Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.62	14.71	14.43	14.46	34,315,772	-0.15(-1.01%)
Jul 28, 2005	14.57	14.65	14.56	14.61	40,859,720	+0.04(+0.26%)
Jul 27, 2005	14.41	14.62	14.33	14.57	39,301,968	+0.25(+1.75%)
Jul 26, 2005	14.51	14.52	14.30	14.32	47,851,460	-0.10(-0.68%)
Jul 25, 2005	14.46	14.53	14.40	14.42	40,154,132	-0.04(-0.30%)
Jul 22, 2005	14.60	14.68	14.45	14.46	59,082,032	-0.05(-0.34%)
Jul 21, 2005	14.91	14.91	14.49	14.51	71,115,848	-0.26(-1.74%)
Jul 20, 2005	15.06	15.18	14.74	14.77	82,014,792	-0.17(-1.17%)
Jul 19, 2005	14.87	14.99	14.82	14.94	49,804,968	+0.07(+0.48%)
Jul 18, 2005	14.96	14.97	14.74	14.87	30,753,210	-0.17(-1.16%)
Jul 15, 2005	15.04	15.07	14.98	15.05	30,009,696	-0.02(-0.11%)
Jul 14, 2005	14.93	15.10	14.91	15.06	42,411,608	+0.20(+1.36%)
Jul 13, 2005	14.68	14.86	14.67	14.86	43,606,028	+0.09(+0.59%)
Jul 12, 2005	14.79	14.80	14.71	14.77	41,168,264	-0.03(-0.18%)
Jul 11, 2005	14.86	14.86	14.69	14.80	43,772,212	-0.01(-0.07%)
Jul 08, 2005	14.63	14.88	14.44	14.81	51,088,620	+0.21(+1.46%)
Jul 07, 2005	14.51	14.62	14.35	14.60	59,000,680	-0.01(-0.07%)
Jul 06, 2005	14.77	14.78	14.58	14.61	52,719,476	-0.15(-1.03%)
Jul 05, 2005	14.75	14.83	14.73	14.76	48,652,688	-0.03(-0.18%)
Jul 01, 2005	14.95	14.96	14.59	14.79	77,460,448	-0.26(-1.74%)
Jun 30, 2005	15.07	15.18	15.00	15.05	71,377,856	-0.14(-0.93%)
Jun 29, 2005	15.28	15.28	15.15	15.19	45,561,736	-0.03(-0.22%)
Jun 28, 2005	15.34	15.37	15.12	15.23	61,511,184	-0.10(-0.64%)
Jun 27, 2005	15.48	15.50	15.25	15.33	44,959,672	-0.24(-1.54%)
Jun 24, 2005	15.75	15.84	15.55	15.57	97,988,976	-0.21(-1.31%)
Jun 23, 2005	15.71	15.94	15.68	15.77	49,554,688	+0.06(+0.38%)
Jun 22, 2005	15.69	15.77	15.45	15.71	44,850,472	+0.10(+0.63%)
Jun 21, 2005	15.65	15.71	15.60	15.62	27,873,516	-0.08(-0.52%)
Jun 20, 2005	15.61	15.74	15.54	15.70	35,836,148	-0.01(-0.07%)
Jun 17, 2005	15.77	15.77	15.28	15.71	52,504,556	+0.10(+0.63%)
Jun 16, 2005	15.37	15.65	15.37	15.61	37,290,744	+0.09(+0.60%)
Jun 15, 2005	15.54	15.55	15.32	15.52	35,746,368	+0.02(+0.14%)
Jun 14, 2005	15.22	15.53	15.22	15.49	46,046,176	+0.27(+1.79%)
Jun 13, 2005	15.07	15.25	15.01	15.22	37,360,368	+0.11(+0.76%)
Jun 10, 2005	15.13	15.22	15.04	15.11	30,727,194	+0.08(+0.55%)
Jun 09, 2005	15.05	15.07	14.91	15.03	39,414,284	-0.07(-0.43%)
Jun 08, 2005	15.34	15.34	15.06	15.09	34,115,328	-0.17(-1.11%)
Jun 07, 2005	15.34	15.42	15.21	15.26	40,256,736	-0.03(-0.18%)
Jun 06, 2005	15.30	15.40	15.27	15.29	50,416,744	+0.03(+0.18%)
Jun 03, 2005	15.34	15.37	15.17	15.26	24,986,674	-0.13(-0.85%)
Jun 02, 2005	15.39	15.49	15.34	15.39	29,964,258	+0.02(+0.11%)
Jun 01, 2005	15.24	15.41	15.24	15.37	32,321,222	+0.15(+0.97%)
May 31, 2005	15.35	15.47	15.23	15.23	48,264,808	-0.25(-1.59%)
May 27, 2005	15.69	15.70	15.29	15.47	67,761,056	-0.30(-1.90%)
May 26, 2005	15.66	15.80	15.58	15.77	29,389,674	+0.13(+0.80%)
May 25, 2005	15.66	15.77	15.47	15.65	27,513,668	-0.09(-0.59%)
May 24, 2005	15.59	15.76	15.49	15.74	25,840,488	+0.04(+0.28%)
May 23, 2005	15.56	15.75	15.56	15.70	31,177,918	+0.10(+0.63%)
May 20, 2005	15.66	15.68	15.54	15.60	49,594,448	-0.08(-0.49%)
May 19, 2005	15.50	15.69	15.42	15.68	40,799,072	+0.15(+0.98%)
May 18, 2005	15.41	15.55	15.35	15.52	37,871,008	+0.13(+0.85%)
May 17, 2005	15.36	15.41	15.25	15.39	40,612,188	-0.02(-0.11%)
May 16, 2005	15.28	15.42	15.21	15.41	42,184,780	+0.20(+1.33%)
May 13, 2005	15.22	15.23	15.09	15.21	32,891,958	+0.13(+0.83%)
May 12, 2005	15.15	15.23	15.03	15.08	27,014,756	-0.01(-0.07%)
May 11, 2005	15.00	15.11	14.97	15.09	29,878,694	-0.01(-0.04%)
May 10, 2005	15.19	15.34	15.04	15.10	39,669,144	-0.17(-1.11%)
May 09, 2005	15.04	15.27	14.94	15.27	30,768,418	+0.20(+1.30%)
May 06, 2005	15.24	15.27	15.06	15.07	33,991,472	-0.13(-0.86%)
May 05, 2005	15.11	15.27	15.09	15.20	32,292,090	+0.01(+0.07%)
May 04, 2005	15.01	15.19	15.00	15.19	37,274,252	+0.18(+1.20%)
May 03, 2005	14.98	15.09	14.88	15.01	39,838,624	+0.05(+0.33%)
May 02, 2005	14.87	14.98	14.85	14.96	32,596,788	+0.13(+0.88%)
Apr 29, 2005	14.62	14.86	14.58	14.83	39,038,680	+0.26(+1.80%)
Apr 28, 2005	14.66	14.77	14.51	14.57	40,256,736	-0.13(-0.85%)
Apr 27, 2005	14.66	14.73	14.58	14.69	30,163,054	+0.01(+0.04%)
Apr 26, 2005	14.71	14.79	14.63	14.69	39,752,328	-0.07(-0.44%)
Apr 25, 2005	14.83	14.85	14.68	14.75	44,251,520	-0.10(-0.70%)
Apr 22, 2005	14.87	14.90	14.73	14.86	35,265,776	-0.02(-0.11%)
Apr 21, 2005	14.74	14.87	14.65	14.87	37,424,496	+0.27(+1.83%)
Apr 20, 2005	14.85	14.96	14.49	14.61	57,415,080	-0.36(-2.41%)
Apr 19, 2005	15.09	15.20	14.85	14.97	42,004,856	-0.10(-0.65%)
Apr 18, 2005	15.05	15.15	14.83	15.06	56,305,124	-0.06(-0.40%)
Apr 15, 2005	15.28	15.41	15.08	15.12	113,572,712	+0.14(+0.95%)
Apr 14, 2005	15.00	15.13	14.87	14.98	85,919,976	+0.09(+0.62%)
Apr 13, 2005	14.68	14.96	14.60	14.89	68,404,720	+0.22(+1.49%)
Apr 12, 2005	14.41	14.68	14.38	14.67	38,178,088	+0.23(+1.59%)
Apr 11, 2005	14.52	14.61	14.34	14.44	33,980,476	-0.08(-0.53%)
Apr 08, 2005	14.47	14.68	14.46	14.52	40,241,528	-0.16(-1.12%)
Apr 07, 2005	14.22	14.69	14.06	14.68	118,109,648	+0.02(+0.15%)
Apr 06, 2005	14.79	14.82	14.63	14.66	69,756,896	-0.02(-0.15%)
Apr 05, 2005	14.58	14.76	14.52	14.68	98,295,504	+0.53(+3.74%)
Apr 04, 2005	14.27	14.27	14.08	14.15	43,335,592	-0.12(-0.84%)
Apr 01, 2005	14.39	14.49	14.15	14.27	44,116,668	-0.07(-0.46%)
Mar 31, 2005	14.41	14.41	14.22	14.34	39,149,896	-0.01(-0.08%)
Mar 30, 2005	14.14	14.37	14.07	14.35	39,661,816	+0.35(+2.53%)
Mar 29, 2005	14.19	14.24	13.99	13.99	50,328,432	-0.32(-2.25%)
Mar 28, 2005	14.35	14.52	14.27	14.32	28,991,350	+0.03(+0.23%)
Mar 24, 2005	14.33	14.48	14.08	14.28	40,505,368	+0.07(+0.50%)
Mar 23, 2005	13.87	14.23	13.87	14.21	59,718,912	+0.34(+2.44%)
Mar 22, 2005	14.12	14.20	13.86	13.87	45,272,796	-0.16(-1.13%)
Mar 21, 2005	14.08	14.14	13.86	14.03	31,876,542	-0.07(-0.46%)
Mar 18, 2005	14.20	14.24	13.96	14.10	54,562,868	-0.10(-0.69%)
Mar 17, 2005	14.16	14.27	14.08	14.20	31,328,894	-0.02(-0.15%)
Mar 16, 2005	14.34	14.42	14.16	14.22	36,674,020	-0.13(-0.91%)
Mar 15, 2005	14.60	14.64	14.34	14.35	36,274,596	-0.13(-0.90%)
Mar 14, 2005	14.48	14.51	14.34	14.48	37,228,816	+0.09(+0.65%)
Mar 11, 2005	14.65	14.65	14.34	14.39	30,600,586	-0.21(-1.46%)
Mar 10, 2005	14.64	14.69	14.55	14.60	34,360,480	+0.01(+0.04%)
Mar 09, 2005	14.63	14.65	14.50	14.59	39,869,224	-0.01(-0.08%)
Mar 08, 2005	14.88	14.92	14.59	14.61	41,314,292	-0.23(-1.55%)
Mar 07, 2005	14.73	14.87	14.68	14.83	41,880,632	+0.18(+1.23%)
Mar 04, 2005	14.68	14.74	14.58	14.65	34,397,488	+0.14(+0.98%)
Mar 03, 2005	14.67	14.67	14.46	14.51	38,698,068	-0.01(-0.08%)
Mar 02, 2005	14.57	14.63	14.41	14.52	42,618,464	+0.00(+0.00%)
Mar 01, 2005	14.48	14.62	14.44	14.52	47,110,144	+0.17(+1.22%)
Feb 28, 2005	14.70	14.82	14.34	14.35	53,962,084	-0.31(-2.12%)
Feb 25, 2005	14.46	14.68	14.37	14.66	43,605,112	+0.25(+1.74%)
Feb 24, 2005	14.41	14.46	14.13	14.41	53,839,508	+0.05(+0.34%)
Feb 23, 2005	14.55	14.61	14.36	14.36	79,286,256	-0.15(-1.05%)
Feb 22, 2005	14.73	14.85	14.35	14.51	113,457,096	-0.11(-0.78%)
Feb 18, 2005	13.68	14.65	13.43	14.63	168,073,280	+0.95(+6.94%)
Feb 17, 2005	13.64	13.68	13.50	13.68	48,334,248	+0.06(+0.44%)
Feb 16, 2005	13.64	13.67	13.50	13.62	67,225,872	-0.15(-1.07%)
Feb 15, 2005	13.90	13.93	13.75	13.76	41,028,284	-0.14(-1.02%)
Feb 14, 2005	13.76	13.93	13.32	13.91	43,856,492	+0.18(+1.31%)
Feb 11, 2005	13.81	13.93	13.58	13.73	45,346,816	+0.05(+0.40%)
Feb 10, 2005	13.73	13.74	13.48	13.67	45,462,248	+0.00(+0.00%)
Feb 09, 2005	13.99	14.12	13.67	13.67	76,375,776	-0.27(-1.96%)
Feb 08, 2005	13.84	14.11	13.71	13.94	86,986,328	+0.35(+2.57%)
Feb 07, 2005	13.42	13.66	13.39	13.60	77,922,352	+0.37(+2.81%)
Feb 04, 2005	13.10	13.32	13.06	13.22	54,925,464	+0.17(+1.34%)
Feb 03, 2005	13.18	13.21	13.00	13.05	49,955,028	-0.09(-0.66%)
Feb 02, 2005	13.13	13.21	13.06	13.14	62,259,280	+0.11(+0.88%)
Feb 01, 2005	13.17	13.19	12.99	13.02	90,467,904	-0.16(-1.24%)
Jan 31, 2005	13.44	13.47	13.09	13.19	79,455,368	-0.10(-0.78%)
Jan 28, 2005	13.45	13.49	13.19	13.29	52,522,696	-0.18(-1.34%)
Jan 27, 2005	13.45	13.49	13.40	13.47	48,197,932	+0.05(+0.37%)
Jan 26, 2005	13.50	13.55	13.42	13.42	50,845,484	+0.00(+0.00%)
Jan 25, 2005	13.32	13.49	13.26	13.42	59,016,256	+0.18(+1.36%)
Jan 24, 2005	13.50	13.50	13.24	13.24	54,367,188	-0.12(-0.90%)
Jan 21, 2005	13.64	13.68	13.36	13.36	84,796,096	-0.27(-2.00%)
Jan 20, 2005	13.58	13.64	13.51	13.63	61,787,116	+0.05(+0.40%)
Jan 19, 2005	13.92	14.04	13.55	13.58	80,239,376	-0.23(-1.66%)
Jan 18, 2005	13.79	13.83	13.70	13.81	62,284,196	+0.03(+0.20%)
Jan 14, 2005	13.83	13.92	13.78	13.78	47,442,140	-0.04(-0.32%)
Jan 13, 2005	14.11	14.12	13.79	13.82	59,980,368	-0.38(-2.69%)
Jan 12, 2005	14.29	14.33	14.15	14.21	49,103,596	-0.07(-0.46%)
Jan 11, 2005	14.33	14.43	14.19	14.27	39,142,932	-0.16(-1.10%)
Jan 10, 2005	14.37	14.47	14.33	14.43	36,452,136	+0.08(+0.53%)
Jan 07, 2005	14.49	14.52	14.34	14.35	40,899,844	+0.01(+0.04%)
Jan 06, 2005	14.41	14.47	14.34	14.35	38,419,204	+0.01(+0.08%)
Jan 05, 2005	14.45	14.47	14.27	14.34	50,336,128	-0.10(-0.68%)
Jan 04, 2005	14.41	14.52	14.21	14.44	75,896,656	+0.00(+0.00%)
Jan 03, 2005	14.91	14.93	14.44	14.44	84,568,904	-0.24(-1.64%)
Dec 31, 2004	14.87	14.87	14.64	14.68	43,556,744	-0.07(-0.44%)
Dec 30, 2004	14.73	14.84	14.60	14.74	61,673,152	-0.14(-0.92%)
Dec 29, 2004	14.71	14.90	14.68	14.88	56,188,412	+0.17(+1.19%)
Dec 28, 2004	14.56	14.79	14.53	14.70	78,526,248	+0.24(+1.66%)
Dec 27, 2004	14.35	14.54	14.35	14.46	64,442,916	+0.23(+1.65%)
Dec 23, 2004	14.36	14.51	14.19	14.23	95,160,760	+0.07(+0.46%)
Dec 22, 2004	13.84	14.18	13.84	14.16	128,536,608	+0.53(+3.92%)
Dec 21, 2004	13.54	13.75	13.48	13.63	173,187,184	+0.37(+2.80%)
Dec 20, 2004	13.89	13.97	13.21	13.26	242,910,912	-0.80(-5.67%)
Dec 17, 2004	13.70	14.16	12.00	14.05	530,859,008	-1.76(-11.15%)
Dec 16, 2004	15.42	15.88	15.41	15.82	98,350,104	+0.36(+2.33%)
Dec 15, 2004	14.98	15.48	14.96	15.46	76,320,992	+0.54(+3.62%)
Dec 14, 2004	14.86	14.97	14.83	14.92	60,775,916	+0.09(+0.63%)
Dec 13, 2004	14.78	14.92	14.76	14.82	67,295,864	+0.04(+0.26%)
Dec 10, 2004	14.85	14.93	14.76	14.79	52,227,160	-0.15(-1.02%)
Dec 09, 2004	15.03	15.05	14.82	14.94	53,645,296	-0.07(-0.47%)
Dec 08, 2004	14.85	15.04	14.76	15.01	49,915,816	+0.16(+1.10%)
Dec 07, 2004	14.93	15.12	14.84	14.85	64,822,184	-0.01(-0.04%)
Dec 06, 2004	14.95	14.95	14.76	14.85	88,612,056	-0.37(-2.44%)
Dec 03, 2004	15.60	15.61	15.17	15.22	70,140,008	-0.31(-2.00%)
Dec 02, 2004	15.52	15.57	15.40	15.53	56,763,544	+0.13(+0.81%)
Dec 01, 2004	15.29	15.54	15.24	15.41	59,560,240	+0.25(+1.66%)
Nov 30, 2004	15.09	15.33	14.98	15.16	89,160,984	+0.24(+1.61%)
Nov 29, 2004	14.91	15.10	14.88	14.92	56,315,384	+0.09(+0.63%)
Nov 26, 2004	14.61	14.90	14.61	14.82	24,109,958	+0.20(+1.38%)
Nov 24, 2004	14.76	14.83	14.49	14.62	63,452,968	-0.06(-0.41%)
Nov 23, 2004	14.80	14.85	14.55	14.68	58,553,620	-0.09(-0.63%)
Nov 22, 2004	14.93	14.98	14.76	14.77	43,103,452	-0.09(-0.59%)
Nov 19, 2004	15.16	15.21	14.82	14.86	54,702,668	-0.29(-1.94%)
Nov 18, 2004	15.35	15.51	15.16	15.16	56,076,464	-0.12(-0.79%)
Nov 17, 2004	14.91	15.31	14.90	15.28	70,970,552	+0.37(+2.45%)
Nov 16, 2004	15.09	15.15	14.91	14.91	41,194,100	-0.16(-1.09%)
Nov 15, 2004	15.00	15.21	14.88	15.07	54,802,888	+0.09(+0.62%)
Nov 12, 2004	14.85	15.01	14.75	14.98	59,189,216	+0.16(+1.11%)
Nov 11, 2004	14.87	15.04	14.81	14.82	62,629,020	-0.17(-1.17%)
Nov 10, 2004	14.92	15.12	14.81	14.99	86,674,488	-0.28(-1.86%)
Nov 09, 2004	15.32	15.51	15.28	15.28	47,549,144	-0.23(-1.48%)
Nov 08, 2004	15.34	15.54	15.20	15.51	72,949,712	-0.21(-1.32%)
Nov 05, 2004	15.92	15.98	15.62	15.71	70,857,320	-0.15(-0.93%)
Nov 04, 2004	16.37	16.37	14.85	15.86	147,580,848	-0.21(-1.32%)
Nov 03, 2004	16.59	16.65	15.99	16.07	88,846,392	+0.41(+2.61%)
Nov 02, 2004	15.77	16.00	15.46	15.66	52,456,736	-0.05(-0.35%)
Nov 01, 2004	15.80	15.80	15.54	15.72	50,576,516	-0.08(-0.52%)
Oct 29, 2004	15.69	15.81	15.58	15.80	39,201,928	+0.13(+0.84%)
Oct 28, 2004	15.85	15.88	15.59	15.67	45,662,144	-0.18(-1.14%)
Oct 27, 2004	15.43	15.85	15.41	15.85	42,141,172	+0.39(+2.51%)
Oct 26, 2004	15.17	15.47	15.12	15.46	45,498,708	+0.30(+1.98%)
Oct 25, 2004	15.15	15.23	14.87	15.16	44,617,228	+0.02(+0.14%)
Oct 22, 2004	15.51	15.55	15.12	15.14	54,816,448	-0.38(-2.46%)
Oct 21, 2004	15.53	15.61	15.39	15.52	40,326,728	+0.08(+0.49%)
Oct 20, 2004	15.47	15.74	15.41	15.45	50,313,592	-0.38(-2.41%)
Oct 19, 2004	15.88	16.09	15.83	15.83	38,387,692	+0.00(+0.00%)
Oct 18, 2004	15.40	15.88	15.40	15.83	44,621,992	+0.27(+1.75%)
Oct 15, 2004	15.83	15.86	15.11	15.55	123,545,472	-0.32(-1.99%)
Oct 14, 2004	16.13	16.19	15.77	15.87	49,159,480	-0.26(-1.59%)
Oct 13, 2004	16.30	16.35	16.00	16.13	53,625,324	-0.17(-1.04%)
Oct 12, 2004	16.37	16.54	16.19	16.30	43,434,352	-0.25(-1.48%)
Oct 11, 2004	16.24	16.60	16.24	16.54	35,032,168	+0.28(+1.71%)
Oct 08, 2004	16.22	16.54	16.18	16.26	58,918,416	-0.10(-0.63%)
Oct 07, 2004	16.42	16.43	15.61	16.37	155,254,736	-0.65(-3.82%)
Oct 06, 2004	17.16	17.18	16.89	17.02	28,392,216	-0.06(-0.35%)
Oct 05, 2004	17.13	17.19	17.02	17.08	28,493,904	-0.01(-0.03%)
Oct 04, 2004	17.08	17.15	16.90	17.08	37,681,372	+0.18(+1.07%)
Oct 01, 2004	16.95	16.95	16.76	16.90	56,446,204	+0.20(+1.21%)
Sep 30, 2004	17.06	17.19	16.46	16.70	116,614,928	+0.23(+1.39%)
Sep 29, 2004	16.51	16.59	16.43	16.47	28,862,912	+0.05(+0.33%)
Sep 28, 2004	16.25	16.54	16.23	16.42	38,572,744	+0.25(+1.55%)
Sep 27, 2004	16.24	16.40	16.14	16.17	35,219,240	-0.02(-0.13%)
Sep 24, 2004	16.37	16.40	16.16	16.19	51,784,312	-0.15(-0.90%)
Sep 23, 2004	16.68	16.68	16.32	16.34	46,933,516	-0.15(-0.89%)
Sep 22, 2004	16.77	16.86	16.40	16.48	46,914,828	-0.38(-2.23%)
Sep 21, 2004	16.91	16.97	16.83	16.86	33,688,604	-0.05(-0.32%)
Sep 20, 2004	17.14	17.18	16.84	16.91	50,969,892	-0.40(-2.30%)
Sep 17, 2004	17.39	17.41	17.22	17.31	43,024,300	-0.03(-0.19%)
Sep 16, 2004	17.29	17.50	17.29	17.35	22,632,826	-0.04(-0.22%)
Sep 15, 2004	17.53	17.56	17.37	17.38	28,757,194	-0.15(-0.84%)
Sep 14, 2004	17.65	17.81	17.52	17.53	27,264,304	-0.01(-0.03%)
Sep 13, 2004	17.47	17.55	17.37	17.54	39,035,564	+0.15(+0.85%)
Sep 10, 2004	17.60	17.61	17.07	17.39	56,187,312	-0.32(-1.79%)
Sep 09, 2004	17.90	17.93	17.68	17.71	21,136,088	-0.18(-1.01%)
Sep 08, 2004	17.87	17.95	17.81	17.89	22,045,600	+0.02(+0.09%)
Sep 07, 2004	17.93	18.01	17.69	17.87	25,874,018	+0.10(+0.58%)
Sep 03, 2004	17.85	18.04	17.77	17.77	25,904,432	-0.08(-0.46%)
Sep 02, 2004	17.71	17.90	17.46	17.85	30,853,250	+0.19(+1.08%)
Sep 01, 2004	17.77	17.84	17.61	17.66	26,352,592	-0.17(-0.98%)
Aug 31, 2004	17.64	17.85	17.63	17.83	26,125,398	+0.21(+1.18%)
Aug 30, 2004	17.64	17.75	17.60	17.62	20,302,246	-0.20(-1.10%)
Aug 27, 2004	17.73	17.86	17.69	17.82	20,982,548	+0.19(+1.05%)
Aug 26, 2004	17.45	17.66	17.42	17.63	26,520,606	+0.22(+1.25%)
Aug 25, 2004	17.23	17.45	17.20	17.42	25,792,666	+0.21(+1.21%)
Aug 24, 2004	17.43	17.44	17.19	17.21	19,545,906	-0.07(-0.38%)
Aug 23, 2004	17.25	17.45	17.23	17.27	24,253,422	-0.05(-0.28%)
Aug 20, 2004	17.13	17.35	17.08	17.32	24,390,472	+0.14(+0.83%)
Aug 19, 2004	17.33	17.44	17.07	17.18	22,714,726	-0.20(-1.16%)
Aug 18, 2004	17.04	17.40	16.95	17.38	28,635,352	+0.26(+1.50%)
Aug 17, 2004	17.16	17.22	16.99	17.13	25,018,922	-0.01(-0.06%)
Aug 16, 2004	17.03	17.23	16.95	17.14	18,295,418	+0.14(+0.80%)
Aug 13, 2004	17.15	17.29	16.92	17.00	19,105,808	-0.15(-0.89%)
Aug 12, 2004	17.22	17.53	17.14	17.15	22,174,954	-0.19(-1.07%)
Aug 11, 2004	16.98	17.51	16.98	17.34	27,222,162	+0.16(+0.92%)
Aug 10, 2004	17.04	17.20	16.96	17.18	21,805,396	+0.15(+0.90%)
Aug 09, 2004	17.04	17.12	16.97	17.03	20,159,150	+0.01(+0.06%)
Aug 06, 2004	17.08	17.26	16.91	17.02	38,859,304	-0.26(-1.49%)
Aug 05, 2004	17.66	17.71	17.25	17.27	32,319,572	-0.41(-2.31%)
Aug 04, 2004	17.68	17.78	17.55	17.68	22,684,128	-0.03(-0.15%)
Aug 03, 2004	17.47	17.81	17.44	17.71	31,377,080	+0.14(+0.78%)

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.