Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.35	15.32	15.03	15.21	6,589,502	-0.14(-0.89%)
Aug 30, 2005	15.43	15.46	15.26	15.35	3,481,857	-0.19(-1.25%)
Aug 29, 2005	15.46	15.61	15.30	15.54	3,835,612	+0.08(+0.52%)
Aug 26, 2005	15.46	15.60	15.45	15.46	3,401,445	-0.11(-0.72%)
Aug 25, 2005	15.56	15.66	15.51	15.57	3,187,204	+0.07(+0.43%)
Aug 24, 2005	15.43	15.59	15.38	15.51	6,116,692	+0.08(+0.55%)
Aug 23, 2005	15.46	15.49	15.40	15.42	3,602,901	-0.01(-0.07%)
Aug 22, 2005	15.38	15.47	15.31	15.43	2,911,303	+0.13(+0.85%)
Aug 19, 2005	15.40	15.43	15.30	15.30	2,768,665	-0.02(-0.11%)
Aug 18, 2005	15.32	15.35	15.22	15.32	2,925,510	+0.00(+0.02%)
Aug 17, 2005	15.30	15.39	15.17	15.32	2,170,833	-0.02(-0.16%)
Aug 16, 2005	15.44	15.49	15.33	15.34	2,547,603	-0.11(-0.71%)
Aug 15, 2005	15.42	15.48	15.36	15.45	3,475,890	+0.06(+0.39%)
Aug 12, 2005	15.44	15.49	15.37	15.39	3,423,893	-0.05(-0.30%)
Aug 11, 2005	15.38	15.47	15.32	15.44	2,639,381	+0.09(+0.60%)
Aug 10, 2005	15.43	15.59	15.34	15.34	3,566,815	-0.06(-0.37%)
Aug 09, 2005	15.36	15.48	15.25	15.40	3,029,506	+0.15(+0.99%)
Aug 08, 2005	15.38	15.45	15.24	15.25	4,807,657	-0.13(-0.85%)
Aug 05, 2005	15.54	15.59	15.34	15.38	3,534,139	-0.22(-1.42%)
Aug 04, 2005	15.71	15.77	15.58	15.60	4,220,054	-0.19(-1.23%)
Aug 03, 2005	15.64	15.83	15.64	15.79	4,476,349	+0.11(+0.67%)
Aug 02, 2005	15.74	15.77	15.66	15.69	3,504,588	+0.00(+0.00%)
Aug 01, 2005	15.85	15.86	15.68	15.69	3,989,900	-0.18(-1.15%)
Jul 29, 2005	16.04	16.06	15.85	15.87	3,509,987	-0.17(-1.05%)
Jul 28, 2005	16.23	16.27	16.02	16.04	6,883,303	-0.26(-1.58%)
Jul 27, 2005	15.93	16.31	15.86	16.30	14,727,570	+1.07(+7.00%)
Jul 26, 2005	15.34	15.34	15.21	15.23	4,753,954	-0.02(-0.12%)
Jul 25, 2005	15.45	15.56	15.24	15.25	4,031,669	-0.15(-0.96%)
Jul 22, 2005	15.34	15.44	15.27	15.40	4,264,380	+0.11(+0.71%)
Jul 21, 2005	15.41	15.44	15.27	15.29	4,377,184	-0.13(-0.82%)
Jul 20, 2005	15.40	15.49	15.34	15.41	5,767,483	+0.00(+0.00%)
Jul 19, 2005	15.61	15.61	15.38	15.41	9,971,626	-0.19(-1.24%)
Jul 18, 2005	15.64	15.68	15.56	15.61	2,697,345	-0.03(-0.20%)
Jul 15, 2005	15.66	15.71	15.57	15.64	4,893,467	-0.05(-0.31%)
Jul 14, 2005	15.81	15.84	15.67	15.69	3,021,834	-0.03(-0.20%)
Jul 13, 2005	15.80	15.82	15.68	15.72	1,995,234	-0.04(-0.27%)
Jul 12, 2005	15.75	15.83	15.64	15.76	3,477,027	+0.03(+0.20%)
Jul 11, 2005	15.75	15.81	15.63	15.73	2,658,134	+0.04(+0.22%)
Jul 08, 2005	15.76	15.76	15.61	15.70	5,513,746	+0.02(+0.16%)
Jul 07, 2005	15.48	15.69	15.32	15.67	5,219,092	+0.01(+0.09%)
Jul 06, 2005	15.68	15.74	15.57	15.66	5,240,119	-0.08(-0.51%)
Jul 05, 2005	15.45	15.78	15.40	15.74	6,089,130	+0.30(+1.94%)
Jul 01, 2005	15.36	15.49	15.36	15.44	4,245,343	+0.21(+1.36%)
Jun 30, 2005	15.27	15.41	15.18	15.23	4,555,340	-0.05(-0.35%)
Jun 29, 2005	15.35	15.43	15.23	15.28	3,816,006	-0.08(-0.55%)
Jun 28, 2005	15.32	15.41	15.30	15.37	3,194,591	+0.12(+0.81%)
Jun 27, 2005	15.15	15.32	15.14	15.25	2,849,929	+0.10(+0.63%)
Jun 24, 2005	15.03	15.21	14.93	15.15	6,629,282	+0.09(+0.58%)
Jun 23, 2005	15.32	15.36	15.04	15.06	4,044,455	-0.24(-1.59%)
Jun 22, 2005	15.35	15.37	15.19	15.31	4,149,303	-0.04(-0.25%)
Jun 21, 2005	15.25	15.37	15.15	15.34	5,625,413	+0.10(+0.62%)
Jun 20, 2005	15.32	15.35	15.22	15.25	3,898,691	-0.14(-0.89%)
Jun 17, 2005	15.44	15.45	15.24	15.39	4,261,255	+0.08(+0.53%)
Jun 16, 2005	15.36	15.46	15.25	15.31	3,235,507	-0.05(-0.34%)
Jun 15, 2005	15.47	15.49	15.16	15.36	5,739,354	-0.04(-0.27%)
Jun 14, 2005	15.12	15.54	15.11	15.40	7,604,168	+0.37(+2.43%)
Jun 13, 2005	15.12	15.12	14.88	15.03	4,784,357	+0.18(+1.21%)
Jun 10, 2005	14.78	14.93	14.78	14.86	4,576,367	-0.01(-0.07%)
Jun 09, 2005	14.71	14.96	14.62	14.87	6,422,996	+0.15(+1.05%)
Jun 08, 2005	14.78	14.78	14.67	14.71	5,477,376	+0.00(+0.00%)
Jun 07, 2005	14.80	14.82	14.67	14.71	8,650,373	-0.27(-1.79%)
Jun 06, 2005	14.88	14.99	14.80	14.98	4,786,346	+0.10(+0.64%)
Jun 03, 2005	14.86	14.92	14.70	14.88	8,231,834	-0.04(-0.28%)
Jun 02, 2005	14.68	14.99	14.63	14.93	8,528,477	+0.19(+1.27%)
Jun 01, 2005	14.62	14.82	14.55	14.74	5,278,194	+0.12(+0.79%)
May 31, 2005	14.59	14.75	14.50	14.62	8,049,700	+0.05(+0.36%)
May 27, 2005	14.53	14.62	14.44	14.57	4,367,239	+0.14(+0.98%)
May 26, 2005	14.18	14.45	14.08	14.43	5,530,226	+0.30(+2.12%)
May 25, 2005	14.02	14.20	14.01	14.13	5,070,771	+0.12(+0.88%)
May 24, 2005	14.09	14.09	13.62	14.01	6,902,341	-0.20(-1.44%)
May 23, 2005	14.23	14.30	14.18	14.21	4,955,126	+0.06(+0.40%)
May 20, 2005	14.16	14.22	14.08	14.15	4,642,855	+0.05(+0.35%)
May 19, 2005	14.15	14.17	13.99	14.11	3,693,542	-0.00(-0.02%)
May 18, 2005	14.28	14.37	14.04	14.11	5,365,993	-0.14(-0.96%)
May 17, 2005	14.06	14.28	14.04	14.25	4,180,843	+0.12(+0.87%)
May 16, 2005	13.96	14.18	13.96	14.12	3,288,642	+0.16(+1.13%)
May 13, 2005	14.18	14.18	13.83	13.96	4,086,224	-0.15(-1.05%)
May 12, 2005	14.29	14.33	14.10	14.11	3,600,060	-0.11(-0.77%)
May 11, 2005	14.18	14.29	14.08	14.22	4,657,347	+0.04(+0.27%)
May 10, 2005	14.33	14.36	14.14	14.18	4,396,790	-0.24(-1.64%)
May 09, 2005	14.39	14.43	14.32	14.42	3,192,318	+0.06(+0.44%)
May 06, 2005	14.44	14.50	14.30	14.36	4,866,190	-0.02(-0.15%)
May 05, 2005	14.51	14.57	14.29	14.38	4,205,279	-0.18(-1.26%)
May 04, 2005	14.15	14.59	14.11	14.56	6,727,878	+0.40(+2.86%)
May 03, 2005	14.19	14.29	14.03	14.15	7,142,155	-0.02(-0.17%)
May 02, 2005	14.28	14.32	14.04	14.18	5,996,785	-0.13(-0.89%)
Apr 29, 2005	13.95	14.38	13.82	14.31	10,138,985	+0.41(+2.94%)
Apr 28, 2005	13.94	14.01	13.69	13.90	9,363,566	-0.05(-0.35%)
Apr 27, 2005	13.34	13.98	13.34	13.95	23,446,990	+1.22(+9.63%)
Apr 26, 2005	12.80	12.99	12.71	12.72	6,111,293	-0.07(-0.55%)
Apr 25, 2005	13.00	13.07	12.77	12.79	5,294,958	-0.09(-0.71%)
Apr 22, 2005	13.28	13.29	12.80	12.88	5,725,431	+0.14(+1.08%)
Apr 21, 2005	12.79	12.86	12.65	12.75	5,125,326	-0.00(-0.03%)
Apr 20, 2005	12.76	12.81	12.65	12.75	5,081,568	-0.02(-0.14%)
Apr 19, 2005	12.79	12.85	12.70	12.77	3,507,998	-0.04(-0.33%)
Apr 18, 2005	12.57	12.86	12.49	12.81	6,974,512	+0.25(+1.96%)
Apr 15, 2005	12.68	12.76	12.56	12.56	3,913,182	-0.19(-1.46%)
Apr 14, 2005	12.97	12.99	12.62	12.75	7,376,571	-0.24(-1.87%)
Apr 13, 2005	13.13	13.18	12.94	12.99	2,893,686	-0.13(-1.02%)
Apr 12, 2005	12.96	13.18	12.85	13.13	3,626,769	+0.12(+0.92%)
Apr 11, 2005	13.04	13.10	12.91	13.01	2,955,345	-0.04(-0.32%)
Apr 08, 2005	13.14	13.18	13.02	13.05	2,502,709	-0.06(-0.46%)
Apr 07, 2005	13.04	13.13	12.97	13.11	3,466,229	+0.09(+0.70%)
Apr 06, 2005	13.10	13.12	12.90	13.02	3,602,617	-0.02(-0.16%)
Apr 05, 2005	13.07	13.07	12.93	13.04	3,452,875	+0.01(+0.11%)
Apr 04, 2005	13.10	13.14	12.94	13.03	4,783,505	-0.03(-0.24%)
Apr 01, 2005	13.19	13.36	13.04	13.06	4,808,509	-0.06(-0.43%)
Mar 31, 2005	13.34	13.34	13.09	13.11	4,083,667	-0.20(-1.48%)
Mar 30, 2005	13.12	13.37	13.02	13.31	4,420,089	+0.27(+2.08%)
Mar 29, 2005	13.14	13.27	13.03	13.04	5,424,810	-0.17(-1.28%)
Mar 28, 2005	13.16	13.31	13.14	13.21	2,938,865	+0.14(+1.10%)
Mar 24, 2005	13.25	13.26	13.06	13.06	4,329,164	-0.19(-1.43%)
Mar 23, 2005	13.06	13.39	12.97	13.25	6,464,764	+0.13(+0.97%)
Mar 22, 2005	13.41	13.48	13.10	13.13	4,076,563	-0.26(-1.95%)
Mar 21, 2005	13.42	13.47	13.37	13.39	2,470,601	-0.03(-0.24%)
Mar 18, 2005	13.47	13.57	13.37	13.42	5,649,565	-0.02(-0.16%)
Mar 17, 2005	13.40	13.51	13.37	13.44	2,719,792	-0.00(-0.03%)
Mar 16, 2005	13.64	13.66	13.40	13.44	2,843,962	-0.20(-1.44%)
Mar 15, 2005	13.72	13.84	13.64	13.64	3,169,019	-0.07(-0.51%)
Mar 14, 2005	13.55	13.73	13.47	13.71	5,641,041	+0.19(+1.43%)
Mar 11, 2005	13.58	13.67	13.46	13.52	6,597,174	-0.08(-0.62%)
Mar 10, 2005	13.63	13.85	13.57	13.60	4,772,423	-0.07(-0.51%)
Mar 09, 2005	13.80	13.85	13.65	13.67	4,904,549	-0.21(-1.52%)
Mar 08, 2005	13.81	14.00	13.76	13.88	6,955,475	+0.03(+0.20%)
Mar 07, 2005	13.84	13.98	13.77	13.86	5,971,496	+0.06(+0.46%)
Mar 04, 2005	13.74	13.84	13.69	13.79	3,939,039	+0.07(+0.49%)
Mar 03, 2005	13.43	13.79	13.37	13.73	6,398,275	+0.35(+2.63%)
Mar 02, 2005	13.40	13.52	13.35	13.37	6,292,291	-0.02(-0.18%)
Mar 01, 2005	13.55	13.62	13.40	13.40	5,346,956	-0.09(-0.68%)
Feb 28, 2005	13.61	13.62	13.40	13.49	5,312,290	-0.14(-1.01%)
Feb 25, 2005	13.33	13.66	13.32	13.63	4,996,610	+0.26(+1.95%)
Feb 24, 2005	13.20	13.37	13.11	13.37	6,944,393	+0.17(+1.31%)
Feb 23, 2005	13.17	13.34	13.13	13.19	5,856,704	+0.01(+0.05%)
Feb 22, 2005	13.49	13.57	13.14	13.19	8,614,856	-0.42(-3.08%)
Feb 18, 2005	13.68	13.73	13.60	13.61	4,243,638	-0.04(-0.26%)
Feb 17, 2005	13.67	13.76	13.64	13.64	4,053,832	-0.08(-0.59%)
Feb 16, 2005	13.90	13.91	13.62	13.72	4,508,457	-0.23(-1.66%)
Feb 15, 2005	13.78	13.95	13.77	13.95	5,232,731	+0.13(+0.94%)
Feb 14, 2005	13.68	13.89	13.62	13.82	4,330,017	+0.12(+0.87%)
Feb 11, 2005	13.66	13.81	13.63	13.70	5,388,440	+0.06(+0.44%)
Feb 10, 2005	13.63	13.66	13.57	13.64	3,474,470	+0.10(+0.73%)
Feb 09, 2005	13.51	13.60	13.50	13.55	4,584,891	-0.01(-0.10%)
Feb 08, 2005	13.73	13.73	13.54	13.56	4,301,319	-0.14(-1.05%)
Feb 07, 2005	13.69	13.73	13.66	13.70	4,836,923	+0.02(+0.15%)
Feb 04, 2005	13.60	13.68	13.60	13.68	7,623,205	+0.04(+0.26%)
Feb 03, 2005	13.70	13.72	13.55	13.65	4,737,190	-0.02(-0.15%)
Feb 02, 2005	13.62	13.76	13.55	13.67	4,368,376	+0.08(+0.62%)
Feb 01, 2005	13.91	13.91	13.55	13.58	12,232,532	-0.32(-2.30%)
Jan 31, 2005	13.83	13.98	13.81	13.91	4,752,818	+0.15(+1.13%)
Jan 28, 2005	13.95	14.06	13.68	13.75	3,871,130	-0.24(-1.71%)
Jan 27, 2005	13.95	14.04	13.86	13.99	4,180,275	-0.02(-0.15%)
Jan 26, 2005	14.04	14.10	13.99	14.01	4,017,462	+0.05(+0.35%)
Jan 25, 2005	13.99	14.03	13.90	13.96	4,923,018	+0.03(+0.23%)
Jan 24, 2005	14.03	14.05	13.90	13.93	3,939,039	-0.01(-0.08%)
Jan 21, 2005	14.01	14.10	13.91	13.94	4,147,030	-0.13(-0.95%)
Jan 20, 2005	14.10	14.16	13.97	14.07	3,837,033	-0.02(-0.18%)
Jan 19, 2005	14.12	14.17	14.07	14.10	3,392,637	+0.01(+0.10%)
Jan 18, 2005	13.95	14.16	13.81	14.08	4,619,556	+0.13(+0.93%)
Jan 14, 2005	13.96	14.03	13.83	13.95	4,027,691	-0.02(-0.18%)
Jan 13, 2005	14.00	14.10	13.92	13.98	4,291,658	-0.07(-0.48%)
Jan 12, 2005	13.94	14.08	13.91	14.05	3,195,728	+0.08(+0.55%)
Jan 11, 2005	14.10	14.11	13.89	13.97	3,465,661	-0.17(-1.17%)
Jan 10, 2005	14.05	14.21	14.02	14.13	3,040,587	+0.17(+1.18%)
Jan 07, 2005	14.11	14.19	13.96	13.97	3,327,853	-0.11(-0.75%)
Jan 06, 2005	13.97	14.18	13.90	14.07	3,975,978	+0.21(+1.55%)
Jan 05, 2005	13.94	14.08	13.86	13.86	3,579,602	-0.10(-0.73%)
Jan 04, 2005	14.02	14.23	13.90	13.96	4,325,755	-0.01(-0.10%)
Jan 03, 2005	14.13	14.22	13.92	13.98	3,327,569	-0.05(-0.33%)
Dec 31, 2004	14.17	14.17	14.01	14.02	1,854,585	-0.06(-0.40%)
Dec 30, 2004	14.20	14.21	14.08	14.08	1,527,823	-0.08(-0.55%)
Dec 29, 2004	14.04	14.21	14.01	14.15	2,179,073	+0.11(+0.80%)
Dec 28, 2004	14.03	14.11	14.01	14.04	3,238,065	+0.12(+0.88%)
Dec 27, 2004	14.10	14.11	13.92	13.92	1,928,745	-0.22(-1.54%)
Dec 23, 2004	14.18	14.27	14.11	14.14	3,269,320	-0.05(-0.32%)
Dec 22, 2004	14.02	14.22	13.98	14.18	3,709,454	+0.10(+0.72%)
Dec 21, 2004	14.07	14.12	13.96	14.08	3,810,892	+0.06(+0.40%)
Dec 20, 2004	14.02	14.14	13.93	14.02	4,553,635	+0.09(+0.66%)
Dec 17, 2004	13.67	14.06	13.66	13.93	6,533,810	+0.02(+0.13%)
Dec 16, 2004	14.04	14.04	13.87	13.92	3,704,339	-0.12(-0.85%)
Dec 15, 2004	14.06	14.13	13.95	14.04	3,864,026	+0.01(+0.10%)
Dec 14, 2004	14.06	14.09	13.97	14.02	5,459,191	-0.06(-0.40%)
Dec 13, 2004	13.87	14.08	13.87	14.08	6,151,641	+0.27(+1.99%)
Dec 10, 2004	14.22	14.22	13.61	13.80	6,235,747	+0.05(+0.33%)
Dec 09, 2004	13.73	13.81	13.63	13.76	6,023,494	-0.04(-0.31%)
Dec 08, 2004	14.02	14.04	13.74	13.80	5,820,618	+0.07(+0.49%)
Dec 07, 2004	13.80	13.87	13.64	13.73	4,829,820	-0.11(-0.79%)
Dec 06, 2004	13.80	13.90	13.68	13.84	4,853,119	-0.04(-0.25%)
Dec 03, 2004	13.46	13.91	13.46	13.88	7,091,010	+0.13(+0.95%)
Dec 02, 2004	13.62	13.97	13.52	13.75	7,906,209	+0.30(+2.25%)
Dec 01, 2004	13.24	13.52	13.20	13.44	6,659,116	+0.20(+1.54%)
Nov 30, 2004	13.26	13.37	13.22	13.24	6,018,095	-0.10(-0.71%)
Nov 29, 2004	13.20	13.42	13.18	13.34	7,828,639	+0.07(+0.50%)
Nov 26, 2004	13.36	13.37	13.23	13.27	2,044,106	-0.02(-0.16%)
Nov 24, 2004	13.43	13.44	13.25	13.29	3,819,700	-0.07(-0.53%)
Nov 23, 2004	13.37	13.44	13.26	13.36	4,705,650	-0.01(-0.11%)
Nov 22, 2004	13.23	13.38	13.09	13.37	5,829,994	+0.21(+1.60%)
Nov 19, 2004	13.36	13.36	13.14	13.16	5,876,878	+0.01(+0.11%)
Nov 18, 2004	13.13	13.18	13.10	13.15	6,119,534	+0.03(+0.24%)
Nov 17, 2004	13.10	13.18	13.00	13.12	5,785,953	+0.07(+0.54%)
Nov 16, 2004	13.25	13.29	12.90	13.05	5,640,757	-0.17(-1.28%)
Nov 15, 2004	13.33	13.43	13.18	13.22	4,929,837	+0.11(+0.81%)
Nov 12, 2004	13.06	13.17	12.88	13.11	7,953,660	-0.26(-1.97%)
Nov 11, 2004	13.27	13.40	13.25	13.37	5,362,867	+0.18(+1.33%)
Nov 10, 2004	13.04	13.26	13.04	13.20	5,893,358	+0.18(+1.35%)
Nov 09, 2004	13.12	13.20	12.97	13.02	5,396,964	-0.09(-0.67%)
Nov 08, 2004	12.93	13.14	12.79	13.11	4,786,915	+0.13(+1.00%)
Nov 05, 2004	13.16	13.16	12.92	12.98	4,909,663	-0.04(-0.30%)
Nov 04, 2004	12.82	13.03	12.74	13.02	5,309,165	+0.25(+1.93%)
Nov 03, 2004	12.95	13.02	12.71	12.77	7,054,072	+0.12(+0.95%)
Nov 02, 2004	13.14	13.14	12.60	12.65	9,991,800	-0.37(-2.84%)
Nov 01, 2004	12.63	13.02	12.62	13.02	9,123,751	+0.39(+3.12%)
Oct 29, 2004	12.67	12.71	12.56	12.63	9,305,317	-0.04(-0.31%)
Oct 28, 2004	12.53	12.83	12.50	12.67	11,486,948	+0.07(+0.56%)
Oct 27, 2004	11.97	12.73	11.91	12.60	37,420,736	-0.65(-4.92%)
Oct 26, 2004	13.27	13.48	13.19	13.25	7,998,555	-0.07(-0.53%)
Oct 25, 2004	13.10	13.41	13.04	13.32	3,929,947	+0.10(+0.75%)
Oct 22, 2004	13.24	13.42	13.20	13.22	4,218,349	-0.08(-0.58%)
Oct 21, 2004	13.34	13.36	13.10	13.30	5,581,940	-0.04(-0.32%)
Oct 20, 2004	13.26	13.45	13.19	13.34	6,529,548	+0.15(+1.12%)
Oct 19, 2004	13.63	13.67	13.16	13.19	5,500,960	-0.44(-3.25%)
Oct 18, 2004	13.63	13.74	13.53	13.63	3,372,179	-0.07(-0.49%)
Oct 15, 2004	13.60	13.90	13.13	13.70	7,588,824	+0.10(+0.72%)
Oct 14, 2004	13.94	14.09	13.58	13.60	6,034,007	-0.32(-2.30%)
Oct 13, 2004	13.98	14.06	13.90	13.92	4,855,961	-0.06(-0.43%)
Oct 12, 2004	13.87	14.04	13.86	13.98	2,868,398	+0.06(+0.43%)
Oct 11, 2004	13.97	14.12	13.89	13.92	1,890,386	-0.07(-0.50%)
Oct 08, 2004	14.14	14.14	13.88	13.99	4,152,997	-0.15(-1.05%)
Oct 07, 2004	14.25	14.27	14.14	14.14	2,651,315	-0.11(-0.79%)
Oct 06, 2004	14.15	14.27	14.12	14.25	1,820,204	+0.11(+0.75%)
Oct 05, 2004	14.25	14.27	14.13	14.15	2,283,353	-0.10(-0.69%)
Oct 04, 2004	14.19	14.34	14.12	14.25	3,736,163	+0.12(+0.82%)
Oct 01, 2004	13.80	14.17	13.76	14.13	3,508,566	+0.33(+2.40%)
Sep 30, 2004	13.79	13.91	13.70	13.80	3,398,888	+0.01(+0.05%)
Sep 29, 2004	13.74	13.79	13.60	13.79	3,242,611	+0.00(+0.03%)
Sep 28, 2004	13.54	13.81	13.53	13.79	3,738,152	+0.28(+2.08%)
Sep 27, 2004	13.58	13.60	13.49	13.51	3,145,151	-0.12(-0.90%)
Sep 24, 2004	13.60	13.80	13.58	13.63	2,787,986	-0.01(-0.05%)
Sep 23, 2004	13.51	13.67	13.44	13.64	4,724,972	+0.13(+0.94%)
Sep 22, 2004	13.82	13.90	13.44	13.51	6,331,502	-0.39(-2.83%)
Sep 21, 2004	13.85	13.94	13.79	13.91	4,858,802	+0.06(+0.41%)
Sep 20, 2004	14.01	14.03	13.84	13.85	4,182,548	-0.18(-1.25%)
Sep 17, 2004	14.08	14.09	13.97	14.02	3,988,480	-0.05(-0.32%)
Sep 16, 2004	14.12	14.17	14.06	14.07	1,892,091	-0.01(-0.08%)
Sep 15, 2004	14.11	14.20	14.05	14.08	1,959,432	-0.06(-0.45%)
Sep 14, 2004	14.15	14.24	14.11	14.14	2,786,850	-0.00(-0.02%)
Sep 13, 2004	14.07	14.16	14.04	14.15	3,401,445	+0.07(+0.50%)
Sep 10, 2004	14.18	14.20	14.04	14.08	3,636,430	-0.09(-0.62%)
Sep 09, 2004	14.16	14.18	14.07	14.17	1,823,045	+0.01(+0.05%)
Sep 08, 2004	14.22	14.22	14.11	14.16	2,242,436	-0.06(-0.40%)
Sep 07, 2004	14.17	14.29	14.15	14.21	3,764,293	+0.01(+0.05%)
Sep 03, 2004	14.22	14.30	14.17	14.21	1,907,435	+0.01(+0.05%)
Sep 02, 2004	14.15	14.21	14.02	14.20	2,345,864	+0.07(+0.52%)

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.