Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.83	14.10	13.83	13.98	20,697,544	+0.01(+0.10%)
Aug 30, 2005	13.41	14.01	13.38	13.97	23,740,804	+0.54(+4.02%)
Aug 29, 2005	13.45	13.49	13.14	13.43	14,017,016	-0.02(-0.16%)
Aug 26, 2005	13.52	13.58	13.42	13.45	9,476,250	-0.04(-0.31%)
Aug 25, 2005	13.48	13.62	13.37	13.49	13,493,104	-0.01(-0.10%)
Aug 24, 2005	13.48	13.80	13.41	13.51	13,955,346	+0.03(+0.21%)
Aug 23, 2005	13.30	13.63	13.25	13.48	9,239,134	+0.15(+1.10%)
Aug 22, 2005	13.31	13.42	13.14	13.33	9,296,950	+0.08(+0.58%)
Aug 19, 2005	13.16	13.44	13.13	13.25	12,850,704	+0.30(+2.33%)
Aug 18, 2005	13.16	13.20	12.82	12.95	11,789,746	-0.34(-2.58%)
Aug 17, 2005	13.13	13.37	13.04	13.30	14,473,691	+0.08(+0.64%)
Aug 16, 2005	13.46	13.51	13.15	13.21	12,972,046	-0.34(-2.53%)
Aug 15, 2005	13.52	13.66	13.41	13.55	8,615,721	+0.01(+0.05%)
Aug 12, 2005	13.52	13.62	13.41	13.55	8,410,866	-0.13(-0.97%)
Aug 11, 2005	13.69	13.90	13.53	13.68	13,678,686	-0.04(-0.31%)
Aug 10, 2005	14.01	14.12	13.55	13.72	13,400,027	-0.28(-2.00%)
Aug 09, 2005	13.69	14.00	13.67	14.00	11,003,163	+0.40(+2.94%)
Aug 08, 2005	13.76	13.93	13.47	13.60	11,940,495	-0.13(-0.92%)
Aug 05, 2005	13.76	13.95	13.73	13.73	10,070,970	-0.17(-1.21%)
Aug 04, 2005	13.98	14.15	13.62	13.90	16,780,192	-0.18(-1.24%)
Aug 03, 2005	13.79	14.28	13.74	14.07	26,915,544	+0.30(+2.19%)
Aug 02, 2005	13.48	13.79	13.48	13.77	20,998,044	+0.25(+1.81%)
Aug 01, 2005	13.34	13.58	13.24	13.53	14,901,386	+0.18(+1.36%)
Jul 29, 2005	13.10	13.39	13.05	13.34	14,870,551	+0.21(+1.60%)
Jul 28, 2005	13.31	13.37	13.04	13.13	19,677,556	-0.29(-2.19%)
Jul 27, 2005	13.17	13.57	13.06	13.43	40,620,068	+0.68(+5.33%)
Jul 26, 2005	12.66	12.84	12.50	12.75	17,022,018	+0.29(+2.30%)
Jul 25, 2005	12.40	12.54	12.36	12.46	11,405,876	+0.08(+0.62%)
Jul 22, 2005	12.68	12.77	12.33	12.38	15,713,094	-0.34(-2.64%)
Jul 21, 2005	12.89	12.95	12.64	12.72	12,756,057	-0.02(-0.16%)
Jul 20, 2005	12.66	12.83	12.54	12.74	10,688,958	+0.01(+0.05%)
Jul 19, 2005	12.39	12.93	12.27	12.74	19,162,066	+0.48(+3.89%)
Jul 18, 2005	12.11	12.26	12.01	12.26	9,667,828	+0.15(+1.21%)
Jul 15, 2005	11.87	12.21	11.87	12.11	8,968,755	+0.13(+1.05%)
Jul 14, 2005	12.27	12.27	11.98	11.99	9,851,983	-0.19(-1.55%)
Jul 13, 2005	12.25	12.30	12.12	12.17	11,478,396	-0.04(-0.29%)
Jul 12, 2005	12.05	12.29	12.05	12.21	14,884,684	+0.16(+1.34%)
Jul 11, 2005	11.91	12.17	11.91	12.05	15,293,821	+0.18(+1.47%)
Jul 08, 2005	11.64	11.89	11.59	11.87	10,346,345	+0.25(+2.17%)
Jul 07, 2005	11.24	11.70	11.23	11.62	12,778,898	+0.06(+0.55%)
Jul 06, 2005	11.78	11.87	11.55	11.56	12,455,557	-0.22(-1.84%)
Jul 05, 2005	11.75	11.91	11.74	11.78	8,516,791	-0.06(-0.47%)
Jul 01, 2005	11.78	11.88	11.74	11.83	7,922,642	+0.19(+1.62%)
Jun 30, 2005	11.89	11.96	11.57	11.64	12,728,077	-0.15(-1.31%)
Jun 29, 2005	11.77	13.97	11.67	11.80	12,836,286	+0.15(+1.26%)
Jun 28, 2005	11.57	11.80	11.57	11.65	12,763,623	+0.28(+2.46%)
Jun 27, 2005	11.67	11.78	11.26	11.37	10,017,008	-0.26(-2.23%)
Jun 24, 2005	11.56	11.71	11.52	11.63	16,187,756	+0.08(+0.67%)
Jun 23, 2005	11.80	11.82	11.55	11.55	12,708,234	-0.22(-1.85%)
Jun 22, 2005	11.63	11.87	11.63	11.77	13,564,624	+0.22(+1.88%)
Jun 21, 2005	11.70	11.74	11.52	11.55	7,272,249	-0.11(-0.96%)
Jun 20, 2005	11.52	11.70	11.51	11.66	8,417,861	+0.02(+0.18%)
Jun 17, 2005	11.73	11.75	11.52	11.64	17,498,822	-0.11(-0.89%)
Jun 16, 2005	11.54	11.87	11.54	11.75	15,891,681	+0.20(+1.76%)
Jun 15, 2005	11.52	11.60	11.31	11.54	13,374,188	+0.10(+0.86%)
Jun 14, 2005	11.14	11.46	11.00	11.45	18,054,570	+0.25(+2.19%)
Jun 13, 2005	11.14	11.21	11.01	11.20	9,409,013	+0.02(+0.19%)
Jun 10, 2005	11.21	11.35	11.05	11.18	10,807,588	+0.00(+0.00%)
Jun 09, 2005	11.12	11.19	11.03	11.18	5,809,862	+0.08(+0.69%)
Jun 08, 2005	11.14	11.15	10.96	11.10	8,717,791	+0.20(+1.86%)
Jun 07, 2005	11.17	11.28	10.90	10.90	12,617,013	-0.27(-2.45%)
Jun 06, 2005	11.26	11.31	11.14	11.17	9,267,256	-0.08(-0.75%)
Jun 03, 2005	11.24	11.28	11.14	11.26	12,833,288	+0.06(+0.50%)
Jun 02, 2005	11.21	11.52	11.14	11.20	26,529,104	-0.18(-1.54%)
Jun 01, 2005	11.07	11.61	11.06	11.38	25,505,976	+0.39(+3.57%)
May 31, 2005	10.91	11.02	10.80	10.98	16,829,728	+0.13(+1.16%)
May 27, 2005	10.80	10.91	10.72	10.86	15,819,304	+0.17(+1.57%)
May 26, 2005	10.51	10.86	10.50	10.69	40,342,408	+0.29(+2.76%)
May 25, 2005	10.23	10.42	10.16	10.40	19,473,702	+0.21(+2.06%)
May 24, 2005	10.14	10.21	9.982	10.19	14,096,388	+0.01(+0.07%)
May 23, 2005	10.33	10.33	10.05	10.19	16,697,821	-0.11(-1.09%)
May 20, 2005	10.38	10.42	10.26	10.30	11,076,967	-0.08(-0.81%)
May 19, 2005	10.23	10.44	10.21	10.38	13,889,964	+0.18(+1.72%)
May 18, 2005	10.32	10.42	10.12	10.21	24,650,586	-0.12(-1.15%)
May 17, 2005	10.30	10.37	9.807	10.33	30,237,178	-0.20(-1.93%)
May 16, 2005	10.56	10.58	10.24	10.53	15,220,588	-0.06(-0.53%)
May 13, 2005	10.72	10.75	10.38	10.58	15,478,832	-0.06(-0.53%)
May 12, 2005	10.94	11.03	10.53	10.64	23,251,296	-0.21(-1.94%)
May 11, 2005	10.37	10.98	10.37	10.85	22,817,748	+0.44(+4.24%)
May 10, 2005	10.44	10.63	10.16	10.41	24,001,048	-0.27(-2.49%)
May 09, 2005	10.31	10.76	10.23	10.68	33,454,030	+0.34(+3.25%)
May 06, 2005	9.737	10.49	9.737	10.34	41,288,164	+0.67(+6.88%)
May 05, 2005	9.569	9.807	9.569	9.674	11,042,278	+0.08(+0.88%)
May 04, 2005	9.667	9.709	9.485	9.590	17,373,768	-0.11(-1.08%)
May 03, 2005	9.555	9.730	9.492	9.695	10,583,890	+0.02(+0.22%)
May 02, 2005	9.562	9.751	9.562	9.674	14,504,954	+0.04(+0.44%)
Apr 29, 2005	9.667	9.772	9.212	9.632	19,055,428	-0.04(-0.36%)
Apr 28, 2005	9.443	9.737	9.429	9.667	28,733,248	+0.16(+1.69%)
Apr 27, 2005	8.966	9.618	8.924	9.506	52,139,292	+0.71(+8.04%)
Apr 26, 2005	8.721	8.945	8.707	8.798	13,393,746	-0.03(-0.32%)
Apr 25, 2005	8.784	8.826	8.651	8.826	8,631,138	+0.20(+2.27%)
Apr 22, 2005	8.623	8.763	8.483	8.630	12,320,653	+0.00(+0.00%)
Apr 21, 2005	8.707	8.826	8.357	8.630	21,673,134	+0.00(+0.00%)
Apr 20, 2005	8.364	8.763	8.294	8.630	35,176,804	+0.44(+5.39%)
Apr 19, 2005	8.203	8.259	8.161	8.189	10,731,928	+0.09(+1.12%)
Apr 18, 2005	8.084	8.336	8.014	8.098	17,514,954	+0.32(+4.14%)
Apr 15, 2005	7.993	8.000	7.755	7.776	9,873,539	-0.20(-2.55%)
Apr 14, 2005	8.126	8.175	7.930	7.979	8,883,958	-0.15(-1.81%)
Apr 13, 2005	8.301	8.301	8.077	8.126	12,826,864	-0.21(-2.52%)
Apr 12, 2005	8.182	8.364	8.112	8.336	6,345,766	+0.04(+0.51%)
Apr 11, 2005	8.371	8.406	8.203	8.294	6,487,522	-0.10(-1.17%)
Apr 08, 2005	8.434	8.560	8.392	8.392	8,249,410	-0.06(-0.66%)
Apr 07, 2005	8.259	8.476	8.175	8.448	18,036,010	+0.21(+2.55%)
Apr 06, 2005	7.902	8.294	7.902	8.238	16,055,707	+0.36(+4.53%)
Apr 05, 2005	7.839	7.930	7.818	7.881	8,786,742	+0.00(+0.00%)
Apr 04, 2005	7.769	7.895	7.684	7.881	6,653,975	+0.08(+0.99%)
Apr 01, 2005	7.853	7.916	7.783	7.804	8,453,836	+0.01(+0.09%)
Mar 31, 2005	7.600	7.846	7.600	7.797	7,993,021	+0.23(+3.06%)
Mar 30, 2005	7.586	7.705	7.544	7.565	8,360,759	-0.04(-0.46%)
Mar 29, 2005	7.684	7.769	7.579	7.600	6,100,083	-0.11(-1.36%)
Mar 28, 2005	7.614	7.741	7.614	7.705	5,014,999	+0.10(+1.29%)
Mar 24, 2005	7.607	7.762	7.586	7.607	8,142,629	+0.03(+0.37%)
Mar 23, 2005	7.755	7.755	7.551	7.579	8,146,198	-0.11(-1.37%)
Mar 22, 2005	7.565	7.825	7.565	7.684	11,352,628	+0.11(+1.39%)
Mar 21, 2005	7.776	7.804	7.572	7.579	10,770,614	-0.20(-2.52%)
Mar 18, 2005	7.930	7.972	7.705	7.776	12,578,469	-0.15(-1.94%)
Mar 17, 2005	7.783	7.972	7.755	7.930	9,539,348	+0.11(+1.34%)
Mar 16, 2005	7.902	7.986	7.783	7.825	7,664,969	-0.12(-1.50%)
Mar 15, 2005	8.049	8.133	7.923	7.944	6,617,572	-0.10(-1.22%)
Mar 14, 2005	7.937	8.070	7.930	8.042	7,149,907	+0.13(+1.59%)
Mar 11, 2005	7.986	8.063	7.895	7.916	5,022,280	-0.06(-0.70%)
Mar 10, 2005	7.937	8.028	7.909	7.972	5,128,633	+0.02(+0.26%)
Mar 09, 2005	7.916	8.070	7.853	7.951	9,620,576	+0.03(+0.35%)
Mar 08, 2005	8.007	8.056	7.888	7.923	5,594,015	-0.08(-0.96%)
Mar 07, 2005	7.972	8.140	7.958	8.000	9,241,275	+0.10(+1.24%)
Mar 04, 2005	8.252	8.259	7.881	7.902	16,543,931	-0.31(-3.75%)
Mar 03, 2005	8.154	8.252	8.070	8.210	9,202,874	+0.17(+2.09%)
Mar 02, 2005	8.098	8.210	8.021	8.042	4,571,315	-0.06(-0.69%)
Mar 01, 2005	8.021	8.169	8.021	8.098	5,986,307	+0.06(+0.78%)
Feb 28, 2005	8.070	8.154	7.951	8.035	6,484,524	-0.15(-1.80%)
Feb 25, 2005	8.077	8.189	8.063	8.182	6,534,488	+0.13(+1.57%)
Feb 24, 2005	7.811	8.063	7.783	8.056	9,906,658	+0.14(+1.77%)
Feb 23, 2005	8.056	8.112	7.867	7.916	9,163,045	-0.13(-1.57%)
Feb 22, 2005	8.105	8.189	8.021	8.042	8,806,870	-0.13(-1.63%)
Feb 18, 2005	8.308	8.308	8.161	8.175	8,143,771	-0.04(-0.43%)
Feb 17, 2005	8.301	8.350	8.189	8.210	8,291,808	-0.08(-1.01%)
Feb 16, 2005	8.252	8.364	8.161	8.294	9,289,526	+0.05(+0.59%)
Feb 15, 2005	8.294	8.399	8.203	8.245	6,415,573	-0.06(-0.68%)
Feb 14, 2005	8.336	8.364	8.231	8.301	4,516,925	-0.05(-0.59%)
Feb 11, 2005	8.252	8.406	8.126	8.350	7,886,668	+0.11(+1.36%)
Feb 10, 2005	8.238	8.287	8.000	8.238	7,542,770	+0.06(+0.68%)
Feb 09, 2005	8.427	8.539	8.140	8.182	10,902,378	-0.29(-3.39%)
Feb 08, 2005	8.308	8.476	8.301	8.469	15,372,051	+0.23(+2.81%)
Feb 07, 2005	8.042	8.350	8.028	8.238	16,767,200	+0.31(+3.89%)
Feb 04, 2005	7.741	7.930	7.712	7.930	12,460,125	+0.19(+2.44%)
Feb 03, 2005	7.790	7.804	7.691	7.741	7,242,841	-0.04(-0.45%)
Feb 02, 2005	7.698	7.804	7.691	7.776	11,135,069	+0.12(+1.56%)
Feb 01, 2005	7.719	7.762	7.614	7.656	9,736,922	-0.01(-0.09%)
Jan 31, 2005	7.705	7.712	7.509	7.663	11,723,221	+0.14(+1.86%)
Jan 28, 2005	7.530	7.586	7.432	7.523	16,883,688	-0.01(-0.09%)
Jan 27, 2005	7.797	7.804	7.495	7.530	22,644,728	-0.14(-1.83%)
Jan 26, 2005	8.063	8.336	7.495	7.670	42,852,908	-0.39(-4.87%)
Jan 25, 2005	7.937	8.168	7.937	8.063	11,020,151	+0.18(+2.31%)
Jan 24, 2005	8.028	8.056	7.783	7.881	11,255,412	-0.19(-2.34%)
Jan 21, 2005	8.175	8.259	8.070	8.070	11,368,331	-0.10(-1.20%)
Jan 20, 2005	8.336	8.343	8.126	8.168	9,814,010	-0.19(-2.26%)
Jan 19, 2005	8.686	8.686	8.336	8.357	10,656,124	-0.21(-2.45%)
Jan 18, 2005	8.266	8.574	8.182	8.567	18,751,502	+0.32(+3.91%)
Jan 14, 2005	8.343	8.399	8.203	8.245	12,227,719	-0.07(-0.84%)
Jan 13, 2005	8.280	8.378	8.266	8.315	15,680,546	+0.04(+0.51%)
Jan 12, 2005	8.168	8.301	8.098	8.273	12,256,699	+0.04(+0.43%)
Jan 11, 2005	8.196	8.273	8.098	8.238	16,183,759	-0.09(-1.09%)
Jan 10, 2005	8.322	8.350	8.259	8.329	9,576,750	+0.01(+0.08%)
Jan 07, 2005	8.329	8.357	8.238	8.322	12,609,590	+0.10(+1.19%)
Jan 06, 2005	8.231	8.273	8.161	8.224	14,625,297	+0.24(+2.98%)
Jan 05, 2005	8.084	8.147	7.902	7.986	10,683,105	-0.09(-1.13%)
Jan 04, 2005	8.238	8.308	8.077	8.077	10,456,267	-0.13(-1.54%)
Jan 03, 2005	8.294	8.399	8.189	8.203	8,846,556	-0.04(-0.51%)
Dec 31, 2004	8.266	8.329	8.217	8.245	4,611,430	+0.01(+0.09%)
Dec 30, 2004	8.105	8.259	8.105	8.238	5,313,073	+0.11(+1.38%)
Dec 29, 2004	8.189	8.217	8.112	8.126	9,364,473	-0.07(-0.85%)
Dec 28, 2004	8.280	8.322	8.175	8.196	8,634,707	-0.12(-1.43%)
Dec 27, 2004	8.245	8.371	8.210	8.315	7,621,428	+0.04(+0.51%)
Dec 23, 2004	8.294	8.322	8.182	8.273	5,491,802	-0.05(-0.59%)
Dec 22, 2004	8.322	8.343	8.196	8.322	10,196,452	+0.06(+0.68%)
Dec 21, 2004	8.140	8.301	8.084	8.266	11,209,730	+0.13(+1.55%)
Dec 20, 2004	8.091	8.231	8.077	8.140	7,626,425	+0.06(+0.78%)
Dec 17, 2004	8.126	8.231	8.056	8.077	12,833,002	-0.06(-0.77%)
Dec 16, 2004	8.035	8.315	8.021	8.140	17,706,960	+0.06(+0.69%)
Dec 15, 2004	8.035	8.112	7.924	8.084	13,375,901	+0.12(+1.50%)
Dec 14, 2004	7.811	7.965	7.741	7.965	19,204,178	+0.20(+2.52%)
Dec 13, 2004	7.881	7.951	7.748	7.769	8,804,158	-0.10(-1.25%)
Dec 10, 2004	7.965	7.965	7.804	7.867	9,377,464	+0.07(+0.90%)
Dec 09, 2004	7.818	7.972	7.719	7.797	15,009,881	-0.01(-0.18%)
Dec 08, 2004	8.021	8.035	7.776	7.811	15,942,074	-0.20(-2.53%)
Dec 07, 2004	8.210	8.301	8.014	8.014	13,084,395	-0.17(-2.05%)
Dec 06, 2004	8.266	8.301	8.168	8.182	15,896,106	-0.15(-1.77%)
Dec 03, 2004	8.399	8.406	8.259	8.329	18,798,754	+0.06(+0.76%)
Dec 02, 2004	8.819	8.819	8.140	8.266	50,679,332	-0.73(-8.10%)
Dec 01, 2004	8.819	9.001	8.791	8.994	7,833,135	+0.18(+2.07%)
Nov 30, 2004	8.812	8.889	8.756	8.812	6,997,587	-0.06(-0.63%)
Nov 29, 2004	8.826	8.882	8.756	8.868	8,394,450	+0.11(+1.28%)
Nov 26, 2004	8.896	8.896	8.728	8.756	4,887,661	-0.14(-1.57%)
Nov 24, 2004	8.756	8.910	8.756	8.896	5,064,678	+0.13(+1.44%)
Nov 23, 2004	8.672	8.924	8.672	8.770	5,991,304	-0.03(-0.32%)
Nov 22, 2004	8.623	8.812	8.546	8.798	8,304,371	+0.07(+0.80%)
Nov 19, 2004	9.001	9.001	8.714	8.728	7,771,464	-0.27(-3.04%)
Nov 18, 2004	8.896	9.078	8.875	9.001	10,250,699	+0.11(+1.18%)
Nov 17, 2004	8.721	9.036	8.672	8.896	18,682,694	+0.29(+3.34%)
Nov 16, 2004	8.546	8.630	8.455	8.609	8,566,042	+0.05(+0.57%)
Nov 15, 2004	8.560	8.637	8.490	8.560	7,009,721	-0.01(-0.16%)
Nov 12, 2004	8.546	8.616	8.497	8.574	10,110,227	+0.15(+1.83%)
Nov 11, 2004	8.231	8.462	8.203	8.420	10,970,615	+0.20(+2.47%)
Nov 10, 2004	8.371	8.378	8.189	8.217	11,183,035	-0.08(-1.01%)
Nov 09, 2004	8.483	8.525	8.273	8.301	15,260,131	-0.22(-2.63%)
Nov 08, 2004	8.546	8.721	8.483	8.525	9,399,734	-0.15(-1.70%)
Nov 05, 2004	8.539	8.721	8.532	8.672	9,854,267	+0.13(+1.56%)
Nov 04, 2004	8.350	8.544	8.231	8.539	10,306,802	+0.07(+0.83%)
Nov 03, 2004	8.483	8.588	8.343	8.469	20,315,672	+0.24(+2.89%)
Nov 02, 2004	8.231	8.518	8.175	8.231	23,776,636	+0.06(+0.69%)
Nov 01, 2004	7.986	8.196	7.923	8.175	11,749,631	+0.15(+1.92%)
Oct 29, 2004	7.972	8.098	7.944	8.021	14,705,240	+0.07(+0.88%)
Oct 28, 2004	7.972	8.007	7.923	7.951	18,590,616	-0.02(-0.26%)
Oct 27, 2004	7.705	8.049	7.705	7.972	21,977,490	+0.36(+4.79%)
Oct 26, 2004	7.502	7.620	7.425	7.607	12,506,378	+0.07(+0.93%)
Oct 25, 2004	7.425	7.579	7.362	7.537	11,183,035	+0.01(+0.19%)
Oct 22, 2004	7.558	7.684	7.467	7.523	15,975,336	+0.01(+0.09%)
Oct 21, 2004	7.243	7.593	7.180	7.516	31,599,636	+0.20(+2.78%)
Oct 20, 2004	7.152	7.355	7.152	7.313	16,803,032	+0.16(+2.25%)
Oct 19, 2004	7.180	7.285	7.131	7.152	13,112,375	-0.03(-0.39%)
Oct 18, 2004	7.229	7.264	7.166	7.180	11,690,102	-0.13(-1.73%)
Oct 15, 2004	7.271	7.390	7.250	7.306	10,747,060	+0.09(+1.26%)
Oct 14, 2004	7.306	7.334	7.145	7.215	7,942,200	-0.05(-0.67%)
Oct 13, 2004	7.439	7.460	7.222	7.264	9,965,902	+0.02(+0.29%)
Oct 12, 2004	7.418	7.460	7.172	7.243	17,768,488	-0.17(-2.27%)
Oct 11, 2004	7.180	7.481	7.159	7.411	15,887,969	+0.23(+3.22%)
Oct 08, 2004	7.355	7.390	7.117	7.180	24,543,804	-0.18(-2.38%)
Oct 07, 2004	7.530	7.741	7.348	7.355	47,228,504	-0.60(-7.49%)
Oct 06, 2004	7.965	8.028	7.860	7.951	18,659,138	-0.03(-0.35%)
Oct 05, 2004	8.203	8.259	7.923	7.979	22,684,986	-0.23(-2.82%)
Oct 04, 2004	8.133	8.357	8.133	8.210	17,970,486	+0.13(+1.65%)
Oct 01, 2004	7.776	8.077	7.762	8.077	13,097,671	+0.32(+4.06%)
Sep 30, 2004	7.741	7.881	7.705	7.762	8,465,685	-0.02(-0.27%)
Sep 29, 2004	7.607	7.811	7.509	7.783	9,821,861	+0.18(+2.30%)
Sep 28, 2004	7.748	7.755	7.579	7.607	13,316,372	-0.15(-1.99%)
Sep 27, 2004	7.811	7.923	7.755	7.762	8,622,716	-0.26(-3.23%)
Sep 24, 2004	8.021	8.084	7.972	8.021	8,796,163	+0.00(+0.00%)
Sep 23, 2004	8.035	8.042	7.944	8.021	8,114,649	+0.04(+0.44%)
Sep 22, 2004	7.888	8.042	7.888	7.986	13,361,626	-0.06(-0.78%)
Sep 21, 2004	7.881	8.070	7.881	8.049	13,756,916	+0.14(+1.77%)
Sep 20, 2004	7.867	7.951	7.832	7.909	8,378,032	+0.01(+0.18%)
Sep 17, 2004	7.902	7.944	7.804	7.895	12,534,929	+0.03(+0.36%)
Sep 16, 2004	7.677	7.937	7.677	7.867	14,223,441	+0.19(+2.46%)
Sep 15, 2004	7.741	7.748	7.635	7.677	9,975,466	-0.10(-1.26%)
Sep 14, 2004	7.846	7.874	7.719	7.776	11,150,629	-0.11(-1.42%)
Sep 13, 2004	7.832	8.014	7.790	7.888	14,498,388	+0.10(+1.26%)
Sep 10, 2004	7.769	7.846	7.635	7.790	16,895,538	+0.02(+0.27%)
Sep 09, 2004	7.355	7.804	7.348	7.769	30,345,672	+0.66(+9.26%)
Sep 08, 2004	7.019	7.145	7.005	7.110	7,937,346	+0.06(+0.89%)
Sep 07, 2004	7.096	7.166	6.984	7.047	9,195,450	-0.02(-0.30%)
Sep 03, 2004	7.180	7.216	7.005	7.068	10,455,267	-0.19(-2.61%)
Sep 02, 2004	7.103	7.285	7.005	7.257	10,527,073	+0.08(+1.17%)

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.