Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.63	13.98	13.57	13.96	2,197,522	+0.35(+2.54%)
Aug 30, 2005	13.83	13.88	13.57	13.61	1,303,915	-0.27(-1.98%)
Aug 29, 2005	13.82	13.92	13.68	13.89	946,472	+0.07(+0.51%)
Aug 26, 2005	13.82	13.91	13.79	13.82	969,783	-0.08(-0.56%)
Aug 25, 2005	13.86	14.02	13.83	13.89	1,193,217	+0.02(+0.17%)
Aug 24, 2005	13.78	13.94	13.72	13.87	1,232,706	+0.09(+0.68%)
Aug 23, 2005	13.72	13.83	13.70	13.78	1,316,271	-0.02(-0.17%)
Aug 22, 2005	13.83	13.97	13.74	13.80	885,709	-0.05(-0.34%)
Aug 19, 2005	13.88	13.99	13.82	13.85	1,116,531	+0.01(+0.06%)
Aug 18, 2005	13.75	13.95	13.75	13.84	975,388	+0.02(+0.11%)
Aug 17, 2005	13.74	13.91	13.74	13.82	1,036,788	+0.10(+0.74%)
Aug 16, 2005	13.84	13.84	13.71	13.72	2,121,601	-0.12(-0.85%)
Aug 15, 2005	13.80	13.86	13.72	13.84	1,287,482	+0.02(+0.11%)
Aug 12, 2005	13.83	13.90	13.73	13.82	1,174,109	+0.00(+0.00%)
Aug 11, 2005	13.88	13.93	13.70	13.82	2,899,415	-0.07(-0.51%)
Aug 10, 2005	14.00	14.20	13.89	13.89	39,643,048	-0.07(-0.51%)
Aug 09, 2005	14.04	14.04	13.96	13.97	2,309,876	-0.06(-0.45%)
Aug 08, 2005	14.02	14.14	14.01	14.03	2,170,134	+0.01(+0.06%)
Aug 05, 2005	14.60	14.63	13.90	14.02	2,491,018	+0.05(+0.34%)
Aug 04, 2005	14.11	14.11	13.89	13.97	1,192,453	-0.15(-1.06%)
Aug 03, 2005	14.01	14.15	13.99	14.12	1,718,426	+0.02(+0.11%)
Aug 02, 2005	14.10	14.19	13.96	14.11	1,732,948	+0.02(+0.11%)
Aug 01, 2005	13.13	14.60	13.13	14.09	2,870,116	-0.54(-3.70%)
Jul 29, 2005	14.51	14.66	14.48	14.63	1,656,645	+0.11(+0.76%)
Jul 28, 2005	14.50	14.63	14.44	14.52	797,431	+0.03(+0.22%)
Jul 27, 2005	14.48	14.52	14.38	14.49	1,171,816	+0.01(+0.05%)
Jul 26, 2005	14.48	14.60	14.42	14.48	1,247,101	-0.02(-0.11%)
Jul 25, 2005	14.78	14.80	14.45	14.50	1,067,615	-0.34(-2.28%)
Jul 22, 2005	14.71	14.84	14.66	14.84	1,079,844	+0.08(+0.53%)
Jul 21, 2005	14.92	15.00	14.63	14.76	1,285,317	-0.20(-1.36%)
Jul 20, 2005	14.84	15.03	14.71	14.96	1,579,576	+0.13(+0.85%)
Jul 19, 2005	14.76	14.91	14.67	14.84	2,964,254	-0.10(-0.68%)
Jul 18, 2005	15.15	15.15	14.84	14.94	2,548,469	-0.35(-2.26%)
Jul 15, 2005	14.92	15.63	14.92	15.28	5,413,490	+0.75(+5.13%)
Jul 14, 2005	14.46	14.66	14.46	14.54	1,183,026	+0.16(+1.09%)
Jul 13, 2005	14.29	14.41	14.25	14.38	631,448	+0.09(+0.66%)
Jul 12, 2005	14.26	14.42	14.23	14.29	1,233,726	+0.02(+0.11%)
Jul 11, 2005	14.41	14.66	14.25	14.27	1,309,902	-0.06(-0.44%)
Jul 08, 2005	14.15	14.41	14.09	14.33	1,319,583	+0.19(+1.33%)
Jul 07, 2005	13.87	14.15	13.75	14.15	1,033,349	+0.13(+0.95%)
Jul 06, 2005	13.89	14.13	13.89	14.01	996,789	+0.10(+0.73%)
Jul 05, 2005	13.92	14.00	13.86	13.91	993,350	-0.06(-0.45%)
Jul 01, 2005	14.00	14.08	13.89	13.97	1,359,837	+0.00(+0.00%)
Jun 30, 2005	13.86	14.11	13.75	13.97	1,493,846	+0.16(+1.19%)
Jun 29, 2005	13.83	14.07	13.77	13.81	2,192,682	-0.02(-0.17%)
Jun 28, 2005	13.78	13.83	13.68	13.83	1,281,495	+0.14(+1.03%)
Jun 27, 2005	14.09	14.09	13.65	13.69	3,165,395	-0.44(-3.11%)
Jun 24, 2005	14.21	14.22	14.05	14.13	1,652,186	-0.08(-0.55%)
Jun 23, 2005	14.30	14.33	14.13	14.21	942,778	-0.09(-0.60%)
Jun 22, 2005	14.29	14.37	14.26	14.30	787,113	+0.05(+0.39%)
Jun 21, 2005	14.44	14.44	14.19	14.24	1,606,964	-0.21(-1.47%)
Jun 20, 2005	14.55	14.66	14.41	14.45	1,213,471	-0.19(-1.29%)
Jun 17, 2005	14.78	14.80	14.62	14.64	10,557,179	-0.11(-0.75%)
Jun 16, 2005	14.73	14.82	14.71	14.75	1,088,379	+0.01(+0.05%)
Jun 15, 2005	14.64	14.77	14.61	14.74	1,743,649	+0.10(+0.70%)
Jun 14, 2005	14.51	14.66	14.50	14.64	904,435	+0.10(+0.70%)
Jun 13, 2005	14.37	14.56	14.27	14.54	1,425,568	+0.12(+0.82%)
Jun 10, 2005	14.55	14.65	14.41	14.42	1,309,902	-0.09(-0.60%)
Jun 09, 2005	14.40	14.54	14.32	14.51	1,091,818	+0.12(+0.82%)
Jun 08, 2005	14.52	14.57	14.36	14.39	1,135,129	-0.09(-0.65%)
Jun 07, 2005	14.48	14.56	14.41	14.48	1,195,000	+0.01(+0.05%)
Jun 06, 2005	14.49	14.55	14.37	14.48	1,365,824	-0.05(-0.32%)
Jun 03, 2005	14.66	14.73	14.51	14.52	818,704	-0.11(-0.75%)
Jun 02, 2005	14.56	14.65	14.52	14.63	1,563,399	+0.06(+0.43%)
Jun 01, 2005	14.49	14.66	14.41	14.57	898,957	+0.08(+0.54%)
May 31, 2005	14.73	14.73	14.43	14.49	1,415,886	-0.29(-1.96%)
May 27, 2005	14.74	14.86	14.65	14.78	618,582	-0.02(-0.16%)
May 26, 2005	14.76	14.81	14.70	14.81	850,041	+0.09(+0.59%)
May 25, 2005	14.84	14.86	14.66	14.72	1,123,665	-0.20(-1.32%)
May 24, 2005	14.89	14.93	14.82	14.92	1,312,704	+0.04(+0.26%)
May 23, 2005	14.96	15.03	14.80	14.88	1,361,366	-0.10(-0.68%)
May 20, 2005	14.88	15.03	14.88	14.98	1,252,196	+0.06(+0.42%)
May 19, 2005	15.09	15.11	14.85	14.92	2,306,946	-0.02(-0.11%)
May 18, 2005	14.86	14.99	14.81	14.93	2,042,494	+0.13(+0.90%)
May 17, 2005	14.60	14.83	14.56	14.80	985,579	+0.08(+0.53%)
May 16, 2005	14.52	14.73	14.52	14.72	1,092,710	+0.13(+0.86%)
May 13, 2005	14.60	14.71	14.53	14.59	2,181,981	-0.03(-0.21%)
May 12, 2005	14.48	14.70	14.44	14.62	1,979,057	+0.16(+1.14%)
May 11, 2005	14.26	14.52	14.23	14.46	1,614,607	+0.17(+1.21%)
May 10, 2005	14.09	14.30	14.03	14.29	1,288,629	+0.16(+1.11%)
May 09, 2005	14.20	14.25	14.04	14.13	1,333,850	-0.13(-0.88%)
May 06, 2005	14.25	14.39	14.19	14.26	1,276,017	+0.03(+0.22%)
May 05, 2005	14.08	14.38	13.97	14.22	1,649,384	+0.08(+0.55%)
May 04, 2005	13.89	14.33	13.79	14.15	2,404,905	+0.24(+1.75%)
May 03, 2005	13.66	13.97	13.56	13.90	2,398,791	+0.24(+1.72%)
May 02, 2005	13.74	14.09	13.52	13.67	5,453,362	+0.41(+3.08%)
Apr 29, 2005	13.31	13.35	12.80	13.26	2,150,772	+0.12(+0.90%)
Apr 28, 2005	12.98	13.14	12.89	13.14	1,726,452	+0.16(+1.21%)
Apr 27, 2005	12.54	13.02	12.48	12.98	1,447,860	+0.46(+3.63%)
Apr 26, 2005	12.80	12.87	12.52	12.53	1,471,554	-0.26(-2.03%)
Apr 25, 2005	12.62	12.81	12.62	12.79	1,545,055	+0.19(+1.50%)
Apr 22, 2005	12.83	13.02	12.56	12.60	1,819,443	-0.22(-1.71%)
Apr 21, 2005	12.66	12.90	12.58	12.82	876,919	+0.28(+2.25%)
Apr 20, 2005	12.86	12.86	12.54	12.54	1,176,402	-0.34(-2.62%)
Apr 19, 2005	12.97	13.09	12.81	12.87	1,207,612	-0.02(-0.18%)
Apr 18, 2005	13.06	13.19	12.81	12.90	1,693,331	-0.27(-2.03%)
Apr 15, 2005	13.14	13.35	13.13	13.16	2,015,871	-0.02(-0.18%)
Apr 14, 2005	13.15	13.38	13.12	13.19	1,658,301	+0.04(+0.30%)
Apr 13, 2005	13.07	13.19	13.01	13.15	915,645	+0.02(+0.12%)
Apr 12, 2005	12.96	13.23	12.88	13.13	1,128,251	+0.11(+0.84%)
Apr 11, 2005	13.18	13.24	12.96	13.02	1,359,327	-0.14(-1.07%)
Apr 08, 2005	13.16	13.28	13.15	13.16	1,257,037	+0.01(+0.06%)
Apr 07, 2005	12.95	13.16	12.95	13.16	1,782,246	+0.16(+1.27%)
Apr 06, 2005	12.89	13.03	12.85	12.99	1,138,059	+0.10(+0.79%)
Apr 05, 2005	12.87	12.95	12.76	12.89	1,520,088	-0.02(-0.18%)
Apr 04, 2005	12.91	12.97	12.76	12.91	1,476,012	-0.06(-0.48%)
Apr 01, 2005	13.11	13.17	12.95	12.98	1,371,811	-0.12(-0.90%)
Mar 31, 2005	13.15	13.23	13.08	13.09	1,362,767	-0.08(-0.60%)
Mar 30, 2005	13.09	13.26	13.05	13.17	1,352,449	+0.04(+0.30%)
Mar 29, 2005	13.16	13.40	13.07	13.13	1,174,491	-0.20(-1.47%)
Mar 28, 2005	13.35	13.43	13.27	13.33	1,132,836	-0.02(-0.12%)
Mar 24, 2005	13.27	13.52	13.27	13.35	945,071	+0.14(+1.07%)
Mar 23, 2005	13.23	13.44	13.20	13.20	1,111,054	-0.04(-0.30%)
Mar 22, 2005	13.45	13.47	13.19	13.24	1,265,062	-0.16(-1.17%)
Mar 21, 2005	13.48	13.51	13.31	13.40	1,458,051	-0.01(-0.06%)
Mar 18, 2005	13.42	13.61	13.33	13.41	2,855,722	-0.08(-0.58%)
Mar 17, 2005	13.62	13.71	13.42	13.49	1,694,605	-0.07(-0.52%)
Mar 16, 2005	13.62	13.72	13.49	13.56	1,397,798	-0.11(-0.80%)
Mar 15, 2005	13.78	13.86	13.64	13.67	1,826,067	-0.09(-0.63%)
Mar 14, 2005	13.68	13.93	13.68	13.75	1,757,916	+0.04(+0.29%)
Mar 11, 2005	13.49	13.71	13.43	13.71	1,809,379	+0.23(+1.69%)
Mar 10, 2005	13.27	13.54	13.24	13.49	1,350,410	+0.22(+1.66%)
Mar 09, 2005	13.36	13.36	13.11	13.27	1,820,462	-0.12(-0.88%)
Mar 08, 2005	13.46	13.47	13.27	13.38	1,421,491	-0.11(-0.81%)
Mar 07, 2005	13.42	13.56	13.27	13.49	1,467,860	-0.06(-0.46%)
Mar 04, 2005	13.68	13.70	13.47	13.56	1,365,442	-0.05(-0.35%)
Mar 03, 2005	13.95	13.97	13.46	13.60	1,878,167	-0.35(-2.48%)
Mar 02, 2005	13.89	14.26	13.78	13.95	2,901,708	+0.16(+1.20%)
Mar 01, 2005	13.35	13.79	13.33	13.79	2,013,323	+0.42(+3.17%)
Feb 28, 2005	13.51	13.58	13.30	13.36	2,003,260	-0.24(-1.79%)
Feb 25, 2005	13.38	13.64	13.38	13.60	1,379,072	+0.13(+0.99%)
Feb 24, 2005	13.13	13.47	13.13	13.47	3,421,057	+0.31(+2.33%)
Feb 23, 2005	13.11	13.18	13.09	13.16	1,454,484	-0.01(-0.06%)
Feb 22, 2005	13.11	13.26	13.09	13.17	2,216,757	-0.20(-1.53%)
Feb 18, 2005	13.14	13.49	13.12	13.38	1,598,939	+0.28(+2.16%)
Feb 17, 2005	9.813	13.21	9.813	13.09	1,795,367	-0.03(-0.24%)
Feb 16, 2005	13.10	13.15	12.99	13.13	1,664,160	+0.03(+0.24%)
Feb 15, 2005	13.08	13.27	13.06	13.09	1,497,413	+0.02(+0.18%)
Feb 14, 2005	13.13	13.16	12.98	13.07	1,896,256	-0.02(-0.12%)
Feb 11, 2005	12.91	13.14	12.85	13.09	1,102,264	+0.11(+0.85%)
Feb 10, 2005	12.90	13.11	12.87	12.98	2,110,136	+0.21(+1.66%)
Feb 09, 2005	13.03	13.07	12.73	12.76	3,775,443	-0.27(-2.05%)
Feb 08, 2005	13.27	13.31	12.99	13.03	3,043,742	-0.27(-2.07%)
Feb 07, 2005	13.35	13.50	13.24	13.31	1,406,842	-0.09(-0.70%)
Feb 04, 2005	13.25	13.46	13.19	13.40	1,782,246	+0.18(+1.37%)
Feb 03, 2005	13.38	13.41	13.14	13.22	2,228,986	-0.16(-1.23%)
Feb 02, 2005	13.43	13.49	13.30	13.38	1,873,454	-0.05(-0.35%)
Feb 01, 2005	13.86	13.86	13.34	13.43	2,665,408	-0.05(-0.35%)
Jan 31, 2005	12.95	13.79	12.91	13.48	4,533,003	-0.46(-3.27%)
Jan 28, 2005	14.19	14.19	13.86	13.93	1,622,250	-0.25(-1.77%)
Jan 27, 2005	13.97	14.24	13.95	14.19	1,383,531	+0.23(+1.63%)
Jan 26, 2005	13.85	14.00	13.78	13.96	1,125,830	+0.19(+1.37%)
Jan 25, 2005	13.76	13.94	13.74	13.77	1,312,195	+0.01(+0.06%)
Jan 24, 2005	13.86	13.93	13.73	13.76	1,301,112	-0.01(-0.06%)
Jan 21, 2005	13.82	13.90	13.68	13.77	1,985,553	-0.02(-0.11%)
Jan 20, 2005	13.98	13.98	13.75	13.79	1,831,672	-0.19(-1.35%)
Jan 19, 2005	13.95	14.04	13.89	13.97	1,200,351	+0.05(+0.34%)
Jan 18, 2005	13.69	13.93	13.65	13.93	2,925,911	+0.24(+1.72%)
Jan 14, 2005	13.74	13.81	13.60	13.69	1,540,469	-0.11(-0.80%)
Jan 13, 2005	13.81	13.89	13.75	13.80	1,884,282	-0.08(-0.57%)
Jan 12, 2005	13.89	13.91	13.68	13.88	1,223,407	-0.02(-0.17%)
Jan 11, 2005	13.78	13.97	13.75	13.90	2,496,368	+0.04(+0.28%)
Jan 10, 2005	13.87	13.96	13.60	13.86	2,179,434	-0.01(-0.06%)
Jan 07, 2005	13.75	13.93	13.74	13.87	2,128,734	+0.08(+0.57%)
Jan 06, 2005	13.89	13.89	13.49	13.79	3,823,850	-0.20(-1.40%)
Jan 05, 2005	14.09	14.14	13.97	13.99	1,219,204	-0.16(-1.11%)
Jan 04, 2005	14.17	14.36	13.94	14.15	1,237,929	+0.01(+0.06%)
Jan 03, 2005	14.39	14.52	14.10	14.14	1,873,199	-0.31(-2.12%)
Dec 31, 2004	14.29	14.53	14.25	14.44	1,256,527	+0.13(+0.88%)
Dec 30, 2004	14.19	14.35	14.14	14.32	1,219,204	+0.18(+1.28%)
Dec 29, 2004	14.00	14.14	13.93	14.14	1,120,735	+0.13(+0.95%)
Dec 28, 2004	13.93	14.00	13.82	14.00	768,897	+0.10(+0.73%)
Dec 27, 2004	13.88	13.92	13.74	13.90	578,965	+0.02(+0.17%)
Dec 23, 2004	13.82	14.00	13.74	13.88	698,835	+0.09(+0.68%)
Dec 22, 2004	13.62	14.11	13.58	13.79	1,210,032	+0.16(+1.21%)
Dec 21, 2004	13.61	13.71	13.38	13.62	902,779	+0.18(+1.34%)
Dec 20, 2004	13.60	13.60	13.27	13.44	1,428,752	-0.22(-1.61%)
Dec 17, 2004	13.58	13.72	13.31	13.66	1,624,416	-0.04(-0.29%)
Dec 16, 2004	13.57	13.90	13.46	13.70	2,018,546	+0.09(+0.69%)
Dec 15, 2004	13.33	13.64	13.27	13.60	1,647,855	+0.16(+1.17%)
Dec 14, 2004	13.36	13.55	13.11	13.45	1,747,470	+0.35(+2.64%)
Dec 13, 2004	13.11	13.25	13.05	13.10	1,042,902	-0.07(-0.54%)
Dec 10, 2004	12.99	13.17	12.95	13.17	945,325	+0.12(+0.90%)
Dec 09, 2004	12.99	13.15	12.87	13.05	1,773,329	-0.01(-0.06%)
Dec 08, 2004	12.81	13.09	12.80	13.06	1,916,510	+0.25(+1.96%)
Dec 07, 2004	13.11	13.11	12.77	12.81	1,205,191	-0.35(-2.63%)
Dec 06, 2004	13.23	13.27	12.90	13.16	2,017,527	-0.21(-1.59%)
Dec 03, 2004	13.23	13.38	13.13	13.37	1,764,540	+0.13(+0.95%)
Dec 02, 2004	13.05	13.27	13.02	13.24	947,746	+0.06(+0.48%)
Dec 01, 2004	13.03	13.35	13.00	13.18	1,967,847	+0.31(+2.44%)
Nov 30, 2004	13.11	13.11	12.81	12.87	1,203,280	-0.16(-1.26%)
Nov 29, 2004	13.11	13.16	12.88	13.03	1,231,050	-0.06(-0.48%)
Nov 26, 2004	12.95	13.19	12.95	13.09	356,169	+0.02(+0.18%)
Nov 24, 2004	12.93	13.19	12.87	13.07	1,705,178	+0.42(+3.35%)
Nov 23, 2004	12.69	12.75	12.60	12.65	1,524,928	-0.04(-0.31%)
Nov 22, 2004	12.64	12.74	12.52	12.69	2,219,687	-0.07(-0.55%)
Nov 19, 2004	13.03	13.05	12.76	12.76	2,860,308	-0.30(-2.28%)
Nov 18, 2004	13.33	13.33	12.79	13.05	2,881,581	-0.23(-1.71%)
Nov 17, 2004	13.23	13.46	13.14	13.28	2,475,986	+0.22(+1.68%)
Nov 16, 2004	13.30	13.30	13.02	13.06	1,613,334	-0.35(-2.58%)
Nov 15, 2004	14.01	14.01	13.11	13.41	3,321,442	+0.16(+1.18%)
Nov 12, 2004	13.03	13.33	12.87	13.25	2,213,955	+0.33(+2.55%)
Nov 11, 2004	12.80	12.95	12.70	12.92	1,152,199	+0.20(+1.54%)
Nov 10, 2004	12.60	13.24	12.60	12.73	3,747,418	+0.12(+0.93%)
Nov 09, 2004	12.22	12.62	12.18	12.61	2,811,392	+0.38(+3.15%)
Nov 08, 2004	12.19	12.36	12.14	12.22	2,011,030	-0.02(-0.13%)
Nov 05, 2004	12.09	12.47	12.03	12.24	2,435,096	+0.28(+2.36%)
Nov 04, 2004	11.66	12.02	11.56	11.96	1,841,098	+0.33(+2.84%)
Nov 03, 2004	11.75	11.92	11.52	11.63	1,527,221	+0.07(+0.61%)
Nov 02, 2004	11.45	11.64	11.41	11.56	1,524,673	+0.17(+1.52%)
Nov 01, 2004	11.45	11.46	11.27	11.38	1,595,372	+0.00(+0.00%)
Oct 29, 2004	11.52	11.66	11.27	11.38	1,477,159	-0.16(-1.36%)
Oct 28, 2004	11.52	11.69	11.52	11.54	1,081,500	+0.05(+0.41%)
Oct 27, 2004	11.30	11.60	11.26	11.49	1,486,330	+0.23(+2.02%)
Oct 26, 2004	11.15	11.39	10.99	11.27	2,937,121	+0.18(+1.63%)
Oct 25, 2004	11.47	11.48	10.97	11.08	5,069,550	-0.38(-3.35%)
Oct 22, 2004	11.71	11.78	11.46	11.47	2,656,364	-0.22(-1.88%)
Oct 21, 2004	11.79	11.89	11.63	11.69	2,469,108	-0.16(-1.39%)
Oct 20, 2004	11.86	11.99	11.79	11.85	1,271,304	-0.04(-0.33%)
Oct 19, 2004	11.78	12.07	11.75	11.89	1,844,665	+0.13(+1.07%)
Oct 18, 2004	11.84	12.00	11.76	11.77	2,012,559	-0.19(-1.58%)
Oct 15, 2004	12.00	12.03	11.82	11.96	1,358,054	-0.02(-0.13%)
Oct 14, 2004	12.16	12.30	11.92	11.97	2,064,914	-0.24(-1.99%)
Oct 13, 2004	12.29	12.30	12.13	12.21	1,470,789	-0.06(-0.51%)
Oct 12, 2004	12.44	12.44	12.16	12.28	2,618,403	-0.16(-1.33%)
Oct 11, 2004	12.40	12.51	12.40	12.44	630,174	-0.04(-0.31%)
Oct 08, 2004	12.45	12.61	12.34	12.48	1,713,331	-0.04(-0.31%)
Oct 07, 2004	12.52	12.64	12.50	12.52	1,068,380	-0.09(-0.68%)
Oct 06, 2004	12.52	12.64	12.52	12.61	1,514,355	-0.11(-0.86%)
Oct 05, 2004	12.94	12.97	12.66	12.72	1,463,911	-0.22(-1.70%)
Oct 04, 2004	12.84	13.08	12.84	12.94	1,201,497	+0.02(+0.18%)
Oct 01, 2004	12.72	13.01	12.67	12.91	1,822,627	+0.34(+2.68%)
Sep 30, 2004	12.52	12.62	12.45	12.58	3,096,989	+0.13(+1.07%)
Sep 29, 2004	12.53	12.53	12.23	12.44	2,469,872	-0.09(-0.69%)
Sep 28, 2004	12.54	12.56	12.40	12.53	1,819,825	+0.18(+1.46%)
Sep 27, 2004	12.44	12.51	12.18	12.35	1,586,455	-0.25(-1.99%)
Sep 24, 2004	12.56	12.73	12.56	12.60	882,779	+0.01(+0.06%)
Sep 23, 2004	12.68	12.71	12.55	12.59	1,264,171	+0.02(+0.12%)
Sep 22, 2004	12.85	12.85	12.58	12.58	1,260,222	-0.27(-2.14%)
Sep 21, 2004	13.03	13.03	12.73	12.85	1,403,530	-0.12(-0.91%)
Sep 20, 2004	12.95	13.03	12.91	12.97	952,968	-0.09(-0.72%)
Sep 17, 2004	12.94	13.08	12.86	13.06	1,917,020	+0.14(+1.09%)
Sep 16, 2004	12.95	12.97	12.84	12.92	1,362,894	-0.01(-0.06%)
Sep 15, 2004	12.97	13.03	12.80	12.93	2,082,239	-0.19(-1.44%)
Sep 14, 2004	13.05	13.21	12.95	13.12	2,701,076	+0.04(+0.30%)
Sep 13, 2004	13.17	13.22	13.08	13.08	1,174,237	-0.09(-0.72%)
Sep 10, 2004	13.16	13.20	13.02	13.17	1,150,033	+0.01(+0.06%)
Sep 09, 2004	13.02	13.25	12.95	13.16	2,058,672	+0.15(+1.15%)
Sep 08, 2004	13.33	13.33	12.98	13.02	2,376,499	-0.32(-2.41%)
Sep 07, 2004	13.03	13.34	13.01	13.34	1,790,272	+0.18(+1.37%)
Sep 03, 2004	13.11	13.27	12.92	13.16	2,101,474	+0.00(+0.00%)
Sep 02, 2004	12.99	13.18	12.91	13.16	1,727,471	+0.22(+1.70%)

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.