Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.80	28.82	28.17	28.26	10,811,222	-0.34(-1.20%)
Jul 28, 2005	28.37	28.64	28.19	28.60	13,444,475	+0.49(+1.75%)
Jul 27, 2005	28.10	28.17	27.81	28.11	12,536,526	+0.24(+0.86%)
Jul 26, 2005	28.18	28.18	27.76	27.87	14,046,969	-0.23(-0.80%)
Jul 25, 2005	27.56	28.47	27.56	28.09	15,835,402	+0.44(+1.60%)
Jul 22, 2005	27.29	27.82	27.27	27.65	12,530,545	+0.55(+2.03%)
Jul 21, 2005	27.32	27.49	26.86	27.10	7,768,185	-0.23(-0.86%)
Jul 20, 2005	27.29	27.60	27.05	27.34	11,755,942	-0.01(-0.03%)
Jul 19, 2005	26.78	27.36	26.74	27.34	10,676,104	+0.62(+2.31%)
Jul 18, 2005	26.68	26.87	26.46	26.73	9,477,540	-0.07(-0.25%)
Jul 15, 2005	27.08	27.14	26.59	26.79	14,244,995	-0.09(-0.32%)
Jul 14, 2005	27.77	28.09	26.64	26.88	16,179,842	-0.88(-3.19%)
Jul 13, 2005	27.92	28.04	27.67	27.76	11,837,456	-0.03(-0.11%)
Jul 12, 2005	27.63	28.02	27.47	27.80	11,578,738	+0.30(+1.08%)
Jul 11, 2005	26.88	27.63	26.82	27.50	15,574,247	+0.30(+1.11%)
Jul 08, 2005	27.54	27.68	27.05	27.20	15,471,247	-0.17(-0.61%)
Jul 07, 2005	26.77	27.45	26.70	27.36	13,301,161	+0.28(+1.05%)
Jul 06, 2005	27.79	27.97	27.04	27.08	14,664,969	-0.57(-2.06%)
Jul 05, 2005	27.11	27.73	26.97	27.65	15,876,159	+0.97(+3.62%)
Jul 01, 2005	26.32	26.83	26.21	26.68	10,717,526	+0.73(+2.80%)
Jun 30, 2005	26.09	26.49	25.83	25.95	13,770,752	-0.13(-0.48%)
Jun 29, 2005	26.25	26.66	25.80	26.08	17,859,516	-0.15(-0.57%)
Jun 28, 2005	26.90	27.02	26.19	26.23	14,668,070	-0.64(-2.39%)
Jun 27, 2005	26.59	27.04	26.53	26.87	16,240,978	+0.59(+2.25%)
Jun 24, 2005	26.46	26.60	26.17	26.28	11,909,223	+0.09(+0.34%)
Jun 23, 2005	26.60	26.66	26.09	26.19	12,755,816	-0.18(-0.68%)
Jun 22, 2005	26.35	26.64	26.00	26.37	14,816,921	+0.08(+0.31%)
Jun 21, 2005	27.09	27.17	26.18	26.29	14,530,515	-0.85(-3.14%)
Jun 20, 2005	27.45	27.70	27.10	27.14	16,762,844	-0.25(-0.92%)
Jun 17, 2005	27.09	27.43	26.82	27.39	24,642,888	+0.94(+3.55%)
Jun 16, 2005	25.96	26.46	25.89	26.46	12,141,582	+0.57(+2.22%)
Jun 15, 2005	25.69	25.92	25.48	25.88	11,151,011	+0.35(+1.38%)
Jun 14, 2005	25.42	25.67	25.22	25.53	8,090,696	+0.25(+0.98%)
Jun 13, 2005	25.15	25.46	24.97	25.28	9,109,620	+0.03(+0.11%)
Jun 10, 2005	25.35	25.51	24.72	25.25	9,911,025	-0.14(-0.57%)
Jun 09, 2005	24.74	25.41	24.65	25.40	13,739,299	+0.79(+3.23%)
Jun 08, 2005	24.64	25.28	24.42	24.60	15,572,475	-0.06(-0.26%)
Jun 07, 2005	25.03	25.06	24.65	24.67	9,447,858	-0.25(-1.00%)
Jun 06, 2005	25.06	25.06	24.61	24.92	8,003,202	+0.08(+0.33%)
Jun 03, 2005	24.73	25.10	24.72	24.83	9,316,949	+0.04(+0.15%)
Jun 02, 2005	25.01	25.03	24.60	24.80	10,730,594	+12.37(+99.47%)
Jun 01, 2005	12.26	12.44	12.25	12.43	15,517,320	+0.26(+2.14%)
May 31, 2005	12.14	12.24	11.98	12.17	14,617,566	+0.03(+0.27%)
May 27, 2005	11.92	12.16	11.88	12.14	9,605,791	+0.28(+2.35%)
May 26, 2005	11.92	11.93	11.82	11.86	11,173,162	-0.03(-0.25%)
May 25, 2005	11.79	12.00	11.63	11.89	16,066,210	+0.11(+0.96%)
May 24, 2005	11.72	11.78	11.65	11.78	10,943,682	+0.11(+0.96%)
May 23, 2005	11.57	11.72	11.50	11.66	12,725,027	+0.25(+2.22%)
May 20, 2005	11.41	11.50	11.37	11.41	13,140,127	-0.03(-0.25%)
May 19, 2005	11.26	11.50	11.19	11.44	13,898,118	+0.18(+1.56%)
May 18, 2005	11.17	11.51	11.12	11.26	20,672,630	+0.10(+0.91%)
May 17, 2005	10.89	11.20	10.87	11.16	23,514,984	+0.24(+2.19%)
May 16, 2005	11.06	11.08	10.73	10.92	31,599,478	-0.20(-1.76%)
May 13, 2005	11.32	11.35	10.99	11.12	25,978,122	-0.20(-1.80%)
May 12, 2005	11.89	11.89	11.29	11.32	19,597,444	-0.64(-5.34%)
May 11, 2005	11.72	11.97	11.72	11.96	14,241,894	+0.12(+1.03%)
May 10, 2005	11.96	12.03	11.79	11.84	13,747,051	-0.21(-1.74%)
May 09, 2005	11.88	12.07	11.84	12.05	12,429,096	+0.21(+1.75%)
May 06, 2005	11.95	12.05	11.84	11.84	12,478,713	-0.01(-0.09%)
May 05, 2005	11.78	11.94	11.70	11.85	16,159,685	+0.11(+0.92%)
May 04, 2005	11.77	11.82	11.60	11.74	18,613,962	+0.06(+0.53%)
May 03, 2005	11.99	12.01	11.60	11.68	16,482,640	-0.36(-3.00%)
May 02, 2005	11.83	12.04	11.66	12.04	16,804,708	+0.21(+1.76%)
Apr 29, 2005	11.70	11.93	11.59	11.83	16,633,263	+0.24(+2.03%)
Apr 28, 2005	11.70	11.76	11.57	11.60	17,897,614	-0.11(-0.91%)
Apr 27, 2005	12.20	12.20	11.70	11.70	19,312,590	-0.34(-2.86%)
Apr 26, 2005	12.20	12.27	12.05	12.05	10,825,399	-0.22(-1.79%)
Apr 25, 2005	12.19	12.36	12.19	12.27	14,627,313	+0.20(+1.63%)
Apr 22, 2005	11.95	12.19	11.87	12.07	14,577,696	+0.14(+1.20%)
Apr 21, 2005	11.57	11.93	11.55	11.93	14,729,205	+0.27(+2.34%)
Apr 20, 2005	11.80	11.94	11.63	11.66	15,679,462	-0.14(-1.22%)
Apr 19, 2005	11.62	11.85	11.61	11.80	17,060,768	+0.21(+1.83%)
Apr 18, 2005	11.29	11.61	11.06	11.59	20,335,500	+0.29(+2.60%)
Apr 15, 2005	11.79	11.79	11.20	11.29	26,108,366	-0.54(-4.58%)
Apr 14, 2005	11.95	12.06	11.76	11.84	19,747,182	-0.05(-0.41%)
Apr 13, 2005	12.02	12.18	11.88	11.88	25,825,726	-0.34(-2.75%)
Apr 12, 2005	12.40	12.45	12.12	12.22	19,471,186	-0.23(-1.86%)
Apr 11, 2005	12.32	12.46	12.19	12.45	12,645,285	+0.14(+1.10%)
Apr 08, 2005	12.46	12.58	12.31	12.32	16,997,418	-0.14(-1.11%)
Apr 07, 2005	12.58	12.64	12.28	12.45	21,494,414	-0.06(-0.47%)
Apr 06, 2005	12.28	12.54	12.13	12.51	18,926,728	+0.29(+2.35%)
Apr 05, 2005	12.48	12.55	12.18	12.23	19,661,238	-0.25(-2.03%)
Apr 04, 2005	12.58	12.75	12.42	12.48	28,658,776	+0.03(+0.26%)
Apr 01, 2005	12.24	12.50	12.24	12.45	23,371,892	+0.28(+2.26%)
Mar 31, 2005	11.90	12.18	11.90	12.17	22,138,108	+0.27(+2.29%)
Mar 30, 2005	11.79	11.93	11.54	11.90	23,027,230	+0.20(+1.74%)
Mar 29, 2005	11.84	11.99	11.68	11.70	16,308,980	-0.18(-1.54%)
Mar 28, 2005	11.83	11.95	11.76	11.88	13,705,851	+0.05(+0.44%)
Mar 24, 2005	11.91	12.03	11.69	11.83	15,679,019	-0.04(-0.30%)
Mar 23, 2005	11.91	11.99	11.74	11.86	24,128,996	-0.22(-1.80%)
Mar 22, 2005	12.30	12.47	12.07	12.08	19,749,840	-0.23(-1.90%)
Mar 21, 2005	12.44	12.48	12.20	12.31	17,173,292	-0.13(-1.04%)
Mar 18, 2005	12.53	12.53	12.20	12.44	28,633,082	+0.26(+2.11%)
Mar 17, 2005	12.10	12.28	12.09	12.19	16,869,830	+0.16(+1.37%)
Mar 16, 2005	11.77	12.24	11.76	12.02	19,727,246	+0.20(+1.72%)
Mar 15, 2005	11.99	12.13	11.79	11.82	15,908,941	-0.18(-1.50%)
Mar 14, 2005	11.92	12.03	11.75	12.00	15,531,054	+0.08(+0.67%)
Mar 11, 2005	11.83	12.10	11.83	11.92	15,537,256	+0.00(+0.03%)
Mar 10, 2005	11.94	11.99	11.63	11.91	27,953,062	-0.12(-0.98%)
Mar 09, 2005	12.39	12.60	12.01	12.03	26,309,494	-0.34(-2.75%)
Mar 08, 2005	12.62	12.65	12.27	12.37	26,209,372	-0.25(-1.96%)
Mar 07, 2005	12.59	12.70	12.39	12.62	15,325,497	-0.05(-0.37%)
Mar 04, 2005	12.48	12.74	12.43	12.66	16,227,466	+0.18(+1.46%)
Mar 03, 2005	12.41	12.59	12.26	12.48	22,885,910	+0.12(+1.00%)
Mar 02, 2005	12.15	12.39	12.08	12.36	22,240,886	+0.11(+0.92%)
Mar 01, 2005	12.58	12.58	12.22	12.25	23,007,294	-0.27(-2.15%)
Feb 28, 2005	12.71	12.84	12.10	12.52	28,610,488	-0.16(-1.27%)
Feb 25, 2005	12.44	12.86	12.43	12.68	32,903,700	+0.24(+1.94%)
Feb 24, 2005	12.10	12.45	12.10	12.44	24,067,418	+0.34(+2.78%)
Feb 23, 2005	11.85	12.13	11.82	12.10	17,657,502	+0.14(+1.18%)
Feb 22, 2005	12.03	12.23	11.92	11.96	22,017,610	-0.03(-0.28%)
Feb 18, 2005	11.75	12.06	11.71	11.99	22,376,006	+0.25(+2.16%)
Feb 17, 2005	11.76	11.87	11.68	11.74	19,404,736	-0.04(-0.30%)
Feb 16, 2005	11.44	11.79	11.42	11.77	17,695,158	+0.33(+2.89%)
Feb 15, 2005	11.39	11.45	11.31	11.44	10,138,290	+0.05(+0.41%)
Feb 14, 2005	11.24	11.47	11.24	11.40	16,758,192	+0.22(+1.95%)
Feb 11, 2005	11.16	11.32	11.09	11.18	14,377,012	-0.05(-0.43%)
Feb 10, 2005	10.97	11.25	10.95	11.23	11,540,860	+0.29(+2.69%)
Feb 09, 2005	10.90	10.99	10.80	10.93	11,590,034	+0.02(+0.16%)
Feb 08, 2005	10.84	10.93	10.78	10.91	10,952,543	+0.07(+0.64%)
Feb 07, 2005	10.86	10.91	10.75	10.85	12,767,113	-0.01(-0.14%)
Feb 04, 2005	10.84	10.87	10.73	10.86	13,774,075	+0.04(+0.39%)
Feb 03, 2005	10.72	10.85	10.66	10.82	11,206,387	+0.09(+0.81%)
Feb 02, 2005	10.68	10.79	10.66	10.73	13,431,185	+0.05(+0.50%)
Feb 01, 2005	10.54	10.69	10.54	10.68	17,507,322	+0.21(+1.96%)
Jan 31, 2005	10.27	10.54	10.21	10.47	16,331,573	+0.20(+1.98%)
Jan 28, 2005	10.16	10.31	10.15	10.27	13,183,985	-0.00(-0.01%)
Jan 27, 2005	10.16	10.36	10.14	10.27	14,785,024	+0.06(+0.56%)
Jan 26, 2005	10.16	10.26	10.08	10.21	17,475,426	+0.18(+1.79%)
Jan 25, 2005	9.994	10.07	9.960	10.03	9,420,613	+0.05(+0.49%)
Jan 24, 2005	9.926	10.03	9.922	9.985	10,964,061	+0.13(+1.34%)
Jan 21, 2005	9.909	9.984	9.853	9.853	13,309,357	-0.05(-0.49%)
Jan 20, 2005	10.08	10.08	9.809	9.902	14,590,100	-0.17(-1.73%)
Jan 19, 2005	10.15	10.21	10.08	10.08	10,492,255	-0.10(-0.94%)
Jan 18, 2005	10.12	10.20	10.11	10.17	18,119,562	+0.12(+1.24%)
Jan 14, 2005	9.975	10.12	9.956	10.05	11,150,125	+0.05(+0.47%)
Jan 13, 2005	9.864	10.10	9.838	10.000	16,524,283	+0.15(+1.52%)
Jan 12, 2005	9.701	9.859	9.650	9.850	12,280,244	+0.19(+1.95%)
Jan 11, 2005	9.644	9.716	9.588	9.661	7,882,038	-0.00(-0.03%)
Jan 10, 2005	9.622	9.742	9.612	9.665	9,755,972	+0.09(+0.91%)
Jan 07, 2005	9.639	9.639	9.496	9.578	11,713,191	-0.06(-0.63%)
Jan 06, 2005	9.501	9.697	9.487	9.639	14,767,747	+0.14(+1.45%)
Jan 05, 2005	9.413	9.564	9.345	9.501	16,904,386	+0.07(+0.74%)
Jan 04, 2005	9.518	9.568	9.400	9.431	11,587,819	-0.06(-0.65%)
Jan 03, 2005	9.788	9.788	9.470	9.493	14,451,438	-0.31(-3.13%)
Dec 31, 2004	9.784	9.824	9.762	9.800	6,190,625	+0.00(+0.05%)
Dec 30, 2004	9.834	9.897	9.793	9.795	6,400,169	-0.06(-0.60%)
Dec 29, 2004	9.791	9.880	9.747	9.854	7,224,611	+0.09(+0.88%)
Dec 28, 2004	9.737	9.812	9.737	9.768	8,340,997	+0.06(+0.58%)
Dec 27, 2004	9.837	9.863	9.712	9.712	8,993,108	-0.12(-1.26%)
Dec 23, 2004	9.811	9.896	9.800	9.836	6,185,752	+0.03(+0.26%)
Dec 22, 2004	9.952	9.983	9.680	9.810	13,011,654	-0.11(-1.15%)
Dec 21, 2004	9.983	9.984	9.864	9.924	9,717,430	-0.01(-0.08%)
Dec 20, 2004	9.876	10.02	9.849	9.932	8,710,468	+0.11(+1.16%)
Dec 17, 2004	9.826	9.893	9.747	9.818	15,361,824	-0.01(-0.08%)
Dec 16, 2004	9.863	9.864	9.751	9.826	8,698,949	-0.05(-0.55%)
Dec 15, 2004	9.797	9.961	9.733	9.880	11,555,037	+0.10(+1.03%)
Dec 14, 2004	9.706	9.797	9.625	9.780	11,437,639	+0.09(+0.98%)
Dec 13, 2004	9.565	9.700	9.537	9.685	14,027,920	+0.12(+1.25%)
Dec 10, 2004	9.666	9.735	9.542	9.565	12,131,836	-0.10(-1.04%)
Dec 09, 2004	9.650	9.691	9.509	9.666	12,247,462	+0.00(+0.02%)
Dec 08, 2004	9.535	9.755	9.400	9.663	15,123,041	+0.10(+1.03%)
Dec 07, 2004	9.774	9.806	9.564	9.565	14,167,025	-0.21(-2.14%)
Dec 06, 2004	9.793	9.815	9.704	9.774	10,821,855	+0.01(+0.12%)
Dec 03, 2004	9.689	9.841	9.684	9.763	12,659,018	+0.06(+0.64%)
Dec 02, 2004	10.000	10.000	9.627	9.701	21,614,470	-0.38(-3.73%)
Dec 01, 2004	10.27	10.30	9.974	10.08	19,964,700	-0.19(-1.88%)
Nov 30, 2004	10.12	10.28	10.12	10.27	12,910,648	+0.11(+1.07%)
Nov 29, 2004	10.19	10.24	10.10	10.16	10,838,689	-0.04(-0.36%)
Nov 26, 2004	10.21	10.25	10.15	10.20	6,939,312	+0.05(+0.52%)
Nov 24, 2004	10.16	10.17	10.04	10.15	15,693,195	+0.02(+0.21%)
Nov 23, 2004	10.06	10.17	10.04	10.12	16,698,829	+0.09(+0.93%)
Nov 22, 2004	9.842	10.05	9.842	10.03	12,008,236	+0.16(+1.65%)
Nov 19, 2004	9.753	9.884	9.721	9.868	11,254,676	+0.13(+1.36%)
Nov 18, 2004	9.788	9.817	9.661	9.736	17,090,892	-0.05(-0.53%)
Nov 17, 2004	9.774	9.859	9.755	9.788	14,206,453	+0.07(+0.69%)
Nov 16, 2004	9.816	9.842	9.718	9.721	13,405,047	-0.04(-0.43%)
Nov 15, 2004	9.887	9.888	9.715	9.763	13,871,980	-0.16(-1.58%)
Nov 12, 2004	9.793	9.926	9.772	9.920	12,424,223	+0.13(+1.30%)
Nov 11, 2004	9.850	9.912	9.792	9.792	12,790,592	-0.06(-0.58%)
Nov 10, 2004	9.791	9.894	9.689	9.850	11,110,697	+0.09(+0.90%)
Nov 09, 2004	9.774	9.859	9.706	9.762	10,623,386	-0.03(-0.32%)
Nov 08, 2004	9.952	9.961	9.737	9.793	13,645,602	-0.18(-1.80%)
Nov 05, 2004	9.860	10.01	9.801	9.973	14,771,734	+0.11(+1.16%)
Nov 04, 2004	9.650	9.878	9.634	9.859	17,158,230	+0.21(+2.16%)
Nov 03, 2004	9.535	9.663	9.430	9.650	14,387,644	+0.23(+2.48%)
Nov 02, 2004	9.481	9.526	9.393	9.416	13,432,957	-0.06(-0.63%)
Nov 01, 2004	9.565	9.646	9.419	9.476	14,794,328	-0.04(-0.42%)
Oct 29, 2004	9.368	9.520	9.351	9.516	11,977,668	+0.15(+1.60%)
Oct 28, 2004	9.537	9.572	9.273	9.365	17,339,422	-0.22(-2.28%)
Oct 27, 2004	9.723	9.793	9.504	9.584	20,370,498	-0.17(-1.75%)
Oct 26, 2004	9.581	9.755	9.553	9.755	11,132,405	+0.17(+1.78%)
Oct 25, 2004	9.571	9.669	9.565	9.584	12,622,248	+0.01(+0.14%)
Oct 22, 2004	9.501	9.610	9.441	9.571	15,966,976	+0.12(+1.28%)
Oct 21, 2004	9.447	9.571	9.389	9.450	15,492,955	+0.02(+0.20%)
Oct 20, 2004	9.268	9.438	9.246	9.431	12,502,635	+0.18(+1.90%)
Oct 19, 2004	9.263	9.318	9.197	9.255	11,883,307	-0.02(-0.22%)
Oct 18, 2004	9.444	9.498	9.250	9.275	13,250,880	-0.20(-2.15%)
Oct 15, 2004	9.492	9.519	9.407	9.479	12,770,657	+0.08(+0.80%)
Oct 14, 2004	9.434	9.531	9.390	9.404	15,158,482	+0.03(+0.37%)
Oct 13, 2004	9.514	9.536	9.276	9.369	22,145,640	-0.27(-2.80%)
Oct 12, 2004	9.791	9.895	9.627	9.639	14,873,183	-0.20(-2.01%)
Oct 11, 2004	9.942	9.966	9.763	9.836	11,644,082	-0.10(-1.06%)
Oct 08, 2004	9.878	10.02	9.820	9.941	14,329,167	+0.11(+1.08%)
Oct 07, 2004	10.04	10.13	9.799	9.835	24,782,880	-0.19(-1.92%)
Oct 06, 2004	9.797	10.05	9.797	10.03	17,126,776	+0.24(+2.48%)
Oct 05, 2004	9.593	9.790	9.588	9.785	15,817,238	+0.23(+2.40%)
Oct 04, 2004	9.490	9.577	9.451	9.556	14,991,024	+0.07(+0.71%)
Oct 01, 2004	9.351	9.504	9.312	9.488	13,811,288	+0.14(+1.47%)
Sep 30, 2004	9.289	9.361	9.253	9.351	13,843,185	+0.14(+1.57%)
Sep 29, 2004	9.520	9.520	9.130	9.206	17,906,032	-0.19(-1.97%)
Sep 28, 2004	9.205	9.407	9.205	9.391	14,686,676	+0.24(+2.65%)
Sep 27, 2004	9.236	9.281	9.141	9.149	11,156,770	-0.07(-0.78%)
Sep 24, 2004	9.198	9.285	9.180	9.221	10,445,739	+0.06(+0.60%)
Sep 23, 2004	9.170	9.237	9.045	9.166	13,204,807	-0.03(-0.36%)
Sep 22, 2004	9.237	9.286	9.153	9.198	15,365,811	-0.08(-0.83%)
Sep 21, 2004	9.007	9.309	8.989	9.275	16,128,231	+0.31(+3.42%)
Sep 20, 2004	8.973	9.028	8.957	8.968	10,986,211	+0.04(+0.42%)
Sep 17, 2004	8.888	8.982	8.849	8.931	13,104,243	+0.09(+1.07%)
Sep 16, 2004	8.827	8.854	8.758	8.836	12,573,517	+0.01(+0.12%)
Sep 15, 2004	8.860	8.924	8.808	8.826	12,863,689	-0.02(-0.23%)
Sep 14, 2004	8.837	8.899	8.808	8.846	10,021,778	+0.07(+0.85%)
Sep 13, 2004	8.781	8.840	8.748	8.772	9,153,035	+0.00(+0.05%)
Sep 10, 2004	8.806	8.814	8.735	8.767	10,667,244	-0.04(-0.44%)
Sep 09, 2004	8.653	8.832	8.653	8.806	13,693,447	+0.15(+1.76%)
Sep 08, 2004	8.612	8.679	8.561	8.653	13,510,041	+0.04(+0.43%)
Sep 07, 2004	8.600	8.625	8.561	8.616	13,174,239	+0.02(+0.20%)
Sep 03, 2004	8.608	8.615	8.571	8.599	10,605,223	-0.01(-0.10%)
Sep 02, 2004	8.589	8.625	8.552	8.608	17,781,102	+0.06(+0.69%)
Sep 01, 2004	8.400	8.554	8.371	8.549	12,744,962	+0.15(+1.77%)
Aug 31, 2004	8.265	8.403	8.265	8.400	8,218,726	+0.14(+1.71%)
Aug 30, 2004	8.301	8.355	8.228	8.259	9,520,290	-0.02(-0.20%)
Aug 27, 2004	8.259	8.320	8.213	8.276	8,177,526	+0.07(+0.87%)
Aug 26, 2004	8.133	8.223	8.045	8.205	14,760,216	+0.07(+0.89%)
Aug 25, 2004	8.149	8.228	8.115	8.133	14,295,055	-0.03(-0.40%)
Aug 24, 2004	8.293	8.293	8.121	8.166	14,508,586	-0.13(-1.54%)
Aug 23, 2004	8.352	8.430	8.285	8.293	8,122,593	-0.08(-0.92%)
Aug 20, 2004	8.380	8.469	8.344	8.370	11,663,131	+0.02(+0.27%)
Aug 19, 2004	8.262	8.368	8.245	8.347	14,590,543	+0.09(+1.11%)
Aug 18, 2004	8.267	8.318	8.197	8.256	13,443,146	+0.09(+1.06%)
Aug 17, 2004	8.380	8.381	8.152	8.169	14,555,545	-0.21(-2.53%)
Aug 16, 2004	8.312	8.391	8.268	8.381	8,440,674	+0.09(+1.08%)
Aug 13, 2004	8.196	8.352	8.196	8.292	9,059,117	+0.10(+1.24%)
Aug 12, 2004	8.267	8.324	8.191	8.191	9,948,681	-0.08(-0.93%)
Aug 11, 2004	8.377	8.388	8.183	8.267	16,378,975	-0.11(-1.31%)
Aug 10, 2004	8.516	8.516	8.346	8.377	13,519,344	-0.10(-1.16%)
Aug 09, 2004	8.347	8.537	8.347	8.475	10,466,117	+0.13(+1.58%)
Aug 06, 2004	8.544	8.571	8.315	8.343	13,411,693	-0.22(-2.61%)
Aug 05, 2004	8.691	8.710	8.539	8.566	12,845,968	-0.09(-1.04%)
Aug 04, 2004	8.899	8.906	8.641	8.657	12,973,998	-0.26(-2.95%)
Aug 03, 2004	8.937	9.021	8.920	8.920	10,171,959	+0.01(+0.15%)

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.