Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.08	19.47	18.76	18.87	3,987,685	-0.82(-4.19%)
Jul 28, 2005	19.31	19.70	19.31	19.70	2,752,759	+0.46(+2.37%)
Jul 27, 2005	19.31	19.36	19.18	19.24	1,824,216	+0.02(+0.12%)
Jul 26, 2005	19.70	19.71	19.13	19.22	2,270,879	-0.50(-2.54%)
Jul 25, 2005	19.87	19.89	19.70	19.72	1,386,944	-0.15(-0.74%)
Jul 22, 2005	19.42	19.87	19.42	19.87	1,305,359	+0.41(+2.10%)
Jul 21, 2005	19.78	19.78	19.43	19.46	1,514,017	-0.32(-1.62%)
Jul 20, 2005	19.16	19.82	19.07	19.78	1,777,554	+0.58(+3.04%)
Jul 19, 2005	19.45	19.46	19.11	19.19	2,001,473	-0.13(-0.69%)
Jul 18, 2005	19.15	19.39	19.15	19.33	1,377,553	+0.08(+0.41%)
Jul 15, 2005	19.34	19.39	19.12	19.25	1,312,989	-0.15(-0.76%)
Jul 14, 2005	19.29	19.61	19.24	19.40	2,117,981	+0.09(+0.48%)
Jul 13, 2005	19.47	19.51	19.20	19.30	1,337,347	-0.17(-0.88%)
Jul 12, 2005	19.32	19.49	19.02	19.47	2,519,156	+0.11(+0.55%)
Jul 11, 2005	19.17	19.44	19.15	19.37	1,222,600	+0.32(+1.68%)
Jul 08, 2005	18.73	19.12	18.69	19.05	2,335,443	+0.32(+1.73%)
Jul 07, 2005	18.77	18.77	18.40	18.72	2,655,326	-0.04(-0.24%)
Jul 06, 2005	18.66	18.84	18.55	18.77	1,674,546	+0.08(+0.44%)
Jul 05, 2005	18.74	18.74	18.53	18.69	2,330,747	-0.05(-0.27%)
Jul 01, 2005	18.78	18.84	18.61	18.74	1,619,667	-0.05(-0.29%)
Jun 30, 2005	19.07	19.07	18.71	18.79	2,900,375	-0.25(-1.29%)
Jun 29, 2005	19.00	19.21	18.99	19.04	2,312,552	+0.04(+0.21%)
Jun 28, 2005	18.78	19.15	18.76	19.00	2,808,225	+0.31(+1.64%)
Jun 27, 2005	18.59	18.84	18.59	18.69	3,351,440	+0.10(+0.55%)
Jun 24, 2005	18.84	18.85	18.42	18.59	2,049,015	-0.30(-1.60%)
Jun 23, 2005	19.37	19.39	18.82	18.89	1,999,125	-0.35(-1.81%)
Jun 22, 2005	19.16	19.35	19.16	19.24	1,793,989	+0.12(+0.61%)
Jun 21, 2005	19.46	19.46	19.10	19.12	3,785,484	-0.34(-1.75%)
Jun 20, 2005	19.76	19.77	19.43	19.46	2,236,543	-0.42(-2.12%)
Jun 17, 2005	20.04	20.04	19.78	19.89	2,194,577	-0.07(-0.36%)
Jun 16, 2005	19.70	20.03	19.66	19.96	1,903,453	+0.24(+1.23%)
Jun 15, 2005	19.62	19.72	19.52	19.72	1,866,769	+0.14(+0.70%)
Jun 14, 2005	19.51	19.71	19.47	19.58	2,340,725	+0.20(+1.05%)
Jun 13, 2005	19.23	19.49	19.08	19.38	2,365,670	-0.03(-0.18%)
Jun 10, 2005	19.61	19.74	19.28	19.41	2,869,560	-0.16(-0.82%)
Jun 09, 2005	19.84	19.84	19.36	19.57	4,512,412	-0.27(-1.37%)
Jun 08, 2005	20.01	20.12	19.84	19.84	2,575,209	-0.14(-0.68%)
Jun 07, 2005	20.31	20.43	19.97	19.98	3,131,043	-0.32(-1.56%)
Jun 06, 2005	20.10	20.31	19.97	20.30	2,376,235	+0.19(+0.95%)
Jun 03, 2005	19.98	20.22	19.95	20.10	1,474,692	+0.14(+0.68%)
Jun 02, 2005	20.16	20.16	19.92	19.97	2,245,934	-0.30(-1.46%)
Jun 01, 2005	20.11	20.42	20.01	20.26	1,961,267	+0.24(+1.17%)
May 31, 2005	19.95	20.04	19.80	20.03	2,489,515	+0.07(+0.34%)
May 27, 2005	20.02	20.08	19.92	19.96	1,332,945	-0.01(-0.07%)
May 26, 2005	20.06	20.17	19.92	19.97	1,730,599	-0.00(-0.02%)
May 25, 2005	20.32	20.32	19.87	19.98	3,050,339	-0.36(-1.78%)
May 24, 2005	20.38	20.46	20.20	20.34	1,884,378	-0.24(-1.18%)
May 23, 2005	20.13	20.72	20.13	20.58	2,438,158	+0.56(+2.81%)
May 20, 2005	20.26	20.34	19.90	20.02	2,295,531	-0.17(-0.83%)
May 19, 2005	20.40	20.46	20.12	20.19	2,067,210	-0.16(-0.80%)
May 18, 2005	20.00	20.56	20.00	20.35	3,033,024	+0.48(+2.40%)
May 17, 2005	19.57	19.87	19.57	19.87	2,899,201	+0.30(+1.55%)
May 16, 2005	19.21	19.63	19.00	19.57	3,414,243	+0.30(+1.56%)
May 13, 2005	19.46	19.72	19.13	19.27	5,159,222	-0.11(-0.58%)
May 12, 2005	20.10	20.19	19.18	19.38	5,089,376	-0.80(-3.97%)
May 11, 2005	20.07	20.22	19.87	20.18	2,620,697	+0.14(+0.71%)
May 10, 2005	19.93	20.17	19.92	20.04	3,613,510	-0.14(-0.71%)
May 09, 2005	20.12	20.31	19.98	20.18	4,060,760	+0.11(+0.54%)
May 06, 2005	20.17	20.34	20.05	20.07	2,720,477	-0.10(-0.47%)
May 05, 2005	20.19	20.35	19.93	20.17	4,990,770	-0.01(-0.07%)
May 04, 2005	19.78	20.18	19.70	20.18	4,081,596	+0.41(+2.05%)
May 03, 2005	19.52	19.84	19.44	19.78	5,067,953	+0.26(+1.34%)
May 02, 2005	18.81	19.65	18.81	19.51	7,762,604	+1.11(+6.06%)
Apr 29, 2005	18.23	18.72	17.94	18.40	14,733,718	+2.20(+13.59%)
Apr 28, 2005	16.48	16.59	16.15	16.20	3,828,624	-0.19(-1.14%)
Apr 27, 2005	16.85	16.85	16.33	16.39	4,261,787	-0.46(-2.75%)
Apr 26, 2005	17.55	17.55	16.81	16.85	5,207,351	-0.74(-4.20%)
Apr 25, 2005	17.48	17.78	17.46	17.59	1,906,095	+0.13(+0.72%)
Apr 22, 2005	17.59	17.63	17.30	17.46	1,839,183	-0.13(-0.72%)
Apr 21, 2005	17.55	17.68	17.47	17.59	3,460,318	+0.21(+1.24%)
Apr 20, 2005	17.93	17.93	17.29	17.37	2,434,930	-0.57(-3.15%)
Apr 19, 2005	17.84	18.04	17.81	17.94	2,173,740	+0.22(+1.27%)
Apr 18, 2005	17.65	17.79	17.48	17.72	3,144,543	+0.11(+0.64%)
Apr 15, 2005	17.79	18.07	17.41	17.60	5,958,637	-0.83(-4.49%)
Apr 14, 2005	19.05	19.05	18.27	18.43	2,927,668	-0.57(-3.01%)
Apr 13, 2005	19.51	19.56	18.93	19.00	2,699,934	-0.48(-2.48%)
Apr 12, 2005	19.63	19.63	19.13	19.49	2,884,234	-0.23(-1.16%)
Apr 11, 2005	19.75	19.81	19.57	19.72	2,359,801	+0.03(+0.14%)
Apr 08, 2005	19.92	19.94	19.59	19.69	1,790,467	-0.30(-1.52%)
Apr 07, 2005	20.09	20.15	19.95	19.99	2,095,090	-0.13(-0.64%)
Apr 06, 2005	20.11	20.18	20.03	20.12	1,551,875	+0.07(+0.36%)
Apr 05, 2005	20.02	20.15	19.97	20.05	1,163,026	+0.03(+0.17%)
Apr 04, 2005	20.00	20.11	19.90	20.02	2,259,140	-0.13(-0.66%)
Apr 01, 2005	20.19	20.35	20.04	20.15	2,419,082	+0.04(+0.22%)
Mar 31, 2005	20.15	20.32	20.06	20.10	2,258,553	-0.06(-0.29%)
Mar 30, 2005	19.94	20.16	19.85	20.16	2,464,570	+0.29(+1.47%)
Mar 29, 2005	20.24	20.38	19.81	19.87	1,946,007	-0.36(-1.80%)
Mar 28, 2005	20.38	20.48	20.20	20.23	1,332,652	-0.11(-0.55%)
Mar 24, 2005	20.39	20.51	20.30	20.35	932,357	+0.04(+0.22%)
Mar 23, 2005	20.41	20.47	20.27	20.30	2,168,751	-0.24(-1.18%)
Mar 22, 2005	20.57	20.84	20.48	20.54	1,426,563	-0.02(-0.12%)
Mar 21, 2005	20.80	20.80	20.46	20.57	1,522,528	-0.20(-0.98%)
Mar 18, 2005	20.43	20.77	20.41	20.77	2,290,248	+0.33(+1.60%)
Mar 17, 2005	20.18	20.46	20.14	20.44	2,142,632	+0.27(+1.32%)
Mar 16, 2005	20.65	20.68	20.11	20.18	2,515,341	-0.53(-2.58%)
Mar 15, 2005	20.78	20.87	20.69	20.71	1,341,456	-0.05(-0.25%)
Mar 14, 2005	20.82	20.98	20.62	20.77	1,829,205	-0.02(-0.11%)
Mar 11, 2005	20.65	20.97	20.65	20.79	1,467,355	+0.05(+0.23%)
Mar 10, 2005	20.88	20.98	20.43	20.74	2,936,765	-0.17(-0.80%)
Mar 09, 2005	20.44	21.06	20.44	20.91	4,250,342	+0.76(+3.79%)
Mar 08, 2005	20.04	20.20	20.03	20.15	1,700,371	-0.01(-0.05%)
Mar 07, 2005	20.07	20.18	19.99	20.16	1,579,168	+0.00(+0.02%)
Mar 04, 2005	19.93	20.19	19.93	20.15	1,959,506	+0.33(+1.65%)
Mar 03, 2005	19.82	19.92	19.73	19.82	1,639,623	+0.07(+0.36%)
Mar 02, 2005	19.67	19.85	19.58	19.75	1,352,901	-0.13(-0.65%)
Mar 01, 2005	19.72	20.06	19.72	19.88	1,840,357	+0.21(+1.06%)
Feb 28, 2005	19.76	19.90	19.56	19.67	1,613,210	-0.19(-0.98%)
Feb 25, 2005	19.58	19.87	19.42	19.87	1,820,694	+0.16(+0.83%)
Feb 24, 2005	19.42	19.71	19.23	19.71	1,918,127	+0.30(+1.56%)
Feb 23, 2005	19.22	19.42	19.20	19.40	2,418,789	+0.13(+0.69%)
Feb 22, 2005	19.28	19.40	19.13	19.27	1,946,007	-0.03(-0.14%)
Feb 18, 2005	19.23	19.42	19.21	19.30	1,411,302	+0.09(+0.44%)
Feb 17, 2005	19.16	19.32	19.15	19.21	1,177,699	-0.00(-0.02%)
Feb 16, 2005	19.08	19.29	19.02	19.21	1,065,006	+0.03(+0.14%)
Feb 15, 2005	18.89	19.19	18.87	19.19	1,557,744	+0.31(+1.66%)
Feb 14, 2005	18.91	18.95	18.83	18.87	1,394,868	-0.04(-0.23%)
Feb 11, 2005	18.57	18.99	18.50	18.92	1,814,238	+0.39(+2.10%)
Feb 10, 2005	18.42	18.58	18.32	18.53	1,919,007	+0.14(+0.74%)
Feb 09, 2005	18.47	18.47	18.32	18.39	1,207,633	-0.07(-0.41%)
Feb 08, 2005	18.56	18.57	18.38	18.47	1,551,875	-0.05(-0.28%)
Feb 07, 2005	18.52	18.57	18.44	18.52	2,133,828	+0.05(+0.26%)
Feb 04, 2005	18.39	18.47	18.33	18.47	2,966,993	+0.11(+0.57%)
Feb 03, 2005	18.36	18.45	18.28	18.37	2,834,050	-0.00(-0.02%)
Feb 02, 2005	18.34	18.41	18.33	18.37	3,098,468	+0.16(+0.90%)
Feb 01, 2005	18.49	18.52	18.19	18.21	3,728,550	-0.25(-1.33%)
Jan 31, 2005	18.30	18.54	18.27	18.45	3,259,583	+0.39(+2.17%)
Jan 28, 2005	18.25	18.25	17.96	18.06	2,575,502	-0.19(-1.06%)
Jan 27, 2005	18.50	18.53	18.18	18.25	3,325,614	+0.11(+0.60%)
Jan 26, 2005	18.11	18.22	18.05	18.14	1,176,819	+0.08(+0.45%)
Jan 25, 2005	18.11	18.31	18.02	18.06	3,195,900	+0.01(+0.06%)
Jan 24, 2005	18.15	18.26	18.00	18.05	2,806,757	-0.09(-0.47%)
Jan 21, 2005	18.09	18.21	18.06	18.14	3,344,690	+0.15(+0.85%)
Jan 20, 2005	17.65	17.99	17.63	17.98	3,306,539	+0.33(+1.87%)
Jan 19, 2005	17.51	17.79	17.44	17.65	2,192,229	+0.19(+1.07%)
Jan 18, 2005	17.37	17.61	17.20	17.47	4,051,662	-0.05(-0.27%)
Jan 14, 2005	17.56	17.62	17.44	17.51	2,706,977	-0.04(-0.25%)
Jan 13, 2005	17.69	17.80	17.53	17.56	1,698,023	-0.13(-0.73%)
Jan 12, 2005	17.69	17.74	17.46	17.69	2,051,950	+0.00(+0.00%)
Jan 11, 2005	17.84	17.88	17.55	17.69	1,589,146	-0.16(-0.88%)
Jan 10, 2005	17.82	17.92	17.77	17.84	2,144,100	+0.04(+0.21%)
Jan 07, 2005	17.97	18.02	17.77	17.81	2,527,079	-0.15(-0.82%)
Jan 06, 2005	17.59	18.11	17.59	17.95	4,915,935	+0.37(+2.09%)
Jan 05, 2005	17.80	17.89	17.26	17.59	7,228,781	-0.20(-1.11%)
Jan 04, 2005	18.32	18.83	17.76	17.78	14,550,885	-1.74(-8.92%)
Jan 03, 2005	19.57	19.68	19.38	19.52	2,810,573	-0.15(-0.74%)
Dec 31, 2004	19.64	19.82	19.55	19.67	861,337	+0.05(+0.26%)
Dec 30, 2004	19.66	19.76	19.49	19.62	1,071,169	-0.08(-0.42%)
Dec 29, 2004	19.71	19.74	19.60	19.70	772,416	-0.05(-0.26%)
Dec 28, 2004	19.55	19.79	19.55	19.75	1,143,950	+0.29(+1.47%)
Dec 27, 2004	19.58	19.67	19.43	19.47	1,019,812	-0.11(-0.57%)
Dec 23, 2004	19.51	19.61	19.45	19.58	1,099,636	+0.04(+0.19%)
Dec 22, 2004	19.42	19.56	19.28	19.54	1,754,663	+0.14(+0.70%)
Dec 21, 2004	19.20	19.42	19.17	19.41	1,346,445	+0.20(+1.03%)
Dec 20, 2004	19.17	19.22	19.06	19.21	1,450,921	+0.03(+0.18%)
Dec 17, 2004	19.32	19.43	18.95	19.17	3,699,203	-0.34(-1.76%)
Dec 16, 2004	19.29	19.52	19.17	19.52	3,957,164	+0.16(+0.85%)
Dec 15, 2004	18.98	19.38	18.95	19.35	2,944,689	+0.41(+2.16%)
Dec 14, 2004	18.38	18.97	18.38	18.95	4,282,330	+0.56(+3.06%)
Dec 13, 2004	18.37	18.46	18.30	18.38	2,900,375	-0.09(-0.48%)
Dec 10, 2004	18.26	18.53	18.20	18.47	2,027,885	+0.19(+1.02%)
Dec 09, 2004	18.20	18.33	18.02	18.28	2,002,060	+0.09(+0.51%)
Dec 08, 2004	18.08	18.24	17.90	18.19	1,602,645	+0.11(+0.60%)
Dec 07, 2004	18.45	18.50	18.01	18.08	2,075,721	-0.40(-2.14%)
Dec 06, 2004	18.28	18.50	18.21	18.48	1,483,203	+0.07(+0.39%)
Dec 03, 2004	18.23	18.47	18.21	18.41	1,674,546	+0.04(+0.22%)
Dec 02, 2004	18.49	18.60	18.37	18.37	1,825,683	-0.15(-0.79%)
Dec 01, 2004	18.59	18.66	18.42	18.51	1,649,307	-0.02(-0.09%)
Nov 30, 2004	18.37	18.63	18.33	18.53	2,389,148	+0.19(+1.02%)
Nov 29, 2004	18.31	18.39	18.08	18.34	1,505,213	-0.02(-0.09%)
Nov 26, 2004	18.15	18.42	18.15	18.36	855,761	+0.13(+0.71%)
Nov 24, 2004	18.23	18.36	18.13	18.23	2,101,253	+0.05(+0.30%)
Nov 23, 2004	17.87	18.18	17.83	18.18	2,972,275	+0.34(+1.91%)
Nov 22, 2004	17.41	17.83	17.40	17.83	1,881,149	+0.32(+1.83%)
Nov 19, 2004	17.57	17.60	17.38	17.51	1,372,271	-0.20(-1.15%)
Nov 18, 2004	17.45	17.78	17.43	17.72	1,744,392	+0.33(+1.90%)
Nov 17, 2004	17.16	17.52	17.16	17.39	2,004,407	+0.31(+1.84%)
Nov 16, 2004	17.28	17.32	17.05	17.07	2,012,331	-0.15(-0.85%)
Nov 15, 2004	17.38	17.43	17.16	17.22	1,084,082	-0.17(-0.98%)
Nov 12, 2004	17.04	17.41	17.04	17.39	1,847,400	+0.09(+0.51%)
Nov 11, 2004	17.04	17.34	16.99	17.30	1,472,051	+0.26(+1.52%)
Nov 10, 2004	17.00	17.18	16.95	17.04	1,155,102	-0.01(-0.06%)
Nov 09, 2004	16.91	17.12	16.87	17.05	1,357,890	+0.14(+0.81%)
Nov 08, 2004	16.82	17.00	16.78	16.92	1,465,007	+0.10(+0.57%)
Nov 05, 2004	16.70	16.84	16.63	16.82	1,504,333	+0.16(+0.94%)
Nov 04, 2004	16.33	16.67	16.30	16.67	2,303,748	+0.34(+2.09%)
Nov 03, 2004	16.17	16.54	16.17	16.33	2,566,698	+0.32(+1.98%)
Nov 02, 2004	16.17	16.32	15.99	16.01	1,398,683	-0.07(-0.47%)
Nov 01, 2004	16.26	16.27	16.02	16.08	1,581,515	-0.09(-0.57%)
Oct 29, 2004	15.67	16.34	15.63	16.18	4,251,222	+0.80(+5.19%)
Oct 28, 2004	15.49	15.54	15.36	15.38	2,083,645	-0.11(-0.70%)
Oct 27, 2004	15.47	15.58	15.29	15.49	1,670,144	+0.04(+0.26%)
Oct 26, 2004	15.49	15.50	15.30	15.45	1,660,166	+0.03(+0.22%)
Oct 25, 2004	15.46	15.52	15.33	15.41	1,186,503	-0.05(-0.31%)
Oct 22, 2004	15.61	15.73	15.45	15.46	1,512,550	-0.14(-0.87%)
Oct 21, 2004	15.60	15.67	15.42	15.60	1,378,727	-0.01(-0.04%)
Oct 20, 2004	15.34	15.67	15.33	15.60	1,195,894	+0.18(+1.15%)
Oct 19, 2004	15.66	15.78	15.36	15.43	1,291,273	-0.18(-1.18%)
Oct 18, 2004	15.54	15.70	15.45	15.61	1,270,143	+0.03(+0.22%)
Oct 15, 2004	15.59	15.66	15.52	15.58	1,520,473	+0.03(+0.22%)
Oct 14, 2004	15.56	15.63	15.51	15.54	1,116,951	+0.01(+0.07%)
Oct 13, 2004	16.07	16.07	15.43	15.53	3,161,858	-0.42(-2.61%)
Oct 12, 2004	16.24	16.24	15.91	15.95	1,703,306	-0.30(-1.87%)
Oct 11, 2004	16.29	16.40	16.21	16.25	703,156	-0.02(-0.11%)
Oct 08, 2004	16.34	16.36	16.14	16.27	1,196,481	-0.07(-0.44%)
Oct 07, 2004	16.52	16.52	16.29	16.34	938,227	-0.18(-1.07%)
Oct 06, 2004	16.27	16.54	16.27	16.52	1,160,678	+0.22(+1.36%)
Oct 05, 2004	16.33	16.35	16.19	16.29	605,430	-0.06(-0.35%)
Oct 04, 2004	16.33	16.36	16.23	16.35	1,194,427	+0.11(+0.65%)
Oct 01, 2004	16.20	16.31	16.14	16.25	1,247,545	+0.04(+0.27%)
Sep 30, 2004	16.05	16.20	16.02	16.20	1,844,759	+0.14(+0.85%)
Sep 29, 2004	15.98	16.12	15.92	16.07	1,811,010	+0.10(+0.64%)
Sep 28, 2004	15.84	16.00	15.84	15.96	2,389,735	+0.12(+0.77%)
Sep 27, 2004	15.80	15.91	15.66	15.84	1,075,865	+0.04(+0.24%)
Sep 24, 2004	15.66	15.83	15.65	15.80	1,198,536	+0.18(+1.16%)
Sep 23, 2004	15.83	15.83	15.58	15.62	2,173,153	-0.24(-1.48%)
Sep 22, 2004	15.95	15.95	15.84	15.86	1,392,227	-0.13(-0.83%)
Sep 21, 2004	16.02	16.05	15.84	15.99	1,577,994	-0.04(-0.28%)
Sep 20, 2004	15.96	16.15	15.93	16.04	1,613,504	+0.08(+0.49%)
Sep 17, 2004	15.98	16.01	15.94	15.96	1,442,410	-0.02(-0.11%)
Sep 16, 2004	15.79	16.03	15.76	15.97	1,933,974	+0.19(+1.19%)
Sep 15, 2004	15.79	15.86	15.71	15.79	1,047,985	+0.03(+0.19%)
Sep 14, 2004	15.88	15.88	15.69	15.76	1,575,646	-0.12(-0.75%)
Sep 13, 2004	15.73	15.88	15.69	15.88	1,296,555	+0.06(+0.41%)
Sep 10, 2004	15.81	15.94	15.68	15.81	2,394,431	-0.13(-0.81%)
Sep 09, 2004	15.81	15.96	15.81	15.94	978,726	+0.09(+0.54%)
Sep 08, 2004	16.04	16.04	15.81	15.86	1,444,171	-0.17(-1.04%)
Sep 07, 2004	16.00	16.08	15.95	16.02	1,173,004	+0.15(+0.97%)
Sep 03, 2004	15.94	15.98	15.87	15.87	1,184,742	-0.06(-0.41%)
Sep 02, 2004	15.90	16.05	15.88	15.93	2,169,338	+0.09(+0.56%)
Sep 01, 2004	15.89	15.94	15.80	15.84	1,582,983	-0.01(-0.06%)
Aug 31, 2004	15.81	15.86	15.67	15.86	1,958,626	+0.12(+0.76%)
Aug 30, 2004	15.77	15.93	15.73	15.74	1,264,567	-0.03(-0.22%)
Aug 27, 2004	15.81	15.88	15.70	15.77	1,191,199	-0.19(-1.17%)
Aug 26, 2004	15.81	16.00	15.77	15.96	1,336,174	+0.15(+0.95%)
Aug 25, 2004	15.71	15.82	15.57	15.81	1,494,061	+0.10(+0.63%)
Aug 24, 2004	15.46	15.74	15.45	15.71	1,965,963	+0.28(+1.83%)
Aug 23, 2004	15.33	15.44	15.28	15.43	1,305,946	+0.09(+0.60%)
Aug 20, 2004	15.19	15.35	15.17	15.33	800,589	+0.14(+0.94%)
Aug 19, 2004	15.24	15.27	15.07	15.19	689,950	-0.12(-0.76%)
Aug 18, 2004	15.04	15.33	14.98	15.31	913,575	+0.19(+1.24%)
Aug 17, 2004	15.07	15.22	15.06	15.12	913,282	+0.09(+0.57%)
Aug 16, 2004	14.65	15.11	14.65	15.03	852,240	+0.41(+2.80%)
Aug 13, 2004	14.77	14.82	14.53	14.62	627,734	-0.13(-0.88%)
Aug 12, 2004	14.94	14.94	14.67	14.75	779,459	-0.17(-1.14%)
Aug 11, 2004	14.94	14.99	14.77	14.92	1,071,756	-0.01(-0.05%)
Aug 10, 2004	14.69	14.97	14.69	14.93	997,508	+0.27(+1.86%)
Aug 09, 2004	14.49	14.70	14.49	14.66	911,814	+0.17(+1.18%)
Aug 06, 2004	14.79	14.82	14.38	14.49	1,317,978	-0.36(-2.46%)
Aug 05, 2004	15.34	15.34	14.79	14.85	1,958,626	-0.45(-2.96%)
Aug 04, 2004	15.24	15.35	15.11	15.31	1,509,322	+0.02(+0.13%)
Aug 03, 2004	15.39	15.39	15.21	15.29	1,239,622	-0.10(-0.64%)

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.