Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	25.06	25.07	24.43	25.06	1,494,879	+0.61(+2.50%)
Aug 30, 2005	24.46	24.60	24.30	24.45	793,272	+0.00(+0.00%)
Aug 29, 2005	24.52	24.54	24.30	24.45	711,956	-0.06(-0.24%)
Aug 26, 2005	24.69	24.74	24.36	24.51	873,648	-0.18(-0.72%)
Aug 25, 2005	24.20	24.77	24.20	24.69	1,007,921	+0.45(+1.87%)
Aug 24, 2005	24.24	25.00	24.14	24.23	1,052,948	+0.03(+0.12%)
Aug 23, 2005	24.69	24.75	24.20	24.20	1,225,392	-0.57(-2.31%)
Aug 22, 2005	24.64	25.02	24.54	24.78	778,756	+0.17(+0.70%)
Aug 19, 2005	24.89	24.92	24.53	24.60	609,403	+0.01(+0.06%)
Aug 18, 2005	24.81	24.88	24.57	24.59	565,855	-0.22(-0.90%)
Aug 17, 2005	24.85	24.89	24.51	24.81	835,476	+0.00(+0.00%)
Aug 16, 2005	25.13	25.18	24.73	24.81	887,223	-0.48(-1.88%)
Aug 15, 2005	24.79	25.29	24.63	25.29	814,106	+0.42(+1.71%)
Aug 12, 2005	24.92	24.97	24.66	24.86	901,739	-0.16(-0.62%)
Aug 11, 2005	24.54	25.02	24.52	25.02	1,056,577	+0.54(+2.19%)
Aug 10, 2005	24.54	24.84	24.48	24.49	763,165	+0.01(+0.03%)
Aug 09, 2005	24.29	24.60	24.22	24.48	669,483	+0.33(+1.36%)
Aug 08, 2005	24.58	24.74	24.08	24.15	893,809	-0.40(-1.64%)
Aug 05, 2005	24.79	24.83	24.40	24.55	655,505	-0.23(-0.93%)
Aug 04, 2005	25.11	25.20	24.78	24.78	1,521,089	-0.33(-1.30%)
Aug 03, 2005	24.98	25.17	24.96	25.11	1,190,043	+0.41(+1.66%)
Aug 02, 2005	24.97	25.10	24.66	24.70	1,684,394	-0.21(-0.84%)
Aug 01, 2005	25.30	25.44	24.83	24.91	1,420,821	-0.31(-1.21%)
Jul 29, 2005	25.07	25.21	24.92	25.21	855,100	-0.01(-0.03%)
Jul 28, 2005	25.11	25.36	24.99	25.22	1,168,672	+0.08(+0.33%)
Jul 27, 2005	25.28	25.33	25.01	25.14	1,444,477	-0.12(-0.47%)
Jul 26, 2005	24.86	25.56	24.60	25.26	2,781,696	+0.21(+0.83%)
Jul 25, 2005	24.85	25.24	24.75	25.05	1,996,488	-0.39(-1.52%)
Jul 22, 2005	24.29	25.96	24.29	25.44	6,812,039	+3.69(+16.97%)
Jul 21, 2005	22.18	22.18	21.68	21.75	1,117,598	-0.31(-1.42%)
Jul 20, 2005	22.15	22.21	21.46	22.06	1,143,001	-0.09(-0.40%)
Jul 19, 2005	21.06	22.25	21.06	22.15	2,581,429	+1.31(+6.28%)
Jul 18, 2005	20.82	20.88	20.68	20.84	1,004,695	-0.08(-0.39%)
Jul 15, 2005	20.90	21.04	20.73	20.92	749,052	+0.01(+0.07%)
Jul 14, 2005	21.34	21.34	20.78	20.91	1,005,905	-0.24(-1.13%)
Jul 13, 2005	20.19	21.58	20.19	21.14	2,897,018	+1.31(+6.60%)
Jul 12, 2005	20.24	20.24	19.70	19.84	1,364,101	+0.28(+1.45%)
Jul 11, 2005	19.38	19.75	19.31	19.55	897,573	+0.17(+0.88%)
Jul 08, 2005	19.01	19.46	18.80	19.38	1,142,329	+0.33(+1.72%)
Jul 07, 2005	18.75	19.09	18.45	19.05	843,541	+0.04(+0.20%)
Jul 06, 2005	19.17	19.38	18.97	19.02	961,147	-0.07(-0.39%)
Jul 05, 2005	18.67	19.12	18.59	19.09	741,391	+0.37(+1.99%)
Jul 01, 2005	18.63	18.79	18.35	18.72	1,248,242	+0.14(+0.76%)
Jun 30, 2005	18.55	18.61	18.27	18.58	1,405,095	+0.01(+0.08%)
Jun 29, 2005	18.61	18.64	18.28	18.56	667,601	-0.04(-0.20%)
Jun 28, 2005	18.15	18.62	18.14	18.60	1,013,566	+0.52(+2.88%)
Jun 27, 2005	18.04	18.20	18.00	18.08	680,236	+0.05(+0.29%)
Jun 24, 2005	18.17	18.30	17.97	18.03	1,403,617	-0.11(-0.62%)
Jun 23, 2005	18.46	18.52	18.07	18.14	760,477	-0.31(-1.69%)
Jun 22, 2005	18.40	18.50	18.27	18.45	883,729	+0.08(+0.45%)
Jun 21, 2005	18.27	18.47	18.23	18.37	515,452	+0.08(+0.45%)
Jun 20, 2005	18.47	18.54	18.23	18.29	691,929	-0.33(-1.76%)
Jun 17, 2005	18.53	18.68	18.34	18.61	1,055,636	+0.08(+0.44%)
Jun 16, 2005	18.56	18.75	18.42	18.53	607,924	-0.01(-0.08%)
Jun 15, 2005	18.70	18.86	18.29	18.55	996,362	-0.16(-0.87%)
Jun 14, 2005	18.45	18.75	18.45	18.71	1,304,021	+0.16(+0.84%)
Jun 13, 2005	18.39	18.67	18.32	18.56	780,638	+0.16(+0.89%)
Jun 10, 2005	18.55	18.57	18.31	18.39	432,792	-0.20(-1.08%)
Jun 09, 2005	18.21	18.59	18.21	18.59	1,198,914	+0.42(+2.29%)
Jun 08, 2005	18.77	18.77	17.96	18.18	1,333,053	-0.60(-3.21%)
Jun 07, 2005	18.85	19.04	18.63	18.78	830,100	+0.00(+0.00%)
Jun 06, 2005	18.59	18.81	18.59	18.78	675,263	+0.12(+0.64%)
Jun 03, 2005	18.82	18.92	18.63	18.66	785,880	-0.16(-0.83%)
Jun 02, 2005	18.82	18.97	18.79	18.82	879,293	+0.03(+0.16%)
Jun 01, 2005	18.43	18.92	18.43	18.79	772,170	+0.23(+1.24%)
May 31, 2005	18.91	18.96	18.52	18.56	1,046,630	-0.39(-2.04%)
May 27, 2005	19.04	19.16	18.92	18.94	391,797	-0.03(-0.16%)
May 26, 2005	18.67	19.05	18.67	18.97	1,232,785	+0.31(+1.63%)
May 25, 2005	19.08	19.16	18.65	18.67	1,334,397	-0.48(-2.49%)
May 24, 2005	19.12	19.23	19.01	19.14	575,532	-0.04(-0.23%)
May 23, 2005	19.03	19.27	18.99	19.19	856,713	+0.16(+0.82%)
May 20, 2005	19.17	19.21	18.99	19.03	766,794	-0.14(-0.74%)
May 19, 2005	19.27	19.34	19.03	19.17	636,553	-0.13(-0.66%)
May 18, 2005	18.92	19.32	18.91	19.30	998,916	+0.44(+2.33%)
May 17, 2005	18.81	18.88	18.66	18.86	708,730	-0.06(-0.31%)
May 16, 2005	18.90	18.96	18.73	18.92	905,368	-0.02(-0.12%)
May 13, 2005	18.84	19.09	18.68	18.94	835,745	+0.15(+0.79%)
May 12, 2005	19.02	19.23	18.78	18.79	880,503	-0.19(-1.02%)
May 11, 2005	18.93	19.20	18.83	18.99	822,708	+0.04(+0.20%)
May 10, 2005	19.27	19.27	18.93	18.95	1,179,156	-0.36(-1.89%)
May 09, 2005	19.43	19.46	19.06	19.31	1,196,764	-0.13(-0.65%)
May 06, 2005	19.17	19.53	19.16	19.44	1,629,959	+0.45(+2.35%)
May 05, 2005	19.05	19.20	18.94	18.99	1,293,940	-0.04(-0.20%)
May 04, 2005	18.85	19.04	18.74	19.03	1,274,989	+0.18(+0.95%)
May 03, 2005	18.73	18.90	18.67	18.85	1,793,936	+0.13(+0.68%)
May 02, 2005	18.47	18.78	18.47	18.73	1,694,743	+0.26(+1.41%)
Apr 29, 2005	18.21	18.51	18.08	18.47	1,324,451	+0.42(+2.35%)
Apr 28, 2005	18.07	18.16	17.97	18.04	2,253,475	-0.03(-0.16%)
Apr 27, 2005	18.44	18.44	18.03	18.07	1,401,197	-0.34(-1.86%)
Apr 26, 2005	18.66	18.95	18.35	18.41	1,903,881	-0.25(-1.32%)
Apr 25, 2005	18.40	18.82	18.29	18.66	2,371,082	+0.62(+3.42%)
Apr 22, 2005	19.33	19.33	17.82	18.04	4,528,321	-1.27(-6.59%)
Apr 21, 2005	19.05	19.40	18.95	19.31	1,221,495	+0.41(+2.16%)
Apr 20, 2005	19.79	19.93	18.82	18.91	2,209,121	+0.02(+0.12%)
Apr 19, 2005	18.57	18.92	18.43	18.88	1,823,237	+0.43(+2.34%)
Apr 18, 2005	18.57	18.58	18.32	18.45	2,868,524	-0.05(-0.28%)
Apr 15, 2005	18.38	18.56	18.21	18.50	2,549,037	+0.15(+0.81%)
Apr 14, 2005	19.08	19.29	18.32	18.35	2,955,485	-0.10(-0.52%)
Apr 13, 2005	18.87	18.91	18.35	18.45	1,125,528	-0.37(-1.98%)
Apr 12, 2005	18.98	18.98	18.67	18.82	1,880,360	-0.10(-0.55%)
Apr 11, 2005	19.34	19.36	18.88	18.93	1,015,313	-0.31(-1.62%)
Apr 08, 2005	19.68	19.68	19.22	19.24	1,029,023	-0.31(-1.60%)
Apr 07, 2005	19.61	19.64	19.34	19.55	797,842	-0.06(-0.30%)
Apr 06, 2005	19.48	19.78	19.33	19.61	1,258,725	+0.23(+1.19%)
Apr 05, 2005	19.17	19.46	18.99	19.38	3,798,086	+0.22(+1.13%)
Apr 04, 2005	19.51	19.52	19.02	19.17	1,760,468	-0.34(-1.75%)
Apr 01, 2005	20.10	20.16	19.20	19.51	1,809,662	-0.55(-2.74%)
Mar 31, 2005	19.94	20.31	19.79	20.06	1,461,815	+0.19(+0.97%)
Mar 30, 2005	20.19	20.39	19.39	19.86	2,342,318	-0.36(-1.77%)
Mar 29, 2005	20.07	20.39	20.02	20.22	1,158,592	+0.02(+0.11%)
Mar 28, 2005	20.09	20.36	19.84	20.20	1,742,323	+0.29(+1.46%)
Mar 24, 2005	20.48	20.48	19.91	19.91	1,061,953	-0.54(-2.62%)
Mar 23, 2005	20.43	20.64	20.21	20.45	480,103	+0.01(+0.04%)
Mar 22, 2005	20.52	20.69	20.35	20.44	883,460	-0.16(-0.76%)
Mar 21, 2005	20.53	20.71	20.33	20.59	367,604	+0.04(+0.18%)
Mar 18, 2005	20.53	20.68	20.41	20.56	1,668,399	-0.03(-0.14%)
Mar 17, 2005	20.35	20.82	20.20	20.59	673,919	+0.29(+1.43%)
Mar 16, 2005	20.55	20.57	20.21	20.30	1,053,082	-0.33(-1.62%)
Mar 15, 2005	21.24	21.24	20.45	20.63	1,128,619	-0.64(-3.01%)
Mar 14, 2005	21.14	21.41	21.06	21.27	640,585	+0.25(+1.17%)
Mar 11, 2005	21.06	21.20	20.98	21.03	411,421	+0.03(+0.14%)
Mar 10, 2005	21.07	21.26	20.68	21.00	585,747	-0.01(-0.04%)
Mar 09, 2005	21.66	21.67	20.92	21.00	929,158	-0.77(-3.55%)
Mar 08, 2005	21.64	21.84	21.61	21.78	667,736	+0.19(+0.90%)
Mar 07, 2005	21.36	21.74	21.36	21.58	709,940	+0.18(+0.83%)
Mar 04, 2005	21.34	21.58	21.24	21.41	843,272	+0.10(+0.45%)
Mar 03, 2005	21.58	21.58	21.00	21.31	1,770,011	-0.27(-1.24%)
Mar 02, 2005	21.69	21.76	21.50	21.58	673,112	-0.16(-0.72%)
Mar 01, 2005	21.70	21.80	21.32	21.73	1,047,840	+0.03(+0.14%)
Feb 28, 2005	21.66	21.81	21.45	21.70	1,217,059	+0.05(+0.24%)
Feb 25, 2005	21.28	21.68	20.95	21.65	1,048,781	+0.33(+1.57%)
Feb 24, 2005	20.56	21.37	20.45	21.32	1,249,451	+0.77(+3.77%)
Feb 23, 2005	20.40	20.59	20.27	20.54	1,183,188	+0.09(+0.44%)
Feb 22, 2005	20.81	20.87	20.44	20.45	1,085,205	-0.37(-1.79%)
Feb 18, 2005	20.91	21.00	20.77	20.82	807,654	-0.04(-0.21%)
Feb 17, 2005	21.13	21.24	20.83	20.87	807,788	-0.31(-1.48%)
Feb 16, 2005	21.03	21.34	20.91	21.18	606,446	+0.04(+0.18%)
Feb 15, 2005	21.12	21.36	21.01	21.14	1,372,972	-0.04(-0.21%)
Feb 14, 2005	21.41	21.44	21.11	21.19	976,604	-0.28(-1.28%)
Feb 11, 2005	21.41	21.76	21.32	21.46	1,196,898	+0.06(+0.28%)
Feb 10, 2005	21.33	21.55	21.11	21.41	1,319,746	+0.16(+0.77%)
Feb 09, 2005	21.55	21.55	21.16	21.24	1,052,276	-0.26(-1.21%)
Feb 08, 2005	21.49	21.74	21.35	21.50	1,091,791	-0.07(-0.34%)
Feb 07, 2005	21.73	21.97	21.43	21.58	2,590,300	-0.04(-0.21%)
Feb 04, 2005	21.65	21.69	21.40	21.62	2,465,839	-0.08(-0.38%)
Feb 03, 2005	21.93	21.93	21.58	21.70	1,741,114	-0.25(-1.15%)
Feb 02, 2005	22.13	22.13	21.78	21.96	1,788,156	-0.20(-0.91%)
Feb 01, 2005	22.39	22.58	21.90	22.16	3,872,816	-0.42(-1.85%)
Jan 31, 2005	22.61	22.84	22.53	22.57	1,882,779	+0.13(+0.56%)
Jan 28, 2005	22.88	23.19	21.60	22.45	4,856,141	+0.42(+1.93%)
Jan 27, 2005	21.55	22.21	21.52	22.02	1,746,087	+0.38(+1.75%)
Jan 26, 2005	21.58	21.77	21.11	21.64	1,389,101	+0.14(+0.66%)
Jan 25, 2005	21.39	21.61	21.30	21.50	1,190,850	+0.18(+0.84%)
Jan 24, 2005	21.18	21.46	21.18	21.32	987,626	+0.15(+0.70%)
Jan 21, 2005	21.47	21.49	21.08	21.17	1,064,775	-0.19(-0.87%)
Jan 20, 2005	21.24	21.55	21.18	21.36	910,341	-0.01(-0.04%)
Jan 19, 2005	21.37	21.64	21.32	21.37	1,062,491	-0.15(-0.69%)
Jan 18, 2005	21.13	21.58	20.83	21.52	667,601	+0.22(+1.01%)
Jan 14, 2005	21.01	21.33	21.01	21.30	660,881	+0.27(+1.27%)
Jan 13, 2005	21.37	21.46	20.94	21.03	1,113,297	-0.33(-1.57%)
Jan 12, 2005	21.22	21.40	20.98	21.37	665,451	+0.23(+1.09%)
Jan 11, 2005	21.53	21.57	21.08	21.14	1,079,291	-0.39(-1.83%)
Jan 10, 2005	21.14	21.64	21.03	21.53	1,653,346	+0.44(+2.08%)
Jan 07, 2005	21.34	21.38	21.00	21.09	1,626,330	-0.22(-1.01%)
Jan 06, 2005	20.83	21.39	20.69	21.31	1,098,915	+0.41(+1.96%)
Jan 05, 2005	21.26	21.46	20.83	20.90	1,078,351	-0.44(-2.06%)
Jan 04, 2005	21.25	21.41	21.02	21.34	1,902,268	+0.10(+0.46%)
Jan 03, 2005	22.02	22.06	21.21	21.24	991,523	-0.65(-2.99%)
Dec 31, 2004	21.99	22.08	21.85	21.90	447,442	-0.10(-0.47%)
Dec 30, 2004	22.02	22.27	21.91	22.00	648,381	-0.07(-0.34%)
Dec 29, 2004	21.84	22.07	21.74	22.07	580,237	+0.34(+1.58%)
Dec 28, 2004	21.52	21.80	21.49	21.73	634,537	+0.15(+0.69%)
Dec 27, 2004	21.80	21.80	21.37	21.58	1,482,245	-0.28(-1.26%)
Dec 23, 2004	21.54	22.45	21.54	21.86	3,431,019	+1.58(+7.82%)
Dec 22, 2004	19.90	20.39	19.79	20.27	1,590,712	+0.49(+2.48%)
Dec 21, 2004	19.53	19.88	19.43	19.78	1,371,762	+0.22(+1.14%)
Dec 20, 2004	19.43	19.71	19.38	19.56	1,285,472	+0.13(+0.65%)
Dec 17, 2004	19.31	19.57	19.08	19.43	1,388,025	-0.06(-0.31%)
Dec 16, 2004	19.86	20.00	19.34	19.49	1,226,468	-0.35(-1.76%)
Dec 15, 2004	20.09	20.23	19.78	19.84	996,362	-0.34(-1.70%)
Dec 14, 2004	20.16	20.41	20.04	20.18	955,771	+0.13(+0.67%)
Dec 13, 2004	20.20	20.42	19.92	20.05	1,088,162	-0.08(-0.41%)
Dec 10, 2004	20.65	20.65	19.98	20.13	620,424	-0.09(-0.44%)
Dec 09, 2004	20.04	20.24	19.89	20.22	690,719	+0.17(+0.85%)
Dec 08, 2004	19.96	20.27	19.87	20.05	715,719	+0.22(+1.09%)
Dec 07, 2004	20.41	20.43	19.83	19.84	1,098,512	-0.60(-2.95%)
Dec 06, 2004	20.37	20.53	20.32	20.44	1,054,560	+0.11(+0.55%)
Dec 03, 2004	20.44	20.56	20.29	20.33	1,106,845	-0.16(-0.80%)
Dec 02, 2004	20.26	20.49	20.23	20.49	900,664	+0.06(+0.29%)
Dec 01, 2004	20.12	20.53	20.12	20.43	1,368,805	+0.32(+1.59%)
Nov 30, 2004	20.19	20.35	20.03	20.11	1,140,716	-0.15(-0.73%)
Nov 29, 2004	20.26	20.44	20.04	20.26	947,303	-0.01(-0.07%)
Nov 26, 2004	20.27	20.39	20.16	20.27	299,191	-0.30(-1.45%)
Nov 24, 2004	20.67	20.69	20.48	20.57	392,469	+0.00(+0.00%)
Nov 23, 2004	20.59	20.69	20.42	20.57	651,607	-0.07(-0.32%)
Nov 22, 2004	20.65	20.67	20.52	20.64	1,503,616	-0.04(-0.22%)
Nov 19, 2004	20.94	20.97	20.63	20.68	1,227,274	-0.19(-0.93%)
Nov 18, 2004	20.97	21.03	20.69	20.88	781,982	-0.03(-0.14%)
Nov 17, 2004	20.94	21.29	20.85	20.91	900,126	+0.03(+0.14%)
Nov 16, 2004	20.87	21.00	20.74	20.88	778,622	-0.10(-0.50%)
Nov 15, 2004	20.61	21.06	20.61	20.98	1,035,878	+0.31(+1.51%)
Nov 12, 2004	20.37	20.67	20.03	20.67	2,094,337	+0.30(+1.46%)
Nov 11, 2004	20.76	20.76	20.37	20.37	1,028,485	-0.28(-1.37%)
Nov 10, 2004	20.57	20.81	20.53	20.65	855,369	+0.13(+0.65%)
Nov 09, 2004	20.77	20.84	20.36	20.52	1,571,760	-0.23(-1.11%)
Nov 08, 2004	20.91	21.09	20.75	20.75	945,153	-0.28(-1.34%)
Nov 05, 2004	21.02	21.50	20.91	21.03	2,438,420	+0.57(+2.80%)
Nov 04, 2004	20.30	20.56	19.94	20.46	837,761	+0.15(+0.73%)
Nov 03, 2004	20.45	20.69	20.18	20.31	1,048,915	+0.04(+0.18%)
Nov 02, 2004	19.81	20.48	19.79	20.27	1,372,703	+0.40(+2.02%)
Nov 01, 2004	19.82	19.95	19.43	19.87	1,106,845	+0.13(+0.68%)
Oct 29, 2004	19.81	19.95	19.50	19.74	944,078	-0.02(-0.11%)
Oct 28, 2004	19.88	20.01	19.74	19.76	515,990	-0.25(-1.26%)
Oct 27, 2004	19.40	20.08	19.37	20.01	946,631	+0.54(+2.75%)
Oct 26, 2004	19.66	19.66	19.23	19.48	1,302,005	-0.08(-0.42%)
Oct 25, 2004	19.60	19.69	19.46	19.56	1,670,281	-0.16(-0.79%)
Oct 22, 2004	20.31	20.38	19.47	19.72	3,542,846	-0.54(-2.68%)
Oct 21, 2004	19.75	20.93	19.60	20.26	2,806,427	+0.55(+2.79%)
Oct 20, 2004	20.00	20.00	19.63	19.71	952,276	-0.25(-1.27%)
Oct 19, 2004	20.83	20.84	19.94	19.96	1,382,380	-0.23(-1.14%)
Oct 18, 2004	19.25	20.19	19.25	20.19	2,030,090	+0.94(+4.91%)
Oct 15, 2004	18.91	19.46	18.70	19.25	1,341,386	+0.44(+2.33%)
Oct 14, 2004	18.84	19.04	18.72	18.81	604,967	-0.03(-0.16%)
Oct 13, 2004	19.28	19.35	18.62	18.84	609,134	-0.39(-2.05%)
Oct 12, 2004	19.01	19.25	18.75	19.23	635,881	+0.22(+1.17%)
Oct 11, 2004	18.95	19.11	18.75	19.01	714,510	+0.07(+0.35%)
Oct 08, 2004	19.59	19.60	18.79	18.94	1,471,627	-0.65(-3.30%)
Oct 07, 2004	19.34	19.74	19.34	19.59	1,622,163	+0.29(+1.50%)
Oct 06, 2004	19.34	19.34	19.09	19.30	1,236,951	-0.05(-0.27%)
Oct 05, 2004	19.60	19.60	19.30	19.35	938,029	-0.25(-1.29%)
Oct 04, 2004	19.86	19.88	19.44	19.60	1,057,249	-0.08(-0.42%)
Oct 01, 2004	19.17	19.72	19.05	19.69	1,194,613	+0.51(+2.68%)
Sep 30, 2004	19.91	19.91	18.98	19.17	2,587,343	-0.75(-3.77%)
Sep 29, 2004	19.72	19.96	19.63	19.92	988,970	+0.16(+0.83%)
Sep 28, 2004	19.79	19.98	19.63	19.76	891,390	-0.07(-0.38%)
Sep 27, 2004	20.01	20.04	19.75	19.84	709,671	-0.30(-1.48%)
Sep 24, 2004	19.81	20.16	19.53	20.13	1,227,812	+0.40(+2.04%)
Sep 23, 2004	20.34	20.42	19.73	19.73	807,116	-0.42(-2.07%)
Sep 22, 2004	20.30	20.30	20.07	20.15	2,295,948	-0.20(-0.99%)
Sep 21, 2004	20.21	20.43	20.08	20.35	1,097,168	+0.26(+1.30%)
Sep 20, 2004	20.40	20.40	19.98	20.09	573,113	-0.31(-1.53%)
Sep 17, 2004	20.61	20.71	20.26	20.40	1,013,701	+0.19(+0.96%)
Sep 16, 2004	19.86	20.33	19.86	20.21	679,160	+0.35(+1.76%)
Sep 15, 2004	19.92	20.09	19.83	19.86	851,336	-0.25(-1.26%)
Sep 14, 2004	19.81	20.20	19.72	20.11	1,223,107	+0.30(+1.50%)
Sep 13, 2004	19.86	19.92	19.62	19.81	671,096	-0.05(-0.26%)
Sep 10, 2004	19.80	19.86	19.46	19.86	686,284	+0.13(+0.64%)
Sep 09, 2004	19.20	19.79	19.20	19.74	1,821,624	+0.54(+2.83%)
Sep 08, 2004	19.05	19.36	19.05	19.20	1,052,813	+0.27(+1.42%)
Sep 07, 2004	19.13	19.31	18.83	18.93	890,852	-0.19(-1.01%)
Sep 03, 2004	18.66	19.25	18.66	19.12	1,071,093	+0.34(+1.82%)
Sep 02, 2004	18.23	18.93	18.23	18.78	2,126,191	+0.58(+3.19%)

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.