Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.50	13.64	13.50	13.58	2,042,503	+0.05(+0.35%)
Jul 28, 2005	13.44	13.58	13.41	13.53	1,683,829	+0.10(+0.76%)
Jul 27, 2005	13.47	13.54	13.34	13.43	2,544,522	-0.04(-0.28%)
Jul 26, 2005	13.40	13.51	13.40	13.47	2,091,954	+0.03(+0.24%)
Jul 25, 2005	13.48	13.65	13.43	13.44	2,062,847	-0.07(-0.52%)
Jul 22, 2005	13.42	13.52	13.39	13.51	2,069,733	+0.09(+0.67%)
Jul 21, 2005	13.59	13.59	13.34	13.42	3,102,565	-0.20(-1.48%)
Jul 20, 2005	13.45	13.64	13.45	13.62	2,048,450	+0.09(+0.66%)
Jul 19, 2005	13.51	13.57	13.50	13.53	2,013,083	+0.03(+0.24%)
Jul 18, 2005	13.53	13.58	13.49	13.50	1,641,264	-0.03(-0.24%)
Jul 15, 2005	13.51	13.62	13.49	13.53	2,658,447	+0.03(+0.19%)
Jul 14, 2005	13.61	13.72	13.48	13.50	3,889,708	-0.09(-0.68%)
Jul 13, 2005	13.61	13.63	13.52	13.60	1,612,157	-0.02(-0.12%)
Jul 12, 2005	13.50	13.67	13.47	13.61	2,771,746	+0.09(+0.64%)
Jul 11, 2005	13.45	13.60	13.39	13.52	2,317,612	+0.11(+0.79%)
Jul 08, 2005	13.34	13.43	13.31	13.42	2,545,148	+0.04(+0.29%)
Jul 07, 2005	13.10	13.41	13.09	13.38	2,790,524	+0.08(+0.58%)
Jul 06, 2005	13.36	13.42	13.19	13.30	3,869,990	-0.06(-0.43%)
Jul 05, 2005	13.36	13.45	13.33	13.36	6,391,979	+0.00(+0.00%)
Jul 01, 2005	13.21	13.37	13.20	13.36	2,636,538	+0.16(+1.23%)
Jun 30, 2005	13.13	13.33	13.13	13.20	3,962,319	+0.11(+0.81%)
Jun 29, 2005	13.08	13.12	13.02	13.09	3,490,346	+0.03(+0.24%)
Jun 28, 2005	13.03	13.06	12.99	13.06	2,496,324	+0.04(+0.29%)
Jun 27, 2005	12.98	13.06	12.89	13.02	2,255,642	+0.04(+0.34%)
Jun 24, 2005	13.06	13.20	12.93	12.98	4,133,519	-0.07(-0.56%)
Jun 23, 2005	12.95	13.08	12.86	13.05	6,731,562	+0.11(+0.81%)
Jun 22, 2005	12.89	12.98	12.88	12.95	4,110,985	+0.12(+0.92%)
Jun 21, 2005	12.75	12.94	12.72	12.83	10,045,388	+0.01(+0.10%)
Jun 20, 2005	12.79	12.86	12.76	12.82	4,877,471	-0.01(-0.05%)
Jun 17, 2005	12.78	12.86	12.69	12.82	5,146,947	+0.05(+0.40%)
Jun 16, 2005	12.75	12.78	12.67	12.77	2,743,264	+0.02(+0.13%)
Jun 15, 2005	12.83	12.86	12.71	12.75	2,752,967	-0.06(-0.45%)
Jun 14, 2005	12.83	12.89	12.77	12.81	2,154,550	-0.06(-0.50%)
Jun 13, 2005	12.76	12.88	12.72	12.88	1,958,625	+0.08(+0.62%)
Jun 10, 2005	12.75	12.83	12.72	12.80	1,622,485	+0.04(+0.33%)
Jun 09, 2005	12.78	12.78	12.69	12.75	2,133,893	-0.01(-0.08%)
Jun 08, 2005	12.76	12.80	12.72	12.76	3,196,772	+0.08(+0.63%)
Jun 07, 2005	12.70	12.90	12.67	12.68	3,338,864	-0.02(-0.13%)
Jun 06, 2005	12.72	12.73	12.62	12.70	4,884,044	-0.01(-0.08%)
Jun 03, 2005	12.67	12.76	12.65	12.71	2,911,021	+0.04(+0.30%)
Jun 02, 2005	12.71	12.71	12.64	12.67	3,233,390	-0.04(-0.35%)
Jun 01, 2005	12.65	12.76	12.61	12.72	3,573,912	+0.04(+0.33%)
May 31, 2005	12.56	12.72	12.55	12.68	4,687,806	+0.14(+1.15%)
May 27, 2005	12.49	12.55	12.48	12.53	2,942,006	+0.05(+0.44%)
May 26, 2005	12.37	12.52	12.36	12.48	3,420,552	+0.16(+1.30%)
May 25, 2005	12.32	12.41	12.29	12.32	2,993,648	-0.04(-0.34%)
May 24, 2005	12.33	12.41	12.29	12.36	3,156,397	+0.03(+0.23%)
May 23, 2005	12.33	12.35	12.26	12.33	3,271,887	+0.02(+0.13%)
May 20, 2005	12.41	12.41	12.29	12.31	3,770,776	-0.10(-0.80%)
May 19, 2005	12.38	12.45	12.35	12.41	5,779,791	+0.03(+0.26%)
May 18, 2005	12.38	12.43	12.33	12.38	3,842,448	+0.00(+0.00%)
May 17, 2005	12.19	12.44	12.17	12.38	6,788,211	+0.21(+1.76%)
May 16, 2005	12.07	12.19	11.93	12.17	3,659,981	+0.08(+0.69%)
May 13, 2005	12.33	12.35	11.84	12.08	5,851,150	-0.18(-1.43%)
May 12, 2005	12.72	12.72	12.19	12.26	6,438,926	-0.22(-1.74%)
May 11, 2005	12.42	12.52	12.35	12.48	2,915,403	+0.04(+0.33%)
May 10, 2005	12.45	12.50	12.38	12.44	3,391,132	-0.10(-0.79%)
May 09, 2005	12.49	12.53	12.33	12.53	3,358,269	+0.03(+0.26%)
May 06, 2005	12.52	12.60	12.48	12.50	2,706,333	+0.05(+0.38%)
May 05, 2005	12.73	12.73	12.43	12.45	4,601,423	-0.17(-1.32%)
May 04, 2005	12.86	12.88	12.44	12.62	6,701,829	-0.31(-2.42%)
May 03, 2005	12.94	13.02	12.85	12.93	2,476,606	+0.02(+0.17%)
May 02, 2005	12.93	13.00	12.80	12.91	2,062,221	+0.01(+0.07%)
Apr 29, 2005	12.54	12.92	12.49	12.90	3,296,299	+0.38(+3.06%)
Apr 28, 2005	12.76	12.76	12.49	12.52	2,189,604	-0.25(-1.93%)
Apr 27, 2005	12.78	12.88	12.67	12.76	2,326,063	+0.02(+0.13%)
Apr 26, 2005	12.72	12.85	12.65	12.75	2,826,204	-0.03(-0.25%)
Apr 25, 2005	12.78	12.86	12.73	12.78	2,609,622	+0.05(+0.40%)
Apr 22, 2005	12.64	12.78	12.63	12.73	2,214,016	+0.04(+0.35%)
Apr 21, 2005	12.41	12.68	12.37	12.68	2,869,082	+0.34(+2.74%)
Apr 20, 2005	12.68	12.70	12.35	12.35	3,273,765	-0.37(-2.91%)
Apr 19, 2005	12.40	12.72	12.39	12.72	2,057,839	+0.32(+2.55%)
Apr 18, 2005	12.35	12.44	12.22	12.40	3,029,641	+0.06(+0.47%)
Apr 15, 2005	12.60	12.69	12.34	12.34	2,998,969	-0.32(-2.50%)
Apr 14, 2005	12.85	12.89	12.66	12.66	2,514,476	-0.22(-1.71%)
Apr 13, 2005	13.00	13.00	12.85	12.88	2,277,551	-0.15(-1.15%)
Apr 12, 2005	12.85	13.07	12.76	13.03	3,575,477	+0.18(+1.37%)
Apr 11, 2005	12.85	12.89	12.76	12.85	2,341,399	+0.00(+0.00%)
Apr 08, 2005	12.97	12.99	12.82	12.85	1,363,338	-0.11(-0.86%)
Apr 07, 2005	12.93	13.02	12.88	12.97	1,886,953	+0.04(+0.30%)
Apr 06, 2005	12.91	13.06	12.88	12.93	2,363,307	+0.04(+0.27%)
Apr 05, 2005	12.77	12.94	12.75	12.89	1,676,630	+0.11(+0.87%)
Apr 04, 2005	12.79	12.81	12.62	12.78	2,134,206	-0.01(-0.10%)
Apr 01, 2005	12.78	12.87	12.70	12.79	3,080,030	+0.06(+0.50%)
Mar 31, 2005	12.57	12.76	12.56	12.73	2,464,087	+0.17(+1.37%)
Mar 30, 2005	12.48	12.62	12.41	12.56	5,156,336	+0.12(+0.95%)
Mar 29, 2005	12.64	12.70	12.44	12.44	3,601,454	-0.22(-1.74%)
Mar 28, 2005	12.62	12.75	12.61	12.66	2,091,954	+0.05(+0.43%)
Mar 24, 2005	12.53	12.70	12.51	12.60	2,707,585	+0.07(+0.56%)
Mar 23, 2005	12.54	12.58	12.31	12.53	5,210,794	-0.07(-0.58%)
Mar 22, 2005	12.95	13.02	12.57	12.61	9,747,432	-0.44(-3.36%)
Mar 21, 2005	12.96	13.06	12.90	13.05	3,760,135	+0.09(+0.67%)
Mar 18, 2005	13.04	13.07	12.85	12.96	5,067,763	-0.07(-0.56%)
Mar 17, 2005	12.95	13.10	12.94	13.03	2,841,853	+0.12(+0.92%)
Mar 16, 2005	12.99	13.05	12.89	12.91	3,424,308	-0.08(-0.59%)
Mar 15, 2005	13.12	13.19	12.95	12.99	2,635,599	-0.10(-0.76%)
Mar 14, 2005	12.72	13.09	12.70	13.09	4,544,461	+0.31(+2.45%)
Mar 11, 2005	12.89	13.00	12.78	12.78	3,076,901	-0.23(-1.74%)
Mar 10, 2005	13.07	13.07	12.85	13.00	5,551,629	-0.05(-0.37%)
Mar 09, 2005	13.24	13.29	13.04	13.05	4,062,160	-0.33(-2.48%)
Mar 08, 2005	13.48	13.59	13.33	13.38	6,420,147	-0.09(-0.69%)
Mar 07, 2005	13.11	13.48	13.11	13.48	6,656,447	+0.42(+3.26%)
Mar 04, 2005	12.85	13.12	12.85	13.05	2,672,531	+0.21(+1.64%)
Mar 03, 2005	12.96	12.99	12.75	12.84	3,603,019	-0.06(-0.50%)
Mar 02, 2005	12.88	13.00	12.81	12.90	2,174,894	-0.03(-0.22%)
Mar 01, 2005	12.78	13.02	12.78	12.93	5,985,419	+0.15(+1.20%)
Feb 28, 2005	12.65	12.89	12.65	12.78	4,091,893	+0.12(+0.91%)
Feb 25, 2005	12.60	12.75	12.54	12.67	5,773,844	+0.02(+0.15%)
Feb 24, 2005	12.67	12.70	12.63	12.65	5,725,959	-0.02(-0.18%)
Feb 23, 2005	12.70	12.77	12.62	12.67	8,913,342	+0.12(+0.94%)
Feb 22, 2005	12.62	12.68	12.51	12.55	7,671,126	-0.07(-0.56%)
Feb 18, 2005	12.78	12.78	12.58	12.62	5,003,289	-0.16(-1.25%)
Feb 17, 2005	12.87	12.91	12.75	12.78	3,621,798	-0.11(-0.82%)
Feb 16, 2005	12.80	12.89	12.78	12.89	2,260,963	+0.09(+0.67%)
Feb 15, 2005	12.94	12.95	12.77	12.80	3,310,383	-0.14(-1.09%)
Feb 14, 2005	12.91	13.02	12.83	12.94	2,968,923	+0.07(+0.52%)
Feb 11, 2005	12.79	12.98	12.75	12.87	3,242,467	+0.12(+0.95%)
Feb 10, 2005	12.72	12.80	12.65	12.75	4,771,371	+0.13(+1.01%)
Feb 09, 2005	12.62	12.73	12.53	12.62	4,293,765	+0.04(+0.33%)
Feb 08, 2005	12.70	12.73	12.49	12.58	5,276,833	+0.12(+0.97%)
Feb 07, 2005	12.43	12.49	12.38	12.46	4,582,645	+0.03(+0.23%)
Feb 04, 2005	12.11	12.43	12.11	12.43	3,657,477	+0.28(+2.31%)
Feb 03, 2005	12.01	12.17	11.93	12.15	2,397,109	+0.09(+0.74%)
Feb 02, 2005	11.94	12.07	11.89	12.06	2,638,103	+0.12(+1.02%)
Feb 01, 2005	11.87	11.96	11.81	11.94	2,633,096	+0.05(+0.40%)
Jan 31, 2005	11.80	11.90	11.77	11.89	2,353,918	+0.10(+0.87%)
Jan 28, 2005	11.82	11.82	11.63	11.79	2,477,545	-0.02(-0.14%)
Jan 27, 2005	11.74	11.81	11.68	11.81	5,144,130	+0.08(+0.65%)
Jan 26, 2005	11.58	11.75	11.53	11.73	3,035,274	+0.14(+1.19%)
Jan 25, 2005	11.64	11.70	11.56	11.59	2,529,499	+0.02(+0.17%)
Jan 24, 2005	11.52	11.66	11.51	11.57	1,455,980	+0.05(+0.47%)
Jan 21, 2005	11.61	11.67	11.51	11.52	1,705,425	-0.12(-1.07%)
Jan 20, 2005	11.65	11.70	11.58	11.64	2,242,810	-0.03(-0.22%)
Jan 19, 2005	11.76	11.77	11.64	11.67	2,108,855	-0.06(-0.52%)
Jan 18, 2005	11.58	11.84	11.58	11.73	2,773,623	+0.11(+0.91%)
Jan 14, 2005	11.53	11.64	11.45	11.62	1,420,613	+0.13(+1.17%)
Jan 13, 2005	11.47	11.53	11.40	11.49	1,872,556	+0.04(+0.34%)
Jan 12, 2005	11.57	11.57	11.35	11.45	2,677,539	-0.09(-0.75%)
Jan 11, 2005	11.58	11.60	11.47	11.54	1,533,286	-0.01(-0.11%)
Jan 10, 2005	11.52	11.60	11.52	11.55	2,024,664	+0.03(+0.28%)
Jan 07, 2005	11.52	11.58	11.48	11.52	8,443,246	-0.01(-0.06%)
Jan 06, 2005	11.50	11.52	11.41	11.52	2,630,279	+0.10(+0.89%)
Jan 05, 2005	11.53	11.57	11.38	11.42	2,650,310	-0.15(-1.27%)
Jan 04, 2005	11.57	11.67	11.53	11.57	2,979,877	-0.03(-0.25%)
Jan 03, 2005	11.69	11.74	11.54	11.60	2,011,205	-0.12(-1.04%)
Dec 31, 2004	11.73	11.80	11.71	11.72	2,787,708	-0.04(-0.35%)
Dec 30, 2004	11.71	11.79	11.71	11.76	1,231,574	+0.02(+0.14%)
Dec 29, 2004	11.80	11.83	11.69	11.75	1,397,140	-0.04(-0.38%)
Dec 28, 2004	11.69	11.82	11.68	11.79	1,909,174	+0.05(+0.41%)
Dec 27, 2004	11.83	11.84	11.72	11.74	1,392,758	-0.13(-1.08%)
Dec 23, 2004	11.86	11.89	11.80	11.87	1,007,480	-0.02(-0.13%)
Dec 22, 2004	11.85	11.93	11.83	11.89	2,385,216	+0.07(+0.62%)
Dec 21, 2004	11.85	11.94	11.79	11.81	3,544,179	-0.04(-0.35%)
Dec 20, 2004	11.76	11.93	11.72	11.85	4,147,290	+0.03(+0.27%)
Dec 17, 2004	11.52	11.83	11.52	11.82	4,458,392	+0.22(+1.87%)
Dec 16, 2004	11.58	11.65	11.41	11.60	2,843,105	+0.05(+0.44%)
Dec 15, 2004	11.46	11.56	11.46	11.55	1,676,943	+0.04(+0.31%)
Dec 14, 2004	11.49	11.52	11.37	11.52	1,528,278	+0.03(+0.25%)
Dec 13, 2004	11.37	11.49	11.28	11.49	1,423,743	+0.18(+1.58%)
Dec 10, 2004	11.57	11.57	11.14	11.31	2,153,611	-0.06(-0.51%)
Dec 09, 2004	11.34	11.47	11.33	11.37	2,229,978	-0.00(-0.03%)
Dec 08, 2004	11.37	11.45	11.36	11.37	2,185,222	-0.06(-0.53%)
Dec 07, 2004	11.47	11.60	11.41	11.43	2,345,468	-0.12(-1.02%)
Dec 06, 2004	11.53	11.60	11.50	11.55	3,266,253	-0.05(-0.41%)
Dec 03, 2004	11.50	11.62	11.36	11.60	4,478,736	+0.00(+0.00%)
Dec 02, 2004	11.68	11.74	11.53	11.60	2,747,646	-0.13(-1.12%)
Dec 01, 2004	11.82	11.90	11.71	11.73	3,736,035	-0.09(-0.73%)
Nov 30, 2004	11.90	11.90	11.77	11.82	3,026,824	-0.09(-0.75%)
Nov 29, 2004	12.06	12.06	11.82	11.90	2,649,371	-0.15(-1.27%)
Nov 26, 2004	12.00	12.12	12.00	12.06	1,252,856	-0.02(-0.16%)
Nov 24, 2004	11.98	12.10	11.82	12.08	4,821,761	+0.07(+0.56%)
Nov 23, 2004	11.90	12.01	11.81	12.01	2,940,128	+0.15(+1.27%)
Nov 22, 2004	11.70	11.87	11.68	11.86	2,643,737	+0.19(+1.62%)
Nov 19, 2004	11.93	11.97	11.67	11.67	4,010,518	-0.26(-2.14%)
Nov 18, 2004	11.68	11.98	11.66	11.93	5,394,200	+0.22(+1.86%)
Nov 17, 2004	11.75	11.80	11.61	11.71	3,258,116	-0.07(-0.62%)
Nov 16, 2004	11.78	11.84	11.73	11.78	2,715,096	+0.01(+0.05%)
Nov 15, 2004	11.81	11.81	11.60	11.78	2,837,784	+0.02(+0.16%)
Nov 12, 2004	11.60	11.76	11.57	11.76	4,735,066	+0.20(+1.71%)
Nov 11, 2004	11.43	11.56	11.41	11.56	4,458,705	+0.13(+1.12%)
Nov 10, 2004	11.34	11.49	11.32	11.43	6,126,572	+0.11(+0.93%)
Nov 09, 2004	11.35	11.41	11.28	11.33	3,088,794	-0.02(-0.14%)
Nov 08, 2004	11.31	11.37	11.28	11.34	2,496,011	+0.05(+0.42%)
Nov 05, 2004	11.23	11.42	11.13	11.29	3,414,292	+0.06(+0.54%)
Nov 04, 2004	11.09	11.29	11.08	11.23	5,662,111	+0.14(+1.30%)
Nov 03, 2004	10.87	11.11	10.86	11.09	4,889,365	+0.30(+2.75%)
Nov 02, 2004	10.84	10.93	10.77	10.79	3,392,384	-0.12(-1.11%)
Nov 01, 2004	10.80	10.93	10.74	10.91	5,606,088	+0.20(+1.85%)
Oct 29, 2004	10.58	10.74	10.58	10.72	2,450,942	+0.11(+1.02%)
Oct 28, 2004	10.70	10.73	10.54	10.61	4,535,698	-0.15(-1.43%)
Oct 27, 2004	10.71	10.86	10.69	10.76	3,773,906	+0.05(+0.45%)
Oct 26, 2004	10.80	10.81	10.68	10.71	11,666,309	-0.26(-2.36%)
Oct 25, 2004	10.90	11.01	10.90	10.97	5,351,948	+0.08(+0.70%)
Oct 22, 2004	10.76	10.93	10.76	10.90	7,478,643	+0.13(+1.22%)
Oct 21, 2004	10.70	10.81	10.66	10.76	7,928,395	+0.11(+1.02%)
Oct 20, 2004	10.30	10.69	10.27	10.66	10,648,500	+0.23(+2.18%)
Oct 19, 2004	10.59	10.59	9.905	10.43	27,488,672	-0.16(-1.54%)
Oct 18, 2004	11.58	11.63	10.42	10.59	26,142,860	-1.02(-8.78%)
Oct 15, 2004	11.57	11.74	11.54	11.61	2,725,738	+0.17(+1.45%)
Oct 14, 2004	11.52	11.52	11.43	11.44	2,242,497	-0.06(-0.50%)
Oct 13, 2004	11.66	11.74	11.39	11.50	4,590,782	-0.38(-3.20%)
Oct 12, 2004	11.82	11.91	11.82	11.88	3,108,198	+0.08(+0.65%)
Oct 11, 2004	11.82	11.82	11.75	11.81	964,289	-0.00(-0.03%)
Oct 08, 2004	11.52	11.82	11.52	11.81	1,839,067	+0.14(+1.18%)
Oct 07, 2004	11.81	11.82	11.65	11.67	1,141,123	-0.13(-1.14%)
Oct 06, 2004	11.75	11.81	11.67	11.81	1,627,806	+0.11(+0.90%)
Oct 05, 2004	11.77	11.78	11.68	11.70	2,835,280	-0.03(-0.22%)
Oct 04, 2004	11.66	11.80	11.66	11.73	2,631,844	+0.06(+0.55%)
Oct 01, 2004	11.60	11.72	11.54	11.66	2,341,086	+0.10(+0.86%)
Sep 30, 2004	11.57	11.58	11.48	11.56	3,784,860	-0.02(-0.16%)
Sep 29, 2004	11.56	11.62	11.50	11.58	2,880,662	+0.00(+0.03%)
Sep 28, 2004	11.52	11.60	11.50	11.58	1,833,746	+0.06(+0.55%)
Sep 27, 2004	11.39	11.53	11.35	11.52	2,012,144	+0.04(+0.39%)
Sep 24, 2004	11.47	11.49	11.39	11.47	2,730,119	-0.00(-0.03%)
Sep 23, 2004	11.62	11.63	11.47	11.47	1,736,097	-0.15(-1.26%)
Sep 22, 2004	11.63	11.63	11.55	11.62	1,828,738	-0.01(-0.08%)
Sep 21, 2004	11.60	11.66	11.58	11.63	2,317,925	+0.04(+0.30%)
Sep 20, 2004	11.66	11.68	11.58	11.60	2,270,978	-0.10(-0.85%)
Sep 17, 2004	11.69	11.72	11.66	11.69	2,439,361	+0.03(+0.27%)
Sep 16, 2004	11.60	11.69	11.60	11.66	1,422,491	+0.07(+0.61%)
Sep 15, 2004	11.73	11.75	11.56	11.59	2,048,450	-0.13(-1.14%)
Sep 14, 2004	11.71	11.74	11.63	11.73	2,784,578	+0.06(+0.52%)
Sep 13, 2004	11.66	11.68	11.61	11.67	1,670,684	+0.02(+0.19%)
Sep 10, 2004	11.69	11.70	11.60	11.64	1,597,447	-0.01(-0.05%)
Sep 09, 2004	11.76	11.79	11.63	11.65	2,447,499	-0.05(-0.41%)
Sep 08, 2004	11.82	11.82	11.67	11.70	1,458,171	-0.19(-1.56%)
Sep 07, 2004	11.81	11.88	11.78	11.88	1,355,201	+0.10(+0.84%)
Sep 03, 2004	11.81	11.82	11.66	11.78	1,672,562	-0.01(-0.05%)
Sep 02, 2004	11.68	11.81	11.68	11.79	1,830,616	+0.05(+0.41%)
Sep 01, 2004	11.57	11.74	11.57	11.74	2,802,105	+0.19(+1.66%)
Aug 31, 2004	11.54	11.56	11.49	11.55	2,688,806	+0.01(+0.11%)
Aug 30, 2004	11.57	11.58	11.51	11.54	1,214,047	-0.03(-0.25%)
Aug 27, 2004	11.61	11.63	11.55	11.57	1,169,291	-0.03(-0.28%)
Aug 26, 2004	11.66	11.66	11.54	11.60	1,707,928	-0.06(-0.55%)
Aug 25, 2004	11.50	11.66	11.47	11.66	2,812,120	+0.17(+1.44%)
Aug 24, 2004	11.66	11.67	11.45	11.50	5,532,224	-0.12(-1.04%)
Aug 23, 2004	11.73	11.74	11.60	11.62	1,748,616	-0.11(-0.93%)
Aug 20, 2004	11.61	11.73	11.58	11.73	2,547,339	+0.10(+0.82%)
Aug 19, 2004	11.53	11.69	11.48	11.63	2,589,905	+0.02(+0.17%)
Aug 18, 2004	11.45	11.62	11.45	11.61	2,047,824	+0.16(+1.37%)
Aug 17, 2004	11.50	11.50	11.40	11.45	2,036,557	+0.04(+0.34%)
Aug 16, 2004	11.37	11.50	11.34	11.42	2,363,933	+0.06(+0.56%)
Aug 13, 2004	11.41	11.42	11.30	11.35	1,808,708	-0.00(-0.03%)
Aug 12, 2004	11.38	11.38	11.27	11.36	1,843,761	+0.00(+0.03%)
Aug 11, 2004	11.42	11.42	11.26	11.35	3,336,360	-0.04(-0.31%)
Aug 10, 2004	11.50	11.50	11.30	11.39	3,736,974	-0.05(-0.47%)
Aug 09, 2004	11.53	11.54	11.44	11.44	2,755,471	-0.09(-0.78%)
Aug 06, 2004	11.50	11.64	11.39	11.53	4,823,013	+0.03(+0.25%)
Aug 05, 2004	11.58	11.58	11.35	11.50	4,433,667	-0.15(-1.26%)
Aug 04, 2004	11.52	11.65	11.46	11.65	3,655,287	+0.13(+1.14%)
Aug 03, 2004	11.50	11.53	11.45	11.52	4,261,841	+0.04(+0.31%)

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.