Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.60	12.60	12.45	12.47	801,093	-0.16(-1.23%)
Jul 28, 2005	12.48	12.63	12.42	12.63	609,843	+0.20(+1.63%)
Jul 27, 2005	12.47	12.50	12.36	12.42	1,101,562	+0.01(+0.05%)
Jul 26, 2005	12.67	12.67	12.40	12.42	1,847,812	-0.21(-1.69%)
Jul 25, 2005	12.48	12.68	12.47	12.63	1,191,093	+0.02(+0.17%)
Jul 22, 2005	12.59	12.61	12.48	12.61	1,046,250	-0.10(-0.77%)
Jul 21, 2005	12.83	12.84	12.70	12.71	930,000	-0.18(-1.36%)
Jul 20, 2005	12.98	12.99	12.81	12.88	886,406	-0.03(-0.25%)
Jul 19, 2005	12.93	13.01	12.89	12.91	611,250	+0.00(+0.02%)
Jul 18, 2005	12.97	13.00	12.84	12.91	360,468	-0.02(-0.17%)
Jul 15, 2005	12.94	12.96	12.83	12.93	733,125	-0.02(-0.18%)
Jul 14, 2005	13.07	13.14	12.92	12.96	689,062	+0.02(+0.16%)
Jul 13, 2005	12.74	12.96	12.70	12.93	903,750	+0.14(+1.07%)
Jul 12, 2005	12.83	12.85	12.74	12.80	634,687	+0.00(+0.03%)
Jul 11, 2005	12.92	12.92	12.71	12.79	1,311,093	-0.07(-0.56%)
Jul 08, 2005	12.83	12.91	12.77	12.87	910,312	-0.02(-0.15%)
Jul 07, 2005	12.69	12.89	12.63	12.89	766,406	+0.04(+0.33%)
Jul 06, 2005	12.93	12.97	12.83	12.84	1,184,062	-0.13(-1.04%)
Jul 05, 2005	13.01	13.10	12.96	12.98	819,375	-0.04(-0.31%)
Jul 01, 2005	12.88	13.05	12.88	13.02	754,687	+0.12(+0.93%)
Jun 30, 2005	13.00	13.10	12.90	12.90	1,212,187	-0.14(-1.10%)
Jun 29, 2005	13.03	13.09	12.92	13.04	1,295,156	+0.06(+0.49%)
Jun 28, 2005	12.86	13.06	12.86	12.98	1,922,812	+0.16(+1.22%)
Jun 27, 2005	12.55	12.86	12.48	12.82	1,492,968	+0.22(+1.78%)
Jun 24, 2005	12.37	12.70	12.37	12.60	1,426,406	+0.10(+0.78%)
Jun 23, 2005	12.56	12.70	12.46	12.50	726,562	-0.04(-0.32%)
Jun 22, 2005	12.65	12.65	12.54	12.54	693,750	-0.09(-0.71%)
Jun 21, 2005	12.82	12.83	12.61	12.63	634,218	-0.11(-0.87%)
Jun 20, 2005	12.67	12.75	12.59	12.74	623,906	+0.09(+0.74%)
Jun 17, 2005	12.77	12.77	12.57	12.65	1,935,937	+0.14(+1.14%)
Jun 16, 2005	12.64	12.65	12.50	12.50	485,156	-0.10(-0.83%)
Jun 15, 2005	12.85	12.85	12.57	12.61	738,750	-0.19(-1.50%)
Jun 14, 2005	12.54	12.80	12.52	12.80	1,245,468	+0.30(+2.39%)
Jun 13, 2005	12.42	12.54	12.37	12.50	892,968	+0.08(+0.64%)
Jun 10, 2005	12.46	12.51	12.39	12.42	845,625	-0.04(-0.29%)
Jun 09, 2005	12.46	12.50	12.35	12.46	787,031	-0.02(-0.17%)
Jun 08, 2005	12.50	12.50	12.42	12.48	805,781	+0.03(+0.24%)
Jun 07, 2005	12.56	12.56	12.43	12.45	1,840,781	-0.08(-0.63%)
Jun 06, 2005	12.60	12.60	12.45	12.53	862,500	-0.09(-0.68%)
Jun 03, 2005	12.63	12.66	12.55	12.61	642,656	+0.01(+0.07%)
Jun 02, 2005	12.71	12.71	12.55	12.61	1,263,750	-0.21(-1.65%)
Jun 01, 2005	12.68	12.84	12.66	12.82	1,131,093	+0.10(+0.77%)
May 31, 2005	12.69	12.76	12.57	12.72	1,162,500	+0.07(+0.54%)
May 27, 2005	12.29	12.80	12.28	12.65	1,792,500	+0.39(+3.17%)
May 26, 2005	12.15	12.29	12.07	12.26	997,968	+0.13(+1.04%)
May 25, 2005	12.20	12.22	12.07	12.14	584,531	-0.09(-0.75%)
May 24, 2005	12.11	12.26	12.08	12.23	1,017,187	+0.07(+0.56%)
May 23, 2005	12.11	12.20	12.08	12.16	1,160,625	-0.05(-0.38%)
May 20, 2005	12.27	12.27	12.12	12.21	680,156	-0.05(-0.44%)
May 19, 2005	12.33	12.33	12.20	12.26	776,718	-0.04(-0.36%)
May 18, 2005	12.22	12.31	12.19	12.31	617,343	+0.09(+0.72%)
May 17, 2005	12.29	12.31	12.15	12.22	1,033,125	-0.13(-1.05%)
May 16, 2005	12.16	12.38	12.16	12.35	963,281	+0.19(+1.54%)
May 13, 2005	12.16	12.27	12.11	12.16	1,017,187	+0.01(+0.05%)
May 12, 2005	12.21	12.25	12.10	12.15	735,000	-0.04(-0.31%)
May 11, 2005	12.25	12.25	12.06	12.19	857,812	+0.10(+0.79%)
May 10, 2005	12.18	12.21	12.03	12.10	926,718	-0.14(-1.15%)
May 09, 2005	12.06	12.24	12.06	12.24	1,254,843	+0.15(+1.24%)
May 06, 2005	12.00	12.17	12.00	12.09	767,812	+0.03(+0.27%)
May 05, 2005	12.16	12.17	11.95	12.06	840,000	-0.06(-0.48%)
May 04, 2005	11.81	12.11	11.79	12.11	1,506,093	+0.36(+3.05%)
May 03, 2005	11.87	11.87	11.71	11.75	1,295,625	-0.06(-0.51%)
May 02, 2005	11.84	11.88	11.76	11.81	935,156	-0.03(-0.22%)
Apr 29, 2005	11.75	11.84	11.69	11.84	979,687	+0.03(+0.27%)
Apr 28, 2005	11.70	11.84	11.54	11.81	2,456,250	+0.08(+0.67%)
Apr 27, 2005	11.83	11.83	11.69	11.73	1,432,500	-0.07(-0.58%)
Apr 26, 2005	11.94	11.94	11.77	11.80	2,072,812	-0.14(-1.18%)
Apr 25, 2005	11.61	11.94	11.59	11.94	1,438,125	+0.38(+3.27%)
Apr 22, 2005	11.83	11.84	11.52	11.56	1,808,437	-0.19(-1.60%)
Apr 21, 2005	11.63	11.81	11.61	11.75	1,875,000	+0.23(+1.96%)
Apr 20, 2005	11.66	11.66	11.52	11.52	1,289,531	-0.17(-1.42%)
Apr 19, 2005	11.66	11.71	11.60	11.69	793,593	-0.01(-0.09%)
Apr 18, 2005	11.62	11.77	11.57	11.70	1,515,937	+0.08(+0.72%)
Apr 15, 2005	11.64	11.66	11.55	11.62	1,775,156	-0.08(-0.66%)
Apr 14, 2005	11.72	11.80	11.68	11.69	1,377,656	-0.01(-0.07%)
Apr 13, 2005	11.80	11.83	11.68	11.70	1,405,312	-0.13(-1.12%)
Apr 12, 2005	11.72	11.85	11.61	11.83	1,392,656	+0.09(+0.76%)
Apr 11, 2005	11.84	11.84	11.69	11.74	1,566,562	-0.04(-0.38%)
Apr 08, 2005	11.88	11.93	11.77	11.79	1,578,750	-0.07(-0.61%)
Apr 07, 2005	11.83	11.90	11.82	11.86	1,342,031	+0.00(+0.00%)
Apr 06, 2005	11.77	11.94	11.73	11.86	1,749,843	+0.07(+0.63%)
Apr 05, 2005	11.70	11.81	11.70	11.79	1,270,781	+0.11(+0.91%)
Apr 04, 2005	11.53	11.80	11.48	11.68	2,889,375	+0.11(+0.96%)
Apr 01, 2005	11.72	11.72	11.51	11.57	1,370,625	-0.11(-0.95%)
Mar 31, 2005	11.61	11.71	11.58	11.68	1,145,156	+0.03(+0.29%)
Mar 30, 2005	11.60	11.70	11.56	11.65	1,806,562	+0.10(+0.89%)
Mar 29, 2005	11.61	11.61	11.48	11.54	1,327,031	+0.07(+0.58%)
Mar 28, 2005	11.47	11.58	11.45	11.48	1,628,906	+0.03(+0.28%)
Mar 24, 2005	11.52	11.55	11.43	11.45	1,394,062	-0.07(-0.63%)
Mar 23, 2005	11.42	11.52	11.40	11.52	2,586,093	+0.09(+0.80%)
Mar 22, 2005	11.47	11.48	11.39	11.43	2,484,375	+0.01(+0.11%)
Mar 21, 2005	11.45	11.45	11.33	11.41	2,403,750	+0.08(+0.71%)
Mar 18, 2005	11.24	11.47	11.20	11.33	14,728,593	+0.13(+1.12%)
Mar 17, 2005	11.07	11.22	11.03	11.21	2,801,718	+0.14(+1.25%)
Mar 16, 2005	10.99	11.08	10.96	11.07	2,433,750	+0.08(+0.74%)
Mar 15, 2005	11.20	11.22	10.98	10.99	3,046,875	-0.22(-1.92%)
Mar 14, 2005	11.20	11.23	11.20	11.20	1,602,656	+0.01(+0.09%)
Mar 11, 2005	11.38	11.38	11.12	11.19	2,331,093	-0.19(-1.69%)
Mar 10, 2005	11.41	11.43	11.35	11.38	1,440,937	+0.00(+0.00%)
Mar 09, 2005	11.46	11.46	11.34	11.38	2,930,156	-0.03(-0.28%)
Mar 08, 2005	11.64	11.64	11.38	11.42	3,971,250	-0.28(-2.35%)
Mar 07, 2005	11.63	11.69	11.61	11.69	2,331,562	+0.06(+0.51%)
Mar 04, 2005	11.45	11.63	11.41	11.63	2,073,750	+0.20(+1.75%)
Mar 03, 2005	11.27	11.43	11.27	11.43	2,254,218	+0.21(+1.86%)
Mar 02, 2005	11.05	11.24	10.96	11.22	2,130,000	+0.17(+1.52%)
Mar 01, 2005	10.88	11.09	10.88	11.05	2,392,500	+0.19(+1.79%)
Feb 28, 2005	10.82	10.86	10.69	10.86	1,580,156	+0.22(+2.04%)
Feb 25, 2005	10.62	10.64	10.53	10.64	1,107,656	-0.01(-0.06%)
Feb 24, 2005	10.67	10.75	10.63	10.65	1,334,062	+0.03(+0.32%)
Feb 23, 2005	10.46	10.66	10.46	10.61	1,359,375	+0.13(+1.26%)
Feb 22, 2005	10.60	10.62	10.44	10.48	1,250,625	-0.01(-0.14%)
Feb 18, 2005	10.50	10.52	10.35	10.50	1,686,562	-0.00(-0.04%)
Feb 17, 2005	10.75	10.76	10.48	10.50	1,379,062	-0.24(-2.26%)
Feb 16, 2005	10.47	10.74	10.47	10.74	845,625	-0.03(-0.28%)
Feb 15, 2005	10.81	10.81	10.75	10.77	1,165,781	-0.01(-0.08%)
Feb 14, 2005	10.75	10.82	10.72	10.78	888,281	-0.01(-0.08%)
Feb 11, 2005	10.81	10.87	10.70	10.79	1,172,812	+0.01(+0.12%)
Feb 10, 2005	10.79	10.87	10.73	10.78	1,098,281	-0.01(-0.08%)
Feb 09, 2005	10.87	10.87	10.76	10.79	1,148,906	-0.03(-0.30%)
Feb 08, 2005	10.71	10.89	10.66	10.82	1,737,656	+0.12(+1.08%)
Feb 07, 2005	10.68	10.79	10.65	10.70	1,147,500	+0.00(+0.04%)
Feb 04, 2005	10.53	10.70	10.53	10.70	1,257,187	+0.18(+1.68%)
Feb 03, 2005	10.39	10.56	10.38	10.52	1,025,625	+0.13(+1.29%)
Feb 02, 2005	10.28	10.40	10.27	10.39	864,843	+0.05(+0.50%)
Feb 01, 2005	10.29	10.35	10.27	10.34	544,687	+0.05(+0.46%)
Jan 31, 2005	10.24	10.29	10.21	10.29	668,906	+0.08(+0.79%)
Jan 28, 2005	10.22	10.24	10.17	10.21	1,015,312	-0.04(-0.35%)
Jan 27, 2005	10.13	10.25	10.13	10.24	856,406	+0.12(+1.20%)
Jan 26, 2005	10.12	10.14	10.09	10.12	850,312	+0.02(+0.19%)
Jan 25, 2005	10.18	10.18	10.07	10.10	667,031	-0.02(-0.19%)
Jan 24, 2005	10.17	10.24	10.09	10.12	594,375	-0.04(-0.42%)
Jan 21, 2005	10.17	10.24	10.10	10.17	607,968	-0.04(-0.36%)
Jan 20, 2005	10.19	10.24	10.16	10.20	731,250	+0.00(+0.02%)
Jan 19, 2005	10.18	10.24	10.18	10.20	793,125	+0.02(+0.21%)
Jan 18, 2005	10.03	10.18	10.00	10.18	1,051,875	+0.16(+1.62%)
Jan 14, 2005	10.07	10.07	9.946	10.02	1,091,718	-0.04(-0.38%)
Jan 13, 2005	10.21	10.21	10.05	10.05	688,125	-0.15(-1.44%)
Jan 12, 2005	10.24	10.24	10.14	10.20	503,906	-0.03(-0.29%)
Jan 11, 2005	10.28	10.28	10.12	10.23	753,281	-0.04(-0.44%)
Jan 10, 2005	10.22	10.30	10.19	10.28	510,937	+0.06(+0.63%)
Jan 07, 2005	10.27	10.37	10.21	10.21	660,000	-0.02(-0.21%)
Jan 06, 2005	10.18	10.23	10.10	10.23	857,343	+0.01(+0.13%)
Jan 05, 2005	10.24	10.31	10.15	10.22	937,031	+0.03(+0.31%)
Jan 04, 2005	10.35	10.37	10.11	10.19	898,125	-0.06(-0.60%)
Jan 03, 2005	10.40	10.41	10.19	10.25	1,259,531	-0.13(-1.29%)
Dec 31, 2004	10.38	10.48	10.38	10.39	429,375	-0.04(-0.35%)
Dec 30, 2004	10.33	10.49	10.33	10.42	404,062	+0.10(+0.93%)
Dec 29, 2004	10.36	10.36	10.28	10.33	407,343	-0.03(-0.29%)
Dec 28, 2004	10.31	10.39	10.25	10.36	543,750	+0.05(+0.45%)
Dec 27, 2004	10.34	10.40	10.30	10.31	447,656	-0.01(-0.06%)
Dec 23, 2004	10.45	10.46	10.31	10.31	517,031	-0.12(-1.17%)
Dec 22, 2004	10.39	10.50	10.39	10.44	785,625	+0.06(+0.60%)
Dec 21, 2004	10.32	10.38	10.31	10.37	491,250	+0.08(+0.81%)
Dec 20, 2004	10.38	10.44	10.28	10.29	445,781	-0.04(-0.35%)
Dec 17, 2004	10.42	10.49	10.31	10.33	1,556,250	-0.20(-1.88%)
Dec 16, 2004	10.51	10.55	10.47	10.53	460,312	+0.03(+0.28%)
Dec 15, 2004	10.58	10.58	10.45	10.50	622,500	-0.06(-0.59%)
Dec 14, 2004	10.65	10.69	10.52	10.56	909,843	-0.08(-0.72%)
Dec 13, 2004	10.46	10.63	10.46	10.63	1,011,093	+0.20(+1.88%)
Dec 10, 2004	10.39	10.47	10.24	10.44	633,281	+0.06(+0.58%)
Dec 09, 2004	10.30	10.41	10.24	10.38	704,062	+0.05(+0.48%)
Dec 08, 2004	10.28	10.37	10.28	10.33	482,812	+0.05(+0.46%)
Dec 07, 2004	10.37	10.43	10.28	10.28	1,027,031	-0.10(-0.92%)
Dec 06, 2004	10.29	10.40	10.28	10.38	876,562	+0.10(+0.98%)
Dec 03, 2004	10.14	10.32	10.14	10.28	819,375	+0.11(+1.09%)
Dec 02, 2004	10.24	10.29	10.12	10.17	925,312	-0.14(-1.32%)
Dec 01, 2004	10.24	10.33	10.21	10.30	718,125	+0.06(+0.58%)
Nov 30, 2004	10.23	10.30	10.21	10.24	943,125	+0.00(+0.04%)
Nov 29, 2004	10.13	10.24	10.08	10.24	1,106,250	+0.13(+1.33%)
Nov 26, 2004	10.19	10.20	10.11	10.11	206,250	-0.06(-0.61%)
Nov 24, 2004	10.20	10.20	10.06	10.17	359,062	+0.00(+0.00%)
Nov 23, 2004	10.24	10.24	10.11	10.17	594,375	-0.06(-0.60%)
Nov 22, 2004	10.14	10.23	10.05	10.23	462,656	+0.14(+1.37%)
Nov 19, 2004	10.19	10.20	10.05	10.09	613,593	-0.06(-0.63%)
Nov 18, 2004	10.24	10.24	10.15	10.15	631,406	-0.09(-0.83%)
Nov 17, 2004	10.18	10.25	10.18	10.24	937,500	+0.05(+0.48%)
Nov 16, 2004	10.24	10.24	10.15	10.19	535,312	-0.03(-0.27%)
Nov 15, 2004	10.13	10.22	10.08	10.22	703,593	+0.05(+0.53%)
Nov 12, 2004	10.05	10.17	9.997	10.17	683,437	+0.09(+0.91%)
Nov 11, 2004	9.993	10.08	9.958	10.07	615,000	+0.10(+1.01%)
Nov 10, 2004	9.995	10.04	9.963	9.973	512,812	-0.01(-0.09%)
Nov 09, 2004	9.995	10.03	9.943	9.982	791,718	-0.01(-0.09%)
Nov 08, 2004	10.03	10.04	9.952	9.990	618,750	-0.01(-0.11%)
Nov 05, 2004	10.03	10.05	9.971	10.00	1,014,375	-0.03(-0.26%)
Nov 04, 2004	9.920	10.04	9.879	10.03	1,301,250	+0.15(+1.47%)
Nov 03, 2004	9.783	9.903	9.771	9.882	1,369,687	+0.14(+1.45%)
Nov 02, 2004	9.664	9.786	9.662	9.741	1,210,312	+0.11(+1.13%)
Nov 01, 2004	9.579	9.679	9.579	9.632	1,029,375	+0.05(+0.56%)
Oct 29, 2004	9.568	9.600	9.540	9.579	913,125	+0.03(+0.29%)
Oct 28, 2004	9.485	9.551	9.478	9.551	787,968	+0.07(+0.72%)
Oct 27, 2004	9.600	9.621	9.468	9.483	1,327,500	-0.12(-1.22%)
Oct 26, 2004	9.408	9.611	9.375	9.600	3,395,625	+0.17(+1.79%)
Oct 25, 2004	9.280	9.434	9.131	9.431	1,057,031	+0.15(+1.63%)
Oct 22, 2004	9.380	9.387	9.261	9.280	581,250	-0.09(-0.91%)
Oct 21, 2004	9.429	9.431	9.237	9.365	1,228,125	-0.02(-0.23%)
Oct 20, 2004	9.344	9.434	9.261	9.387	1,728,281	+0.04(+0.48%)
Oct 19, 2004	9.504	9.523	9.325	9.342	1,156,406	-0.16(-1.71%)
Oct 18, 2004	9.504	9.551	9.459	9.504	1,124,062	-0.03(-0.34%)
Oct 15, 2004	9.579	9.611	9.498	9.536	752,343	+0.01(+0.09%)
Oct 14, 2004	9.579	9.579	9.483	9.527	532,968	-0.02(-0.18%)
Oct 13, 2004	9.611	9.647	9.542	9.545	890,625	-0.06(-0.58%)
Oct 12, 2004	9.664	9.664	9.562	9.600	675,000	-0.05(-0.55%)
Oct 11, 2004	9.681	9.685	9.641	9.653	466,406	-0.03(-0.29%)
Oct 08, 2004	9.643	9.707	9.626	9.681	880,312	+0.06(+0.62%)
Oct 07, 2004	9.711	9.724	9.611	9.621	715,781	-0.11(-1.10%)
Oct 06, 2004	9.777	9.813	9.685	9.728	506,250	-0.01(-0.11%)
Oct 05, 2004	9.813	9.865	9.726	9.739	684,843	-0.03(-0.28%)
Oct 04, 2004	9.858	9.897	9.743	9.766	1,523,906	-0.11(-1.14%)
Oct 01, 2004	9.792	9.909	9.762	9.879	799,218	+0.11(+1.11%)
Sep 30, 2004	9.664	9.781	9.630	9.771	1,575,468	+0.13(+1.33%)
Sep 29, 2004	9.824	9.824	9.613	9.643	900,937	-0.13(-1.31%)
Sep 28, 2004	9.685	9.779	9.677	9.771	952,968	+0.08(+0.86%)
Sep 27, 2004	9.726	9.801	9.670	9.687	743,906	-0.06(-0.61%)
Sep 24, 2004	9.798	9.813	9.745	9.747	858,281	-0.05(-0.50%)
Sep 23, 2004	9.835	9.843	9.711	9.796	1,442,812	-0.04(-0.39%)
Sep 22, 2004	9.963	9.982	9.826	9.835	721,875	-0.16(-1.58%)
Sep 21, 2004	9.990	10.01	9.941	9.993	1,016,718	+0.00(+0.02%)
Sep 20, 2004	9.969	10.04	9.920	9.990	1,063,593	+0.02(+0.24%)
Sep 17, 2004	10.02	10.06	9.961	9.967	1,345,781	-0.05(-0.49%)
Sep 16, 2004	9.924	10.02	9.901	10.02	702,656	+0.08(+0.82%)
Sep 15, 2004	9.995	10.01	9.877	9.935	847,031	-0.05(-0.47%)
Sep 14, 2004	9.899	9.986	9.830	9.982	1,696,406	+0.09(+0.95%)
Sep 13, 2004	9.884	9.937	9.822	9.888	2,573,437	+0.05(+0.54%)
Sep 10, 2004	9.813	9.952	9.730	9.835	7,806,562	-0.63(-6.00%)
Sep 09, 2004	10.36	10.49	10.35	10.46	972,187	+0.10(+0.99%)
Sep 08, 2004	10.64	10.64	10.36	10.36	1,643,906	-0.28(-2.63%)
Sep 07, 2004	10.63	10.67	10.56	10.64	825,000	+0.05(+0.44%)
Sep 03, 2004	10.43	10.63	10.43	10.59	964,218	+0.17(+1.60%)
Sep 02, 2004	10.24	10.45	10.23	10.43	1,005,000	+0.23(+2.22%)
Sep 01, 2004	10.15	10.21	10.15	10.20	707,343	+0.07(+0.67%)
Aug 31, 2004	9.988	10.15	9.988	10.13	868,593	+0.14(+1.43%)
Aug 30, 2004	9.841	10.06	9.833	9.988	941,250	+0.16(+1.58%)
Aug 27, 2004	9.884	9.886	9.788	9.833	344,062	-0.05(-0.50%)
Aug 26, 2004	9.867	9.924	9.792	9.882	661,875	+0.03(+0.26%)
Aug 25, 2004	9.845	9.867	9.786	9.856	407,343	+0.03(+0.26%)
Aug 24, 2004	9.914	9.918	9.775	9.830	470,625	-0.06(-0.58%)
Aug 23, 2004	9.818	9.943	9.818	9.888	349,218	+0.07(+0.72%)
Aug 20, 2004	9.781	9.830	9.707	9.818	309,375	+0.06(+0.57%)
Aug 19, 2004	9.766	9.773	9.658	9.762	539,062	-0.04(-0.39%)
Aug 18, 2004	9.651	9.801	9.634	9.801	408,281	+0.15(+1.55%)
Aug 17, 2004	9.649	9.698	9.594	9.651	465,468	-0.02(-0.20%)
Aug 16, 2004	9.664	9.685	9.579	9.670	642,187	+0.01(+0.07%)
Aug 13, 2004	9.707	9.728	9.598	9.664	307,500	-0.04(-0.40%)
Aug 12, 2004	9.653	9.709	9.638	9.702	519,843	+0.01(+0.15%)
Aug 11, 2004	9.653	9.702	9.632	9.687	817,968	+0.03(+0.26%)
Aug 10, 2004	9.675	9.675	9.611	9.662	337,968	-0.00(-0.02%)
Aug 09, 2004	9.664	9.694	9.630	9.664	382,968	+0.02(+0.20%)
Aug 06, 2004	9.730	9.792	9.645	9.645	434,062	-0.10(-0.99%)
Aug 05, 2004	9.931	9.952	9.719	9.741	547,031	-0.21(-2.08%)
Aug 04, 2004	9.749	9.954	9.681	9.948	825,468	+0.16(+1.68%)
Aug 03, 2004	9.926	9.926	9.749	9.783	698,437	-0.16(-1.65%)

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.