Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.93	18.67	17.93	18.63	4,022,425	+0.65(+3.63%)
Aug 30, 2005	17.84	18.30	17.84	17.98	3,774,884	+0.07(+0.37%)
Aug 29, 2005	17.81	18.08	17.70	17.91	3,889,864	-0.03(-0.18%)
Aug 26, 2005	18.12	18.31	17.81	17.94	4,284,310	-0.17(-0.94%)
Aug 25, 2005	18.50	18.66	18.04	18.11	4,819,646	-0.22(-1.21%)
Aug 24, 2005	18.04	18.82	17.85	18.34	6,345,378	+0.29(+1.63%)
Aug 23, 2005	18.19	18.36	17.75	18.04	4,078,643	-0.15(-0.81%)
Aug 22, 2005	18.28	18.42	18.12	18.19	3,251,115	-0.07(-0.37%)
Aug 19, 2005	18.34	18.34	18.08	18.26	3,094,725	-0.03(-0.19%)
Aug 18, 2005	18.40	18.43	18.15	18.29	4,593,158	-0.13(-0.73%)
Aug 17, 2005	18.67	18.67	18.28	18.42	6,110,561	-0.27(-1.42%)
Aug 16, 2005	19.04	19.23	18.54	18.69	3,931,275	-0.34(-1.76%)
Aug 15, 2005	19.03	19.10	18.71	19.03	3,323,758	-0.00(-0.02%)
Aug 12, 2005	18.89	19.06	18.76	19.03	2,685,473	-0.01(-0.03%)
Aug 11, 2005	18.96	19.07	18.81	19.04	2,897,155	+0.11(+0.56%)
Aug 10, 2005	19.07	19.34	18.82	18.93	3,945,156	-0.01(-0.06%)
Aug 09, 2005	18.86	19.09	18.67	18.94	5,500,500	+0.19(+1.03%)
Aug 08, 2005	19.44	19.56	18.66	18.75	8,141,323	-0.69(-3.56%)
Aug 05, 2005	19.78	19.78	18.89	19.44	8,640,107	-0.59(-2.95%)
Aug 04, 2005	20.28	20.37	19.98	20.03	3,688,823	-0.29(-1.45%)
Aug 03, 2005	20.50	20.53	20.22	20.32	2,615,143	-0.18(-0.87%)
Aug 02, 2005	20.37	20.53	20.19	20.50	3,283,735	+0.14(+0.68%)
Aug 01, 2005	19.81	20.41	19.81	20.37	3,543,769	+0.13(+0.65%)
Jul 29, 2005	20.73	20.75	20.19	20.23	4,228,556	-0.48(-2.33%)
Jul 28, 2005	20.40	20.85	20.13	20.72	7,274,235	+0.69(+3.45%)
Jul 27, 2005	19.82	20.03	19.42	20.02	4,916,118	+0.20(+1.03%)
Jul 26, 2005	19.54	19.83	19.28	19.82	4,403,454	+0.33(+1.69%)
Jul 25, 2005	20.25	20.27	19.46	19.49	4,873,088	-0.71(-3.53%)
Jul 22, 2005	19.94	20.22	19.81	20.21	2,864,766	+0.39(+1.95%)
Jul 21, 2005	20.35	20.35	19.71	19.82	5,252,265	-0.73(-3.58%)
Jul 20, 2005	20.32	20.70	20.25	20.55	3,289,982	+0.24(+1.17%)
Jul 19, 2005	20.21	20.39	20.01	20.32	5,267,534	+0.19(+0.92%)
Jul 18, 2005	20.13	20.23	19.89	20.13	3,148,860	-0.00(-0.01%)
Jul 15, 2005	19.70	20.15	19.69	20.13	3,863,259	+0.52(+2.64%)
Jul 14, 2005	20.13	20.42	19.56	19.61	4,066,381	-0.35(-1.73%)
Jul 13, 2005	19.85	20.00	19.75	19.96	2,512,194	+0.09(+0.43%)
Jul 12, 2005	19.73	19.87	19.57	19.87	2,745,391	+0.10(+0.48%)
Jul 11, 2005	19.49	19.82	19.27	19.78	4,234,802	+0.43(+2.20%)
Jul 08, 2005	19.13	19.41	19.07	19.35	3,820,922	+0.24(+1.24%)
Jul 07, 2005	18.24	19.17	18.24	19.11	7,202,518	+0.87(+4.77%)
Jul 06, 2005	18.47	18.73	18.19	18.24	2,402,998	-0.20(-1.09%)
Jul 05, 2005	18.12	18.47	17.96	18.44	2,463,842	+0.18(+0.99%)
Jul 01, 2005	18.27	18.31	17.95	18.26	3,209,704	+0.05(+0.30%)
Jun 30, 2005	18.11	18.38	18.11	18.21	3,657,592	+0.22(+1.21%)
Jun 29, 2005	18.36	18.36	17.94	17.99	2,192,935	-0.27(-1.46%)
Jun 28, 2005	18.07	18.34	18.00	18.26	2,198,025	+0.30(+1.65%)
Jun 27, 2005	17.58	18.04	17.58	17.96	2,459,678	+0.38(+2.15%)
Jun 24, 2005	17.91	17.95	17.48	17.58	2,624,166	-0.24(-1.36%)
Jun 23, 2005	18.17	18.42	17.75	17.82	2,762,280	-0.30(-1.67%)
Jun 22, 2005	18.30	18.33	17.88	18.13	3,786,452	-0.02(-0.11%)
Jun 21, 2005	18.18	18.30	17.94	18.15	3,492,410	+0.12(+0.66%)
Jun 20, 2005	18.53	18.53	17.94	18.03	5,617,561	-0.56(-3.01%)
Jun 17, 2005	18.69	18.95	18.34	18.59	10,003,202	+0.81(+4.56%)
Jun 16, 2005	17.61	17.81	17.46	17.78	3,447,297	+0.24(+1.34%)
Jun 15, 2005	17.14	17.59	17.14	17.54	4,486,276	+0.39(+2.28%)
Jun 14, 2005	16.81	17.18	16.80	17.15	2,894,147	+0.36(+2.14%)
Jun 13, 2005	16.67	16.80	16.45	16.79	2,378,707	+0.10(+0.61%)
Jun 10, 2005	16.88	17.05	16.59	16.69	2,145,047	-0.16(-0.96%)
Jun 09, 2005	16.73	17.07	16.51	16.85	4,082,344	+0.13(+0.75%)
Jun 08, 2005	17.15	17.17	16.66	16.73	2,746,085	-0.36(-2.10%)
Jun 07, 2005	16.79	17.19	16.78	17.08	4,212,361	+0.42(+2.52%)
Jun 06, 2005	16.62	16.70	16.41	16.67	2,510,343	+0.22(+1.34%)
Jun 03, 2005	16.97	16.99	16.43	16.45	4,098,770	-0.44(-2.60%)
Jun 02, 2005	16.96	17.13	16.83	16.88	2,426,133	-0.07(-0.40%)
Jun 01, 2005	16.38	17.14	16.33	16.95	4,607,733	+0.43(+2.59%)
May 31, 2005	16.58	16.62	16.38	16.52	2,232,496	+0.09(+0.57%)
May 27, 2005	16.53	16.54	16.38	16.43	2,213,063	-0.06(-0.39%)
May 26, 2005	16.08	16.56	16.08	16.49	3,790,616	+0.67(+4.26%)
May 25, 2005	15.97	16.00	15.73	15.82	2,601,956	-0.17(-1.05%)
May 24, 2005	16.05	16.08	15.83	15.99	3,392,931	-0.04(-0.27%)
May 23, 2005	15.99	16.23	15.97	16.03	3,651,577	+0.14(+0.86%)
May 20, 2005	16.09	16.09	15.75	15.90	3,395,476	-0.19(-1.20%)
May 19, 2005	16.08	16.26	15.97	16.09	4,362,043	+0.01(+0.05%)
May 18, 2005	15.57	16.13	15.55	16.08	5,912,991	+0.64(+4.14%)
May 17, 2005	15.32	15.47	15.14	15.44	2,905,483	+0.07(+0.45%)
May 16, 2005	14.96	15.39	14.92	15.37	3,518,321	+0.45(+3.00%)
May 13, 2005	15.29	15.30	14.79	14.92	5,169,905	-0.37(-2.40%)
May 12, 2005	15.93	15.93	15.29	15.29	3,888,938	-0.59(-3.70%)
May 11, 2005	15.71	15.98	15.55	15.88	2,780,556	+0.17(+1.07%)
May 10, 2005	15.90	15.94	15.61	15.71	2,387,961	-0.22(-1.37%)
May 09, 2005	15.82	15.94	15.75	15.93	2,006,933	+0.08(+0.52%)
May 06, 2005	15.70	15.91	15.45	15.85	3,832,952	+0.13(+0.82%)
May 05, 2005	15.72	15.93	15.59	15.72	4,081,419	+0.04(+0.26%)
May 04, 2005	15.54	15.68	15.36	15.68	4,252,153	+0.14(+0.90%)
May 03, 2005	15.59	15.68	15.43	15.54	4,515,425	-0.01(-0.04%)
May 02, 2005	15.64	15.71	15.29	15.54	3,394,782	+0.10(+0.64%)
Apr 29, 2005	15.12	15.47	14.98	15.44	5,755,907	+0.51(+3.40%)
Apr 28, 2005	15.69	15.82	14.87	14.93	9,606,442	-0.45(-2.92%)
Apr 27, 2005	15.53	15.56	15.27	15.38	4,255,392	-0.14(-0.88%)
Apr 26, 2005	15.38	15.87	15.31	15.52	5,045,904	+0.12(+0.79%)
Apr 25, 2005	14.95	15.52	14.91	15.40	4,125,375	+0.48(+3.25%)
Apr 22, 2005	15.20	15.28	14.84	14.91	3,947,932	-0.28(-1.85%)
Apr 21, 2005	14.75	15.20	14.73	15.20	4,641,509	+0.57(+3.93%)
Apr 20, 2005	15.00	15.17	14.62	14.62	4,668,346	-0.59(-3.91%)
Apr 19, 2005	15.00	15.43	14.90	15.22	3,776,041	+0.09(+0.57%)
Apr 18, 2005	14.89	15.15	14.74	15.13	3,973,380	+0.45(+3.09%)
Apr 15, 2005	15.30	15.40	14.67	14.67	5,521,552	-0.57(-3.74%)
Apr 14, 2005	16.08	16.13	15.24	15.25	5,397,782	-0.86(-5.32%)
Apr 13, 2005	16.46	16.51	16.04	16.10	3,741,802	-0.36(-2.21%)
Apr 12, 2005	15.89	16.49	15.84	16.46	5,621,726	+0.51(+3.23%)
Apr 11, 2005	15.77	15.97	15.65	15.95	3,168,987	+0.19(+1.19%)
Apr 08, 2005	15.97	15.97	15.71	15.76	3,826,706	-0.09(-0.57%)
Apr 07, 2005	15.76	16.01	15.71	15.85	3,519,246	+0.12(+0.78%)
Apr 06, 2005	16.05	16.05	15.67	15.73	4,380,088	-0.30(-1.90%)
Apr 05, 2005	16.13	16.32	16.01	16.03	2,822,893	-0.08(-0.47%)
Apr 04, 2005	16.05	16.23	15.79	16.11	2,808,549	+0.06(+0.39%)
Apr 01, 2005	16.16	16.40	15.96	16.05	4,144,808	+0.13(+0.84%)
Mar 31, 2005	15.74	16.02	15.74	15.91	4,316,699	+0.22(+1.42%)
Mar 30, 2005	15.57	15.89	15.38	15.69	4,281,303	+0.08(+0.51%)
Mar 29, 2005	15.67	15.98	15.58	15.61	5,061,404	-0.10(-0.65%)
Mar 28, 2005	15.60	15.77	15.40	15.71	5,508,597	+0.14(+0.89%)
Mar 24, 2005	15.52	15.84	15.39	15.57	3,668,234	+0.13(+0.81%)
Mar 23, 2005	15.70	15.70	15.40	15.45	3,654,121	-0.27(-1.69%)
Mar 22, 2005	15.81	16.14	15.67	15.71	4,942,260	+0.07(+0.47%)
Mar 21, 2005	15.53	15.94	15.36	15.64	4,019,881	+0.06(+0.39%)
Mar 18, 2005	15.66	15.93	15.56	15.58	4,510,336	-0.04(-0.24%)
Mar 17, 2005	15.93	15.94	15.52	15.62	3,894,028	-0.21(-1.35%)
Mar 16, 2005	15.84	16.09	15.62	15.83	4,818,721	+0.08(+0.52%)
Mar 15, 2005	15.98	16.31	15.68	15.75	5,394,774	-0.06(-0.37%)
Mar 14, 2005	15.94	15.99	15.60	15.81	2,874,252	-0.13(-0.83%)
Mar 11, 2005	15.88	16.06	15.62	15.94	3,768,638	+0.06(+0.37%)
Mar 10, 2005	16.31	16.48	15.63	15.88	9,482,440	-0.43(-2.61%)
Mar 09, 2005	16.75	16.75	16.26	16.31	6,579,732	-0.55(-3.26%)
Mar 08, 2005	17.07	17.08	16.70	16.86	4,718,085	-0.23(-1.34%)
Mar 07, 2005	17.21	17.27	16.99	17.08	3,735,324	-0.13(-0.74%)
Mar 04, 2005	16.73	17.22	16.67	17.21	6,411,543	+0.74(+4.51%)
Mar 03, 2005	16.81	16.89	16.47	16.47	4,463,835	-0.17(-1.04%)
Mar 02, 2005	16.62	16.76	16.54	16.64	3,904,901	-0.15(-0.89%)
Mar 01, 2005	16.86	17.05	16.60	16.79	4,824,273	-0.07(-0.42%)
Feb 28, 2005	16.99	16.99	16.54	16.86	7,427,850	-0.13(-0.76%)
Feb 25, 2005	16.03	17.07	15.93	16.99	12,474,679	+1.12(+7.04%)
Feb 24, 2005	14.67	15.93	14.63	15.87	9,201,354	+1.30(+8.91%)
Feb 23, 2005	14.66	14.79	14.26	14.58	4,401,603	+0.13(+0.88%)
Feb 22, 2005	15.02	15.02	14.45	14.45	4,021,037	-0.58(-3.85%)
Feb 18, 2005	15.04	15.09	14.71	15.03	3,296,691	-0.16(-1.07%)
Feb 17, 2005	15.11	15.38	15.11	15.19	3,334,632	+0.05(+0.31%)
Feb 16, 2005	15.02	15.16	14.72	15.14	4,577,658	+0.34(+2.28%)
Feb 15, 2005	14.78	14.85	14.50	14.80	5,108,599	-0.03(-0.19%)
Feb 14, 2005	15.11	15.21	14.77	14.83	4,268,347	-0.27(-1.82%)
Feb 11, 2005	14.59	15.14	14.48	15.11	7,718,190	-0.27(-1.77%)
Feb 10, 2005	15.28	15.39	15.03	15.38	3,078,299	+0.10(+0.64%)
Feb 09, 2005	15.53	15.60	15.28	15.28	3,288,594	-0.25(-1.59%)
Feb 08, 2005	15.28	15.55	15.16	15.53	3,674,711	+0.40(+2.63%)
Feb 07, 2005	15.26	15.39	14.95	15.13	5,142,606	-0.15(-1.00%)
Feb 04, 2005	14.45	15.31	14.43	15.28	6,931,842	+0.95(+6.60%)
Feb 03, 2005	14.59	14.86	14.26	14.34	7,128,487	-0.41(-2.80%)
Feb 02, 2005	14.70	14.84	14.51	14.75	4,159,151	+0.10(+0.69%)
Feb 01, 2005	14.40	14.66	14.34	14.65	4,761,116	+0.37(+2.57%)
Jan 31, 2005	14.12	14.28	13.77	14.28	4,768,056	+0.24(+1.68%)
Jan 28, 2005	13.97	14.18	13.91	14.05	3,021,157	+0.13(+0.93%)
Jan 27, 2005	14.13	14.28	13.83	13.92	2,980,902	-0.25(-1.74%)
Jan 26, 2005	13.79	14.16	13.74	14.16	2,508,492	+0.31(+2.26%)
Jan 25, 2005	13.62	13.90	13.62	13.85	2,743,772	+0.12(+0.85%)
Jan 24, 2005	13.93	14.08	13.70	13.73	2,939,491	-0.19(-1.34%)
Jan 21, 2005	14.07	14.12	13.89	13.92	2,904,789	-0.04(-0.28%)
Jan 20, 2005	14.32	14.43	13.91	13.96	4,344,923	-0.42(-2.92%)
Jan 19, 2005	14.46	14.59	14.23	14.38	4,146,427	+0.11(+0.77%)
Jan 18, 2005	14.21	14.39	14.09	14.27	3,049,612	+0.00(+0.03%)
Jan 14, 2005	13.88	14.29	13.71	14.26	3,753,369	+0.42(+3.03%)
Jan 13, 2005	13.62	14.13	13.58	13.84	3,985,873	+0.29(+2.15%)
Jan 12, 2005	13.43	13.55	13.23	13.55	4,451,574	-0.08(-0.55%)
Jan 11, 2005	13.70	13.84	13.55	13.63	2,859,214	-0.11(-0.83%)
Jan 10, 2005	13.42	13.87	13.41	13.74	3,955,335	+0.47(+3.55%)
Jan 07, 2005	13.40	13.58	13.14	13.27	3,233,302	-0.09(-0.66%)
Jan 06, 2005	13.08	13.39	13.07	13.36	2,978,820	+0.32(+2.44%)
Jan 05, 2005	13.15	13.38	12.97	13.04	5,844,050	-0.11(-0.82%)
Jan 04, 2005	13.67	13.67	13.00	13.15	6,002,985	-0.52(-3.78%)
Jan 03, 2005	13.79	13.83	13.55	13.67	3,437,118	-0.12(-0.89%)
Dec 31, 2004	13.68	13.89	13.68	13.79	1,357,311	+0.08(+0.55%)
Dec 30, 2004	13.55	13.75	13.48	13.71	958,006	+0.17(+1.24%)
Dec 29, 2004	13.60	13.82	13.47	13.54	1,623,822	-0.12(-0.90%)
Dec 28, 2004	13.30	13.72	13.30	13.67	1,979,402	+0.43(+3.25%)
Dec 27, 2004	13.59	13.67	13.15	13.24	2,936,947	-0.35(-2.59%)
Dec 23, 2004	13.78	13.78	13.42	13.59	2,745,391	-0.14(-1.01%)
Dec 22, 2004	13.77	13.97	13.71	13.73	2,420,581	+0.04(+0.32%)
Dec 21, 2004	13.70	13.74	13.54	13.69	1,987,268	-0.00(-0.03%)
Dec 20, 2004	13.83	13.89	13.63	13.69	2,044,179	-0.07(-0.52%)
Dec 17, 2004	14.00	14.01	13.63	13.76	3,925,954	-0.24(-1.74%)
Dec 16, 2004	13.79	14.01	13.69	14.01	6,368,513	-0.04(-0.29%)
Dec 15, 2004	13.10	14.05	13.10	14.05	10,003,433	+1.08(+8.35%)
Dec 14, 2004	12.86	13.01	12.84	12.96	2,532,321	-0.06(-0.46%)
Dec 13, 2004	12.79	13.11	12.77	13.02	3,454,932	+0.13(+1.02%)
Dec 10, 2004	12.75	13.10	12.31	12.89	7,194,189	+0.50(+4.01%)
Dec 09, 2004	12.16	12.39	12.12	12.39	3,588,188	+0.42(+3.50%)
Dec 08, 2004	12.07	12.09	11.94	11.98	2,961,238	-0.02(-0.16%)
Dec 07, 2004	12.10	12.11	11.99	11.99	2,464,999	-0.09(-0.77%)
Dec 06, 2004	12.07	12.18	11.99	12.09	2,395,826	+0.02(+0.14%)
Dec 03, 2004	11.90	12.19	11.90	12.07	3,776,504	+0.22(+1.82%)
Dec 02, 2004	12.18	12.18	11.84	11.85	2,965,865	-0.33(-2.70%)
Dec 01, 2004	12.01	12.18	12.00	12.18	2,202,421	+0.24(+2.01%)
Nov 30, 2004	11.90	12.10	11.90	11.94	2,697,965	-0.04(-0.36%)
Nov 29, 2004	12.42	12.42	11.90	11.99	2,880,498	-0.46(-3.70%)
Nov 26, 2004	12.42	12.52	12.30	12.45	914,513	-0.00(-0.03%)
Nov 24, 2004	12.38	12.49	12.31	12.45	1,759,623	+0.07(+0.56%)
Nov 23, 2004	12.30	12.38	12.13	12.38	1,899,588	+0.09(+0.70%)
Nov 22, 2004	12.18	12.33	12.10	12.30	2,159,621	+0.11(+0.92%)
Nov 19, 2004	12.54	12.54	12.05	12.18	4,024,276	-0.35(-2.83%)
Nov 18, 2004	12.56	12.60	12.44	12.54	2,060,836	+0.06(+0.47%)
Nov 17, 2004	12.58	12.73	12.42	12.48	2,721,100	+0.03(+0.24%)
Nov 16, 2004	12.78	12.78	12.36	12.45	2,842,557	-0.33(-2.62%)
Nov 15, 2004	12.56	12.88	12.48	12.78	3,134,979	+0.24(+1.89%)
Nov 12, 2004	12.19	12.58	12.17	12.55	2,899,931	+0.39(+3.22%)
Nov 11, 2004	12.29	12.30	12.11	12.15	2,998,947	-0.10(-0.81%)
Nov 10, 2004	12.25	12.34	12.13	12.25	2,327,579	+0.03(+0.27%)
Nov 09, 2004	12.00	12.45	12.00	12.22	3,736,481	+0.13(+1.05%)
Nov 08, 2004	11.92	12.11	11.81	12.09	2,075,643	+0.19(+1.56%)
Nov 05, 2004	12.10	12.23	11.79	11.91	5,062,329	-0.14(-1.17%)
Nov 04, 2004	11.99	12.05	11.78	12.05	4,461,753	-0.15(-1.21%)
Nov 03, 2004	12.14	12.30	12.02	12.20	3,061,180	+0.05(+0.43%)
Nov 02, 2004	12.02	12.29	11.95	12.14	3,031,567	+0.13(+1.06%)
Nov 01, 2004	11.89	12.07	11.78	12.02	2,879,573	+0.16(+1.31%)
Oct 29, 2004	11.88	11.95	11.63	11.86	2,951,984	-0.02(-0.20%)
Oct 28, 2004	11.91	12.04	11.84	11.88	2,704,906	-0.02(-0.20%)
Oct 27, 2004	11.78	11.97	11.56	11.91	5,594,889	+0.13(+1.06%)
Oct 26, 2004	11.44	11.92	11.35	11.78	9,073,651	+0.65(+5.86%)
Oct 25, 2004	10.65	11.19	10.54	11.13	8,890,887	+0.87(+8.51%)
Oct 22, 2004	10.48	10.48	10.26	10.26	3,036,657	-0.20(-1.92%)
Oct 21, 2004	10.48	10.66	10.36	10.46	3,386,222	+0.06(+0.54%)
Oct 20, 2004	10.40	10.48	10.35	10.40	2,727,809	-0.05(-0.52%)
Oct 19, 2004	10.59	10.74	10.43	10.46	2,979,977	-0.17(-1.65%)
Oct 18, 2004	10.37	10.63	10.27	10.63	5,252,496	+0.09(+0.82%)
Oct 15, 2004	10.59	10.64	10.50	10.54	2,310,228	-0.03(-0.27%)
Oct 14, 2004	10.63	10.69	10.50	10.57	3,743,884	-0.06(-0.53%)
Oct 13, 2004	10.84	10.84	10.59	10.63	6,831,206	-0.25(-2.28%)
Oct 12, 2004	10.80	10.95	10.73	10.88	5,451,454	+0.00(+0.04%)
Oct 11, 2004	10.93	11.05	10.77	10.87	3,903,976	-0.08(-0.73%)
Oct 08, 2004	11.00	11.09	10.70	10.95	8,539,934	+0.03(+0.26%)
Oct 07, 2004	11.52	11.52	10.89	10.93	7,687,189	-0.63(-5.48%)
Oct 06, 2004	11.38	11.70	11.32	11.56	7,537,277	+0.22(+1.96%)
Oct 05, 2004	11.37	11.44	11.08	11.34	26,238,884	-0.84(-6.89%)
Oct 04, 2004	13.40	13.48	12.14	12.17	13,123,607	-1.15(-8.60%)
Oct 01, 2004	13.38	13.39	13.23	13.32	2,535,560	+0.06(+0.42%)
Sep 30, 2004	13.08	13.30	13.01	13.26	2,897,386	+0.18(+1.40%)
Sep 29, 2004	13.20	13.40	13.07	13.08	4,088,128	-0.09(-0.66%)
Sep 28, 2004	13.47	13.49	13.14	13.17	2,995,477	-0.31(-2.28%)
Sep 27, 2004	13.40	13.63	13.23	13.47	3,240,242	+0.07(+0.55%)
Sep 24, 2004	13.44	13.46	13.23	13.40	1,893,341	-0.04(-0.32%)
Sep 23, 2004	13.70	13.70	13.38	13.44	2,766,675	-0.25(-1.82%)
Sep 22, 2004	13.77	13.85	13.53	13.69	3,656,435	-0.08(-0.55%)
Sep 21, 2004	13.39	13.77	13.34	13.77	5,565,277	+0.41(+3.07%)
Sep 20, 2004	13.54	13.54	13.29	13.36	2,376,162	-0.20(-1.45%)
Sep 17, 2004	13.62	13.62	13.46	13.55	2,799,527	+0.13(+0.93%)
Sep 16, 2004	13.29	13.49	13.29	13.43	1,807,512	+0.18(+1.39%)
Sep 15, 2004	13.31	13.34	13.19	13.24	1,514,164	-0.07(-0.52%)
Sep 14, 2004	13.38	13.38	13.26	13.31	2,021,045	-0.03(-0.23%)
Sep 13, 2004	13.38	13.48	13.30	13.34	2,151,756	-0.01(-0.07%)
Sep 10, 2004	13.40	13.40	13.19	13.35	1,274,489	-0.02(-0.15%)
Sep 09, 2004	13.29	13.40	13.19	13.37	1,971,999	+0.11(+0.85%)
Sep 08, 2004	13.52	13.58	13.24	13.26	2,285,474	-0.30(-2.25%)
Sep 07, 2004	13.08	13.58	13.05	13.56	4,754,175	+0.63(+4.84%)
Sep 03, 2004	12.91	13.07	12.84	12.94	2,012,716	+0.01(+0.10%)
Sep 02, 2004	12.97	13.02	12.81	12.92	1,271,481	-0.04(-0.33%)

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.