Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	42.44	42.46	41.86	41.94	7,868,374	-0.50(-1.17%)
Jul 28, 2005	41.61	42.70	41.51	42.44	9,971,321	+1.20(+2.92%)
Jul 27, 2005	41.82	42.10	40.99	41.24	8,698,206	-0.47(-1.12%)
Jul 26, 2005	40.99	42.02	40.99	41.70	10,709,254	+0.96(+2.36%)
Jul 25, 2005	40.90	41.14	40.59	40.74	7,552,278	+0.00(+0.00%)
Jul 22, 2005	39.73	40.93	39.71	40.74	11,146,677	+1.32(+3.34%)
Jul 21, 2005	39.30	39.90	38.29	39.42	16,623,316	-0.47(-1.19%)
Jul 20, 2005	40.38	40.53	39.66	39.90	8,770,154	-0.67(-1.64%)
Jul 19, 2005	40.95	40.97	40.06	40.56	8,257,292	-0.18(-0.45%)
Jul 18, 2005	40.93	41.06	40.75	40.75	6,456,601	-0.01(-0.02%)
Jul 15, 2005	40.54	41.30	40.39	40.76	10,389,541	+0.46(+1.13%)
Jul 14, 2005	41.46	41.74	40.30	40.30	14,552,914	-0.92(-2.24%)
Jul 13, 2005	41.54	41.62	40.82	41.22	9,267,928	-0.30(-0.73%)
Jul 12, 2005	42.13	42.42	41.43	41.53	8,496,827	-0.52(-1.24%)
Jul 11, 2005	42.55	42.79	42.05	42.05	8,462,661	-0.50(-1.17%)
Jul 08, 2005	43.11	43.11	42.54	42.54	9,018,293	-0.35(-0.82%)
Jul 07, 2005	42.91	43.71	42.70	42.90	13,696,274	-0.01(-0.02%)
Jul 06, 2005	42.87	43.71	41.53	42.91	16,413,957	+0.22(+0.51%)
Jul 05, 2005	42.54	43.04	42.30	42.69	5,507,064	+0.34(+0.80%)
Jul 01, 2005	42.50	42.50	41.85	42.35	4,838,959	+0.54(+1.28%)
Jun 30, 2005	42.62	43.01	41.71	41.81	7,567,615	-0.80(-1.88%)
Jun 29, 2005	42.35	43.02	42.34	42.62	6,900,632	+0.36(+0.85%)
Jun 28, 2005	41.42	42.34	41.38	42.26	5,861,192	+1.10(+2.67%)
Jun 27, 2005	41.12	41.41	41.06	41.16	4,166,864	+0.02(+0.04%)
Jun 24, 2005	41.42	41.75	41.13	41.14	6,561,218	-0.32(-0.77%)
Jun 23, 2005	41.30	41.76	41.28	41.46	5,487,737	+0.26(+0.64%)
Jun 22, 2005	41.64	41.76	41.20	41.20	5,394,840	-0.40(-0.96%)
Jun 21, 2005	41.42	42.10	40.98	41.60	5,206,429	+0.22(+0.54%)
Jun 20, 2005	41.69	41.70	39.41	41.37	5,181,989	-0.21(-0.50%)
Jun 17, 2005	41.70	41.70	41.39	41.58	6,940,285	+0.25(+0.60%)
Jun 16, 2005	41.38	41.61	41.03	41.33	4,950,310	-0.02(-0.06%)
Jun 15, 2005	41.77	41.77	40.94	41.36	5,322,518	-0.07(-0.17%)
Jun 14, 2005	41.22	41.83	41.22	41.43	6,039,004	+0.38(+0.92%)
Jun 13, 2005	40.84	41.21	40.82	41.05	3,944,786	+0.32(+0.79%)
Jun 10, 2005	41.50	41.50	40.51	40.73	5,135,853	-0.77(-1.85%)
Jun 09, 2005	40.90	41.73	40.74	41.50	5,972,667	+0.46(+1.11%)
Jun 08, 2005	41.70	41.78	40.66	41.04	7,644,176	-0.43(-1.03%)
Jun 07, 2005	41.66	42.10	40.89	41.47	9,376,910	+0.58(+1.41%)
Jun 06, 2005	40.86	40.90	40.54	40.89	5,032,109	+0.31(+0.77%)
Jun 03, 2005	40.68	41.17	40.49	40.58	6,969,214	+0.18(+0.44%)
Jun 02, 2005	39.68	40.58	39.57	40.40	9,347,981	+0.92(+2.34%)
Jun 01, 2005	39.06	39.74	38.90	39.48	6,923,077	+0.52(+1.34%)
May 31, 2005	39.42	39.62	38.90	38.96	5,020,761	+19.36(+98.75%)
May 27, 2005	19.50	19.65	19.42	19.60	4,375,725	+0.13(+0.65%)
May 26, 2005	19.45	19.54	19.40	19.48	3,957,754	+0.09(+0.48%)
May 25, 2005	19.55	19.60	19.32	19.38	4,873,499	-0.13(-0.65%)
May 24, 2005	19.60	19.65	19.45	19.51	6,977,817	-0.02(-0.10%)
May 23, 2005	19.39	19.59	19.32	19.53	8,423,258	+0.18(+0.94%)
May 20, 2005	19.33	19.41	19.32	19.35	7,437,934	-0.02(-0.10%)
May 19, 2005	19.28	19.39	19.19	19.37	10,034,541	-19.05(-49.58%)
May 18, 2005	39.26	39.30	38.21	38.41	36,514,584	-0.63(-1.61%)
May 17, 2005	38.57	39.07	38.37	39.04	11,177,476	+0.21(+0.54%)
May 16, 2005	38.49	38.87	38.40	38.84	9,520,058	+0.59(+1.55%)
May 13, 2005	39.30	39.30	37.62	38.24	21,110,516	-1.07(-2.72%)
May 12, 2005	39.48	39.69	39.30	39.31	14,651,921	+0.02(+0.04%)
May 11, 2005	39.20	39.42	38.72	39.30	13,034,404	+0.06(+0.14%)
May 10, 2005	39.36	39.68	39.15	39.24	14,409,518	-0.29(-0.74%)
May 09, 2005	39.50	39.76	39.10	39.53	13,739,667	+0.07(+0.18%)
May 06, 2005	39.26	39.66	39.22	39.46	15,390,103	+0.49(+1.24%)
May 05, 2005	39.26	39.36	38.90	38.98	13,873,837	-0.04(-0.10%)
May 04, 2005	39.00	39.52	38.98	39.02	20,687,060	+0.24(+0.61%)
May 03, 2005	38.13	38.88	37.90	38.78	24,409,394	+0.81(+2.14%)
May 02, 2005	37.72	38.21	37.72	37.97	13,728,195	+0.07(+0.18%)
Apr 29, 2005	37.18	37.97	37.09	37.90	18,158,786	+0.81(+2.18%)
Apr 28, 2005	37.19	37.25	36.63	37.09	16,885,920	-0.08(-0.22%)
Apr 27, 2005	36.13	37.25	35.53	37.17	21,413,272	+1.05(+2.92%)
Apr 26, 2005	36.25	36.65	36.08	36.11	13,850,394	-0.28(-0.76%)
Apr 25, 2005	36.50	36.51	35.95	36.39	22,833,774	-0.20(-0.56%)
Apr 22, 2005	36.92	36.92	36.36	36.59	13,567,092	-0.47(-1.27%)
Apr 21, 2005	37.21	37.37	36.61	37.06	15,657,943	+0.11(+0.30%)
Apr 20, 2005	37.63	37.63	36.81	36.95	17,210,620	-0.42(-1.13%)
Apr 19, 2005	36.53	37.39	36.49	37.37	23,368,456	+0.81(+2.23%)
Apr 18, 2005	37.13	37.48	35.91	36.56	28,373,632	-0.84(-2.25%)
Apr 15, 2005	37.01	38.09	36.99	37.40	25,527,142	-0.26(-0.68%)
Apr 14, 2005	37.37	38.57	37.09	37.66	35,713,060	-0.82(-2.14%)
Apr 13, 2005	39.02	39.26	37.69	38.48	20,698,032	-0.50(-1.28%)
Apr 12, 2005	38.98	39.07	38.23	38.98	19,420,180	-0.00(-0.01%)
Apr 11, 2005	39.45	39.61	38.94	38.98	15,335,737	-0.48(-1.21%)
Apr 08, 2005	39.94	39.96	39.29	39.46	13,731,687	-0.27(-0.69%)
Apr 07, 2005	39.49	40.00	39.30	39.73	12,791,502	+0.42(+1.06%)
Apr 06, 2005	39.27	39.66	39.18	39.31	14,208,513	+0.04(+0.11%)
Apr 05, 2005	38.70	39.27	38.66	39.27	16,590,148	+0.57(+1.48%)
Apr 04, 2005	38.31	38.79	38.21	38.70	18,625,136	+0.27(+0.70%)
Apr 01, 2005	38.39	38.59	37.91	38.43	17,444,046	+0.18(+0.47%)
Mar 31, 2005	38.32	38.76	38.21	38.25	18,892,978	-0.13(-0.34%)
Mar 30, 2005	37.54	38.41	37.25	38.38	17,438,558	+1.05(+2.80%)
Mar 29, 2005	37.51	37.54	37.21	37.33	12,807,462	-0.01(-0.02%)
Mar 28, 2005	37.41	37.59	37.11	37.34	12,506,703	+0.11(+0.29%)
Mar 24, 2005	37.04	37.48	36.96	37.23	10,252,753	+0.19(+0.51%)
Mar 23, 2005	36.69	37.21	36.53	37.04	13,405,989	+0.13(+0.36%)
Mar 22, 2005	36.84	37.45	36.84	36.91	12,664,315	+0.17(+0.46%)
Mar 21, 2005	36.87	36.88	36.38	36.74	12,446,850	+0.15(+0.42%)
Mar 18, 2005	36.63	36.79	36.22	36.59	16,886,418	+0.06(+0.16%)
Mar 17, 2005	36.35	36.83	35.94	36.53	12,945,124	+0.41(+1.13%)
Mar 16, 2005	36.09	36.17	35.85	36.12	11,022,857	+0.00(+0.00%)
Mar 15, 2005	36.49	36.59	36.07	36.12	13,370,077	-0.16(-0.43%)
Mar 14, 2005	36.20	36.65	36.04	36.28	8,880,632	+0.08(+0.21%)
Mar 11, 2005	36.89	37.02	36.14	36.20	10,103,621	-0.46(-1.25%)
Mar 10, 2005	36.27	36.83	36.27	36.66	11,055,277	+0.47(+1.30%)
Mar 09, 2005	36.15	36.40	35.77	36.19	10,173,449	-0.04(-0.11%)
Mar 08, 2005	36.57	36.68	36.19	36.23	14,637,955	-0.34(-0.93%)
Mar 07, 2005	37.31	37.52	36.51	36.57	12,488,747	-0.84(-2.24%)
Mar 04, 2005	36.97	37.55	36.86	37.41	9,096,600	+0.66(+1.80%)
Mar 03, 2005	36.71	36.86	36.43	36.75	10,273,203	+0.08(+0.21%)
Mar 02, 2005	36.17	37.16	36.16	36.67	11,710,663	+0.25(+0.69%)
Mar 01, 2005	36.37	36.59	36.18	36.42	9,226,780	-0.14(-0.37%)
Feb 28, 2005	36.46	36.85	36.25	36.55	11,918,651	-0.09(-0.25%)
Feb 25, 2005	35.93	36.69	35.87	36.65	12,906,219	+0.84(+2.34%)
Feb 24, 2005	35.43	35.81	35.13	35.81	11,744,081	+0.38(+1.08%)
Feb 23, 2005	34.85	35.62	34.85	35.43	10,322,581	+0.58(+1.67%)
Feb 22, 2005	35.30	35.45	34.75	34.85	18,438,098	-0.86(-2.41%)
Feb 18, 2005	35.73	35.79	35.59	35.71	9,722,559	+0.01(+0.03%)
Feb 17, 2005	35.94	36.03	35.58	35.70	10,114,095	-0.34(-0.95%)
Feb 16, 2005	36.00	36.14	35.75	36.04	9,215,308	-0.13(-0.37%)
Feb 15, 2005	35.81	36.19	35.78	36.17	13,755,129	+0.50(+1.41%)
Feb 14, 2005	35.19	35.88	35.09	35.67	10,551,019	+0.48(+1.37%)
Feb 11, 2005	35.33	35.64	35.07	35.19	13,610,485	-0.11(-0.32%)
Feb 10, 2005	35.39	35.50	35.01	35.30	13,699,765	+0.34(+0.97%)
Feb 09, 2005	35.85	35.94	34.85	34.96	14,246,419	-0.68(-1.90%)
Feb 08, 2005	35.99	36.01	35.46	35.64	15,276,383	-0.02(-0.07%)
Feb 07, 2005	36.44	36.44	35.59	35.66	22,677,160	-1.14(-3.09%)
Feb 04, 2005	36.11	36.81	36.11	36.80	11,433,845	+0.49(+1.34%)
Feb 03, 2005	36.09	36.48	35.95	36.31	11,233,339	+0.22(+0.62%)
Feb 02, 2005	36.21	36.33	35.88	36.09	13,703,755	-0.27(-0.75%)
Feb 01, 2005	35.67	36.49	35.61	36.36	16,527,801	+0.71(+2.00%)
Jan 31, 2005	35.45	35.76	35.42	35.65	11,108,646	+0.30(+0.85%)
Jan 28, 2005	35.39	35.47	35.07	35.35	9,495,618	-0.12(-0.35%)
Jan 27, 2005	34.81	35.57	34.81	35.47	12,845,369	+0.26(+0.75%)
Jan 26, 2005	35.31	35.54	35.10	35.21	11,602,929	+0.02(+0.06%)
Jan 25, 2005	35.39	35.87	35.12	35.19	12,253,826	-0.20(-0.57%)
Jan 24, 2005	36.01	36.03	35.29	35.39	16,429,045	-0.24(-0.68%)
Jan 21, 2005	34.74	35.76	34.74	35.63	23,520,582	+0.89(+2.56%)
Jan 20, 2005	36.03	36.06	34.27	34.74	32,995,252	-0.66(-1.87%)
Jan 19, 2005	35.61	35.67	35.13	35.40	10,685,188	-0.21(-0.59%)
Jan 18, 2005	35.65	35.79	35.33	35.61	14,668,380	-0.30(-0.85%)
Jan 14, 2005	35.45	35.96	35.41	35.91	10,562,989	+0.47(+1.31%)
Jan 13, 2005	35.50	35.98	35.35	35.45	16,193,624	+0.12(+0.35%)
Jan 12, 2005	35.29	35.49	35.12	35.32	10,318,092	+0.23(+0.66%)
Jan 11, 2005	35.11	35.26	34.93	35.09	10,570,471	-0.04(-0.10%)
Jan 10, 2005	34.97	35.49	34.95	35.13	13,404,991	+0.15(+0.42%)
Jan 07, 2005	35.25	35.58	34.73	34.98	16,592,143	-0.28(-0.80%)
Jan 06, 2005	34.56	35.33	34.56	35.26	12,064,293	+0.76(+2.21%)
Jan 05, 2005	34.38	34.92	34.32	34.50	11,415,889	+0.12(+0.35%)
Jan 04, 2005	34.73	34.95	34.18	34.38	13,920,721	-0.36(-1.03%)
Jan 03, 2005	34.97	35.18	34.68	34.73	15,593,103	-0.57(-1.60%)
Dec 31, 2004	35.23	35.59	35.17	35.30	7,623,228	+0.07(+0.20%)
Dec 30, 2004	35.05	35.37	34.99	35.23	7,632,206	+0.20(+0.57%)
Dec 29, 2004	34.71	35.15	34.63	35.03	8,259,661	+0.15(+0.43%)
Dec 28, 2004	34.47	34.94	34.30	34.88	7,941,444	+0.53(+1.53%)
Dec 27, 2004	34.32	34.60	34.20	34.35	7,435,690	+0.27(+0.79%)
Dec 23, 2004	34.26	34.40	34.08	34.08	6,509,969	-0.19(-0.56%)
Dec 22, 2004	34.44	34.44	34.10	34.28	11,758,047	+0.10(+0.31%)
Dec 21, 2004	34.24	34.44	34.00	34.17	12,010,425	+0.19(+0.55%)
Dec 20, 2004	34.40	34.68	33.90	33.98	13,133,160	-0.24(-0.71%)
Dec 17, 2004	34.22	34.73	34.10	34.23	19,299,476	-0.28(-0.80%)
Dec 16, 2004	34.73	34.77	34.25	34.50	17,241,046	-0.07(-0.21%)
Dec 15, 2004	34.85	34.86	34.28	34.58	12,449,843	-0.27(-0.77%)
Dec 14, 2004	34.38	35.10	34.25	34.85	18,570,770	+0.47(+1.36%)
Dec 13, 2004	34.07	34.91	33.95	34.38	30,502,888	+0.38(+1.13%)
Dec 10, 2004	33.90	34.06	33.53	33.99	12,933,153	+0.01(+0.02%)
Dec 09, 2004	33.02	34.01	32.81	33.98	17,887,454	+0.89(+2.68%)
Dec 08, 2004	32.07	33.12	32.05	33.10	16,356,723	+1.14(+3.56%)
Dec 07, 2004	32.42	32.52	31.78	31.96	23,106,602	-0.61(-1.88%)
Dec 06, 2004	32.50	32.67	32.02	32.57	17,555,770	-0.43(-1.31%)
Dec 03, 2004	32.83	33.24	32.81	33.01	13,024,927	+0.18(+0.56%)
Dec 02, 2004	32.90	32.99	32.70	32.82	13,766,102	-0.12(-0.35%)
Dec 01, 2004	32.88	33.27	32.69	32.94	25,711,686	-0.28(-0.86%)
Nov 30, 2004	33.27	33.39	32.96	33.22	25,651,336	-0.05(-0.16%)
Nov 29, 2004	33.71	33.82	33.21	33.27	13,446,389	-0.36(-1.07%)
Nov 26, 2004	33.04	33.77	33.04	33.63	4,737,334	+0.65(+1.97%)
Nov 24, 2004	33.09	33.20	32.86	32.98	7,307,007	-0.10(-0.30%)
Nov 23, 2004	32.78	33.16	32.55	33.09	11,648,317	+0.21(+0.65%)
Nov 22, 2004	32.52	32.97	32.36	32.87	10,524,085	+0.10(+0.32%)
Nov 19, 2004	33.26	33.34	32.40	32.77	11,016,872	-0.32(-0.98%)
Nov 18, 2004	32.82	33.20	32.70	33.09	11,174,484	+0.50(+1.53%)
Nov 17, 2004	33.27	33.27	32.33	32.60	9,697,121	+0.21(+0.64%)
Nov 16, 2004	32.70	32.78	32.17	32.39	11,372,995	-0.36(-1.09%)
Nov 15, 2004	32.62	32.81	32.41	32.74	17,415,116	+0.06(+0.20%)
Nov 12, 2004	32.76	32.76	31.92	32.68	24,340,564	-0.08(-0.24%)
Nov 11, 2004	32.46	32.96	32.26	32.76	16,077,909	+0.30(+0.91%)
Nov 10, 2004	31.86	32.67	31.77	32.46	17,966,260	+0.66(+2.08%)
Nov 09, 2004	32.18	32.36	31.77	31.80	24,183,450	-0.06(-0.19%)
Nov 08, 2004	31.72	32.02	31.67	31.86	11,811,914	-0.01(-0.03%)
Nov 05, 2004	31.30	31.95	31.29	31.87	19,325,412	+0.69(+2.23%)
Nov 04, 2004	30.27	31.24	30.17	31.18	28,121,254	+0.89(+2.94%)
Nov 03, 2004	29.97	30.78	29.97	30.29	29,765,206	+1.44(+5.01%)
Nov 02, 2004	29.07	29.48	28.83	28.84	21,657,170	-0.12(-0.40%)
Nov 01, 2004	28.95	29.08	28.70	28.96	18,867,042	-0.07(-0.25%)
Oct 29, 2004	29.05	29.17	28.83	29.03	15,711,811	-0.10(-0.34%)
Oct 28, 2004	29.25	29.34	28.66	29.13	20,926,968	-0.06(-0.21%)
Oct 27, 2004	28.66	29.36	28.47	29.19	19,363,320	+0.72(+2.52%)
Oct 26, 2004	28.14	28.56	28.14	28.47	27,320,724	+0.73(+2.62%)
Oct 25, 2004	27.81	28.07	27.46	27.75	16,943,778	-0.26(-0.94%)
Oct 22, 2004	27.35	28.17	27.35	28.01	25,411,924	+0.65(+2.36%)
Oct 21, 2004	27.91	28.17	26.87	27.37	37,620,364	-0.65(-2.30%)
Oct 20, 2004	26.69	28.64	26.39	28.01	54,739,708	+1.35(+5.05%)
Oct 19, 2004	29.11	29.11	25.91	26.67	108,307,800	-2.75(-9.34%)
Oct 18, 2004	29.29	29.54	29.20	29.41	15,831,017	+0.00(+0.00%)
Oct 15, 2004	29.13	29.56	28.43	29.41	29,994,640	+0.28(+0.95%)
Oct 14, 2004	29.75	30.03	29.13	29.14	31,665,028	+0.26(+0.90%)
Oct 13, 2004	29.24	29.24	28.71	28.87	18,044,566	-0.23(-0.79%)
Oct 12, 2004	29.38	29.38	28.96	29.10	15,727,273	-0.27(-0.91%)
Oct 11, 2004	29.49	29.67	29.29	29.37	7,994,813	-0.06(-0.20%)
Oct 08, 2004	30.03	30.07	29.12	29.43	20,905,022	-0.60(-1.99%)
Oct 07, 2004	29.91	30.15	29.79	30.03	16,333,280	+0.12(+0.39%)
Oct 06, 2004	29.60	29.94	29.60	29.91	8,717,534	+0.32(+1.07%)
Oct 05, 2004	29.36	29.89	29.30	29.60	12,941,133	+0.24(+0.81%)
Oct 04, 2004	29.58	29.86	29.36	29.36	14,476,353	-0.22(-0.73%)
Oct 01, 2004	29.71	29.97	29.36	29.58	17,684,952	+0.01(+0.03%)
Sep 30, 2004	29.21	29.75	29.09	29.57	20,249,138	+0.61(+2.10%)
Sep 29, 2004	29.54	29.54	28.85	28.96	27,791,566	-0.58(-1.97%)
Sep 28, 2004	29.11	29.97	29.02	29.54	22,432,262	+0.44(+1.50%)
Sep 27, 2004	28.60	29.13	28.42	29.10	16,568,202	+0.50(+1.75%)
Sep 24, 2004	28.06	28.78	28.04	28.60	11,188,449	+0.50(+1.77%)
Sep 23, 2004	28.34	28.34	27.87	28.11	10,210,856	-0.08(-0.30%)
Sep 22, 2004	28.28	28.37	28.01	28.19	11,513,150	-0.08(-0.30%)
Sep 21, 2004	28.13	28.48	27.95	28.27	11,641,833	+0.30(+1.09%)
Sep 20, 2004	26.93	28.07	26.93	27.97	7,283,564	-0.03(-0.10%)
Sep 17, 2004	27.70	28.05	27.59	28.00	12,904,224	+0.02(+0.06%)
Sep 16, 2004	28.18	28.19	27.91	27.98	9,843,760	-0.20(-0.71%)
Sep 15, 2004	27.85	28.29	27.80	28.18	18,307,420	+0.14(+0.49%)
Sep 14, 2004	27.82	28.05	27.55	28.04	13,043,382	+0.37(+1.35%)
Sep 13, 2004	27.67	27.93	27.60	27.67	11,055,776	+0.06(+0.20%)
Sep 10, 2004	27.42	27.66	27.30	27.62	7,177,326	+0.11(+0.41%)
Sep 09, 2004	27.51	27.62	27.44	27.50	11,479,732	-0.00(-0.01%)
Sep 08, 2004	27.44	27.69	27.40	27.51	15,534,747	+0.17(+0.62%)
Sep 07, 2004	26.88	27.36	26.88	27.34	13,623,453	+0.46(+1.70%)
Sep 03, 2004	26.87	27.13	26.84	26.88	8,463,659	-0.12(-0.46%)
Sep 02, 2004	26.63	27.07	26.40	27.01	9,014,303	+0.27(+1.02%)
Sep 01, 2004	26.46	26.81	26.44	26.73	9,763,458	+0.22(+0.82%)
Aug 31, 2004	26.24	26.53	26.16	26.52	10,642,294	+0.39(+1.49%)
Aug 30, 2004	26.22	26.40	26.10	26.13	6,265,571	-0.19(-0.73%)
Aug 27, 2004	26.18	26.41	26.16	26.32	5,122,885	+0.14(+0.52%)
Aug 26, 2004	26.13	26.28	26.02	26.18	6,174,795	+0.05(+0.20%)
Aug 25, 2004	26.06	26.17	25.90	26.13	7,784,331	+0.08(+0.29%)
Aug 24, 2004	26.06	26.33	25.96	26.06	7,733,955	+0.01(+0.03%)
Aug 23, 2004	26.21	26.40	25.94	26.05	8,344,951	-0.24(-0.93%)
Aug 20, 2004	26.02	26.33	26.02	26.29	6,915,970	+0.27(+1.03%)
Aug 19, 2004	26.06	26.09	25.71	26.02	9,116,052	+12.95(+99.02%)
Aug 16, 2004	12.98	13.10	12.89	13.08	4,736,337	+0.06(+0.49%)
Aug 13, 2004	12.90	13.03	12.90	13.01	7,506,017	+0.13(+0.98%)
Aug 12, 2004	12.79	12.92	12.74	12.89	7,394,541	+0.01(+0.11%)
Aug 11, 2004	12.52	12.91	12.51	12.87	8,171,129	+0.23(+1.79%)
Aug 10, 2004	12.41	12.65	12.41	12.65	7,877,602	+0.34(+2.77%)
Aug 09, 2004	12.33	12.37	12.27	12.30	5,449,082	+0.00(+0.03%)
Aug 06, 2004	12.21	12.39	12.17	12.30	8,265,896	-0.12(-0.98%)
Aug 05, 2004	12.51	12.62	12.42	12.42	6,231,655	-0.08(-0.63%)
Aug 04, 2004	12.52	12.62	12.41	12.50	6,587,030	+0.01(+0.06%)
Aug 03, 2004	12.63	12.67	12.48	12.49	8,399,317	-0.15(-1.17%)

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.