Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.69	17.09	16.61	16.92	1,240,543	+0.16(+0.94%)
Aug 30, 2005	16.90	16.90	16.50	16.76	938,216	-0.12(-0.68%)
Aug 29, 2005	16.96	17.00	16.31	16.87	770,860	-0.05(-0.29%)
Aug 26, 2005	16.96	17.09	16.67	16.92	436,639	-0.16(-0.96%)
Aug 25, 2005	17.01	17.15	16.90	17.09	413,952	+0.16(+0.97%)
Aug 24, 2005	16.87	17.20	16.70	16.92	711,348	-0.07(-0.43%)
Aug 23, 2005	17.64	17.67	16.73	17.00	675,180	-0.68(-3.85%)
Aug 22, 2005	17.84	17.84	17.05	17.68	951,861	-8.08(-31.38%)
Aug 19, 2005	25.67	26.06	25.29	25.76	293,120	-7.03(-21.45%)
Aug 18, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 17, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 16, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 15, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 12, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 11, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 10, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 09, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 08, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 05, 2005	33.01	33.46	32.75	32.79	784,833	-0.32(-0.97%)
Aug 04, 2005	33.09	33.94	33.03	33.11	918,653	-0.24(-0.71%)
Aug 03, 2005	32.28	33.52	32.28	33.35	1,262,573	+1.17(+3.63%)
Aug 02, 2005	32.89	33.18	31.99	32.18	878,047	-0.64(-1.96%)
Aug 01, 2005	33.17	33.40	32.64	32.83	665,152	-0.30(-0.92%)
Jul 29, 2005	33.25	33.45	32.75	33.13	492,699	-0.18(-0.54%)
Jul 28, 2005	31.73	33.50	31.71	33.31	903,857	+1.75(+5.55%)
Jul 27, 2005	30.85	31.56	30.66	31.56	418,391	+0.67(+2.15%)
Jul 26, 2005	30.75	31.12	30.73	30.89	284,243	+0.15(+0.47%)
Jul 25, 2005	30.76	31.18	30.59	30.75	336,686	-0.08(-0.25%)
Jul 22, 2005	30.54	30.84	30.54	30.82	446,996	+0.21(+0.68%)
Jul 21, 2005	31.01	31.01	30.53	30.62	386,498	-0.43(-1.37%)
Jul 20, 2005	30.59	31.23	30.50	31.04	384,197	+0.45(+1.46%)
Jul 19, 2005	30.62	30.72	30.50	30.60	337,672	+0.04(+0.13%)
Jul 18, 2005	30.58	30.84	30.48	30.56	351,646	-0.30(-0.99%)
Jul 15, 2005	30.74	30.92	30.49	30.86	300,518	+0.06(+0.21%)
Jul 14, 2005	30.81	31.08	30.70	30.80	771,846	+0.00(+0.01%)
Jul 13, 2005	30.99	31.16	30.62	30.79	850,757	-0.28(-0.91%)
Jul 12, 2005	31.03	31.38	31.02	31.08	464,258	+0.08(+0.26%)
Jul 11, 2005	31.15	31.44	30.62	30.99	540,539	-0.07(-0.22%)
Jul 08, 2005	31.08	31.22	30.84	31.06	502,892	-0.02(-0.05%)
Jul 07, 2005	30.60	31.13	30.41	31.08	599,557	+0.43(+1.39%)
Jul 06, 2005	30.15	30.82	30.15	30.65	561,253	+0.48(+1.60%)
Jul 05, 2005	30.11	30.41	29.86	30.17	1,157,358	-0.04(-0.13%)
Jul 01, 2005	29.95	30.21	29.87	30.21	196,290	+0.03(+0.09%)
Jun 30, 2005	29.93	30.47	29.79	30.18	645,260	+0.21(+0.72%)
Jun 29, 2005	29.68	30.00	29.68	29.97	1,955,672	+0.19(+0.63%)
Jun 28, 2005	29.54	29.99	29.36	29.78	539,552	+0.34(+1.14%)
Jun 27, 2005	29.02	29.50	28.93	29.44	802,095	+0.25(+0.85%)
Jun 24, 2005	28.91	29.31	28.86	29.20	972,082	+0.24(+0.81%)
Jun 23, 2005	28.67	29.25	28.67	28.96	783,518	+0.19(+0.66%)
Jun 22, 2005	27.64	29.00	27.64	28.77	1,645,783	+1.04(+3.74%)
Jun 21, 2005	27.49	27.82	27.49	27.73	355,098	+0.19(+0.68%)
Jun 20, 2005	27.46	27.81	27.42	27.55	523,770	+0.00(+0.01%)
Jun 17, 2005	27.61	27.78	27.44	27.54	273,393	-0.17(-0.60%)
Jun 16, 2005	27.02	27.89	27.02	27.71	341,124	+0.64(+2.37%)
Jun 15, 2005	26.98	27.09	26.65	27.07	231,800	+0.03(+0.11%)
Jun 14, 2005	26.39	27.22	26.39	27.04	361,181	+0.58(+2.21%)
Jun 13, 2005	26.38	26.63	26.31	26.46	328,137	-0.02(-0.09%)
Jun 10, 2005	26.43	26.72	26.36	26.48	224,402	+0.01(+0.03%)
Jun 09, 2005	26.62	26.62	26.31	26.47	434,831	-0.13(-0.47%)
Jun 08, 2005	26.95	27.22	26.51	26.60	738,144	-0.45(-1.65%)
Jun 07, 2005	26.48	27.20	26.48	27.04	462,450	+0.48(+1.82%)
Jun 06, 2005	26.75	26.83	26.46	26.56	607,284	-0.24(-0.91%)
Jun 03, 2005	26.25	27.06	26.25	26.80	1,084,530	+0.43(+1.63%)
Jun 02, 2005	25.86	26.59	25.78	26.38	902,706	+0.55(+2.14%)
Jun 01, 2005	25.87	26.03	25.63	25.82	913,228	-0.07(-0.27%)
May 31, 2005	25.47	25.92	25.47	25.89	968,959	+0.34(+1.35%)
May 27, 2005	25.10	25.57	25.10	25.55	406,226	+0.45(+1.78%)
May 26, 2005	24.78	25.21	24.75	25.10	795,848	+0.38(+1.53%)
May 25, 2005	24.87	24.87	24.66	24.72	361,838	-0.14(-0.57%)
May 24, 2005	24.99	25.13	24.66	24.87	350,495	-0.13(-0.52%)
May 23, 2005	24.70	25.35	24.67	25.00	576,377	+0.23(+0.92%)
May 20, 2005	24.71	24.83	24.59	24.77	841,222	+0.03(+0.13%)
May 19, 2005	24.66	24.83	24.54	24.74	602,188	+0.16(+0.66%)
May 18, 2005	24.11	24.74	24.11	24.57	1,219,500	+0.47(+1.95%)
May 17, 2005	23.80	24.20	23.70	24.10	1,367,951	+0.40(+1.68%)
May 16, 2005	23.80	23.94	23.30	23.71	1,895,996	-0.15(-0.63%)
May 13, 2005	24.22	24.38	23.67	23.86	1,199,115	-0.37(-1.51%)
May 12, 2005	24.66	24.77	24.09	24.22	978,987	-0.25(-1.01%)
May 11, 2005	24.37	24.47	24.27	24.47	649,699	+0.14(+0.57%)
May 10, 2005	24.52	24.96	24.33	24.33	2,213,612	-0.19(-0.76%)
May 09, 2005	24.37	24.57	24.29	24.52	1,060,528	+0.07(+0.28%)
May 06, 2005	24.90	24.95	24.25	24.45	1,285,588	-0.37(-1.49%)
May 05, 2005	24.86	25.41	24.74	24.82	2,198,981	+0.00(+0.00%)
May 04, 2005	23.38	25.22	23.38	24.82	10,694,716	+2.03(+8.90%)
May 03, 2005	22.26	22.86	22.06	22.79	1,025,676	+0.49(+2.20%)
May 02, 2005	22.71	22.73	21.66	22.30	1,817,579	-0.46(-2.03%)
Apr 29, 2005	22.69	22.87	22.41	22.76	900,734	+0.11(+0.50%)
Apr 28, 2005	23.18	23.18	22.62	22.65	266,324	-0.53(-2.27%)
Apr 27, 2005	22.96	23.27	22.66	23.18	334,055	+0.21(+0.94%)
Apr 26, 2005	23.18	23.32	22.92	22.96	282,763	-0.26(-1.12%)
Apr 25, 2005	23.48	23.50	23.05	23.22	519,496	-0.26(-1.11%)
Apr 22, 2005	23.10	23.69	23.03	23.48	870,484	+0.28(+1.19%)
Apr 21, 2005	22.77	23.20	22.75	23.20	963,040	+0.52(+2.27%)
Apr 20, 2005	22.83	22.93	22.60	22.69	750,803	-0.19(-0.85%)
Apr 19, 2005	22.84	23.11	22.84	22.88	502,892	+0.05(+0.21%)
Apr 18, 2005	22.43	22.90	22.43	22.83	628,820	+0.33(+1.46%)
Apr 15, 2005	23.18	23.19	22.42	22.51	718,088	-0.74(-3.19%)
Apr 14, 2005	23.33	23.48	23.13	23.25	1,010,387	-0.08(-0.35%)
Apr 13, 2005	23.50	23.64	23.32	23.33	551,882	-0.17(-0.71%)
Apr 12, 2005	23.31	23.54	23.18	23.50	665,645	+0.17(+0.75%)
Apr 11, 2005	23.67	23.73	23.25	23.32	515,550	-0.31(-1.32%)
Apr 08, 2005	23.80	23.92	23.61	23.63	400,801	-0.19(-0.78%)
Apr 07, 2005	23.74	24.03	23.71	23.82	837,934	+0.08(+0.34%)
Apr 06, 2005	23.73	23.97	23.67	23.74	458,175	+0.01(+0.03%)
Apr 05, 2005	23.58	23.89	23.58	23.73	482,506	+0.21(+0.91%)
Apr 04, 2005	23.74	23.75	23.44	23.52	884,951	-0.22(-0.94%)
Apr 01, 2005	23.50	24.29	23.50	23.74	1,322,249	+0.23(+0.98%)
Mar 31, 2005	23.40	23.72	23.36	23.51	1,415,462	+0.12(+0.52%)
Mar 30, 2005	23.22	23.46	23.22	23.39	2,122,865	+0.60(+2.65%)
Mar 29, 2005	23.11	23.18	22.32	22.78	2,403,820	-0.42(-1.80%)
Mar 28, 2005	23.93	23.95	23.03	23.20	1,233,310	-0.58(-2.46%)
Mar 24, 2005	23.69	23.88	23.69	23.78	1,017,456	+0.15(+0.64%)
Mar 23, 2005	24.16	24.16	23.47	23.63	1,691,157	-0.72(-2.95%)
Mar 22, 2005	24.46	24.51	24.25	24.35	1,095,709	-0.15(-0.63%)
Mar 21, 2005	24.51	24.55	24.09	24.51	1,364,663	-0.09(-0.36%)
Mar 18, 2005	24.51	24.69	24.44	24.59	1,001,509	+0.11(+0.46%)
Mar 17, 2005	24.50	24.51	24.34	24.48	1,255,339	-0.21(-0.87%)
Mar 16, 2005	24.59	24.71	24.46	24.70	747,515	+0.10(+0.41%)
Mar 15, 2005	25.14	25.14	24.37	24.59	1,715,488	-0.69(-2.73%)
Mar 14, 2005	25.45	25.50	25.17	25.28	591,666	-0.24(-0.95%)
Mar 11, 2005	24.98	25.79	24.98	25.53	1,057,898	+0.53(+2.11%)
Mar 10, 2005	24.98	25.11	24.90	25.00	642,136	+0.01(+0.03%)
Mar 09, 2005	25.47	25.47	24.98	24.99	757,708	-0.53(-2.08%)
Mar 08, 2005	25.65	25.66	25.41	25.52	1,096,860	-0.17(-0.65%)
Mar 07, 2005	25.95	25.95	25.32	25.69	936,901	-0.02(-0.09%)
Mar 04, 2005	25.18	25.88	25.18	25.71	1,032,416	+0.54(+2.13%)
Mar 03, 2005	25.30	25.54	25.10	25.18	565,527	-0.04(-0.18%)
Mar 02, 2005	25.14	25.53	25.14	25.22	364,633	+0.06(+0.23%)
Mar 01, 2005	25.12	25.32	24.90	25.17	965,013	+0.11(+0.42%)
Feb 28, 2005	25.30	25.30	24.98	25.06	683,400	-0.29(-1.15%)
Feb 25, 2005	24.74	25.36	24.74	25.35	394,718	+0.59(+2.37%)
Feb 24, 2005	24.27	24.80	24.27	24.77	382,388	+0.43(+1.75%)
Feb 23, 2005	24.33	24.60	24.27	24.34	626,518	+0.02(+0.08%)
Feb 22, 2005	24.66	24.72	24.29	24.32	641,314	-0.49(-1.99%)
Feb 18, 2005	25.00	25.02	24.75	24.81	468,532	-0.29(-1.15%)
Feb 17, 2005	25.10	25.39	25.05	25.10	827,248	+0.04(+0.16%)
Feb 16, 2005	24.29	25.26	24.29	25.06	1,854,732	+0.79(+3.26%)
Feb 15, 2005	24.19	24.53	23.95	24.27	210,100	+0.10(+0.42%)
Feb 14, 2005	24.17	24.33	24.10	24.17	467,875	-0.03(-0.13%)
Feb 11, 2005	24.23	24.29	24.16	24.20	991,974	+0.00(+0.00%)
Feb 10, 2005	24.23	24.33	24.09	24.20	366,442	+0.03(+0.13%)
Feb 09, 2005	24.51	24.58	24.11	24.17	262,542	-0.41(-1.65%)
Feb 08, 2005	24.03	24.71	23.90	24.57	723,349	+0.45(+1.85%)
Feb 07, 2005	24.59	24.83	24.07	24.13	464,751	-0.53(-2.14%)
Feb 04, 2005	23.93	24.83	23.93	24.66	534,127	+0.65(+2.72%)
Feb 03, 2005	23.77	24.10	23.74	24.00	187,413	+0.23(+0.97%)
Feb 02, 2005	23.68	23.84	23.68	23.77	473,793	-0.03(-0.14%)
Feb 01, 2005	23.80	23.86	23.76	23.80	603,503	+0.04(+0.17%)
Jan 31, 2005	23.75	23.90	23.71	23.76	438,283	+0.03(+0.14%)
Jan 28, 2005	23.48	23.80	23.46	23.73	269,447	+0.26(+1.12%)
Jan 27, 2005	23.48	23.52	23.36	23.47	370,387	-0.04(-0.19%)
Jan 26, 2005	23.40	23.52	23.40	23.51	533,141	+0.15(+0.62%)
Jan 25, 2005	23.38	23.52	23.32	23.37	413,295	-0.02(-0.07%)
Jan 24, 2005	23.57	23.68	23.35	23.38	697,867	-0.20(-0.84%)
Jan 21, 2005	23.80	23.86	23.47	23.58	453,079	-0.22(-0.94%)
Jan 20, 2005	24.01	24.10	23.79	23.80	628,162	-0.27(-1.11%)
Jan 19, 2005	24.35	24.36	24.03	24.07	409,514	-0.11(-0.47%)
Jan 18, 2005	24.07	24.42	23.99	24.19	844,510	+0.12(+0.49%)
Jan 14, 2005	23.68	24.12	23.60	24.07	1,090,613	+0.39(+1.63%)
Jan 13, 2005	23.69	23.70	23.56	23.68	519,824	-0.00(-0.02%)
Jan 12, 2005	23.72	23.72	23.23	23.69	507,823	-0.01(-0.05%)
Jan 11, 2005	23.58	23.88	23.48	23.70	667,289	+0.26(+1.09%)
Jan 10, 2005	23.41	23.62	23.27	23.44	1,227,556	+0.09(+0.36%)
Jan 07, 2005	23.11	23.55	23.11	23.36	1,526,924	+0.54(+2.36%)
Jan 06, 2005	22.61	22.88	22.61	22.82	739,953	+0.21(+0.93%)
Jan 05, 2005	22.71	22.76	22.57	22.61	762,475	-0.12(-0.52%)
Jan 04, 2005	22.96	23.11	22.63	22.73	667,125	-0.28(-1.22%)
Jan 03, 2005	23.40	23.77	22.94	23.01	716,937	-0.47(-2.02%)
Dec 31, 2004	23.40	23.62	23.40	23.48	670,741	+0.06(+0.24%)
Dec 30, 2004	23.46	23.56	23.28	23.42	294,107	+0.00(+0.02%)
Dec 29, 2004	23.38	23.48	23.35	23.42	368,414	+0.04(+0.17%)
Dec 28, 2004	23.18	23.42	23.18	23.38	427,762	+0.20(+0.88%)
Dec 27, 2004	23.30	23.35	23.12	23.18	184,618	-0.09(-0.37%)
Dec 23, 2004	22.96	23.40	22.96	23.26	384,525	-0.11(-0.47%)
Dec 22, 2004	23.44	23.54	23.33	23.37	299,532	-0.02(-0.10%)
Dec 21, 2004	23.15	23.55	23.15	23.39	395,211	+0.28(+1.21%)
Dec 20, 2004	23.24	23.43	23.08	23.11	629,642	-0.47(-1.98%)
Dec 17, 2004	23.56	23.66	23.47	23.58	407,541	-0.04(-0.19%)
Dec 16, 2004	23.60	23.72	23.50	23.63	714,964	+0.00(+0.02%)
Dec 15, 2004	22.08	23.72	22.00	23.62	2,698,585	+1.59(+7.21%)
Dec 14, 2004	22.32	22.36	21.86	22.03	1,598,601	-0.29(-1.31%)
Dec 13, 2004	22.51	22.51	22.25	22.32	1,236,762	-0.52(-2.26%)
Dec 10, 2004	22.89	23.22	22.02	22.84	2,060,229	-0.05(-0.23%)
Dec 09, 2004	23.03	23.03	22.75	22.89	1,259,449	-0.15(-0.65%)
Dec 08, 2004	23.08	23.15	22.75	23.04	1,340,333	-0.03(-0.14%)
Dec 07, 2004	23.54	23.72	22.98	23.07	491,219	-0.47(-1.98%)
Dec 06, 2004	23.73	23.73	23.51	23.54	423,323	-0.19(-0.79%)
Dec 03, 2004	23.97	24.19	23.73	23.73	490,562	-0.26(-1.10%)
Dec 02, 2004	23.56	24.14	23.56	23.99	410,171	+0.43(+1.82%)
Dec 01, 2004	23.42	23.64	23.42	23.56	240,349	+0.06(+0.24%)
Nov 30, 2004	23.35	23.74	23.35	23.50	376,141	+0.07(+0.29%)
Nov 29, 2004	23.42	23.71	23.25	23.44	986,878	+0.05(+0.23%)
Nov 26, 2004	23.50	23.58	23.24	23.38	69,704	-0.12(-0.50%)
Nov 24, 2004	23.16	23.54	23.13	23.50	293,942	+0.47(+2.06%)
Nov 23, 2004	23.11	23.27	22.94	23.03	733,048	-0.13(-0.56%)
Nov 22, 2004	22.91	23.24	22.75	23.16	1,288,219	+0.60(+2.64%)
Nov 19, 2004	22.61	22.61	22.31	22.56	290,326	-0.09(-0.41%)
Nov 18, 2004	22.51	22.68	22.38	22.65	345,728	+0.11(+0.47%)
Nov 17, 2004	22.73	22.98	22.54	22.55	263,364	-0.24(-1.05%)
Nov 16, 2004	22.71	22.79	22.63	22.79	317,451	+0.08(+0.34%)
Nov 15, 2004	22.63	22.73	22.35	22.71	399,485	+0.08(+0.34%)
Nov 12, 2004	22.73	22.73	22.36	22.63	652,165	-0.09(-0.41%)
Nov 11, 2004	22.27	22.73	22.22	22.73	707,402	+0.45(+2.00%)
Nov 10, 2004	21.64	22.30	21.64	22.28	704,936	+0.62(+2.86%)
Nov 09, 2004	21.09	21.68	21.09	21.66	664,330	+0.57(+2.71%)
Nov 08, 2004	21.70	21.79	21.08	21.09	741,597	-0.41(-1.89%)
Nov 05, 2004	21.15	21.71	21.14	21.49	937,559	+0.41(+1.92%)
Nov 04, 2004	21.01	21.22	20.77	21.09	910,433	+0.34(+1.66%)
Nov 03, 2004	21.11	21.21	20.61	20.74	243,308	-0.24(-1.16%)
Nov 02, 2004	21.01	21.23	20.99	20.99	271,420	-0.02(-0.10%)
Nov 01, 2004	20.80	21.09	20.78	21.01	422,666	+0.20(+0.97%)
Oct 29, 2004	20.52	20.80	20.44	20.80	343,426	+0.26(+1.28%)
Oct 28, 2004	20.52	20.61	20.41	20.54	177,878	+0.04(+0.20%)
Oct 27, 2004	20.15	20.50	20.05	20.50	544,977	+0.32(+1.61%)
Oct 26, 2004	19.83	20.30	19.79	20.17	719,732	+0.35(+1.78%)
Oct 25, 2004	19.67	19.85	19.57	19.82	168,343	+0.01(+0.04%)
Oct 22, 2004	19.87	19.87	19.73	19.81	163,246	-0.05(-0.25%)
Oct 21, 2004	19.83	19.96	19.67	19.86	137,929	-0.01(-0.04%)
Oct 20, 2004	19.73	19.94	19.59	19.87	198,921	+0.13(+0.64%)
Oct 19, 2004	19.62	19.87	19.62	19.74	247,253	+0.13(+0.64%)
Oct 18, 2004	19.69	19.69	19.42	19.62	233,608	-0.07(-0.35%)
Oct 15, 2004	19.74	19.77	19.52	19.69	694,086	-0.10(-0.49%)
Oct 14, 2004	19.75	19.83	19.55	19.79	386,827	+0.00(+0.00%)
Oct 13, 2004	19.97	20.11	19.72	19.79	698,196	-0.16(-0.79%)
Oct 12, 2004	19.39	19.98	19.10	19.94	511,276	+0.62(+3.21%)
Oct 11, 2004	19.20	19.39	19.06	19.32	147,957	+0.10(+0.51%)
Oct 08, 2004	19.44	19.58	19.07	19.23	335,864	-0.24(-1.23%)
Oct 07, 2004	19.30	19.46	19.26	19.46	270,105	+0.13(+0.69%)
Oct 06, 2004	19.00	19.33	18.95	19.33	271,913	+0.28(+1.49%)
Oct 05, 2004	19.16	19.20	18.98	19.05	360,688	-0.11(-0.59%)
Oct 04, 2004	18.78	19.26	18.74	19.16	611,394	+0.44(+2.36%)
Oct 01, 2004	18.86	19.21	18.72	18.72	633,752	-0.14(-0.73%)
Sep 30, 2004	18.67	18.90	18.65	18.86	250,213	+0.21(+1.15%)
Sep 29, 2004	18.57	18.78	18.49	18.64	109,817	+0.07(+0.37%)
Sep 28, 2004	18.65	18.67	18.53	18.57	273,064	-0.02(-0.11%)
Sep 27, 2004	18.84	18.84	18.55	18.59	219,470	-0.28(-1.50%)
Sep 24, 2004	18.65	19.04	18.65	18.88	254,816	+0.18(+0.98%)
Sep 23, 2004	18.53	18.73	18.50	18.69	379,265	+0.10(+0.54%)
Sep 22, 2004	18.90	18.90	18.58	18.59	151,245	-0.28(-1.50%)
Sep 21, 2004	18.82	18.88	18.55	18.88	144,669	+0.06(+0.30%)
Sep 20, 2004	18.92	18.92	18.74	18.82	430,885	-0.12(-0.62%)
Sep 17, 2004	18.82	18.94	18.58	18.94	454,230	+0.39(+2.08%)
Sep 16, 2004	18.37	18.71	18.37	18.55	362,332	+0.14(+0.75%)
Sep 15, 2004	18.59	18.59	18.27	18.41	288,024	-0.22(-1.20%)
Sep 14, 2004	18.21	18.74	18.20	18.64	471,820	+0.49(+2.70%)
Sep 13, 2004	17.84	18.22	17.81	18.15	572,103	+0.26(+1.45%)
Sep 10, 2004	17.91	17.93	17.83	17.89	414,610	-0.03(-0.18%)
Sep 09, 2004	17.94	17.96	17.82	17.92	344,577	-0.00(-0.02%)
Sep 08, 2004	17.98	18.05	17.84	17.92	365,455	-0.11(-0.58%)
Sep 07, 2004	17.82	18.03	17.66	18.03	357,400	+0.29(+1.62%)
Sep 03, 2004	18.24	18.24	17.74	17.74	237,390	-0.49(-2.67%)
Sep 02, 2004	18.05	18.24	18.05	18.23	146,642	+0.11(+0.58%)

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.