Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.926	9.970	9.864	9.926	12,571,064	-0.07(-0.68%)
Jul 28, 2005	9.951	10.06	9.926	9.994	20,476,348	+0.12(+1.20%)
Jul 27, 2005	9.845	9.901	9.795	9.876	24,057,634	+0.14(+1.41%)
Jul 26, 2005	9.652	9.758	9.577	9.739	28,012,366	+0.29(+3.10%)
Jul 25, 2005	9.590	9.596	9.441	9.447	34,359,440	-0.24(-2.44%)
Jul 22, 2005	9.839	9.870	9.677	9.683	28,779,818	-0.14(-1.39%)
Jul 21, 2005	9.994	10.00	9.795	9.820	129,761,952	-1.29(-11.65%)
Jul 20, 2005	10.95	11.16	10.92	11.11	22,865,158	-0.11(-0.94%)
Jul 19, 2005	11.09	11.25	11.06	11.22	13,896,110	+0.14(+1.24%)
Jul 18, 2005	11.08	11.16	11.03	11.08	10,931,067	-0.09(-0.83%)
Jul 15, 2005	11.05	11.22	11.00	11.18	13,363,746	+0.01(+0.11%)
Jul 14, 2005	11.18	11.25	11.13	11.16	22,515,498	+0.11(+0.96%)
Jul 13, 2005	10.98	11.09	10.97	11.06	10,984,255	+0.08(+0.74%)
Jul 12, 2005	10.95	11.05	10.83	10.98	12,447,012	+0.09(+0.80%)
Jul 11, 2005	10.80	10.92	10.80	10.89	14,274,213	+0.22(+2.10%)
Jul 08, 2005	10.47	10.68	10.45	10.67	11,459,414	+0.24(+2.27%)
Jul 07, 2005	10.26	10.44	10.26	10.43	15,139,687	-0.05(-0.48%)
Jul 06, 2005	10.54	10.55	10.45	10.48	14,489,698	+0.02(+0.24%)
Jul 05, 2005	10.30	10.47	10.26	10.45	15,447,568	+0.11(+1.02%)
Jul 01, 2005	10.37	10.44	10.31	10.35	9,428,620	-0.01(-0.06%)
Jun 30, 2005	10.52	10.54	10.36	10.36	16,757,348	-0.22(-2.06%)
Jun 29, 2005	10.63	10.69	10.54	10.57	9,530,979	+0.01(+0.06%)
Jun 28, 2005	10.44	10.59	10.43	10.57	12,043,360	+0.02(+0.24%)
Jun 27, 2005	10.53	10.64	10.49	10.54	14,728,000	-0.03(-0.29%)
Jun 24, 2005	10.59	10.64	10.54	10.57	11,871,904	-0.11(-0.99%)
Jun 23, 2005	10.82	10.86	10.67	10.68	23,897,106	-0.18(-1.66%)
Jun 22, 2005	10.91	10.98	10.84	10.86	17,960,914	+0.11(+0.98%)
Jun 21, 2005	10.69	10.78	10.66	10.75	9,384,912	+0.04(+0.41%)
Jun 20, 2005	10.60	10.75	10.57	10.71	13,419,505	-0.06(-0.58%)
Jun 17, 2005	10.70	10.79	10.66	10.77	12,693,510	+0.12(+1.17%)
Jun 16, 2005	10.64	10.67	10.60	10.65	12,689,493	-0.01(-0.12%)
Jun 15, 2005	10.60	10.67	10.50	10.66	14,339,613	+0.09(+0.88%)
Jun 14, 2005	10.51	10.64	10.49	10.57	17,915,598	+0.06(+0.59%)
Jun 13, 2005	10.49	10.54	10.44	10.50	7,510,790	+0.02(+0.18%)
Jun 10, 2005	10.61	10.62	10.45	10.49	14,828,270	-0.06(-0.59%)
Jun 09, 2005	10.52	10.56	10.47	10.55	18,272,008	-0.06(-0.59%)
Jun 08, 2005	10.71	10.72	10.60	10.61	10,767,164	-0.02(-0.18%)
Jun 07, 2005	10.65	10.76	10.62	10.63	13,666,967	+0.02(+0.23%)
Jun 06, 2005	10.68	10.69	10.49	10.60	10,970,918	-0.02(-0.23%)
Jun 03, 2005	10.73	10.80	10.59	10.63	14,032,857	-0.16(-1.44%)
Jun 02, 2005	10.67	10.82	10.67	10.78	13,659,575	+0.16(+1.52%)
Jun 01, 2005	10.52	10.69	10.50	10.62	11,425,027	+0.13(+1.25%)
May 31, 2005	10.57	10.61	10.45	10.49	16,482,891	-0.21(-1.98%)
May 27, 2005	10.67	10.76	10.65	10.70	9,450,313	+0.02(+0.23%)
May 26, 2005	10.55	10.70	10.52	10.68	14,416,102	+0.02(+0.23%)
May 25, 2005	10.83	10.83	10.60	10.65	16,382,781	-0.27(-2.45%)
May 24, 2005	10.81	10.94	10.79	10.92	11,587,484	+0.04(+0.40%)
May 23, 2005	10.85	10.93	10.82	10.88	10,399,506	+0.00(+0.00%)
May 20, 2005	10.84	10.88	10.75	10.88	10,875,629	-0.05(-0.46%)
May 19, 2005	10.86	10.93	10.83	10.93	18,328,250	-0.02(-0.23%)
May 18, 2005	10.77	11.02	10.75	10.95	19,022,106	+0.21(+1.91%)
May 17, 2005	10.66	10.76	10.60	10.75	10,198,644	+0.02(+0.23%)
May 16, 2005	10.60	10.73	10.60	10.72	12,653,177	+0.12(+1.17%)
May 13, 2005	10.56	10.64	10.54	10.60	17,927,328	+0.13(+1.25%)
May 12, 2005	10.51	10.57	10.44	10.47	7,399,753	-0.06(-0.59%)
May 11, 2005	10.52	10.53	10.39	10.53	7,310,088	+0.01(+0.06%)
May 10, 2005	10.55	10.59	10.48	10.52	12,028,576	-0.16(-1.46%)
May 09, 2005	10.60	10.72	10.58	10.68	22,767,298	+0.16(+1.48%)
May 06, 2005	10.54	10.57	10.50	10.52	13,784,752	+0.05(+0.48%)
May 05, 2005	10.42	10.50	10.40	10.47	21,663,200	+0.10(+0.96%)
May 04, 2005	10.20	10.41	10.19	10.37	20,647,802	+0.37(+3.73%)
May 03, 2005	10.03	10.07	9.951	10.00	10,244,280	-0.02(-0.19%)
May 02, 2005	9.970	10.02	9.945	10.02	10,724,259	+0.07(+0.75%)
Apr 29, 2005	9.932	9.963	9.789	9.945	14,604,751	+0.04(+0.38%)
Apr 28, 2005	9.858	10.04	9.858	9.907	15,773,768	-0.15(-1.49%)
Apr 27, 2005	9.895	10.07	9.845	10.06	21,369,298	+0.09(+0.87%)
Apr 26, 2005	10.04	10.13	9.957	9.970	14,610,215	-0.24(-2.32%)
Apr 25, 2005	10.16	10.21	10.10	10.21	9,713,040	+0.06(+0.55%)
Apr 22, 2005	10.24	10.27	10.10	10.15	17,035,020	-0.02(-0.24%)
Apr 21, 2005	9.982	10.24	9.982	10.17	48,146,604	+0.63(+6.58%)
Apr 20, 2005	9.556	9.646	9.449	9.546	15,655,339	+0.05(+0.52%)
Apr 19, 2005	9.378	9.534	9.360	9.497	20,339,278	+0.36(+3.95%)
Apr 18, 2005	9.061	9.217	9.036	9.136	16,373,300	-0.04(-0.41%)
Apr 15, 2005	9.198	9.285	9.148	9.173	23,557,570	-0.13(-1.40%)
Apr 14, 2005	9.422	9.428	9.291	9.304	15,240,278	-0.12(-1.26%)
Apr 13, 2005	9.478	9.553	9.385	9.422	13,242,104	-0.12(-1.24%)
Apr 12, 2005	9.459	9.559	9.385	9.540	11,079,223	-0.02(-0.26%)
Apr 11, 2005	9.609	9.615	9.553	9.565	8,336,413	+0.01(+0.13%)
Apr 08, 2005	9.565	9.577	9.497	9.553	13,463,373	-0.17(-1.73%)
Apr 07, 2005	9.577	9.802	9.577	9.721	14,992,174	+0.14(+1.43%)
Apr 06, 2005	9.509	9.596	9.478	9.584	12,525,268	+0.11(+1.18%)
Apr 05, 2005	9.441	9.540	9.441	9.472	13,415,649	-0.04(-0.39%)
Apr 04, 2005	9.465	9.534	9.378	9.509	14,725,268	-0.09(-0.91%)
Apr 01, 2005	9.739	9.770	9.553	9.596	14,682,204	-0.01(-0.06%)
Mar 31, 2005	9.783	9.789	9.584	9.602	10,993,896	-0.09(-0.96%)
Mar 30, 2005	9.546	9.721	9.534	9.696	13,700,069	+0.21(+2.23%)
Mar 29, 2005	9.472	9.615	9.465	9.484	7,934,528	-0.04(-0.46%)
Mar 28, 2005	9.459	9.565	9.459	9.528	8,298,008	-0.01(-0.13%)
Mar 24, 2005	9.503	9.683	9.478	9.540	15,723,311	-0.11(-1.10%)
Mar 23, 2005	9.615	9.671	9.571	9.646	15,020,937	-0.12(-1.21%)
Mar 22, 2005	9.895	9.938	9.728	9.764	11,540,562	-0.17(-1.69%)
Mar 21, 2005	9.976	9.982	9.870	9.932	10,529,022	-0.09(-0.87%)
Mar 18, 2005	10.10	10.11	9.970	10.02	9,331,563	-0.11(-1.04%)
Mar 17, 2005	10.09	10.17	10.06	10.13	9,305,371	+0.07(+0.68%)
Mar 16, 2005	10.14	10.21	10.03	10.06	10,681,837	-0.11(-1.04%)
Mar 15, 2005	10.22	10.23	10.15	10.16	10,660,466	+0.01(+0.06%)
Mar 14, 2005	10.16	10.19	10.10	10.16	5,967,849	+0.04(+0.43%)
Mar 11, 2005	10.17	10.22	10.11	10.11	13,160,152	-0.10(-0.97%)
Mar 10, 2005	10.18	10.25	10.11	10.21	10,973,810	+0.12(+1.23%)
Mar 09, 2005	10.14	10.21	10.06	10.09	12,618,628	-0.05(-0.49%)
Mar 08, 2005	10.09	10.27	10.08	10.14	18,594,190	+0.09(+0.93%)
Mar 07, 2005	9.970	10.10	9.963	10.04	10,987,951	-0.01(-0.12%)
Mar 04, 2005	10.01	10.10	9.982	10.06	11,225,611	+0.12(+1.25%)
Mar 03, 2005	9.963	9.994	9.870	9.932	9,583,364	-0.07(-0.75%)
Mar 02, 2005	9.982	10.03	9.932	10.01	9,953,753	-0.10(-0.98%)
Mar 01, 2005	10.11	10.16	9.994	10.11	16,879,634	+0.06(+0.62%)
Feb 28, 2005	10.16	10.16	10.03	10.04	10,811,996	-0.15(-1.47%)
Feb 25, 2005	10.08	10.22	10.08	10.19	19,614,730	+0.08(+0.80%)
Feb 24, 2005	9.938	10.11	9.851	10.11	20,285,448	+0.17(+1.69%)
Feb 23, 2005	9.970	9.994	9.870	9.945	15,246,224	-0.07(-0.75%)
Feb 22, 2005	9.920	10.14	9.901	10.02	23,080,000	+0.21(+2.16%)
Feb 18, 2005	9.795	9.858	9.758	9.808	9,816,203	+0.02(+0.19%)
Feb 17, 2005	9.864	9.889	9.764	9.789	13,261,708	-0.07(-0.69%)
Feb 16, 2005	9.895	9.895	9.808	9.858	11,174,351	-0.11(-1.12%)
Feb 15, 2005	9.970	10.00	9.889	9.970	13,783,788	-0.02(-0.25%)
Feb 14, 2005	9.976	10.01	9.889	9.994	17,159,394	+0.06(+0.56%)
Feb 11, 2005	9.826	9.957	9.802	9.938	15,348,262	+0.10(+1.01%)
Feb 10, 2005	9.777	9.870	9.777	9.839	15,698,404	+0.09(+0.89%)
Feb 09, 2005	9.739	9.858	9.714	9.752	21,190,772	-0.02(-0.25%)
Feb 08, 2005	9.683	9.820	9.652	9.777	16,708,338	+0.09(+0.96%)
Feb 07, 2005	9.708	9.714	9.646	9.683	17,819,346	-0.11(-1.14%)
Feb 04, 2005	9.609	9.814	9.602	9.795	17,075,032	+0.10(+1.03%)
Feb 03, 2005	9.671	9.721	9.609	9.696	13,758,399	-0.07(-0.70%)
Feb 02, 2005	9.714	9.764	9.665	9.764	19,273,264	+0.14(+1.42%)
Feb 01, 2005	9.546	9.677	9.540	9.627	14,065,798	+0.12(+1.24%)
Jan 31, 2005	9.497	9.546	9.447	9.509	16,732,441	+0.05(+0.53%)
Jan 28, 2005	9.497	9.528	9.341	9.459	21,836,262	-0.01(-0.13%)
Jan 27, 2005	9.521	9.546	9.341	9.472	54,333,796	+0.55(+6.21%)
Jan 26, 2005	8.800	9.036	8.800	8.918	33,800,404	+0.19(+2.21%)
Jan 25, 2005	8.694	8.750	8.663	8.725	21,457,678	+0.06(+0.72%)
Jan 24, 2005	8.744	8.787	8.663	8.663	26,341,836	-0.14(-1.56%)
Jan 21, 2005	8.719	8.868	8.675	8.800	29,177,526	+0.02(+0.28%)
Jan 20, 2005	8.818	8.899	8.744	8.775	43,516,980	-0.27(-2.96%)
Jan 19, 2005	9.285	9.291	9.042	9.042	32,305,348	-0.32(-3.46%)
Jan 18, 2005	9.260	9.397	9.223	9.366	15,627,379	-0.12(-1.25%)
Jan 14, 2005	9.385	9.490	9.347	9.484	22,296,478	+0.12(+1.33%)
Jan 13, 2005	9.478	9.478	9.347	9.360	15,767,501	-0.19(-2.02%)
Jan 12, 2005	9.484	9.571	9.422	9.553	16,521,938	+0.11(+1.12%)
Jan 11, 2005	9.577	9.596	9.416	9.447	15,680,246	-0.19(-2.00%)
Jan 10, 2005	9.627	9.739	9.584	9.640	28,160,682	+0.15(+1.57%)
Jan 07, 2005	9.739	9.752	9.422	9.490	29,192,790	-0.20(-2.06%)
Jan 06, 2005	9.633	9.758	9.633	9.689	19,627,102	+0.03(+0.32%)
Jan 05, 2005	9.534	9.708	9.528	9.658	21,666,092	+0.00(+0.00%)
Jan 04, 2005	9.802	9.814	9.528	9.658	16,043,244	-0.04(-0.45%)
Jan 03, 2005	9.926	9.932	9.689	9.702	14,831,806	-0.05(-0.51%)
Dec 31, 2004	9.777	9.826	9.727	9.752	7,882,143	-0.06(-0.57%)
Dec 30, 2004	9.783	9.839	9.752	9.808	10,702,727	-0.01(-0.06%)
Dec 29, 2004	9.826	9.889	9.808	9.814	8,670,647	-0.08(-0.82%)
Dec 28, 2004	9.895	9.926	9.814	9.895	10,766,842	+0.08(+0.82%)
Dec 27, 2004	9.901	9.920	9.814	9.814	10,843,009	-0.04(-0.44%)
Dec 23, 2004	9.895	9.926	9.833	9.858	11,324,756	+0.11(+1.15%)
Dec 22, 2004	9.721	9.808	9.714	9.745	15,313,392	+0.06(+0.58%)
Dec 21, 2004	9.646	9.708	9.590	9.689	18,129,798	+0.21(+2.17%)
Dec 20, 2004	9.478	9.584	9.428	9.484	19,977,246	+0.06(+0.59%)
Dec 17, 2004	9.341	9.434	9.254	9.428	24,192,774	-0.01(-0.13%)
Dec 16, 2004	9.602	9.609	9.353	9.441	29,396,546	-0.34(-3.44%)
Dec 15, 2004	9.839	9.876	9.696	9.777	13,012,639	+0.06(+0.64%)
Dec 14, 2004	9.621	9.752	9.571	9.714	13,853,688	-0.01(-0.06%)
Dec 13, 2004	9.671	9.752	9.571	9.721	16,854,084	+0.07(+0.77%)
Dec 10, 2004	9.770	9.820	9.602	9.646	21,847,672	-0.26(-2.64%)
Dec 09, 2004	9.789	9.932	9.665	9.907	20,683,636	-0.12(-1.24%)
Dec 08, 2004	10.03	10.06	9.926	10.03	15,312,749	-0.06(-0.56%)
Dec 07, 2004	10.24	10.29	10.04	10.09	17,030,682	-0.06(-0.61%)
Dec 06, 2004	10.19	10.34	10.10	10.15	17,695,294	-0.04(-0.37%)
Dec 03, 2004	10.33	10.37	10.14	10.19	16,345,340	-0.22(-2.09%)
Dec 02, 2004	10.36	10.43	10.34	10.41	13,864,454	+0.11(+1.03%)
Dec 01, 2004	10.13	10.32	10.12	10.30	13,200,646	+0.24(+2.35%)
Nov 30, 2004	10.26	10.29	10.05	10.06	13,797,608	-0.17(-1.70%)
Nov 29, 2004	10.30	10.34	10.21	10.24	12,658,158	-0.01(-0.06%)
Nov 26, 2004	10.21	10.28	10.19	10.24	4,122,490	+0.02(+0.24%)
Nov 24, 2004	10.14	10.22	10.07	10.22	9,971,750	+0.13(+1.30%)
Nov 23, 2004	10.22	10.25	10.04	10.09	12,246,150	-0.15(-1.46%)
Nov 22, 2004	10.12	10.24	10.09	10.24	12,256,434	+0.04(+0.37%)
Nov 19, 2004	10.41	10.43	10.15	10.20	13,073,058	-0.29(-2.73%)
Nov 18, 2004	10.39	10.52	10.34	10.49	12,772,408	+0.12(+1.14%)
Nov 17, 2004	10.31	10.42	10.27	10.37	15,873,877	+0.20(+1.96%)
Nov 16, 2004	10.21	10.22	10.09	10.17	11,874,636	-0.07(-0.67%)
Nov 15, 2004	10.26	10.31	10.19	10.24	12,022,310	-0.11(-1.08%)
Nov 12, 2004	10.32	10.37	10.25	10.35	18,750,702	-0.05(-0.48%)
Nov 11, 2004	10.24	10.41	10.24	10.40	21,278,670	+0.28(+2.77%)
Nov 10, 2004	10.16	10.18	10.08	10.12	13,225,553	+0.04(+0.43%)
Nov 09, 2004	10.04	10.09	9.976	10.08	17,773,550	+0.09(+0.87%)
Nov 08, 2004	10.02	10.10	9.920	9.988	15,247,831	-0.12(-1.17%)
Nov 05, 2004	10.08	10.14	9.970	10.11	17,702,202	+0.07(+0.74%)
Nov 04, 2004	9.833	10.11	9.716	10.03	37,541,576	+0.21(+2.09%)
Nov 03, 2004	9.895	9.926	9.745	9.826	27,240,252	+0.13(+1.35%)
Nov 02, 2004	9.708	9.802	9.677	9.696	17,498,770	+0.02(+0.26%)
Nov 01, 2004	9.677	9.721	9.621	9.671	14,710,164	+0.07(+0.78%)
Oct 29, 2004	9.627	9.696	9.534	9.596	18,872,986	+0.00(+0.00%)
Oct 28, 2004	9.515	9.702	9.484	9.596	17,117,774	+0.08(+0.85%)
Oct 27, 2004	9.322	9.553	9.304	9.515	18,949,636	+0.28(+3.03%)
Oct 26, 2004	9.210	9.241	9.167	9.235	13,020,674	-0.04(-0.40%)
Oct 25, 2004	9.273	9.273	9.154	9.273	11,797,023	-0.01(-0.13%)
Oct 22, 2004	9.441	9.459	9.273	9.285	12,494,576	-0.11(-1.13%)
Oct 21, 2004	9.329	9.422	9.297	9.391	17,596,952	+0.11(+1.14%)
Oct 20, 2004	9.366	9.366	9.260	9.285	17,793,796	-0.01(-0.07%)
Oct 19, 2004	9.397	9.478	9.279	9.291	26,745,328	+0.06(+0.61%)
Oct 18, 2004	9.173	9.254	9.111	9.235	14,487,126	+0.07(+0.82%)
Oct 15, 2004	9.092	9.285	9.042	9.161	31,432,482	+0.32(+3.66%)
Oct 14, 2004	8.936	8.986	8.806	8.837	35,023,572	+0.14(+1.57%)
Oct 13, 2004	8.706	8.756	8.619	8.700	26,812,818	+0.11(+1.30%)
Oct 12, 2004	8.569	8.613	8.495	8.588	16,350,804	-0.14(-1.57%)
Oct 11, 2004	8.675	8.762	8.638	8.725	11,114,574	-0.04(-0.43%)
Oct 08, 2004	8.818	8.880	8.737	8.762	11,646,457	-0.17(-1.88%)
Oct 07, 2004	8.930	9.005	8.856	8.930	13,349,927	-0.06(-0.62%)
Oct 06, 2004	8.893	8.992	8.862	8.986	13,129,782	+0.05(+0.56%)
Oct 05, 2004	8.930	9.080	8.930	8.936	16,609,675	-0.06(-0.62%)
Oct 04, 2004	8.955	9.049	8.936	8.992	25,548,834	+0.04(+0.42%)
Oct 01, 2004	8.706	8.968	8.644	8.955	26,697,924	+0.42(+4.88%)
Sep 30, 2004	8.607	8.675	8.526	8.538	14,785,848	+0.06(+0.66%)
Sep 29, 2004	8.495	8.557	8.451	8.482	13,266,689	+0.01(+0.07%)
Sep 28, 2004	8.457	8.495	8.364	8.476	12,547,764	+0.02(+0.29%)
Sep 27, 2004	8.476	8.538	8.445	8.451	9,808,008	-0.11(-1.24%)
Sep 24, 2004	8.569	8.625	8.532	8.557	17,571,722	-0.06(-0.65%)
Sep 23, 2004	8.544	8.632	8.476	8.613	17,365,398	-0.03(-0.36%)
Sep 22, 2004	8.650	8.806	8.632	8.644	21,200,414	-0.16(-1.77%)
Sep 21, 2004	8.793	8.806	8.725	8.800	18,827,512	+0.10(+1.14%)
Sep 20, 2004	8.638	8.744	8.625	8.700	15,047,451	+0.06(+0.72%)
Sep 17, 2004	8.719	8.768	8.632	8.638	15,245,420	-0.01(-0.07%)
Sep 16, 2004	8.457	8.688	8.451	8.644	27,377,964	+0.20(+2.36%)
Sep 15, 2004	8.526	8.538	8.439	8.445	13,571,517	-0.17(-2.02%)
Sep 14, 2004	8.551	8.656	8.544	8.619	12,762,767	+0.06(+0.73%)
Sep 13, 2004	8.582	8.675	8.538	8.557	19,950,570	-0.06(-0.65%)
Sep 10, 2004	8.563	8.650	8.513	8.613	25,577,276	+0.04(+0.51%)
Sep 09, 2004	8.501	8.594	8.383	8.569	60,656,928	+0.66(+8.34%)
Sep 08, 2004	7.798	7.997	7.798	7.910	28,635,840	+0.07(+0.95%)
Sep 07, 2004	7.866	7.897	7.760	7.835	24,758,242	+0.11(+1.45%)
Sep 03, 2004	7.735	7.773	7.623	7.723	18,207,090	+0.04(+0.57%)
Sep 02, 2004	7.424	7.698	7.418	7.679	25,542,728	+0.32(+4.40%)
Sep 01, 2004	7.331	7.418	7.318	7.356	12,453,279	-0.03(-0.42%)
Aug 31, 2004	7.287	7.399	7.287	7.387	12,539,409	+0.12(+1.63%)
Aug 30, 2004	7.356	7.374	7.269	7.269	8,702,624	-0.11(-1.52%)
Aug 27, 2004	7.337	7.394	7.300	7.381	14,100,990	-0.03(-0.42%)
Aug 26, 2004	7.356	7.443	7.350	7.412	17,627,642	+0.06(+0.76%)
Aug 25, 2004	7.219	7.412	7.206	7.356	12,939,204	+0.08(+1.11%)
Aug 24, 2004	7.350	7.350	7.238	7.275	14,314,064	-0.04(-0.51%)
Aug 23, 2004	7.343	7.443	7.306	7.312	13,299,309	-0.09(-1.26%)
Aug 20, 2004	7.225	7.430	7.206	7.406	12,096,709	+0.07(+1.02%)
Aug 19, 2004	7.381	7.412	7.287	7.331	14,072,065	-0.07(-0.93%)
Aug 18, 2004	7.163	7.443	7.150	7.399	20,388,450	+0.21(+2.85%)
Aug 17, 2004	7.250	7.300	7.194	7.194	17,145,896	+0.01(+0.09%)
Aug 16, 2004	6.958	7.200	6.945	7.188	16,199,756	+0.24(+3.49%)
Aug 13, 2004	6.958	7.001	6.883	6.945	13,702,962	+0.08(+1.18%)
Aug 12, 2004	6.814	6.889	6.777	6.864	22,510,676	-0.11(-1.52%)
Aug 11, 2004	6.926	7.001	6.895	6.970	14,481,342	-0.16(-2.27%)
Aug 10, 2004	7.051	7.150	7.014	7.132	12,573,314	+0.19(+2.78%)
Aug 09, 2004	6.914	6.989	6.877	6.939	11,384,693	-0.06(-0.80%)
Aug 06, 2004	7.102	7.102	6.958	6.995	22,759,584	-0.05(-0.71%)
Aug 05, 2004	7.182	7.200	7.038	7.045	18,226,532	-0.14(-1.91%)
Aug 04, 2004	7.032	7.262	7.026	7.182	14,906,687	+0.09(+1.23%)
Aug 03, 2004	7.188	7.225	7.070	7.094	10,059,005	-0.10(-1.38%)

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.