Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.15	10.19	10.07	10.08	1,678,009	-0.06(-0.55%)
Jun 29, 2005	9.970	10.17	9.963	10.13	1,746,894	+0.14(+1.40%)
Jun 28, 2005	9.890	10.02	9.852	9.992	1,835,958	+0.13(+1.35%)
Jun 27, 2005	9.710	9.878	9.705	9.859	1,693,167	+0.12(+1.23%)
Jun 24, 2005	9.814	9.914	9.691	9.739	1,749,750	-0.07(-0.72%)
Jun 23, 2005	9.869	9.956	9.750	9.810	1,778,688	-0.20(-1.99%)
Jun 22, 2005	10.00	10.08	9.914	10.01	943,611	+0.02(+0.24%)
Jun 21, 2005	9.999	10.05	9.902	9.985	686,749	-0.00(-0.03%)
Jun 20, 2005	10.02	10.04	9.930	9.989	1,518,026	-0.03(-0.35%)
Jun 17, 2005	9.916	10.05	9.850	10.02	2,962,507	+0.15(+1.47%)
Jun 16, 2005	9.663	9.880	9.651	9.878	1,312,781	+0.20(+2.06%)
Jun 15, 2005	9.644	9.684	9.521	9.679	1,164,309	+0.07(+0.74%)
Jun 14, 2005	9.580	9.630	9.571	9.608	1,611,960	+0.03(+0.27%)
Jun 13, 2005	9.545	9.696	9.457	9.582	1,136,910	+0.06(+0.64%)
Jun 10, 2005	9.623	9.625	9.492	9.521	1,074,300	-0.08(-0.87%)
Jun 09, 2005	9.589	9.644	9.518	9.604	1,492,850	-0.01(-0.07%)
Jun 08, 2005	9.803	9.803	9.587	9.611	1,591,875	-0.18(-1.84%)
Jun 07, 2005	9.914	9.987	9.783	9.791	1,206,629	-0.11(-1.10%)
Jun 06, 2005	9.871	9.928	9.862	9.900	803,996	+0.03(+0.32%)
Jun 03, 2005	9.947	9.968	9.857	9.869	1,160,442	-0.06(-0.56%)
Jun 02, 2005	9.985	10.03	9.909	9.925	1,254,286	-0.08(-0.76%)
Jun 01, 2005	9.899	10.04	9.878	10.00	1,387,877	+0.10(+1.03%)
May 31, 2005	10.03	10.05	9.790	9.899	1,926,305	-0.17(-1.65%)
May 27, 2005	10.12	10.12	9.938	10.06	1,637,430	-0.16(-1.61%)
May 26, 2005	10.15	10.32	10.13	10.23	1,855,075	+0.11(+1.13%)
May 25, 2005	10.25	10.25	10.03	10.12	1,078,857	-0.15(-1.45%)
May 24, 2005	10.06	10.29	9.999	10.26	2,884,306	+0.23(+2.33%)
May 23, 2005	10.01	10.12	10.01	10.03	1,198,517	-0.01(-0.12%)
May 20, 2005	9.983	10.08	9.951	10.04	1,584,191	+0.02(+0.17%)
May 19, 2005	9.895	10.04	9.895	10.03	1,209,601	+0.09(+0.94%)
May 18, 2005	9.663	9.942	9.653	9.932	2,279,029	+0.29(+2.96%)
May 17, 2005	9.542	9.648	9.480	9.646	1,291,654	+0.05(+0.54%)
May 16, 2005	9.412	9.609	9.398	9.594	1,417,956	+0.17(+1.86%)
May 13, 2005	9.530	9.609	9.315	9.419	1,957,363	-0.11(-1.11%)
May 12, 2005	9.549	9.587	9.450	9.525	2,342,748	-0.05(-0.49%)
May 11, 2005	9.504	9.590	9.448	9.571	2,265,072	+0.09(+0.91%)
May 10, 2005	9.478	9.535	9.422	9.485	2,366,505	-0.08(-0.80%)
May 09, 2005	9.535	9.566	9.452	9.561	1,331,037	+0.01(+0.11%)
May 06, 2005	9.535	9.604	9.523	9.551	1,992,955	+0.02(+0.18%)
May 05, 2005	9.412	9.558	9.376	9.533	2,719,455	+0.10(+1.08%)
May 04, 2005	9.159	9.464	9.080	9.431	4,410,000	+0.30(+3.32%)
May 03, 2005	9.057	9.178	9.057	9.128	1,828,199	+0.05(+0.57%)
May 02, 2005	8.905	9.130	8.905	9.076	2,298,906	+0.14(+1.59%)
Apr 29, 2005	8.816	8.945	8.806	8.934	2,190,285	+0.14(+1.59%)
Apr 28, 2005	8.791	8.932	8.714	8.794	2,912,768	-0.01(-0.06%)
Apr 27, 2005	8.399	8.806	8.359	8.799	5,484,880	+0.61(+7.44%)
Apr 26, 2005	8.269	8.330	8.190	8.190	1,883,000	-0.12(-1.46%)
Apr 25, 2005	8.301	8.375	8.243	8.311	2,094,405	+0.05(+0.57%)
Apr 22, 2005	8.441	8.520	8.216	8.264	1,700,314	-0.22(-2.55%)
Apr 21, 2005	8.410	8.534	8.410	8.481	2,165,955	+0.13(+1.60%)
Apr 20, 2005	8.513	8.513	8.335	8.347	1,627,831	-0.14(-1.61%)
Apr 19, 2005	8.352	8.513	8.335	8.484	2,218,724	+0.13(+1.58%)
Apr 18, 2005	8.271	8.427	8.171	8.352	2,220,266	+0.07(+0.84%)
Apr 15, 2005	8.339	8.458	8.243	8.283	1,999,207	-0.04(-0.44%)
Apr 14, 2005	8.444	8.444	8.224	8.320	2,760,337	-0.10(-1.16%)
Apr 13, 2005	8.604	8.612	8.351	8.417	2,311,869	-0.22(-2.56%)
Apr 12, 2005	8.498	8.675	8.488	8.638	2,578,049	+0.12(+1.38%)
Apr 11, 2005	8.617	8.685	8.449	8.520	2,554,225	-0.07(-0.83%)
Apr 08, 2005	8.745	8.818	8.565	8.591	2,487,021	-0.21(-2.36%)
Apr 07, 2005	8.830	8.842	8.723	8.799	1,250,725	-0.00(-0.04%)
Apr 06, 2005	8.908	8.939	8.803	8.803	1,102,736	-0.06(-0.72%)
Apr 05, 2005	8.830	8.910	8.825	8.867	1,729,030	+0.04(+0.45%)
Apr 04, 2005	8.846	8.915	8.699	8.827	1,583,362	-0.04(-0.47%)
Apr 01, 2005	8.993	9.090	8.784	8.868	1,703,776	-0.05(-0.60%)
Mar 31, 2005	9.049	9.050	8.894	8.922	897,718	-0.10(-1.06%)
Mar 30, 2005	8.856	9.017	8.841	9.017	1,287,591	+0.17(+1.92%)
Mar 29, 2005	8.969	9.010	8.773	8.848	1,451,654	-0.11(-1.20%)
Mar 28, 2005	9.007	9.099	8.955	8.955	1,093,082	-0.05(-0.54%)
Mar 24, 2005	8.882	9.090	8.839	9.003	1,478,807	+0.11(+1.29%)
Mar 23, 2005	9.002	9.010	8.815	8.889	1,381,966	-0.10(-1.16%)
Mar 22, 2005	9.102	9.136	8.960	8.993	1,385,139	-0.08(-0.92%)
Mar 21, 2005	9.116	9.163	9.000	9.076	1,496,348	-0.05(-0.59%)
Mar 18, 2005	9.220	9.287	9.090	9.130	1,626,696	-0.09(-0.94%)
Mar 17, 2005	9.142	9.303	9.109	9.216	1,034,809	+0.07(+0.72%)
Mar 16, 2005	9.272	9.357	9.097	9.151	1,046,490	-0.15(-1.66%)
Mar 15, 2005	9.410	9.452	9.270	9.305	910,228	-0.08(-0.90%)
Mar 14, 2005	9.400	9.462	9.332	9.390	1,419,409	+0.03(+0.37%)
Mar 11, 2005	9.398	9.506	9.291	9.355	1,130,161	-0.01(-0.13%)
Mar 10, 2005	9.558	9.558	9.272	9.367	1,025,517	-0.13(-1.37%)
Mar 09, 2005	9.564	9.601	9.393	9.497	1,253,116	-0.04(-0.44%)
Mar 08, 2005	9.608	9.679	9.525	9.539	1,579,180	-0.05(-0.56%)
Mar 07, 2005	9.433	9.592	9.353	9.592	1,226,041	+0.20(+2.10%)
Mar 04, 2005	9.417	9.473	9.336	9.395	1,213,603	+0.06(+0.59%)
Mar 03, 2005	9.518	9.523	9.286	9.339	1,375,896	-0.13(-1.37%)
Mar 02, 2005	9.514	9.608	9.405	9.469	1,512,043	-0.06(-0.62%)
Mar 01, 2005	9.514	9.582	9.468	9.528	1,329,977	+0.04(+0.42%)
Feb 28, 2005	9.511	9.596	9.419	9.488	1,615,240	-0.00(-0.04%)
Feb 25, 2005	9.395	9.506	9.336	9.492	1,119,661	+0.10(+1.09%)
Feb 24, 2005	9.126	9.390	9.092	9.390	1,383,973	+0.21(+2.30%)
Feb 23, 2005	9.071	9.232	9.038	9.178	1,434,555	+0.18(+2.02%)
Feb 22, 2005	9.126	9.163	8.969	8.997	1,953,782	-0.17(-1.91%)
Feb 18, 2005	9.300	9.390	9.149	9.171	1,453,946	-0.10(-1.12%)
Feb 17, 2005	9.365	9.414	9.211	9.275	1,199,360	-0.08(-0.87%)
Feb 16, 2005	9.242	9.410	9.194	9.357	1,904,023	+0.10(+1.08%)
Feb 15, 2005	9.068	9.316	9.038	9.256	1,724,920	+0.24(+2.67%)
Feb 14, 2005	9.055	9.095	8.950	9.016	989,497	-0.05(-0.53%)
Feb 11, 2005	8.860	9.123	8.836	9.064	1,550,023	+0.20(+2.23%)
Feb 10, 2005	9.009	9.080	8.818	8.867	2,772,258	-0.14(-1.50%)
Feb 09, 2005	9.263	9.317	8.856	9.002	3,272,680	-0.24(-2.59%)
Feb 08, 2005	9.057	9.267	9.052	9.241	3,932,056	+0.18(+1.99%)
Feb 07, 2005	8.917	9.061	8.889	9.061	2,523,684	+0.16(+1.85%)
Feb 04, 2005	8.874	8.938	8.830	8.896	1,183,484	+0.01(+0.14%)
Feb 03, 2005	8.965	8.993	8.836	8.884	1,428,447	-0.06(-0.70%)
Feb 02, 2005	8.943	8.998	8.900	8.946	1,635,313	-0.01(-0.06%)
Feb 01, 2005	8.931	8.991	8.879	8.952	1,737,580	+0.03(+0.39%)
Jan 31, 2005	8.868	8.939	8.797	8.917	1,983,336	+0.13(+1.46%)
Jan 28, 2005	8.926	8.926	8.730	8.789	2,528,111	-0.10(-1.15%)
Jan 27, 2005	8.934	9.012	8.820	8.891	1,418,268	-0.08(-0.85%)
Jan 26, 2005	8.995	9.012	8.879	8.967	1,240,875	+0.05(+0.52%)
Jan 25, 2005	8.863	9.074	8.839	8.920	1,199,586	+0.08(+0.94%)
Jan 24, 2005	8.915	9.012	8.832	8.837	1,006,414	-0.06(-0.72%)
Jan 21, 2005	8.938	9.055	8.877	8.901	1,472,339	-0.03(-0.37%)
Jan 20, 2005	8.971	9.114	8.913	8.934	1,260,564	-0.05(-0.56%)
Jan 19, 2005	9.073	9.137	8.938	8.984	1,444,241	-0.07(-0.75%)
Jan 18, 2005	8.990	9.081	8.929	9.052	1,541,299	+0.05(+0.52%)
Jan 14, 2005	9.009	9.064	8.919	9.005	2,503,594	-0.01(-0.10%)
Jan 13, 2005	9.213	9.229	9.007	9.014	2,814,982	-0.24(-2.55%)
Jan 12, 2005	9.540	9.547	9.187	9.249	2,876,717	-0.31(-3.24%)
Jan 11, 2005	9.528	9.599	9.525	9.559	1,511,292	-0.02(-0.18%)
Jan 10, 2005	9.398	9.644	9.393	9.577	2,073,425	+0.16(+1.65%)
Jan 07, 2005	9.592	9.658	9.421	9.421	1,715,527	-0.13(-1.34%)
Jan 06, 2005	9.551	9.710	9.542	9.549	2,263,554	-0.00(-0.02%)
Jan 05, 2005	9.435	9.670	9.435	9.551	2,229,007	+0.08(+0.90%)
Jan 04, 2005	9.596	9.651	9.429	9.466	2,430,530	-0.04(-0.44%)
Jan 03, 2005	9.703	9.713	9.454	9.507	2,834,374	-0.11(-1.10%)
Dec 31, 2004	9.696	9.696	9.589	9.613	904,450	-0.12(-1.23%)
Dec 30, 2004	9.700	9.758	9.700	9.732	1,285,636	+0.00(+0.00%)
Dec 29, 2004	9.642	9.764	9.639	9.732	1,567,771	-0.03(-0.28%)
Dec 28, 2004	9.603	9.760	9.549	9.760	1,430,602	+0.23(+2.36%)
Dec 27, 2004	9.642	9.677	9.459	9.535	1,667,110	-0.10(-1.01%)
Dec 23, 2004	9.601	9.696	9.592	9.632	1,109,770	-0.01(-0.07%)
Dec 22, 2004	9.597	9.672	9.526	9.639	1,026,891	+0.08(+0.80%)
Dec 21, 2004	9.462	9.670	9.462	9.563	1,705,518	+0.10(+1.06%)
Dec 20, 2004	9.490	9.513	9.393	9.462	1,181,387	+0.04(+0.39%)
Dec 17, 2004	9.474	9.523	9.407	9.426	1,488,935	+0.05(+0.54%)
Dec 16, 2004	9.442	9.461	9.320	9.376	998,880	-0.07(-0.70%)
Dec 15, 2004	9.495	9.523	9.355	9.442	1,021,404	-0.08(-0.87%)
Dec 14, 2004	9.319	9.530	9.305	9.525	1,329,818	+0.18(+1.96%)
Dec 13, 2004	9.211	9.343	9.194	9.341	769,302	+0.13(+1.41%)
Dec 10, 2004	9.351	9.351	9.151	9.211	907,337	-0.16(-1.74%)
Dec 09, 2004	9.419	9.445	9.269	9.374	1,123,054	-0.05(-0.57%)
Dec 08, 2004	9.241	9.488	9.185	9.428	1,154,242	+0.24(+2.62%)
Dec 07, 2004	9.372	9.464	9.182	9.187	1,203,334	-0.19(-2.07%)
Dec 06, 2004	9.459	9.559	9.377	9.381	1,376,312	-0.07(-0.71%)
Dec 03, 2004	9.293	9.500	9.246	9.448	2,298,666	+0.12(+1.26%)
Dec 02, 2004	9.436	9.447	9.281	9.331	1,424,537	-0.10(-1.10%)
Dec 01, 2004	9.231	9.532	9.218	9.435	2,084,104	+0.13(+1.38%)
Nov 30, 2004	9.194	9.315	9.139	9.306	1,488,935	+0.09(+1.01%)
Nov 29, 2004	9.152	9.237	9.116	9.213	1,217,195	+0.07(+0.76%)
Nov 26, 2004	9.249	9.261	9.140	9.144	377,143	-0.10(-1.03%)
Nov 24, 2004	9.184	9.286	9.165	9.239	1,116,412	+0.10(+1.12%)
Nov 23, 2004	9.055	9.152	8.969	9.137	1,257,913	+0.03(+0.36%)
Nov 22, 2004	8.953	9.128	8.917	9.104	1,672,308	+0.14(+1.58%)
Nov 19, 2004	9.081	9.109	8.887	8.962	1,409,521	-0.11(-1.20%)
Nov 18, 2004	9.057	9.119	9.033	9.071	1,024,870	-0.00(-0.02%)
Nov 17, 2004	8.882	9.189	8.882	9.073	1,343,680	+0.15(+1.67%)
Nov 16, 2004	8.978	9.023	8.874	8.924	2,119,047	-0.09(-1.02%)
Nov 15, 2004	9.177	9.201	8.946	9.016	2,748,870	-0.42(-4.44%)
Nov 12, 2004	9.431	9.435	9.268	9.435	1,809,766	-0.10(-1.02%)
Nov 11, 2004	9.445	9.566	9.393	9.532	1,469,009	+0.10(+1.06%)
Nov 10, 2004	9.455	9.497	9.377	9.431	1,560,840	-0.02(-0.20%)
Nov 09, 2004	9.523	9.523	9.383	9.450	1,765,294	-0.04(-0.46%)
Nov 08, 2004	9.521	9.523	9.398	9.493	1,512,614	-0.01(-0.05%)
Nov 05, 2004	9.436	9.587	9.426	9.499	1,658,158	+0.09(+0.99%)
Nov 04, 2004	9.281	9.448	9.261	9.405	2,420,241	+0.14(+1.55%)
Nov 03, 2004	9.114	9.265	9.114	9.261	1,896,688	+0.20(+2.16%)
Nov 02, 2004	9.057	9.204	8.983	9.066	3,128,323	-0.19(-2.06%)
Nov 01, 2004	9.281	9.409	9.187	9.256	1,855,393	-0.08(-0.89%)
Oct 29, 2004	9.222	9.398	9.137	9.339	1,713,315	+0.06(+0.63%)
Oct 28, 2004	9.272	9.327	9.166	9.281	1,518,390	-0.04(-0.45%)
Oct 27, 2004	9.358	9.393	9.081	9.322	2,750,891	-0.05(-0.48%)
Oct 26, 2004	9.052	9.391	9.047	9.367	3,148,537	+0.30(+3.36%)
Oct 25, 2004	8.991	9.087	8.879	9.062	1,716,491	+0.09(+1.04%)
Oct 22, 2004	8.983	9.197	8.946	8.969	2,780,346	-0.08(-0.90%)
Oct 21, 2004	8.638	9.144	8.623	9.050	4,046,923	+0.32(+3.63%)
Oct 20, 2004	8.385	8.745	8.378	8.733	7,947,148	+0.65(+8.08%)
Oct 19, 2004	8.304	8.321	8.010	8.081	1,914,592	-0.24(-2.89%)
Oct 18, 2004	8.183	8.363	8.152	8.321	1,385,841	+0.13(+1.61%)
Oct 15, 2004	7.984	8.255	7.982	8.190	1,847,596	+0.20(+2.54%)
Oct 14, 2004	7.984	8.110	7.982	7.987	1,026,314	+0.03(+0.41%)
Oct 13, 2004	7.991	8.110	7.890	7.954	1,319,134	-0.08(-1.06%)
Oct 12, 2004	8.088	8.089	7.949	8.039	1,142,113	-0.06(-0.71%)
Oct 11, 2004	8.136	8.171	8.069	8.096	819,260	-0.01(-0.15%)
Oct 08, 2004	8.103	8.172	8.056	8.108	1,156,263	+0.02(+0.19%)
Oct 07, 2004	8.195	8.233	8.084	8.093	898,674	-0.13(-1.62%)
Oct 06, 2004	8.280	8.309	8.207	8.226	1,691,945	-0.05(-0.54%)
Oct 05, 2004	8.210	8.354	8.197	8.271	1,937,406	+0.08(+0.93%)
Oct 04, 2004	8.219	8.325	8.174	8.195	1,205,067	-0.05(-0.63%)
Oct 01, 2004	8.110	8.268	8.062	8.247	1,669,998	+0.21(+2.67%)
Sep 30, 2004	8.010	8.058	7.958	8.032	1,095,620	-0.00(-0.02%)
Sep 29, 2004	7.833	8.034	7.805	8.034	1,627,836	+0.19(+2.36%)
Sep 28, 2004	7.871	7.873	7.798	7.849	1,283,325	-0.01(-0.13%)
Sep 27, 2004	7.869	7.935	7.811	7.859	1,185,719	-0.04(-0.54%)
Sep 24, 2004	7.753	7.956	7.710	7.901	1,262,533	+0.17(+2.25%)
Sep 23, 2004	7.740	7.817	7.714	7.727	1,293,144	-0.05(-0.67%)
Sep 22, 2004	7.939	7.939	7.717	7.779	1,383,820	-0.15(-1.94%)
Sep 21, 2004	7.913	7.965	7.861	7.933	1,261,378	+0.06(+0.79%)
Sep 20, 2004	7.847	7.911	7.781	7.871	968,847	+0.05(+0.58%)
Sep 17, 2004	7.804	7.892	7.791	7.826	1,493,844	+0.06(+0.78%)
Sep 16, 2004	7.722	7.779	7.701	7.766	880,770	+0.06(+0.76%)
Sep 15, 2004	7.729	7.781	7.689	7.707	1,218,350	-0.01(-0.09%)
Sep 14, 2004	7.766	7.779	7.663	7.714	1,749,412	-0.05(-0.67%)
Sep 13, 2004	7.733	7.790	7.724	7.766	1,141,825	+0.02(+0.31%)
Sep 10, 2004	7.696	7.741	7.618	7.741	876,438	+0.07(+0.86%)
Sep 09, 2004	7.658	7.740	7.629	7.675	890,877	+0.04(+0.50%)
Sep 08, 2004	7.714	7.743	7.601	7.637	1,208,532	-0.07(-0.90%)
Sep 07, 2004	7.540	7.707	7.514	7.707	1,556,509	+0.20(+2.68%)
Sep 03, 2004	7.558	7.584	7.480	7.506	1,125,942	-0.05(-0.64%)
Sep 02, 2004	7.411	7.582	7.395	7.554	1,094,465	+0.15(+1.96%)
Sep 01, 2004	7.327	7.511	7.315	7.409	1,227,303	+0.02(+0.28%)
Aug 31, 2004	7.272	7.388	7.272	7.388	1,156,552	+0.11(+1.45%)
Aug 30, 2004	7.378	7.537	7.272	7.282	1,016,206	-0.13(-1.75%)
Aug 27, 2004	7.395	7.450	7.338	7.412	813,196	+0.06(+0.78%)
Aug 26, 2004	7.379	7.525	7.341	7.355	1,234,522	-0.06(-0.82%)
Aug 25, 2004	7.341	7.452	7.303	7.416	1,164,060	+0.11(+1.44%)
Aug 24, 2004	7.350	7.388	7.260	7.310	1,308,449	+0.03(+0.45%)
Aug 23, 2004	7.366	7.466	7.232	7.277	1,332,129	-0.09(-1.20%)
Aug 20, 2004	7.321	7.390	7.222	7.366	890,877	+0.05(+0.64%)
Aug 19, 2004	7.378	7.395	7.263	7.319	1,134,316	-0.08(-1.08%)
Aug 18, 2004	7.272	7.411	7.217	7.398	1,379,777	+0.09(+1.28%)
Aug 17, 2004	7.227	7.305	7.184	7.305	1,441,575	+0.06(+0.86%)
Aug 16, 2004	7.236	7.324	7.194	7.243	1,909,683	+0.04(+0.55%)
Aug 13, 2004	7.307	7.390	7.160	7.203	1,136,338	-0.07(-1.02%)
Aug 12, 2004	7.385	7.431	7.274	7.277	1,334,150	-0.16(-2.10%)
Aug 11, 2004	7.402	7.495	7.359	7.433	1,113,236	-0.01(-0.09%)
Aug 10, 2004	7.314	7.468	7.279	7.440	1,595,493	+0.16(+2.26%)
Aug 09, 2004	7.381	7.547	7.140	7.276	2,922,136	+0.14(+1.94%)
Aug 06, 2004	7.400	7.411	7.123	7.137	2,781,213	-0.28(-3.78%)
Aug 05, 2004	7.634	7.634	7.417	7.417	1,510,882	-0.22(-2.84%)
Aug 04, 2004	7.651	7.696	7.568	7.634	1,165,793	+0.01(+0.14%)
Aug 03, 2004	7.636	7.753	7.618	7.624	1,278,127	-0.03(-0.45%)
Aug 02, 2004	7.549	7.689	7.523	7.658	1,646,896	+0.09(+1.14%)
Jul 30, 2004	7.594	7.636	7.452	7.572	1,018,517	-0.05(-0.64%)
Jul 29, 2004	7.528	7.660	7.471	7.620	1,453,415	+0.13(+1.73%)
Jul 28, 2004	7.454	7.540	7.379	7.490	1,987,075	+0.00(+0.02%)
Jul 27, 2004	7.591	7.618	7.383	7.488	1,730,064	-0.06(-0.83%)
Jul 26, 2004	7.591	7.722	7.532	7.551	1,299,786	-0.05(-0.68%)
Jul 23, 2004	7.662	7.727	7.584	7.603	1,043,640	-0.08(-1.04%)
Jul 22, 2004	7.722	7.733	7.618	7.682	2,106,918	-0.03(-0.34%)
Jul 21, 2004	7.942	7.985	7.563	7.708	5,072,082	-0.37(-4.52%)
Jul 20, 2004	7.939	8.077	7.930	8.074	1,330,974	+0.14(+1.77%)
Jul 19, 2004	7.909	7.966	7.878	7.933	1,412,986	+0.08(+1.06%)
Jul 16, 2004	7.963	7.991	7.850	7.850	1,123,920	-0.11(-1.41%)
Jul 15, 2004	7.828	8.034	7.800	7.963	1,095,620	+0.12(+1.50%)
Jul 14, 2004	7.817	7.920	7.797	7.845	886,834	-0.02(-0.24%)
Jul 13, 2004	7.823	7.875	7.774	7.864	1,294,588	+0.05(+0.62%)
Jul 12, 2004	7.812	7.885	7.688	7.816	1,416,740	-0.01(-0.07%)
Jul 09, 2004	7.708	7.847	7.708	7.821	1,002,923	+0.08(+1.03%)
Jul 08, 2004	7.965	7.965	7.724	7.741	1,677,795	-0.21(-2.64%)
Jul 07, 2004	7.856	7.954	7.838	7.951	817,528	+0.08(+1.03%)
Jul 06, 2004	7.894	7.952	7.821	7.869	1,904,485	-0.02(-0.20%)
Jul 02, 2004	7.911	7.939	7.831	7.885	957,585	+0.00(+0.04%)

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.