Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.47	10.50	10.35	10.37	5,966,856	-0.17(-1.65%)
Jun 29, 2005	10.67	10.68	10.53	10.54	4,316,494	-0.10(-0.96%)
Jun 28, 2005	10.47	10.68	10.44	10.64	3,312,503	+0.19(+1.77%)
Jun 27, 2005	10.48	10.52	10.41	10.46	3,279,883	-0.02(-0.22%)
Jun 24, 2005	10.61	10.61	10.47	10.48	6,599,635	-0.13(-1.23%)
Jun 23, 2005	10.80	10.84	10.59	10.61	4,394,119	-0.19(-1.78%)
Jun 22, 2005	10.78	10.84	10.76	10.80	3,531,182	+0.03(+0.25%)
Jun 21, 2005	10.77	10.82	10.74	10.78	4,781,942	+0.01(+0.09%)
Jun 20, 2005	10.85	10.89	10.76	10.77	4,032,875	-0.16(-1.44%)
Jun 17, 2005	11.00	11.01	10.78	10.93	5,473,922	+0.09(+0.81%)
Jun 16, 2005	10.79	10.93	10.77	10.84	2,671,870	+0.04(+0.41%)
Jun 15, 2005	10.81	10.82	10.70	10.79	3,121,310	+0.02(+0.15%)
Jun 14, 2005	10.74	10.86	10.73	10.78	2,767,920	+0.01(+0.09%)
Jun 13, 2005	10.77	10.89	10.75	10.77	2,455,306	+0.01(+0.09%)
Jun 10, 2005	10.83	10.91	10.68	10.76	3,143,057	-0.08(-0.73%)
Jun 09, 2005	10.78	10.89	10.76	10.84	3,084,159	+0.01(+0.12%)
Jun 08, 2005	10.88	10.99	10.81	10.82	4,542,422	-0.04(-0.34%)
Jun 07, 2005	11.07	11.14	10.85	10.86	6,119,991	-0.16(-1.41%)
Jun 06, 2005	10.92	11.04	10.92	11.02	2,819,871	+0.05(+0.47%)
Jun 03, 2005	11.03	11.12	10.95	10.96	4,384,453	-0.11(-1.03%)
Jun 02, 2005	11.09	11.12	11.03	11.08	2,787,251	-0.02(-0.18%)
Jun 01, 2005	10.99	11.13	10.99	11.10	3,525,443	+0.09(+0.86%)
May 31, 2005	11.04	11.07	10.98	11.00	4,221,048	-0.11(-0.98%)
May 27, 2005	11.09	11.14	11.08	11.11	1,643,415	+0.02(+0.19%)
May 26, 2005	11.05	11.12	11.02	11.09	3,613,942	+0.07(+0.65%)
May 25, 2005	11.16	11.22	10.99	11.02	4,812,146	-0.20(-1.81%)
May 24, 2005	11.25	11.28	11.19	11.22	2,808,696	-0.03(-0.29%)
May 23, 2005	11.19	11.36	11.16	11.26	3,003,513	+0.10(+0.88%)
May 20, 2005	11.22	11.24	11.10	11.16	3,813,894	-0.06(-0.58%)
May 19, 2005	11.30	11.30	11.12	11.22	3,207,694	-0.01(-0.06%)
May 18, 2005	11.09	11.27	11.06	11.23	3,921,724	+0.20(+1.79%)
May 17, 2005	10.91	11.04	10.87	11.03	3,422,749	+0.05(+0.47%)
May 16, 2005	10.89	11.01	10.87	10.98	2,890,851	+0.16(+1.44%)
May 13, 2005	10.93	10.99	10.76	10.83	3,194,102	-0.11(-0.97%)
May 12, 2005	11.01	11.07	10.89	10.93	4,398,045	-0.09(-0.81%)
May 11, 2005	10.95	11.04	10.90	11.02	3,127,351	+0.01(+0.08%)
May 10, 2005	11.09	11.10	10.98	11.01	3,176,282	-0.14(-1.26%)
May 09, 2005	11.02	11.15	11.02	11.15	2,685,160	+0.09(+0.78%)
May 06, 2005	11.07	11.14	11.00	11.07	3,016,803	+0.04(+0.36%)
May 05, 2005	11.09	11.21	10.96	11.03	5,440,395	-0.06(-0.57%)
May 04, 2005	10.96	11.09	10.93	11.09	7,605,136	+0.18(+1.67%)
May 03, 2005	10.66	10.93	10.60	10.91	9,631,239	+0.31(+2.97%)
May 02, 2005	10.45	10.59	10.43	10.59	5,005,151	+0.22(+2.12%)
Apr 29, 2005	10.22	10.45	10.16	10.37	7,919,260	+0.22(+2.15%)
Apr 28, 2005	10.31	10.35	10.05	10.16	8,873,716	-0.25(-2.43%)
Apr 27, 2005	10.42	10.46	10.31	10.41	5,317,766	-0.05(-0.51%)
Apr 26, 2005	10.69	10.70	10.39	10.46	7,163,549	-0.23(-2.15%)
Apr 25, 2005	10.72	10.84	10.65	10.69	3,776,743	+0.07(+0.64%)
Apr 22, 2005	10.71	10.76	10.52	10.62	4,425,531	-0.08(-0.77%)
Apr 21, 2005	10.52	10.79	10.44	10.71	5,409,285	+0.32(+3.13%)
Apr 20, 2005	10.49	10.60	10.37	10.38	4,685,288	-0.07(-0.71%)
Apr 19, 2005	10.38	10.50	10.35	10.46	3,368,381	+0.09(+0.88%)
Apr 18, 2005	10.38	10.44	10.29	10.37	4,278,134	+0.02(+0.22%)
Apr 15, 2005	10.53	10.54	10.31	10.34	6,829,490	-0.20(-1.88%)
Apr 14, 2005	10.68	10.69	10.50	10.54	5,266,116	-0.13(-1.22%)
Apr 13, 2005	10.82	10.85	10.65	10.67	3,635,387	-0.14(-1.32%)
Apr 12, 2005	10.77	10.87	10.63	10.81	3,829,601	+0.01(+0.14%)
Apr 11, 2005	10.80	10.86	10.74	10.80	3,496,749	-0.00(-0.01%)
Apr 08, 2005	10.99	11.00	10.79	10.80	2,776,981	-0.15(-1.33%)
Apr 07, 2005	10.74	11.02	10.74	10.95	4,940,816	+0.25(+2.29%)
Apr 06, 2005	10.83	10.87	10.65	10.70	4,959,845	-0.09(-0.83%)
Apr 05, 2005	10.61	10.82	10.60	10.79	7,307,624	+0.24(+2.29%)
Apr 04, 2005	10.61	10.65	10.50	10.55	4,167,586	-0.04(-0.36%)
Apr 01, 2005	10.78	10.85	10.52	10.59	6,110,628	-0.16(-1.49%)
Mar 31, 2005	10.78	10.89	10.70	10.75	3,900,581	+0.01(+0.09%)
Mar 30, 2005	10.67	10.82	10.60	10.74	5,644,576	+0.11(+1.01%)
Mar 29, 2005	10.85	10.91	10.58	10.63	6,333,838	-0.30(-2.73%)
Mar 28, 2005	10.96	11.03	10.92	10.93	3,052,444	-0.03(-0.26%)
Mar 24, 2005	10.93	11.05	10.93	10.96	3,298,005	+0.04(+0.41%)
Mar 23, 2005	10.98	11.05	10.89	10.91	4,012,638	-0.08(-0.72%)
Mar 22, 2005	11.06	11.17	10.99	10.99	3,445,402	-0.05(-0.48%)
Mar 21, 2005	10.93	11.09	10.92	11.04	3,740,800	+0.12(+1.06%)
Mar 18, 2005	10.99	11.01	10.86	10.93	5,179,430	-0.06(-0.53%)
Mar 17, 2005	11.01	11.06	10.91	10.99	2,994,452	+0.04(+0.35%)
Mar 16, 2005	11.04	11.07	10.91	10.95	3,205,278	-0.13(-1.14%)
Mar 15, 2005	11.25	11.31	11.07	11.07	3,198,029	-0.18(-1.59%)
Mar 14, 2005	11.13	11.31	11.13	11.25	3,047,612	+0.13(+1.21%)
Mar 11, 2005	11.17	11.24	11.09	11.12	3,403,418	-0.06(-0.50%)
Mar 10, 2005	11.08	11.26	11.07	11.18	3,020,428	+0.05(+0.43%)
Mar 09, 2005	11.18	11.25	11.12	11.13	3,745,935	-0.05(-0.47%)
Mar 08, 2005	11.17	11.23	11.12	11.18	3,555,346	+0.02(+0.15%)
Mar 07, 2005	11.11	11.28	11.11	11.16	3,897,862	+0.10(+0.87%)
Mar 04, 2005	11.02	11.11	10.97	11.07	4,308,641	+0.14(+1.27%)
Mar 03, 2005	10.97	11.02	10.92	10.93	4,152,786	-0.03(-0.32%)
Mar 02, 2005	10.91	11.02	10.83	10.96	3,442,684	+0.02(+0.21%)
Mar 01, 2005	11.00	11.07	10.92	10.94	4,867,118	-0.04(-0.35%)
Feb 28, 2005	11.05	11.15	10.94	10.98	3,571,354	-0.07(-0.60%)
Feb 25, 2005	10.97	11.09	10.91	11.04	3,662,873	+0.05(+0.42%)
Feb 24, 2005	10.87	11.02	10.82	11.00	3,409,459	+0.15(+1.42%)
Feb 23, 2005	10.87	10.95	10.84	10.84	3,568,031	-0.00(-0.03%)
Feb 22, 2005	11.10	11.13	10.82	10.85	4,526,111	-0.23(-2.06%)
Feb 18, 2005	11.12	11.15	11.04	11.08	4,564,169	-0.01(-0.06%)
Feb 17, 2005	11.26	11.28	11.08	11.08	4,657,802	-0.20(-1.80%)
Feb 16, 2005	11.24	11.37	11.17	11.29	3,195,311	+0.03(+0.25%)
Feb 15, 2005	11.23	11.33	11.19	11.26	2,814,737	+0.03(+0.28%)
Feb 14, 2005	11.30	11.34	11.19	11.23	2,878,770	-0.07(-0.62%)
Feb 11, 2005	11.21	11.34	11.18	11.30	4,164,868	+0.08(+0.75%)
Feb 10, 2005	11.24	11.27	11.18	11.21	2,988,713	+0.01(+0.10%)
Feb 09, 2005	11.34	11.34	11.14	11.20	3,642,938	-0.17(-1.51%)
Feb 08, 2005	11.28	11.46	11.27	11.37	3,128,257	+0.06(+0.56%)
Feb 07, 2005	11.37	11.41	11.30	11.31	3,195,311	-0.07(-0.60%)
Feb 04, 2005	11.30	11.42	11.28	11.38	4,030,459	+0.04(+0.35%)
Feb 03, 2005	11.26	11.35	11.24	11.34	3,382,577	+0.07(+0.60%)
Feb 02, 2005	11.33	11.36	11.21	11.27	4,118,958	-0.05(-0.45%)
Feb 01, 2005	11.13	11.39	11.03	11.32	7,333,599	+0.19(+1.71%)
Jan 31, 2005	10.94	11.16	10.92	11.13	4,769,860	+0.30(+2.81%)
Jan 28, 2005	10.90	10.98	10.81	10.83	5,479,661	-0.04(-0.40%)
Jan 27, 2005	10.84	10.94	10.75	10.87	5,081,870	-0.08(-0.71%)
Jan 26, 2005	10.95	11.02	10.91	10.95	3,661,967	+0.02(+0.20%)
Jan 25, 2005	10.81	10.96	10.78	10.93	3,485,574	+0.15(+1.40%)
Jan 24, 2005	10.82	10.90	10.73	10.78	4,097,512	-0.02(-0.15%)
Jan 21, 2005	10.89	10.96	10.79	10.79	5,273,063	-0.14(-1.27%)
Jan 20, 2005	11.12	11.12	10.93	10.93	3,780,065	-0.21(-1.90%)
Jan 19, 2005	11.29	11.29	11.13	11.14	3,545,378	-0.14(-1.20%)
Jan 18, 2005	11.16	11.32	11.07	11.28	4,462,380	+0.05(+0.47%)
Jan 14, 2005	11.09	11.27	11.09	11.23	3,234,576	+0.17(+1.53%)
Jan 13, 2005	11.19	11.19	11.01	11.06	2,672,777	-0.13(-1.20%)
Jan 12, 2005	11.21	11.22	10.98	11.19	5,027,502	-0.04(-0.35%)
Jan 11, 2005	11.26	11.37	11.22	11.23	7,331,787	+0.09(+0.82%)
Jan 10, 2005	11.11	11.20	11.04	11.14	3,643,240	+0.03(+0.24%)
Jan 07, 2005	11.22	11.24	11.02	11.11	3,355,997	-0.10(-0.89%)
Jan 06, 2005	11.12	11.33	11.11	11.21	5,205,104	+0.07(+0.65%)
Jan 05, 2005	11.23	11.29	11.14	11.14	4,644,512	-0.10(-0.90%)
Jan 04, 2005	11.40	11.42	11.23	11.24	5,524,967	-0.13(-1.17%)
Jan 03, 2005	11.62	11.62	11.35	11.37	4,097,210	-0.23(-2.00%)
Dec 31, 2004	11.63	11.68	11.59	11.60	1,305,127	-0.02(-0.18%)
Dec 30, 2004	11.59	11.66	11.57	11.63	1,987,743	+0.06(+0.56%)
Dec 29, 2004	11.56	11.63	11.55	11.56	1,842,159	+0.01(+0.06%)
Dec 28, 2004	11.42	11.58	11.41	11.55	3,199,237	+0.09(+0.81%)
Dec 27, 2004	11.57	11.63	11.46	11.46	2,234,512	-0.08(-0.73%)
Dec 23, 2004	11.59	11.64	11.54	11.55	2,383,420	-0.01(-0.07%)
Dec 22, 2004	11.68	11.73	11.55	11.55	3,918,703	-0.11(-0.91%)
Dec 21, 2004	11.60	11.67	11.54	11.66	3,408,855	+0.13(+1.13%)
Dec 20, 2004	11.63	11.65	11.43	11.53	3,162,388	-0.07(-0.64%)
Dec 17, 2004	11.55	11.71	11.55	11.60	5,278,500	+0.01(+0.10%)
Dec 16, 2004	11.53	11.67	11.51	11.59	3,652,905	+0.04(+0.33%)
Dec 15, 2004	11.41	11.59	11.40	11.55	3,002,607	+0.10(+0.87%)
Dec 14, 2004	11.45	11.55	11.44	11.46	3,400,700	-0.04(-0.32%)
Dec 13, 2004	11.42	11.53	11.31	11.49	2,502,122	+0.18(+1.61%)
Dec 10, 2004	11.36	11.44	11.31	11.31	2,765,806	-0.06(-0.51%)
Dec 09, 2004	11.29	11.41	11.18	11.37	5,107,544	+0.01(+0.09%)
Dec 08, 2004	11.35	11.48	11.30	11.36	3,018,616	+0.06(+0.53%)
Dec 07, 2004	11.42	11.52	11.30	11.30	4,554,503	-0.12(-1.01%)
Dec 06, 2004	11.26	11.56	11.21	11.41	6,658,232	+0.15(+1.31%)
Dec 03, 2004	11.26	11.35	11.18	11.27	3,712,710	+0.08(+0.74%)
Dec 02, 2004	11.23	11.25	11.13	11.18	2,635,927	-0.06(-0.57%)
Dec 01, 2004	11.02	11.25	10.98	11.25	3,583,436	+0.19(+1.69%)
Nov 30, 2004	11.09	11.19	11.03	11.06	3,111,947	-0.07(-0.64%)
Nov 29, 2004	11.17	11.23	10.97	11.13	4,034,688	-0.02(-0.19%)
Nov 26, 2004	11.24	11.24	11.10	11.15	1,624,990	-0.05(-0.43%)
Nov 24, 2004	11.22	11.32	11.12	11.20	3,514,570	-0.06(-0.54%)
Nov 23, 2004	11.31	11.36	11.17	11.26	3,806,947	-0.02(-0.16%)
Nov 22, 2004	11.15	11.30	11.09	11.28	3,293,172	+0.14(+1.22%)
Nov 19, 2004	11.27	11.29	11.14	11.15	2,847,961	-0.12(-1.03%)
Nov 18, 2004	11.14	11.27	11.11	11.26	2,979,350	+0.09(+0.81%)
Nov 17, 2004	11.29	11.41	11.11	11.17	3,283,809	-0.09(-0.84%)
Nov 16, 2004	11.26	11.32	11.20	11.27	2,280,121	+0.00(+0.02%)
Nov 15, 2004	11.34	11.37	11.19	11.26	2,593,339	-0.10(-0.85%)
Nov 12, 2004	11.19	11.36	11.14	11.36	2,777,887	+0.09(+0.76%)
Nov 11, 2004	11.17	11.31	11.11	11.27	2,649,821	+0.10(+0.92%)
Nov 10, 2004	11.18	11.26	11.14	11.17	2,134,838	+0.05(+0.42%)
Nov 09, 2004	11.16	11.20	11.03	11.12	3,792,449	-0.12(-1.06%)
Nov 08, 2004	11.16	11.28	11.11	11.24	2,758,557	+0.08(+0.73%)
Nov 05, 2004	11.30	11.34	11.10	11.16	5,198,157	-0.11(-0.97%)
Nov 04, 2004	10.98	11.32	10.96	11.27	5,522,249	+0.29(+2.61%)
Nov 03, 2004	10.97	11.11	10.91	10.99	7,510,294	+0.14(+1.27%)
Nov 02, 2004	10.84	10.91	10.74	10.85	11,265,593	+0.21(+1.94%)
Nov 01, 2004	10.63	10.77	10.58	10.64	4,739,052	+0.04(+0.36%)
Oct 29, 2004	10.54	10.68	10.54	10.60	2,981,766	+0.01(+0.05%)
Oct 28, 2004	10.76	10.76	10.53	10.60	4,171,211	-0.11(-1.05%)
Oct 27, 2004	10.49	10.78	10.49	10.71	6,615,946	+0.24(+2.34%)
Oct 26, 2004	10.30	10.47	10.29	10.47	2,912,901	+0.17(+1.61%)
Oct 25, 2004	10.26	10.33	10.17	10.30	3,794,866	+0.02(+0.16%)
Oct 22, 2004	10.37	10.40	10.26	10.28	4,004,483	-0.08(-0.78%)
Oct 21, 2004	10.27	10.39	10.18	10.36	3,499,166	+0.09(+0.92%)
Oct 20, 2004	10.25	10.31	10.13	10.27	3,059,089	+0.00(+0.05%)
Oct 19, 2004	10.44	10.50	10.26	10.27	3,346,936	-0.17(-1.65%)
Oct 18, 2004	10.38	10.50	10.29	10.44	3,132,486	+0.02(+0.17%)
Oct 15, 2004	10.35	10.47	10.32	10.42	3,088,387	+0.14(+1.35%)
Oct 14, 2004	10.35	10.38	10.26	10.28	3,028,885	-0.10(-0.94%)
Oct 13, 2004	10.49	10.54	10.29	10.38	2,839,806	-0.06(-0.60%)
Oct 12, 2004	10.40	10.47	10.30	10.44	2,704,189	+0.02(+0.19%)
Oct 11, 2004	10.41	10.52	10.41	10.42	1,801,081	+0.00(+0.02%)
Oct 08, 2004	10.41	10.49	10.33	10.42	3,190,176	-0.03(-0.27%)
Oct 07, 2004	10.51	10.57	10.45	10.45	1,887,767	-0.11(-1.00%)
Oct 06, 2004	10.43	10.56	10.38	10.55	3,304,348	+0.15(+1.45%)
Oct 05, 2004	10.54	10.57	10.37	10.40	4,078,182	-0.17(-1.57%)
Oct 04, 2004	10.59	10.65	10.52	10.57	4,149,464	-0.01(-0.09%)
Oct 01, 2004	10.27	10.59	10.24	10.58	5,213,561	+0.33(+3.25%)
Sep 30, 2004	10.29	10.32	10.18	10.25	5,740,626	-0.05(-0.47%)
Sep 29, 2004	10.21	10.30	10.21	10.29	3,936,826	+0.01(+0.14%)
Sep 28, 2004	10.16	10.30	10.11	10.28	3,107,114	+0.12(+1.22%)
Sep 27, 2004	10.26	10.26	10.12	10.15	4,025,626	-0.11(-1.05%)
Sep 24, 2004	10.30	10.34	10.26	10.26	3,235,482	-0.03(-0.26%)
Sep 23, 2004	10.35	10.36	10.28	10.29	2,895,986	-0.06(-0.56%)
Sep 22, 2004	10.46	10.48	10.31	10.35	3,462,921	-0.12(-1.16%)
Sep 21, 2004	10.40	10.49	10.36	10.47	2,214,276	+0.10(+0.97%)
Sep 20, 2004	10.36	10.41	10.31	10.37	2,920,754	-0.02(-0.18%)
Sep 17, 2004	10.40	10.46	10.34	10.38	3,777,951	+0.01(+0.06%)
Sep 16, 2004	10.36	10.43	10.34	10.38	2,588,809	+0.04(+0.38%)
Sep 15, 2004	10.46	10.49	10.32	10.34	4,420,698	-0.16(-1.56%)
Sep 14, 2004	10.60	10.60	10.46	10.50	2,461,649	-0.10(-0.91%)
Sep 13, 2004	10.53	10.63	10.45	10.60	3,190,478	+0.06(+0.53%)
Sep 10, 2004	10.37	10.55	10.35	10.54	4,308,339	+0.20(+1.89%)
Sep 09, 2004	10.41	10.42	10.29	10.35	2,854,908	-0.04(-0.40%)
Sep 08, 2004	10.43	10.48	10.35	10.39	2,774,867	-0.07(-0.71%)
Sep 07, 2004	10.35	10.49	10.35	10.46	5,146,809	+0.14(+1.40%)
Sep 03, 2004	10.34	10.36	10.27	10.32	2,926,190	-0.03(-0.26%)
Sep 02, 2004	10.29	10.35	10.22	10.34	2,649,519	+0.07(+0.69%)
Sep 01, 2004	10.31	10.37	10.18	10.27	3,802,115	-0.03(-0.30%)
Aug 31, 2004	10.28	10.32	10.23	10.30	2,785,438	+0.06(+0.61%)
Aug 30, 2004	10.29	10.33	10.24	10.24	1,676,639	-0.05(-0.48%)
Aug 27, 2004	10.35	10.36	10.22	10.29	1,991,368	-0.06(-0.61%)
Aug 26, 2004	10.29	10.38	10.26	10.35	2,551,959	+0.06(+0.61%)
Aug 25, 2004	10.23	10.32	10.15	10.29	2,115,205	+0.06(+0.57%)
Aug 24, 2004	10.25	10.32	10.16	10.23	2,039,695	+0.00(+0.00%)
Aug 23, 2004	10.24	10.30	10.18	10.23	3,173,261	+0.04(+0.36%)
Aug 20, 2004	10.20	10.23	10.01	10.20	4,334,616	-0.02(-0.16%)
Aug 19, 2004	10.27	10.34	10.14	10.21	3,072,681	-0.12(-1.17%)
Aug 18, 2004	10.20	10.34	10.18	10.33	2,542,294	+0.14(+1.33%)
Aug 17, 2004	10.18	10.26	10.17	10.20	2,638,646	+0.06(+0.60%)
Aug 16, 2004	9.982	10.18	9.961	10.14	3,152,118	+0.16(+1.61%)
Aug 13, 2004	9.889	9.992	9.841	9.977	3,686,734	+0.09(+0.94%)
Aug 12, 2004	10.03	10.03	9.821	9.884	4,309,849	-0.14(-1.40%)
Aug 11, 2004	10.04	10.06	9.921	10.03	3,017,709	-0.11(-1.13%)
Aug 10, 2004	10.11	10.15	10.05	10.14	3,385,900	+0.11(+1.06%)
Aug 09, 2004	10.04	10.15	9.969	10.03	3,537,827	+0.02(+0.16%)
Aug 06, 2004	10.08	10.11	9.954	10.02	4,743,280	-0.13(-1.29%)
Aug 05, 2004	10.32	10.37	10.15	10.15	3,592,195	-0.16(-1.53%)
Aug 04, 2004	10.39	10.40	10.15	10.30	6,640,411	-0.07(-0.70%)
Aug 03, 2004	10.35	10.49	10.31	10.38	13,257,867	+0.31(+3.11%)
Aug 02, 2004	10.05	10.11	9.944	10.06	5,583,261	+0.02(+0.17%)
Jul 30, 2004	10.03	10.15	9.982	10.05	3,274,446	-0.01(-0.15%)
Jul 29, 2004	9.957	10.11	9.932	10.06	3,983,038	+0.12(+1.16%)
Jul 28, 2004	9.999	10.05	9.879	9.947	4,840,840	-0.06(-0.58%)
Jul 27, 2004	9.785	10.03	9.735	10.01	3,787,617	+0.23(+2.30%)
Jul 26, 2004	9.846	9.879	9.697	9.780	3,450,235	-0.07(-0.67%)
Jul 23, 2004	9.853	9.921	9.777	9.846	2,959,415	-0.06(-0.63%)
Jul 22, 2004	9.942	9.992	9.767	9.909	4,745,092	-0.10(-0.96%)
Jul 21, 2004	10.12	10.25	10.01	10.01	4,735,125	-0.10(-1.03%)
Jul 20, 2004	10.03	10.14	9.989	10.11	3,004,420	+0.07(+0.71%)
Jul 19, 2004	10.07	10.07	9.891	10.04	5,515,604	-0.11(-1.08%)
Jul 16, 2004	10.13	10.17	10.06	10.15	3,998,442	+0.09(+0.91%)
Jul 15, 2004	9.989	10.14	9.989	10.06	3,991,798	+0.06(+0.60%)
Jul 14, 2004	9.965	10.07	9.916	9.997	3,912,964	-0.04(-0.36%)
Jul 13, 2004	10.03	10.18	9.992	10.03	4,636,961	-0.13(-1.25%)
Jul 12, 2004	10.19	10.22	10.06	10.16	1,658,215	-0.03(-0.29%)
Jul 09, 2004	10.08	10.24	10.08	10.19	3,207,392	+0.13(+1.32%)
Jul 08, 2004	10.28	10.28	10.06	10.06	3,746,841	-0.24(-2.35%)
Jul 07, 2004	10.30	10.39	10.28	10.30	4,846,881	+0.00(+0.02%)
Jul 06, 2004	10.26	10.34	10.25	10.30	3,337,875	-0.05(-0.51%)
Jul 02, 2004	10.33	10.39	10.24	10.35	3,155,139	-0.00(-0.02%)

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.