52	12.69	13.40	20,389,308	-0.02(-0.17%)
Feb 25, 2005	13.26	13.48	13.20	13.42	10,279,671	+0.12(+0.91%)
Feb 24, 2005	13.23	13.31	12.98	13.30	12,035,739	+0.14(+1.09%)
Feb 23, 2005	12.89	13.16	12.89	13.16	8,324,011	+0.25(+1.93%)
Feb 22, 2005	13.13	13.16	12.91	12.91	11,067,058	-0.15(-1.14%)
Feb 18, 2005	12.87	13.16	12.82	13.06	13,572,228	+0.20(+1.59%)
Feb 17, 2005	13.18	13.22	12.86	12.86	11,954,382	-0.27(-2.04%)
Feb 16, 2005	12.90	13.19	12.88	13.12	11,510,157	+0.23(+1.75%)
Feb 15, 2005	12.90	13.05	12.77	12.90	10,200,848	-0.04(-0.34%)
Feb 14, 2005	13.03	13.08	12.87	12.94	8,356,385	-0.10(-0.78%)
Feb 11, 2005	13.01	13.17	12.98	13.04	13,096,192	+0.07(+0.58%)
Feb 10, 2005	12.58	13.06	12.55	12.97	15,160,234	+0.48(+3.83%)
Feb 09, 2005	12.52	12.72	12.42	12.49	14,100,625	-0.02(-0.20%)
Feb 08, 2005	12.36	12.57	12.28	12.52	9,077,054	+0.13(+1.08%)
Feb 07, 2005	12.54	12.58	12.24	12.38	11,667,522	-0.16(-1.25%)
Feb 04, 2005	12.58	12.70	12.45	12.54	10,149,049	+0.04(+0.31%)
Feb 03, 2005	12.42	12.54	12.27	12.50	13,692,434	+0.05(+0.37%)
Feb 02, 2005	12.14	12.48	12.14	12.45	19,601,358	+0.32(+2.62%)
Feb 01, 2005	12.08	12.23	12.00	12.14	10,609,602	+0.05(+0.43%)
Jan 31, 2005	11.79	12.16	11.75	12.08	15,070,150	+0.18(+1.48%)
Jan 28, 2005	11.95	11.97	11.75	11.91	11,845,156	-0.08(-0.70%)
Jan 27, 2005	11.91	12.05	11.85	11.99	12,842,269	+0.10(+0.88%)
Jan 26, 2005	11.81	11.94	11.76	11.89	16,308,519	+0.08(+0.68%)
Jan 25, 2005	11.79	11.99	11.70	11.81	20,781,454	+0.12(+1.03%)
Jan 24, 2005	11.58	11.80	11.58	11.69	22,426,888	+0.20(+1.78%)
Jan 21, 2005	11.56	11.72	11.48	11.48	18,497,270	+0.02(+0.20%)
Jan 20, 2005	11.38	11.59	11.32	11.46	12,280,372	-0.06(-0.51%)
Jan 19, 2005	11.46	11.61	11.45	11.52	9,990,277	+0.06(+0.54%)
Jan 18, 2005	11.59	11.65	11.42	11.46	11,775,622	+0.02(+0.19%)
Jan 14, 2005	11.40	11.48	11.32	11.43	9,102,109	+0.03(+0.28%)
Jan 13, 2005	11.43	11.55	11.36	11.40	11,615,161	+0.03(+0.27%)
Jan 12, 2005	11.27	11.39	11.22	11.37	23,956,622	+0.10(+0.88%)
Jan 11, 2005	11.29	11.40	11.26	11.27	9,380,523	-0.08(-0.70%)
Jan 10, 2005	11.36	11.48	11.29	11.35	11,524,796	+0.07(+0.61%)
Jan 07, 2005	11.52	11.52	11.21	11.28	12,484,750	-0.30(-2.58%)
Jan 06, 2005	11.34	11.64	11.33	11.58	12,751,341	+0.22(+1.95%)
Jan 05, 2005	11.32	11.46	11.28	11.36	11,601,085	+0.04(+0.31%)
Jan 04, 2005	11.48	11.55	11.32	11.32	12,125,260	-0.09(-0.76%)
Jan 03, 2005	11.86	11.86	11.39	11.41	14,267,843	-0.48(-4.03%)
Dec 31, 2004	11.89	11.95	11.89	11.89	4,605,808	+0.00(+0.00%)
Dec 30, 2004	11.88	11.89	11.82	11.89	6,529,657	-0.01(-0.09%)
Dec 29, 2004	11.88	11.97	11.76	11.90	8,249,129	+0.12(+1.06%)
Dec 28, 2004	11.71	11.80	11.70	11.78	9,234,419	+0.08(+0.68%)
Dec 27, 2004	11.89	11.90	11.69	11.70	10,239,696	-0.21(-1.75%)
Dec 23, 2004	11.79	11.93	11.77	11.91	7,210,633	+0.12(+0.98%)
Dec 22, 2004	11.87	11.93	11.67	11.79	13,997,029	-0.13(-1.13%)
Dec 21, 2004	11.78	11.93	11.73	11.92	8,831,295	+0.16(+1.34%)
Dec 20, 2004	11.61	11.80	11.61	11.77	7,355,893	+0.12(+1.04%)
Dec 17, 2004	11.63	11.73	11.57	11.65	9,522,968	+0.01(+0.11%)
Dec 16, 2004	11.72	11.80	11.56	11.63	9,163,760	-0.11(-0.95%)
Dec 15, 2004	11.57	11.78	11.53	11.75	11,581,943	+0.19(+1.61%)
Dec 14, 2004	11.46	11.66	11.45	11.56	10,024,340	+0.18(+1.56%)
Dec 13, 2004	11.21	11.38	11.20	11.38	9,648,804	+0.19(+1.73%)
Dec 10, 2004	11.46	11.46	11.11	11.19	8,807,085	-0.06(-0.49%)
Dec 09, 2004	11.09	11.25	11.04	11.24	10,943,193	+0.18(+1.62%)
Dec 08, 2004	11.06	11.17	10.89	11.06	13,454,556	+0.01(+0.06%)
Dec 07, 2004	11.25	11.28	11.03	11.06	16,369,326	-0.20(-1.75%)
Dec 06, 2004	11.33	11.39	11.12	11.25	11,902,584	-0.02(-0.17%)
Dec 03, 2004	11.02	11.31	11.00	11.27	17,099,284	+0.25(+2.29%)
Dec 02, 2004	11.15	11.20	10.87	11.02	21,568,278	-0.28(-2.48%)
Dec 01, 2004	11.64	11.65	11.20	11.30	15,928,197	-0.36(-3.05%)
Nov 30, 2004	11.69	11.81	11.65	11.66	7,402,905	-0.08(-0.65%)
Nov 29, 2004	11.94	11.94	11.65	11.73	8,477,716	-0.18(-1.52%)
Nov 26, 2004	11.89	12.04	11.88	11.91	3,071,571	-0.01(-0.12%)
Nov 24, 2004	11.73	11.93	11.59	11.93	10,310,074	+0.19(+1.60%)
Nov 23, 2004	11.80	11.92	11.70	11.74	13,073,672	-0.04(-0.30%)
Nov 22, 2004	11.76	11.83	11.64	11.78	8,192,263	+0.04(+0.30%)
Nov 19, 2004	11.64	11.77	11.57	11.74	10,779,917	+0.15(+1.26%)
Nov 18, 2004	11.52	11.65	11.46	11.59	10,376,229	+0.13(+1.13%)
Nov 17, 2004	11.38	11.53	11.29	11.46	9,488,342	+0.08(+0.70%)
Nov 16, 2004	11.38	11.50	11.38	11.38	8,243,498	+0.07(+0.58%)
Nov 15, 2004	11.64	11.66	11.29	11.32	17,887,516	-0.34(-2.92%)
Nov 12, 2004	11.39	11.68	11.38	11.66	9,974,794	+0.26(+2.29%)
Nov 11, 2004	11.35	11.45	11.28	11.40	9,215,558	+0.05(+0.42%)
Nov 10, 2004	11.16	11.45	11.09	11.35	14,453,922	+0.23(+2.04%)
Nov 09, 2004	11.09	11.19	11.01	11.12	14,467,998	+0.03(+0.29%)
Nov 08, 2004	11.27	11.28	11.06	11.09	12,924,752	-0.21(-1.90%)
Nov 05, 2004	11.26	11.46	11.21	11.31	12,215,062	+0.10(+0.86%)
Nov 04, 2004	11.16	11.27	11.08	11.21	13,122,373	+0.08(+0.75%)
Nov 03, 2004	11.34	11.35	10.98	11.13	18,558,640	+0.26(+2.35%)
Nov 02, 2004	11.08	11.18	10.84	10.87	15,809,118	-0.19(-1.72%)
Nov 01, 2004	11.28	11.35	11.02	11.06	11,672,026	-0.12(-1.05%)
Oct 29, 2004	11.04	11.22	10.99	11.18	10,880,416	+0.16(+1.43%)
Oct 28, 2004	11.40	11.40	10.98	11.02	21,439,910	-0.18(-1.57%)
Oct 27, 2004	11.60	11.63	11.10	11.20	22,686,442	-0.44(-3.74%)
Oct 26, 2004	11.60	11.70	11.52	11.63	13,155,873	+0.03(+0.29%)
Oct 25, 2004	11.59	11.66	11.46	11.60	12,117,659	-0.09(-0.74%)
Oct 22, 2004	11.79	11.92	11.59	11.69	20,482,488	-0.34(-2.81%)
Oct 21, 2004	11.99	12.06	11.91	12.02	11,128,709	+0.16(+1.33%)
Oct 20, 2004	11.56	11.89	11.56	11.86	11,065,369	+0.30(+2.61%)
Oct 19, 2004	11.50	11.66	11.50	11.56	9,803,353	-0.08(-0.67%)
Oct 18, 2004	11.86	11.91	11.63	11.64	7,935,806	-0.21(-1.81%)
Oct 15, 2004	11.90	11.91	11.71	11.86	9,086,907	+0.07(+0.60%)
Oct 14, 2004	11.70	11.91	11.69	11.78	11,846,000	+0.20(+1.73%)
Oct 13, 2004	11.72	11.73	11.51	11.58	15,829,105	-0.24(-2.03%)
Oct 12, 2004	11.91	12.21	11.82	11.82	10,233,784	-0.25(-2.10%)
Oct 11, 2004	12.29	12.30	11.96	12.08	9,539,859	-0.21(-1.73%)
Oct 08, 2004	12.17	12.38	12.15	12.29	7,792,799	+0.12(+0.99%)
Oct 07, 2004	12.34	12.41	12.11	12.17	8,104,713	-0.13(-1.07%)
Oct 06, 2004	12.13	12.31	12.01	12.30	11,353,074	+0.24(+1.97%)
Oct 05, 2004	12.13	12.22	12.04	12.06	9,243,427	-0.01(-0.06%)
Oct 04, 2004	12.12	12.21	12.02	12.07	8,825,383	-0.05(-0.42%)
Oct 01, 2004	11.90	12.19	11.88	12.12	14,247,293	+0.17(+1.40%)
Sep 30, 2004	11.95	12.04	11.90	11.96	10,037,852	+0.01(+0.12%)
Sep 29, 2004	11.99	12.02	11.83	11.94	14,972,185	-0.08(-0.64%)
Sep 28, 2004	11.87	12.05	11.86	12.02	12,427,884	+0.28(+2.42%)
Sep 27, 2004	11.89	11.98	11.73	11.73	11,316,759	-0.10(-0.87%)
Sep 24, 2004	11.81	11.94	11.78	11.84	10,360,746	+0.03(+0.24%)
Sep 23, 2004	11.73	11.85	11.59	11.81	10,736,282	+0.01(+0.09%)
Sep 22, 2004	11.78	11.90	11.64	11.80	12,272,772	+0.01(+0.11%)
Sep 21, 2004	11.58	11.79	11.50	11.78	12,717,841	+0.21(+1.78%)
Sep 20, 2004	11.72	11.81	11.56	11.58	14,638,593	-0.14(-1.18%)
Sep 17, 2004	11.54	11.72	11.50	11.72	11,683,850	+0.27(+2.36%)
Sep 16, 2004	11.42	11.52	11.35	11.45	5,962,130	+0.02(+0.22%)
Sep 15, 2004	11.32	11.54	11.22	11.42	7,728,051	+0.05(+0.41%)
Sep 14, 2004	11.47	11.50	11.36	11.38	7,484,825	-0.09(-0.82%)
Sep 13, 2004	11.46	11.58	11.45	11.47	7,161,650	+0.05(+0.42%)
Sep 10, 2004	11.51	11.53	11.33	11.42	6,264,192	-0.09(-0.74%)
Sep 09, 2004	11.38	11.58	11.38	11.51	9,301,137	+0.12(+1.09%)
Sep 08, 2004	11.34	11.48	11.23	11.38	5,315,217	+0.02(+0.16%)
Sep 07, 2004	11.41	11.41	11.26	11.37	6,620,304	-0.09(-0.76%)
Sep 03, 2004	11.21	11.48	11.18	11.45	9,158,411	+0.24(+2.16%)
Sep 02, 2004	11.37	11.37	11.16	11.21	9,318,309	+0.03(+0.24%)
Sep 01, 2004	11.02	11.22	10.96	11.18	11,043,411	+0.21(+1.89%)
Aug 31, 2004	10.89	11.03	10.89	10.98	7,167,843	+0.11(+1.01%)
Aug 30, 2004	11.03	11.09	10.82	10.87	5,871,765	-0.19(-1.75%)
Aug 27, 2004	10.97	11.10	10.97	11.06	6,901,815	+0.02(+0.18%)
Aug 26, 2004	10.79	11.06	10.72	11.04	8,708,556	+0.17(+1.60%)
Aug 25, 2004	10.78	10.91	10.78	10.87	8,655,631	+0.12(+1.11%)
Aug 24, 2004	10.73	10.78	10.56	10.75	8,753,879	+0.03(+0.26%)
Aug 23, 2004	10.85	10.86	10.70	10.72	8,064,457	-0.15(-1.36%)
Aug 20, 2004	10.79	10.97	10.78	10.87	14,808,626	+0.23(+2.15%)
Aug 19, 2004	10.66	10.79	10.59	10.64	13,525,216	-0.02(-0.18%)
Aug 18, 2004	10.46	10.67	10.46	10.66	12,559,632	+0.19(+1.85%)
Aug 17, 2004	10.68	10.68	10.42	10.46	14,703,341	-0.22(-2.04%)
Aug 16, 2004	10.68	10.74	10.61	10.68	9,567,165	+0.02(+0.23%)
Aug 13, 2004	10.67	10.72	10.61	10.66	9,810,391	+0.01(+0.08%)
Aug 12, 2004	10.84	10.88	10.64	10.65	12,217,314	-0.19(-1.72%)
Aug 11, 2004	10.83	11.01	10.80	10.83	13,980,420	-0.11(-0.97%)
Aug 10, 2004	11.06	11.10	10.93	10.94	10,562,308	-0.13(-1.17%)
Aug 09, 2004	10.93	11.15	10.91	11.07	8,126,108	+0.14(+1.32%)
Aug 06, 2004	11.17	11.19	10.78	10.93	10,471,380	-0.24(-2.18%)
Aug 05, 2004	11.26	11.33	11.13	11.17	10,544,010	-0.09(-0.76%)
Aug 04, 2004	11.40	11.50	11.19	11.26	9,343,082	-0.24(-2.07%)
Aug 03, 2004	11.46	11.58	11.46	11.49	12,523,598	+0.04(+0.37%)
Aug 02, 2004	11.41	11.50	11.24	11.45	7,202,469	+0.03(+0.23%)
Jul 30, 2004	11.46	11.54	11.37	11.42	9,799,131	-0.08(-0.66%)
Jul 29, 2004	11.48	11.56	11.35	11.50	9,164,323	+0.02(+0.22%)
Jul 28, 2004	11.41	11.61	11.41	11.48	12,250,814	+0.11(+0.95%)
Jul 27, 2004	11.12	11.44	11.06	11.37	12,106,680	+0.29(+2.60%)
Jul 26, 2004	11.23	11.32	10.97	11.08	7,277,633	-0.11(-1.00%)
Jul 23, 2004	11.41	11.41	11.19	11.19	10,382,422	-0.22(-1.95%)
Jul 22, 2004	11.39	11.46	11.20	11.41	12,623,535	+0.02(+0.17%)
Jul 21, 2004	11.62	11.79	11.39	11.39	12,924,471	-0.22(-1.91%)
Jul 20, 2004	11.54	11.62	11.46	11.62	8,441,120	+0.07(+0.62%)
Jul 19, 2004	11.54	11.59	11.46	11.54	8,354,695	+0.02(+0.14%)
Jul 16, 2004	11.55	11.69	11.48	11.53	11,398,960	+0.01(+0.06%)
Jul 15, 2004	11.29	11.54	11.20	11.52	11,154,890	+0.23(+2.05%)
Jul 14, 2004	11.03	11.31	11.03	11.29	8,220,696	+0.22(+2.01%)
Jul 13, 2004	11.09	11.13	10.93	11.07	5,323,099	-0.01(-0.11%)
Jul 12, 2004	11.16	11.19	10.98	11.08	5,241,461	-0.07(-0.65%)
Jul 09, 2004	11.11	11.19	11.03	11.15	7,107,318	+0.07(+0.63%)
Jul 08, 2004	11.21	11.26	11.02	11.08	7,877,815	-0.10(-0.87%)
Jul 07, 2004	11.30	11.30	11.14	11.18	7,416,136	-0.02(-0.22%)
Jul 06, 2004	11.31	11.40	11.21	11.21	11,715,097	-0.09(-0.75%)
Jul 02, 2004	11.25	11.36	11.15	11.29	5,900,479	+0.03(+0.24%)

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.