Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.37	14.95	13.31	14.64	130,632,848	+1.33(+10.03%)
Aug 30, 2005	12.66	13.36	12.64	13.30	48,095,192	+0.67(+5.34%)
Aug 29, 2005	12.56	12.63	12.30	12.63	24,918,080	+0.35(+2.82%)
Aug 26, 2005	12.30	12.39	12.17	12.28	16,636,304	-0.02(-0.12%)
Aug 25, 2005	12.38	12.40	12.24	12.30	15,910,598	-0.14(-1.13%)
Aug 24, 2005	12.15	12.49	12.11	12.44	24,560,138	+0.30(+2.48%)
Aug 23, 2005	12.19	12.24	11.93	12.14	16,198,698	+0.02(+0.20%)
Aug 22, 2005	12.23	12.31	11.92	12.11	19,197,554	+0.03(+0.26%)
Aug 19, 2005	11.95	12.13	11.86	12.08	20,494,730	+0.28(+2.40%)
Aug 18, 2005	11.77	11.94	11.53	11.80	39,001,500	-0.09(-0.80%)
Aug 17, 2005	12.44	12.68	11.76	11.89	43,209,864	-0.58(-4.64%)
Aug 16, 2005	12.85	12.89	12.46	12.47	21,266,270	-0.43(-3.32%)
Aug 15, 2005	12.88	12.98	12.73	12.90	16,518,808	+0.01(+0.05%)
Aug 12, 2005	12.87	12.95	12.68	12.89	17,930,934	+0.15(+1.18%)
Aug 11, 2005	12.60	12.74	12.49	12.74	29,040,596	+0.27(+2.14%)
Aug 10, 2005	12.33	12.51	12.26	12.48	21,764,260	+0.22(+1.81%)
Aug 09, 2005	12.14	12.28	12.03	12.26	12,722,949	+0.12(+0.95%)
Aug 08, 2005	12.27	12.37	12.11	12.14	17,749,416	+0.00(+0.00%)
Aug 05, 2005	12.30	12.37	11.91	12.14	24,910,804	-0.13(-1.03%)
Aug 04, 2005	11.98	12.41	11.90	12.27	26,133,046	+0.38(+3.22%)
Aug 03, 2005	11.75	12.07	11.68	11.88	31,082,030	+0.23(+1.96%)
Aug 02, 2005	11.48	11.69	11.43	11.66	17,949,122	+0.21(+1.86%)
Aug 01, 2005	11.46	11.52	11.40	11.44	14,516,297	+0.06(+0.57%)
Jul 29, 2005	11.54	11.54	11.36	11.38	17,045,900	-0.03(-0.29%)
Jul 28, 2005	11.53	11.56	11.34	11.41	14,979,003	-0.01(-0.08%)
Jul 27, 2005	11.38	11.43	11.13	11.42	16,361,299	+0.08(+0.70%)
Jul 26, 2005	11.67	11.68	11.31	11.34	26,362,580	-0.24(-2.07%)
Jul 25, 2005	11.44	11.76	11.39	11.58	23,349,900	+0.12(+1.08%)
Jul 22, 2005	11.04	11.47	11.03	11.46	19,955,634	+0.50(+4.55%)
Jul 21, 2005	11.14	11.15	10.82	10.96	17,239,058	-0.17(-1.54%)
Jul 20, 2005	11.24	11.29	11.00	11.13	15,115,414	-0.12(-1.04%)
Jul 19, 2005	11.10	11.27	10.98	11.25	15,430,068	+0.19(+1.74%)
Jul 18, 2005	11.20	11.20	10.89	11.05	18,247,770	-0.23(-2.02%)
Jul 15, 2005	11.28	11.41	11.22	11.28	19,881,064	+0.16(+1.40%)
Jul 14, 2005	11.64	11.73	11.09	11.13	27,838,362	-0.49(-4.24%)
Jul 13, 2005	11.71	11.79	11.58	11.62	18,942,556	-0.09(-0.76%)
Jul 12, 2005	11.68	11.86	11.65	11.71	16,917,856	+0.08(+0.69%)
Jul 11, 2005	11.28	11.64	11.27	11.63	18,979,296	+0.00(+0.04%)
Jul 08, 2005	11.74	11.77	11.45	11.62	23,290,970	-0.09(-0.80%)
Jul 07, 2005	11.23	11.73	11.23	11.72	26,556,828	+0.24(+2.10%)
Jul 06, 2005	11.68	11.78	11.45	11.48	22,787,160	-0.20(-1.72%)
Jul 05, 2005	11.33	11.68	11.33	11.68	25,795,474	+0.51(+4.59%)
Jul 01, 2005	10.98	11.19	10.89	11.17	14,415,535	+0.29(+2.68%)
Jun 30, 2005	10.89	11.03	10.81	10.87	14,222,377	+0.03(+0.24%)
Jun 29, 2005	10.74	10.93	10.65	10.85	20,081,132	+0.05(+0.48%)
Jun 28, 2005	11.08	11.11	10.75	10.80	22,622,740	-0.33(-2.98%)
Jun 27, 2005	11.09	11.30	11.05	11.13	19,578,412	+0.19(+1.73%)
Jun 24, 2005	10.99	11.03	10.78	10.94	13,905,176	+0.05(+0.43%)
Jun 23, 2005	11.04	11.22	10.88	10.89	21,638,762	-0.17(-1.53%)
Jun 22, 2005	10.95	11.06	10.75	11.06	24,904,984	+0.20(+1.80%)
Jun 21, 2005	11.05	11.10	10.78	10.86	24,104,706	-0.26(-2.36%)
Jun 20, 2005	11.13	11.31	11.04	11.13	25,198,904	+0.14(+1.25%)
Jun 17, 2005	10.82	11.06	10.73	10.99	35,033,216	+0.45(+4.25%)
Jun 16, 2005	10.42	10.54	10.36	10.54	15,210,719	+0.10(+0.99%)
Jun 15, 2005	10.27	10.50	10.17	10.44	26,796,548	+0.21(+2.08%)
Jun 14, 2005	10.16	10.23	10.09	10.23	17,076,456	+0.10(+0.99%)
Jun 13, 2005	10.10	10.23	10.000	10.12	21,220,800	-0.06(-0.58%)
Jun 10, 2005	10.10	10.26	10.04	10.18	25,127,606	+0.05(+0.46%)
Jun 09, 2005	9.828	10.14	9.825	10.14	19,968,366	+0.34(+3.45%)
Jun 08, 2005	9.715	10.03	9.587	9.799	23,043,976	+0.04(+0.38%)
Jun 07, 2005	9.960	10.10	9.733	9.762	16,961,144	-0.21(-2.14%)
Jun 06, 2005	9.912	10.03	9.784	9.975	14,242,384	+0.10(+1.00%)
Jun 03, 2005	9.756	9.958	9.732	9.876	20,185,168	+0.15(+1.57%)
Jun 02, 2005	9.718	9.877	9.649	9.723	19,049,866	-0.08(-0.79%)
Jun 01, 2005	9.519	9.859	9.514	9.800	19,788,304	+0.37(+3.91%)
May 31, 2005	9.663	9.690	9.432	9.432	23,750,038	-0.26(-2.65%)
May 27, 2005	9.453	9.693	9.451	9.689	16,133,584	+0.25(+2.65%)
May 26, 2005	9.410	9.498	9.347	9.439	15,262,010	+0.11(+1.22%)
May 25, 2005	9.299	9.429	9.031	9.325	26,131,226	+0.06(+0.62%)
May 24, 2005	9.263	9.318	9.178	9.267	18,536,598	+0.20(+2.15%)
May 23, 2005	8.962	9.168	8.892	9.072	19,073,874	+0.11(+1.24%)
May 20, 2005	9.132	9.132	8.922	8.961	17,476,230	-0.13(-1.44%)
May 19, 2005	8.797	9.091	8.746	9.091	28,369,456	+0.40(+4.62%)
May 18, 2005	8.797	8.893	8.618	8.690	36,753,448	+0.04(+0.51%)
May 17, 2005	8.317	8.687	8.282	8.646	31,406,142	+0.31(+3.69%)
May 16, 2005	8.433	8.481	7.945	8.338	52,798,640	-0.16(-1.94%)
May 13, 2005	8.681	8.783	8.357	8.503	36,089,944	-0.02(-0.27%)
May 12, 2005	9.196	9.201	8.488	8.526	39,043,332	-0.71(-7.69%)
May 11, 2005	9.278	9.345	9.086	9.237	20,424,524	-0.10(-1.03%)
May 10, 2005	9.411	9.601	9.292	9.333	20,479,088	-0.10(-1.09%)
May 09, 2005	9.415	9.436	9.293	9.436	15,955,341	+0.12(+1.33%)
May 06, 2005	9.304	9.448	9.279	9.312	20,376,870	+0.09(+0.94%)
May 05, 2005	9.175	9.356	9.136	9.226	24,007,218	+0.07(+0.78%)
May 04, 2005	9.087	9.179	8.824	9.154	37,504,252	+0.11(+1.22%)
May 03, 2005	9.281	9.333	8.962	9.044	29,261,400	-0.38(-3.98%)
May 02, 2005	9.406	9.457	9.168	9.420	31,937,236	+0.00(+0.00%)
Apr 29, 2005	9.532	9.553	9.266	9.420	31,665,506	+0.14(+1.51%)
Apr 28, 2005	9.475	9.546	9.106	9.279	36,159,060	-0.19(-2.05%)
Apr 27, 2005	10.03	10.06	9.422	9.473	48,416,756	-0.60(-5.91%)
Apr 26, 2005	10.42	10.49	10.06	10.07	24,873,700	-0.36(-3.45%)
Apr 25, 2005	10.21	10.85	10.21	10.43	56,620,324	+0.11(+1.11%)
Apr 22, 2005	10.33	10.50	10.09	10.31	20,554,386	-0.01(-0.12%)
Apr 21, 2005	9.637	10.36	9.560	10.33	34,655,632	+0.23(+2.23%)
Apr 20, 2005	10.22	10.55	10.000	10.10	38,362,368	-0.07(-0.72%)
Apr 19, 2005	9.839	10.21	9.811	10.17	31,099,856	+0.53(+5.46%)
Apr 18, 2005	9.182	9.689	8.969	9.648	30,594,590	+0.35(+3.82%)
Apr 15, 2005	9.777	9.890	9.141	9.293	40,925,436	-0.63(-6.33%)
Apr 14, 2005	10.11	10.24	9.897	9.921	23,350,628	-0.12(-1.20%)
Apr 13, 2005	10.11	10.41	10.000	10.04	26,814,736	-0.19(-1.89%)
Apr 12, 2005	10.50	10.56	10.09	10.24	29,928,540	-0.28(-2.64%)
Apr 11, 2005	10.56	10.64	10.31	10.51	30,925,614	-0.10(-0.92%)
Apr 08, 2005	10.79	10.91	10.59	10.61	26,838,380	-0.18(-1.71%)
Apr 07, 2005	11.12	11.26	10.68	10.80	42,294,276	-0.22(-2.03%)
Apr 06, 2005	10.36	11.02	10.30	11.02	36,404,236	+0.66(+6.35%)
Apr 05, 2005	10.54	10.69	10.27	10.36	23,205,486	-0.17(-1.66%)
Apr 04, 2005	10.91	10.96	10.38	10.54	38,973,852	-0.15(-1.43%)
Apr 01, 2005	10.27	10.73	10.27	10.69	36,323,116	+0.62(+6.13%)
Mar 31, 2005	9.814	10.17	9.793	10.07	27,441,134	+0.39(+4.08%)
Mar 30, 2005	9.517	9.677	9.321	9.677	23,692,928	+0.20(+2.09%)
Mar 29, 2005	9.737	9.820	9.450	9.479	22,650,748	-0.26(-2.68%)
Mar 28, 2005	9.912	10.02	9.728	9.740	20,004,378	-0.19(-1.88%)
Mar 24, 2005	10.03	10.14	9.795	9.927	27,734,326	+0.04(+0.36%)
Mar 23, 2005	9.415	9.910	9.415	9.891	37,383,484	+0.40(+4.24%)
Mar 22, 2005	9.464	9.787	9.372	9.488	21,194,972	+0.05(+0.52%)
Mar 21, 2005	9.553	9.556	9.279	9.439	15,890,591	-0.11(-1.19%)
Mar 18, 2005	9.611	9.649	9.497	9.553	16,284,182	-0.06(-0.59%)
Mar 17, 2005	9.484	9.642	9.429	9.609	30,019,482	+0.31(+3.31%)
Mar 16, 2005	9.051	9.373	8.853	9.301	29,758,664	+0.19(+2.05%)
Mar 15, 2005	9.278	9.374	9.092	9.114	19,421,632	-0.16(-1.72%)
Mar 14, 2005	9.484	9.498	9.048	9.274	27,666,666	-0.20(-2.12%)
Mar 11, 2005	9.483	9.569	9.361	9.475	30,603,320	-0.01(-0.09%)
Mar 10, 2005	9.897	9.928	9.304	9.483	41,857,760	-0.46(-4.66%)
Mar 09, 2005	10.14	10.60	9.946	9.946	35,934,256	-0.14(-1.42%)
Mar 08, 2005	10.01	10.19	9.862	10.09	18,953,106	+0.08(+0.82%)
Mar 07, 2005	10.15	10.21	9.876	10.01	19,013,490	-0.15(-1.44%)
Mar 04, 2005	9.983	10.23	9.835	10.15	15,189,985	+0.21(+2.09%)
Mar 03, 2005	9.718	9.978	9.640	9.945	16,931,314	+0.35(+3.70%)
Mar 02, 2005	9.355	9.677	9.347	9.590	22,972,678	+0.24(+2.51%)
Mar 01, 2005	9.690	9.712	9.315	9.355	25,232,370	-0.44(-4.46%)
Feb 28, 2005	10.08	10.29	9.003	9.792	41,283,016	-0.23(-2.28%)
Feb 25, 2005	9.464	10.13	9.415	10.02	20,676,248	+0.56(+5.90%)
Feb 24, 2005	9.347	9.488	9.223	9.462	17,756,328	+0.23(+2.52%)
Feb 23, 2005	9.141	9.251	9.017	9.230	12,876,457	+0.09(+1.02%)
Feb 22, 2005	9.202	9.388	9.113	9.136	25,011,202	+0.16(+1.84%)
Feb 18, 2005	8.631	9.090	8.622	8.972	19,494,748	+0.39(+4.53%)
Feb 17, 2005	8.750	8.884	8.583	8.583	14,795,667	-0.13(-1.53%)
Feb 16, 2005	8.556	8.742	8.501	8.716	13,822,239	+0.18(+2.11%)
Feb 15, 2005	8.485	8.625	8.462	8.536	10,452,709	+0.05(+0.60%)
Feb 14, 2005	8.453	8.589	8.423	8.485	12,484,321	+0.04(+0.49%)
Feb 11, 2005	8.434	8.532	8.347	8.444	10,554,926	+0.03(+0.31%)
Feb 10, 2005	8.136	8.437	8.092	8.418	12,230,051	+0.34(+4.26%)
Feb 09, 2005	8.137	8.257	7.998	8.074	11,043,822	-0.08(-1.03%)
Feb 08, 2005	8.019	8.176	7.924	8.158	17,288,530	+0.14(+1.73%)
Feb 07, 2005	8.350	8.374	7.964	8.019	22,216,416	-0.33(-3.95%)
Feb 04, 2005	8.413	8.456	8.266	8.349	16,622,844	-0.06(-0.77%)
Feb 03, 2005	8.110	8.484	8.015	8.413	20,947,978	+0.29(+3.54%)
Feb 02, 2005	7.899	8.275	7.883	8.126	24,174,912	+0.30(+3.79%)
Feb 01, 2005	7.422	7.839	7.374	7.829	30,391,246	+0.68(+9.48%)
Jan 31, 2005	6.955	7.172	6.882	7.152	9,385,067	+0.19(+2.66%)
Jan 28, 2005	7.036	7.058	6.899	6.966	5,802,372	-0.07(-1.00%)
Jan 27, 2005	6.859	7.038	6.829	7.036	10,104,225	+0.21(+3.06%)
Jan 26, 2005	6.726	6.842	6.671	6.827	10,465,077	+0.17(+2.50%)
Jan 25, 2005	6.749	6.823	6.611	6.661	9,750,648	-0.05(-0.82%)
Jan 24, 2005	6.866	6.869	6.716	6.716	8,517,130	+0.03(+0.39%)
Jan 21, 2005	6.683	6.803	6.665	6.690	10,183,525	+0.08(+1.14%)
Jan 20, 2005	6.666	6.728	6.529	6.614	9,769,199	-0.08(-1.13%)
Jan 19, 2005	6.735	6.867	6.672	6.690	9,425,808	-0.04(-0.55%)
Jan 18, 2005	6.680	6.906	6.673	6.727	18,614,080	+0.13(+1.92%)
Jan 14, 2005	6.455	6.616	6.405	6.600	15,223,087	+0.14(+2.24%)
Jan 13, 2005	6.178	6.534	6.178	6.456	19,030,950	+0.22(+3.55%)
Jan 12, 2005	6.095	6.254	6.012	6.235	11,595,286	+0.14(+2.30%)
Jan 11, 2005	6.047	6.123	6.029	6.095	8,676,821	+0.07(+1.23%)
Jan 10, 2005	6.018	6.141	5.981	6.020	9,665,163	+0.07(+1.20%)
Jan 07, 2005	5.972	5.979	5.807	5.949	9,209,006	-0.02(-0.32%)
Jan 06, 2005	5.796	5.997	5.774	5.968	11,945,953	+0.17(+2.99%)
Jan 05, 2005	5.954	6.036	5.784	5.795	12,971,762	-0.13(-2.11%)
Jan 04, 2005	5.945	6.025	5.915	5.920	9,525,479	+0.00(+0.02%)
Jan 03, 2005	6.224	6.225	5.894	5.919	10,710,980	-0.32(-5.15%)
Dec 31, 2004	6.158	6.280	6.144	6.240	4,826,398	+0.10(+1.59%)
Dec 30, 2004	6.155	6.176	6.117	6.143	3,410,271	-0.01(-0.18%)
Dec 29, 2004	6.119	6.180	6.069	6.154	4,905,698	+0.05(+0.81%)
Dec 28, 2004	6.030	6.158	6.026	6.104	5,382,590	+0.08(+1.30%)
Dec 27, 2004	6.205	6.220	6.014	6.026	6,650,665	-0.18(-2.86%)
Dec 23, 2004	6.227	6.283	6.165	6.203	5,021,738	+0.03(+0.45%)
Dec 22, 2004	6.323	6.389	5.982	6.176	11,174,777	-0.13(-2.11%)
Dec 21, 2004	6.246	6.309	6.103	6.309	8,590,610	+0.11(+1.84%)
Dec 20, 2004	6.214	6.261	6.130	6.195	5,814,740	+0.02(+0.24%)
Dec 17, 2004	6.162	6.246	6.156	6.180	9,701,903	-0.02(-0.38%)
Dec 16, 2004	6.294	6.339	6.159	6.203	8,317,060	-0.09(-1.44%)
Dec 15, 2004	6.022	6.294	6.004	6.294	13,823,330	+0.29(+4.78%)
Dec 14, 2004	6.135	6.183	5.970	6.007	11,080,199	-0.10(-1.62%)
Dec 13, 2004	5.964	6.117	5.956	6.106	9,746,646	+0.20(+3.30%)
Dec 10, 2004	6.078	6.078	5.842	5.910	8,685,552	-0.01(-0.14%)
Dec 09, 2004	5.934	5.993	5.829	5.919	9,241,744	-0.01(-0.19%)
Dec 08, 2004	5.805	5.942	5.663	5.930	10,981,619	+0.13(+2.15%)
Dec 07, 2004	5.990	5.993	5.803	5.805	10,829,566	-0.21(-3.43%)
Dec 06, 2004	6.040	6.106	5.935	6.011	8,995,113	+0.03(+0.55%)
Dec 03, 2004	5.794	6.069	5.785	5.978	14,977,911	+0.07(+1.23%)
Dec 02, 2004	6.007	6.034	5.677	5.905	28,940,562	-0.23(-3.76%)
Dec 01, 2004	6.434	6.434	6.123	6.136	15,033,203	-0.30(-4.59%)
Nov 30, 2004	6.460	6.486	6.310	6.431	10,524,734	-0.03(-0.45%)
Nov 29, 2004	6.570	6.573	6.359	6.460	7,795,061	-0.09(-1.32%)
Nov 26, 2004	6.447	6.570	6.440	6.547	3,717,650	+0.13(+2.04%)
Nov 24, 2004	6.495	6.495	6.302	6.416	10,122,776	+0.03(+0.50%)
Nov 23, 2004	6.378	6.528	6.350	6.385	11,777,895	+0.03(+0.48%)
Nov 22, 2004	6.268	6.371	6.207	6.354	12,017,978	+0.17(+2.69%)
Nov 19, 2004	6.172	6.269	6.148	6.188	13,401,729	+0.06(+0.96%)
Nov 18, 2004	6.031	6.144	5.939	6.129	12,476,682	+0.13(+2.08%)
Nov 17, 2004	5.842	6.023	5.794	6.004	16,647,944	+0.24(+4.15%)
Nov 16, 2004	5.807	5.851	5.746	5.765	7,494,230	+0.04(+0.65%)
Nov 15, 2004	5.809	5.810	5.667	5.728	7,833,256	-0.08(-1.40%)
Nov 12, 2004	5.719	5.824	5.659	5.809	7,488,774	+0.11(+1.91%)
Nov 11, 2004	5.700	5.769	5.622	5.700	6,768,161	+0.00(+0.02%)
Nov 10, 2004	5.641	5.737	5.570	5.699	9,565,129	+0.09(+1.59%)
Nov 09, 2004	5.622	5.677	5.539	5.609	9,346,871	-0.03(-0.46%)
Nov 08, 2004	5.777	5.787	5.587	5.636	12,831,714	-0.23(-3.89%)
Nov 05, 2004	5.825	5.910	5.800	5.864	10,603,670	+0.04(+0.64%)
Nov 04, 2004	5.765	5.832	5.667	5.827	14,915,708	+0.06(+1.07%)
Nov 03, 2004	5.864	5.864	5.649	5.765	16,256,172	+0.04(+0.65%)
Nov 02, 2004	5.842	5.888	5.692	5.728	13,523,954	-0.09(-1.56%)
Nov 01, 2004	6.041	6.041	5.776	5.818	13,198,750	-0.09(-1.49%)
Oct 29, 2004	5.773	5.910	5.759	5.906	9,767,017	+0.16(+2.73%)
Oct 28, 2004	5.897	5.937	5.669	5.750	13,623,261	-0.16(-2.65%)
Oct 27, 2004	6.014	6.114	5.831	5.906	21,468,522	-0.04(-0.65%)
Oct 26, 2004	5.987	6.012	5.814	5.945	12,125,288	+0.07(+1.19%)
Oct 25, 2004	5.976	5.976	5.807	5.875	9,687,717	-0.02(-0.28%)
Oct 22, 2004	5.931	6.014	5.872	5.891	9,513,838	-0.03(-0.44%)
Oct 21, 2004	5.842	5.942	5.799	5.917	16,200,880	+0.14(+2.50%)
Oct 20, 2004	5.575	5.805	5.541	5.773	15,374,776	+0.21(+3.75%)
Oct 19, 2004	5.432	5.601	5.395	5.564	12,703,670	+0.07(+1.23%)
Oct 18, 2004	5.638	5.691	5.474	5.497	11,810,997	-0.13(-2.25%)
Oct 15, 2004	5.718	5.722	5.537	5.623	11,401,401	-0.05(-0.85%)
Oct 14, 2004	5.561	5.729	5.553	5.671	14,028,856	+0.13(+2.36%)
Oct 13, 2004	5.636	5.637	5.337	5.541	18,960,016	-0.18(-3.15%)
Oct 12, 2004	5.759	5.838	5.615	5.721	11,108,208	-0.02(-0.26%)
Oct 11, 2004	5.862	5.868	5.684	5.736	11,772,802	-0.03(-0.60%)
Oct 08, 2004	5.844	5.952	5.729	5.770	15,418,791	+2.83(+96.40%)
Oct 07, 2004	3.000	3.032	2.914	2.938	23,721,666	-0.03(-1.12%)
Oct 06, 2004	2.885	2.976	2.842	2.971	21,150,594	+0.10(+3.31%)
Oct 05, 2004	2.818	2.892	2.817	2.876	24,022,860	+0.10(+3.59%)
Oct 04, 2004	2.794	2.818	2.770	2.777	13,964,833	-0.02(-0.55%)
Oct 01, 2004	2.796	2.796	2.739	2.792	13,049,608	+0.04(+1.30%)
Sep 30, 2004	2.707	2.790	2.702	2.756	18,022,966	+0.06(+2.11%)
Sep 29, 2004	2.738	2.738	2.672	2.699	18,311,066	-0.02(-0.68%)
Sep 28, 2004	2.697	2.746	2.682	2.718	26,977,338	+0.07(+2.65%)
Sep 27, 2004	2.678	2.682	2.629	2.648	13,624,352	-0.02(-0.80%)
Sep 24, 2004	2.606	2.683	2.601	2.669	26,078,844	+0.07(+2.75%)
Sep 23, 2004	2.600	2.623	2.546	2.598	13,036,512	-0.00(-0.08%)
Sep 22, 2004	2.607	2.627	2.593	2.600	18,180,110	-0.02(-0.88%)
Sep 21, 2004	2.521	2.631	2.504	2.623	19,217,560	+0.13(+5.28%)
Sep 20, 2004	2.498	2.508	2.478	2.491	11,059,828	+0.01(+0.54%)
Sep 17, 2004	2.459	2.491	2.458	2.478	14,162,720	+0.02(+0.98%)
Sep 16, 2004	2.466	2.466	2.440	2.454	10,635,681	-0.02(-0.64%)
Sep 15, 2004	2.508	2.533	2.465	2.469	19,528,942	-0.02(-0.88%)
Sep 14, 2004	2.439	2.506	2.439	2.491	20,724,992	+0.05(+2.01%)
Sep 13, 2004	2.387	2.444	2.378	2.442	17,194,314	+0.08(+3.47%)
Sep 10, 2004	2.388	2.388	2.347	2.360	16,796,358	-0.04(-1.53%)
Sep 09, 2004	2.287	2.402	2.287	2.397	21,435,782	+0.11(+4.59%)
Sep 08, 2004	2.299	2.329	2.287	2.292	13,971,381	-0.03(-1.26%)
Sep 07, 2004	2.258	2.324	2.210	2.321	27,992,962	+0.05(+2.04%)
Sep 03, 2004	2.307	2.310	2.268	2.275	11,534,902	-0.03(-1.40%)
Sep 02, 2004	2.321	2.343	2.282	2.307	13,340,617	-0.01(-0.42%)

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.