Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.22	16.52	16.20	16.51	4,283,921	+0.27(+1.69%)
Aug 30, 2005	16.19	16.29	16.13	16.24	5,028,399	-0.02(-0.10%)
Aug 29, 2005	15.92	16.27	15.85	16.25	3,472,030	+0.34(+2.11%)
Aug 26, 2005	16.03	16.03	15.84	15.92	2,574,896	-0.11(-0.69%)
Aug 25, 2005	16.10	16.16	16.03	16.03	3,323,281	-0.05(-0.31%)
Aug 24, 2005	16.21	16.27	16.04	16.08	6,330,991	-0.11(-0.71%)
Aug 23, 2005	16.29	16.29	16.10	16.19	4,933,630	-0.14(-0.85%)
Aug 22, 2005	16.29	16.40	16.25	16.33	3,924,872	+0.12(+0.73%)
Aug 19, 2005	16.26	16.26	16.12	16.21	2,296,449	+0.03(+0.20%)
Aug 18, 2005	16.25	16.31	15.98	16.18	4,823,716	-0.13(-0.80%)
Aug 17, 2005	16.43	16.47	16.27	16.31	2,724,622	-0.11(-0.67%)
Aug 16, 2005	16.40	16.48	16.36	16.42	4,134,439	+0.10(+0.63%)
Aug 15, 2005	16.38	16.51	16.27	16.32	5,866,181	-0.18(-1.07%)
Aug 12, 2005	16.52	16.59	16.43	16.50	2,993,298	-0.11(-0.67%)
Aug 11, 2005	16.27	16.61	16.21	16.61	7,094,276	+0.33(+2.04%)
Aug 10, 2005	16.23	16.42	16.15	16.27	4,716,979	+0.08(+0.51%)
Aug 09, 2005	16.15	16.22	16.09	16.19	3,397,289	+0.10(+0.64%)
Aug 08, 2005	16.11	16.16	16.01	16.09	3,883,594	-0.02(-0.13%)
Aug 05, 2005	16.24	16.24	16.09	16.11	2,763,946	-0.17(-1.03%)
Aug 04, 2005	16.23	16.29	16.19	16.28	3,071,703	+0.07(+0.40%)
Aug 03, 2005	16.13	16.30	16.11	16.21	3,548,725	-0.00(-0.03%)
Aug 02, 2005	16.12	16.23	16.08	16.22	2,885,095	+0.16(+0.97%)
Aug 01, 2005	16.08	16.14	16.03	16.06	3,850,131	-0.02(-0.10%)
Jul 29, 2005	16.30	16.30	16.08	16.08	2,332,843	-0.22(-1.36%)
Jul 28, 2005	16.01	16.33	15.97	16.30	3,861,855	+0.29(+1.82%)
Jul 27, 2005	15.89	16.04	15.85	16.01	6,240,129	+0.17(+1.06%)
Jul 26, 2005	15.89	16.02	15.84	15.84	5,605,076	-0.05(-0.33%)
Jul 25, 2005	15.91	16.04	15.86	15.89	4,208,692	-0.04(-0.23%)
Jul 22, 2005	15.98	16.05	15.89	15.93	5,045,008	-0.11(-0.66%)
Jul 21, 2005	15.62	16.20	15.55	16.04	11,110,498	+0.24(+1.53%)
Jul 20, 2005	15.45	15.80	15.45	15.80	3,729,960	+0.29(+1.85%)
Jul 19, 2005	15.61	15.64	15.49	15.51	2,310,127	-0.06(-0.39%)
Jul 18, 2005	15.66	15.73	15.51	15.57	3,279,805	-0.10(-0.63%)
Jul 15, 2005	15.71	15.71	15.60	15.67	4,169,123	-0.04(-0.23%)
Jul 14, 2005	15.61	15.72	15.52	15.71	3,469,832	+0.19(+1.21%)
Jul 13, 2005	15.66	15.66	15.43	15.52	3,666,698	-0.14(-0.92%)
Jul 12, 2005	15.54	15.68	15.52	15.66	3,475,450	+0.09(+0.58%)
Jul 11, 2005	15.64	15.66	15.44	15.57	4,119,540	-0.03(-0.18%)
Jul 08, 2005	15.35	15.60	15.23	15.60	4,643,459	+0.25(+1.63%)
Jul 07, 2005	15.01	15.36	14.92	15.35	4,962,940	+0.15(+0.97%)
Jul 06, 2005	15.28	15.35	15.15	15.20	3,200,911	-0.16(-1.01%)
Jul 05, 2005	15.10	15.38	15.07	15.36	3,264,417	+0.18(+1.16%)
Jul 01, 2005	15.15	15.20	14.96	15.18	3,886,280	-0.01(-0.05%)
Jun 30, 2005	15.29	15.30	15.16	15.19	4,039,670	-0.12(-0.80%)
Jun 29, 2005	15.44	15.45	15.25	15.31	2,424,437	-0.13(-0.85%)
Jun 28, 2005	15.26	15.45	15.19	15.44	3,662,546	+0.23(+1.53%)
Jun 27, 2005	15.15	15.27	15.10	15.21	5,123,413	+0.06(+0.41%)
Jun 24, 2005	15.03	15.19	14.96	15.15	4,101,954	+0.10(+0.65%)
Jun 23, 2005	15.29	15.34	15.05	15.05	4,246,551	-0.27(-1.79%)
Jun 22, 2005	15.39	15.41	15.23	15.32	2,918,801	-0.04(-0.29%)
Jun 21, 2005	15.32	15.40	15.29	15.37	3,878,708	+0.02(+0.16%)
Jun 20, 2005	15.16	15.65	15.09	15.34	5,399,417	+0.18(+1.19%)
Jun 17, 2005	15.18	15.19	15.03	15.16	5,585,536	+0.11(+0.71%)
Jun 16, 2005	14.91	15.08	14.80	15.06	3,728,738	+0.16(+1.07%)
Jun 15, 2005	14.89	14.93	14.80	14.90	5,083,844	+0.00(+0.03%)
Jun 14, 2005	14.86	14.94	14.78	14.89	4,606,577	-0.04(-0.25%)
Jun 13, 2005	14.89	15.08	14.87	14.93	3,287,865	-0.02(-0.14%)
Jun 10, 2005	14.98	15.03	14.89	14.95	4,622,942	-0.03(-0.22%)
Jun 09, 2005	14.89	15.03	14.88	14.98	5,402,348	+0.04(+0.25%)
Jun 08, 2005	15.08	15.08	14.89	14.95	3,712,618	-0.13(-0.84%)
Jun 07, 2005	15.10	15.19	15.07	15.07	4,362,570	-0.05(-0.30%)
Jun 06, 2005	15.10	15.15	15.07	15.12	4,488,604	+0.02(+0.11%)
Jun 03, 2005	15.09	15.17	15.06	15.10	4,748,731	-0.02(-0.11%)
Jun 02, 2005	15.05	15.21	14.98	15.12	5,457,304	-0.04(-0.30%)
Jun 01, 2005	15.09	15.23	15.07	15.16	5,079,936	+0.06(+0.38%)
May 31, 2005	15.14	15.26	15.08	15.11	7,956,238	-0.02(-0.11%)
May 27, 2005	15.10	15.16	15.05	15.12	2,971,804	+0.00(+0.00%)
May 26, 2005	15.10	15.16	14.95	15.12	3,914,858	+0.03(+0.22%)
May 25, 2005	15.22	15.26	15.07	15.09	4,158,620	-0.11(-0.73%)
May 24, 2005	15.17	15.35	15.12	15.20	6,322,686	-0.16(-1.01%)
May 23, 2005	15.17	15.48	15.11	15.36	7,854,141	+0.18(+1.19%)
May 20, 2005	15.15	15.21	15.11	15.18	4,099,023	+0.03(+0.19%)
May 19, 2005	15.24	15.26	15.09	15.15	6,277,255	-0.14(-0.91%)
May 18, 2005	15.35	15.37	15.21	15.29	5,182,521	+0.02(+0.11%)
May 17, 2005	15.25	15.28	15.05	15.27	6,433,820	+0.02(+0.13%)
May 16, 2005	15.30	15.35	15.17	15.25	4,887,222	-0.04(-0.29%)
May 13, 2005	15.41	15.53	15.14	15.30	6,403,045	-0.09(-0.61%)
May 12, 2005	15.56	15.65	15.34	15.39	6,120,202	-0.17(-1.08%)
May 11, 2005	15.45	15.56	15.36	15.56	4,794,162	+0.14(+0.93%)
May 10, 2005	15.25	15.49	15.25	15.41	4,510,586	+0.05(+0.32%)
May 09, 2005	15.32	15.37	15.16	15.37	4,189,152	+0.02(+0.11%)
May 06, 2005	15.34	15.45	15.28	15.35	3,616,627	+0.09(+0.59%)
May 05, 2005	15.35	15.35	15.16	15.26	3,317,908	-0.06(-0.37%)
May 04, 2005	15.10	15.32	15.07	15.32	3,654,730	+0.25(+1.66%)
May 03, 2005	15.07	15.15	14.98	15.07	4,982,724	-0.03(-0.22%)
May 02, 2005	15.19	15.22	14.82	15.10	7,888,825	-0.09(-0.59%)
Apr 29, 2005	14.82	15.19	14.78	15.19	6,912,064	+0.29(+1.92%)
Apr 28, 2005	15.04	15.11	14.88	14.90	4,067,026	-0.25(-1.65%)
Apr 27, 2005	14.97	15.22	14.95	15.15	5,800,477	+0.11(+0.71%)
Apr 26, 2005	14.96	15.18	14.93	15.05	7,448,684	+0.09(+0.60%)
Apr 25, 2005	15.02	15.02	14.83	14.96	9,911,957	-0.04(-0.27%)
Apr 22, 2005	14.70	15.18	14.69	15.00	8,762,756	+0.22(+1.50%)
Apr 21, 2005	14.31	14.84	14.26	14.78	10,488,635	+0.84(+6.05%)
Apr 20, 2005	13.77	13.97	13.72	13.93	4,464,667	+0.12(+0.89%)
Apr 19, 2005	13.92	13.94	13.67	13.81	4,964,894	-0.14(-1.00%)
Apr 18, 2005	14.05	14.11	13.79	13.95	5,437,275	-0.18(-1.30%)
Apr 15, 2005	14.24	14.29	14.10	14.13	4,399,208	-0.11(-0.75%)
Apr 14, 2005	14.19	14.34	14.10	14.24	4,623,186	+0.02(+0.17%)
Apr 13, 2005	14.41	14.46	14.18	14.21	7,426,457	-0.10(-0.69%)
Apr 12, 2005	14.16	14.34	14.06	14.31	6,502,699	+0.16(+1.16%)
Apr 11, 2005	14.10	14.28	14.06	14.15	4,051,150	+0.05(+0.32%)
Apr 08, 2005	14.23	14.28	14.03	14.10	2,674,062	-0.14(-0.95%)
Apr 07, 2005	13.97	14.24	13.88	14.24	3,329,876	+0.25(+1.76%)
Apr 06, 2005	14.05	14.17	13.95	13.99	5,090,195	-0.06(-0.41%)
Apr 05, 2005	13.80	14.06	13.75	14.05	5,238,211	+0.24(+1.75%)
Apr 04, 2005	13.82	13.88	13.71	13.81	4,620,499	-0.01(-0.06%)
Apr 01, 2005	13.99	14.01	13.70	13.82	3,918,033	-0.09(-0.68%)
Mar 31, 2005	14.03	14.10	13.88	13.91	4,628,560	-0.12(-0.87%)
Mar 30, 2005	13.77	14.08	13.75	14.03	5,106,559	+0.25(+1.78%)
Mar 29, 2005	13.79	13.86	13.54	13.79	6,623,603	-0.04(-0.33%)
Mar 28, 2005	13.96	14.04	13.83	13.83	3,675,003	-0.13(-0.91%)
Mar 24, 2005	13.83	14.04	13.81	13.96	3,615,650	+0.13(+0.95%)
Mar 23, 2005	13.72	13.97	13.71	13.83	7,509,747	+0.17(+1.23%)
Mar 22, 2005	13.86	13.88	13.65	13.66	6,400,602	-0.16(-1.18%)
Mar 21, 2005	13.92	13.99	13.79	13.83	3,963,219	-0.05(-0.35%)
Mar 18, 2005	13.92	13.99	13.79	13.88	8,664,078	-0.05(-0.38%)
Mar 17, 2005	13.72	13.96	13.69	13.93	6,107,256	+0.20(+1.49%)
Mar 16, 2005	13.98	14.06	13.63	13.72	9,508,699	-0.34(-2.39%)
Mar 15, 2005	14.28	14.39	14.04	14.06	4,228,476	-0.21(-1.46%)
Mar 14, 2005	14.33	14.39	14.17	14.27	4,568,230	-0.08(-0.57%)
Mar 11, 2005	14.52	14.62	14.34	14.35	3,287,621	-0.12(-0.82%)
Mar 10, 2005	14.34	14.57	14.29	14.47	6,010,044	+0.12(+0.83%)
Mar 09, 2005	14.31	14.41	14.24	14.35	6,184,684	-0.05(-0.37%)
Mar 08, 2005	14.41	14.53	14.38	14.40	4,864,506	-0.04(-0.28%)
Mar 07, 2005	14.42	14.53	14.38	14.44	6,193,477	+0.01(+0.06%)
Mar 04, 2005	14.38	14.48	14.24	14.44	6,455,314	+0.07(+0.51%)
Mar 03, 2005	14.47	14.49	14.26	14.36	5,898,422	-0.11(-0.76%)
Mar 02, 2005	14.42	14.62	14.38	14.47	6,212,284	-0.07(-0.51%)
Mar 01, 2005	14.39	14.58	14.21	14.55	7,533,928	-0.05(-0.36%)
Feb 28, 2005	14.73	14.83	14.53	14.60	6,189,325	-0.24(-1.60%)
Feb 25, 2005	14.73	14.94	14.62	14.84	5,728,911	+0.11(+0.78%)
Feb 24, 2005	14.62	14.72	14.43	14.72	5,656,125	+0.14(+0.95%)
Feb 23, 2005	14.42	14.69	14.30	14.58	6,058,650	+0.27(+1.86%)
Feb 22, 2005	14.53	14.67	14.31	14.32	6,113,363	-0.18(-1.27%)
Feb 18, 2005	14.10	14.54	13.97	14.50	10,789,552	+0.42(+2.97%)
Feb 17, 2005	14.03	14.13	13.96	14.08	5,304,891	+0.04(+0.29%)
Feb 16, 2005	14.08	14.08	13.96	14.04	3,876,266	-0.03(-0.23%)
Feb 15, 2005	14.03	14.14	13.95	14.08	6,762,338	+0.02(+0.18%)
Feb 14, 2005	14.04	14.10	13.99	14.05	2,309,150	-0.03(-0.23%)
Feb 11, 2005	14.00	14.16	13.91	14.08	5,323,943	+0.11(+0.76%)
Feb 10, 2005	14.17	14.18	13.95	13.98	4,659,580	-0.14(-0.99%)
Feb 09, 2005	14.33	14.33	14.11	14.12	3,743,393	-0.18(-1.29%)
Feb 08, 2005	14.33	14.35	14.22	14.30	2,974,002	+0.02(+0.14%)
Feb 07, 2005	14.23	14.43	14.22	14.28	5,464,632	-0.09(-0.63%)
Feb 04, 2005	14.06	14.45	14.03	14.37	7,164,620	+0.25(+1.80%)
Feb 03, 2005	13.80	14.12	13.76	14.12	6,580,860	+0.21(+1.50%)
Feb 02, 2005	13.83	13.92	13.71	13.91	6,211,552	+0.02(+0.12%)
Feb 01, 2005	13.90	14.01	13.85	13.89	6,573,043	+0.07(+0.50%)
Jan 31, 2005	13.84	13.92	13.80	13.82	6,471,191	+0.02(+0.12%)
Jan 28, 2005	13.92	13.94	13.67	13.81	8,379,281	-0.18(-1.26%)
Jan 27, 2005	14.19	14.26	13.94	13.98	11,557,478	-0.21(-1.50%)
Jan 26, 2005	14.00	14.23	13.98	14.19	5,423,597	+0.09(+0.61%)
Jan 25, 2005	14.33	14.34	14.09	14.11	5,825,879	-0.22(-1.54%)
Jan 24, 2005	14.33	14.40	14.24	14.33	6,573,532	+0.01(+0.09%)
Jan 21, 2005	14.35	14.38	14.25	14.32	5,825,146	-0.03(-0.20%)
Jan 20, 2005	14.33	14.46	14.29	14.35	7,446,486	-0.13(-0.88%)
Jan 19, 2005	14.35	14.51	14.32	14.47	6,379,597	+0.13(+0.88%)
Jan 18, 2005	14.04	14.37	13.98	14.35	14,561,523	+0.28(+2.01%)
Jan 14, 2005	14.08	14.10	13.96	14.06	12,327,357	-0.02(-0.15%)
Jan 13, 2005	14.44	14.45	14.00	14.08	14,047,130	-0.37(-2.55%)
Jan 12, 2005	14.53	14.57	14.39	14.45	9,900,722	-0.11(-0.73%)
Jan 11, 2005	14.46	14.58	14.42	14.56	9,119,362	+0.05(+0.37%)
Jan 10, 2005	14.55	14.59	14.31	14.51	9,762,476	-0.02(-0.14%)
Jan 07, 2005	14.39	14.69	14.39	14.53	7,551,514	+0.17(+1.20%)
Jan 06, 2005	14.39	14.50	14.33	14.35	8,190,231	+0.06(+0.40%)
Jan 05, 2005	14.19	14.50	14.09	14.30	14,379,556	+0.15(+1.07%)
Jan 04, 2005	14.21	14.27	14.11	14.15	7,424,747	-0.03(-0.20%)
Jan 03, 2005	14.17	14.32	14.14	14.17	6,971,173	+0.03(+0.23%)
Dec 31, 2004	14.16	14.24	14.08	14.14	2,252,484	-0.02(-0.14%)
Dec 30, 2004	14.12	14.21	14.06	14.16	1,869,254	+0.04(+0.26%)
Dec 29, 2004	14.10	14.23	14.07	14.12	3,810,074	+0.01(+0.09%)
Dec 28, 2004	13.98	14.16	13.93	14.11	3,716,770	+0.14(+1.00%)
Dec 27, 2004	14.11	14.12	13.97	13.97	2,682,122	-0.14(-0.99%)
Dec 23, 2004	13.92	14.17	13.88	14.11	6,397,427	+0.23(+1.68%)
Dec 22, 2004	13.79	13.92	13.74	13.88	4,871,345	+0.15(+1.10%)
Dec 21, 2004	13.61	13.76	13.59	13.73	7,422,305	+0.09(+0.69%)
Dec 20, 2004	13.72	13.79	13.52	13.63	5,921,870	-0.08(-0.60%)
Dec 17, 2004	13.53	13.76	13.52	13.72	7,188,556	-0.01(-0.09%)
Dec 16, 2004	13.29	13.88	13.26	13.73	13,149,507	+0.38(+2.85%)
Dec 15, 2004	13.24	13.36	13.16	13.35	5,544,990	+0.05(+0.37%)
Dec 14, 2004	13.12	13.35	13.06	13.30	6,639,480	+0.18(+1.37%)
Dec 13, 2004	13.06	13.14	12.98	13.12	4,305,171	+0.02(+0.16%)
Dec 10, 2004	13.02	13.16	12.97	13.10	4,120,029	-0.02(-0.16%)
Dec 09, 2004	12.92	13.16	12.91	13.12	4,969,534	-0.03(-0.25%)
Dec 08, 2004	13.06	13.22	12.92	13.15	8,586,895	-0.03(-0.25%)
Dec 07, 2004	13.14	13.40	13.14	13.18	9,172,609	+0.11(+0.81%)
Dec 06, 2004	13.13	13.13	13.02	13.08	5,630,234	-0.03(-0.25%)
Dec 03, 2004	13.27	13.29	13.06	13.11	7,031,014	-0.14(-1.05%)
Dec 02, 2004	13.10	13.31	13.06	13.25	5,573,323	+0.08(+0.59%)
Dec 01, 2004	12.98	13.24	12.96	13.17	7,141,660	+0.21(+1.64%)
Nov 30, 2004	13.03	13.05	12.88	12.96	7,253,283	-0.12(-0.94%)
Nov 29, 2004	13.27	13.31	13.06	13.08	6,318,778	-0.14(-1.08%)
Nov 26, 2004	13.17	13.27	13.17	13.22	1,359,990	+0.04(+0.28%)
Nov 24, 2004	13.16	13.24	13.10	13.19	3,099,303	+0.04(+0.34%)
Nov 23, 2004	13.18	13.22	13.09	13.14	3,940,260	+0.01(+0.06%)
Nov 22, 2004	12.97	13.24	12.90	13.13	4,898,946	+0.14(+1.04%)
Nov 19, 2004	13.09	13.10	12.96	13.00	3,599,041	-0.08(-0.63%)
Nov 18, 2004	13.03	13.13	13.02	13.08	4,898,213	+0.05(+0.38%)
Nov 17, 2004	13.04	13.10	13.03	13.03	4,983,701	+0.02(+0.13%)
Nov 16, 2004	13.05	13.07	12.95	13.02	4,529,882	-0.08(-0.59%)
Nov 15, 2004	13.01	13.09	12.87	13.09	4,761,188	-0.01(-0.06%)
Nov 12, 2004	13.06	13.11	12.90	13.10	3,046,789	+0.08(+0.60%)
Nov 11, 2004	13.06	13.11	12.98	13.02	3,282,491	+0.02(+0.19%)
Nov 10, 2004	13.04	13.08	12.98	13.00	4,297,599	-0.06(-0.47%)
Nov 09, 2004	12.92	13.11	12.90	13.06	4,426,564	+0.19(+1.46%)
Nov 08, 2004	12.88	12.99	12.81	12.87	2,934,678	-0.06(-0.44%)
Nov 05, 2004	12.87	12.93	12.76	12.93	3,520,392	+0.05(+0.41%)
Nov 04, 2004	12.68	12.89	12.59	12.88	4,482,253	+0.21(+1.68%)
Nov 03, 2004	12.69	12.81	12.58	12.66	3,784,916	+0.11(+0.85%)
Nov 02, 2004	12.60	12.81	12.50	12.56	3,654,730	-0.09(-0.68%)
Nov 01, 2004	12.53	12.65	12.48	12.64	3,614,673	+0.05(+0.39%)
Oct 29, 2004	12.52	12.61	12.46	12.59	3,834,499	+0.12(+0.98%)
Oct 28, 2004	12.52	12.56	12.38	12.47	4,119,784	-0.04(-0.36%)
Oct 27, 2004	12.24	12.61	12.20	12.52	5,506,643	+0.21(+1.70%)
Oct 26, 2004	12.12	12.31	12.07	12.31	4,465,888	+0.16(+1.28%)
Oct 25, 2004	12.28	12.28	12.02	12.15	6,934,291	-0.14(-1.10%)
Oct 22, 2004	12.47	12.47	12.12	12.29	8,838,474	-0.26(-2.09%)
Oct 21, 2004	12.70	12.75	12.30	12.55	7,998,738	-0.15(-1.16%)
Oct 20, 2004	12.77	12.77	12.38	12.70	5,219,892	-0.07(-0.58%)
Oct 19, 2004	12.81	12.93	12.75	12.77	5,557,203	-0.06(-0.45%)
Oct 18, 2004	12.72	12.84	12.70	12.83	3,256,112	+0.05(+0.39%)
Oct 15, 2004	12.86	12.86	12.70	12.78	5,458,281	-0.07(-0.54%)
Oct 14, 2004	12.73	12.92	12.73	12.85	4,321,292	+0.06(+0.45%)
Oct 13, 2004	12.67	12.87	12.63	12.79	5,895,979	+0.12(+0.94%)
Oct 12, 2004	12.68	12.70	12.60	12.67	4,949,994	-0.10(-0.77%)
Oct 11, 2004	12.78	12.86	12.74	12.77	1,884,886	+0.02(+0.16%)
Oct 08, 2004	12.87	13.02	12.67	12.75	3,419,272	-0.18(-1.42%)
Oct 07, 2004	13.20	13.27	12.93	12.93	2,660,628	-0.27(-2.05%)
Oct 06, 2004	13.20	13.24	13.07	13.20	2,242,714	+0.03(+0.22%)
Oct 05, 2004	13.23	13.32	13.15	13.18	2,466,204	-0.09(-0.71%)
Oct 04, 2004	13.31	13.33	13.18	13.27	4,321,292	+0.00(+0.03%)
Oct 01, 2004	13.22	13.40	13.18	13.27	3,742,172	+0.10(+0.75%)
Sep 30, 2004	13.12	13.24	12.99	13.17	5,484,904	+0.05(+0.34%)
Sep 29, 2004	13.01	13.14	12.92	13.12	3,354,057	+0.07(+0.53%)
Sep 28, 2004	12.92	13.14	12.92	13.05	4,163,750	+0.07(+0.50%)
Sep 27, 2004	13.08	13.10	12.96	12.99	3,177,463	-0.16(-1.18%)
Sep 24, 2004	13.04	13.15	12.98	13.14	3,953,938	+0.04(+0.31%)
Sep 23, 2004	13.11	13.18	13.00	13.10	2,889,247	-0.02(-0.16%)
Sep 22, 2004	13.11	13.15	13.05	13.12	4,027,702	-0.05(-0.37%)
Sep 21, 2004	13.13	13.21	13.11	13.17	3,281,270	+0.05(+0.34%)
Sep 20, 2004	13.12	13.18	13.04	13.13	2,625,700	-0.07(-0.50%)
Sep 17, 2004	13.14	13.20	13.10	13.19	4,966,359	+0.07(+0.53%)
Sep 16, 2004	13.15	13.15	13.08	13.12	2,960,568	-0.05(-0.40%)
Sep 15, 2004	13.13	13.22	13.05	13.18	5,060,396	+0.00(+0.03%)
Sep 14, 2004	12.92	13.18	12.92	13.17	7,758,150	+0.12(+0.94%)
Sep 13, 2004	12.90	13.05	12.90	13.05	4,978,327	+0.12(+0.92%)
Sep 10, 2004	12.79	12.95	12.79	12.93	3,237,549	+0.09(+0.70%)
Sep 09, 2004	12.69	12.88	12.68	12.84	3,624,932	+0.11(+0.84%)
Sep 08, 2004	12.71	12.88	12.71	12.73	5,050,870	-0.04(-0.32%)
Sep 07, 2004	12.84	12.89	12.68	12.77	6,572,555	-0.08(-0.61%)
Sep 03, 2004	12.69	12.88	12.63	12.85	4,814,679	+0.07(+0.51%)
Sep 02, 2004	12.61	12.84	12.57	12.79	4,292,226	+0.17(+1.33%)

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.