Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.58	27.81	27.30	27.35	18,407,242	-0.21(-0.75%)
Jul 28, 2005	27.69	27.83	27.39	27.55	19,917,840	-0.26(-0.92%)
Jul 27, 2005	27.28	27.89	27.23	27.81	23,133,828	+0.42(+1.54%)
Jul 26, 2005	27.18	27.53	27.12	27.39	17,847,484	+0.17(+0.64%)
Jul 25, 2005	27.01	27.46	26.97	27.21	19,615,452	-0.01(-0.03%)
Jul 22, 2005	26.83	27.35	26.74	27.22	25,122,120	+0.20(+0.74%)
Jul 21, 2005	25.97	27.22	25.89	27.02	74,471,952	+2.02(+8.09%)
Jul 20, 2005	24.55	25.05	24.42	25.00	27,776,108	+0.20(+0.81%)
Jul 19, 2005	24.42	24.82	24.09	24.80	14,383,385	+0.47(+1.94%)
Jul 18, 2005	24.49	24.59	24.33	24.33	14,375,901	-0.32(-1.29%)
Jul 15, 2005	24.55	24.72	24.27	24.64	19,230,250	+0.16(+0.65%)
Jul 14, 2005	24.24	24.56	24.23	24.49	17,651,196	+0.30(+1.23%)
Jul 13, 2005	24.24	24.35	24.10	24.19	16,916,610	-0.12(-0.51%)
Jul 12, 2005	24.38	24.47	23.92	24.31	19,746,084	-0.07(-0.28%)
Jul 11, 2005	24.01	24.52	24.01	24.38	20,596,284	+0.31(+1.29%)
Jul 08, 2005	23.17	24.13	23.09	24.07	21,852,254	+0.89(+3.82%)
Jul 07, 2005	22.93	23.31	22.84	23.18	18,705,636	+0.05(+0.21%)
Jul 06, 2005	23.10	23.52	22.96	23.13	19,239,806	-0.13(-0.57%)
Jul 05, 2005	23.02	23.41	22.93	23.27	14,792,547	-0.01(-0.03%)
Jul 01, 2005	23.02	23.62	22.98	23.27	18,455,096	+0.41(+1.79%)
Jun 30, 2005	23.30	23.35	22.86	22.86	19,707,802	-0.37(-1.58%)
Jun 29, 2005	23.23	23.47	23.13	23.23	13,693,561	+0.03(+0.12%)
Jun 28, 2005	23.48	23.50	23.17	23.20	18,299,750	-0.06(-0.27%)
Jun 27, 2005	23.17	23.64	23.16	23.27	13,011,050	+0.01(+0.03%)
Jun 24, 2005	23.55	23.82	23.26	23.26	16,539,570	-0.29(-1.24%)
Jun 23, 2005	24.18	24.34	23.54	23.55	24,118,678	-0.63(-2.61%)
Jun 22, 2005	24.35	24.42	23.86	24.18	18,309,802	-0.15(-0.60%)
Jun 21, 2005	24.35	24.53	24.23	24.33	17,263,942	-0.06(-0.26%)
Jun 20, 2005	23.99	24.67	23.97	24.39	14,816,770	+0.21(+0.89%)
Jun 17, 2005	24.56	24.80	24.04	24.17	30,340,322	-0.05(-0.20%)
Jun 16, 2005	24.06	24.32	24.05	24.22	16,076,055	+0.08(+0.32%)
Jun 15, 2005	24.35	24.44	23.99	24.15	29,786,576	-0.15(-0.63%)
Jun 14, 2005	24.94	25.05	24.23	24.30	27,320,434	-0.73(-2.91%)
Jun 13, 2005	24.71	25.54	24.70	25.03	17,152,394	+0.09(+0.36%)
Jun 10, 2005	25.29	25.37	24.75	24.94	23,225,040	-0.37(-1.48%)
Jun 09, 2005	25.43	25.50	25.04	25.31	21,017,212	-0.27(-1.06%)
Jun 08, 2005	25.95	25.98	25.53	25.58	12,752,089	-0.23(-0.89%)
Jun 07, 2005	26.31	26.37	25.73	25.81	15,902,202	-0.37(-1.40%)
Jun 06, 2005	26.05	26.32	26.02	26.18	11,468,304	+0.13(+0.51%)
Jun 03, 2005	26.58	26.68	24.65	26.04	14,591,050	-0.45(-1.70%)
Jun 02, 2005	26.24	26.60	26.18	26.49	13,667,323	+0.10(+0.39%)
Jun 01, 2005	25.64	26.57	25.61	26.39	22,160,726	+0.57(+2.23%)
May 31, 2005	25.67	26.02	25.55	25.82	13,923,221	+0.08(+0.30%)
May 27, 2005	25.84	25.98	25.67	25.74	7,185,230	-0.19(-0.72%)
May 26, 2005	25.73	26.10	25.57	25.93	15,310,854	+0.46(+1.80%)
May 25, 2005	25.44	25.70	25.23	25.47	10,975,880	-0.23(-0.89%)
May 24, 2005	25.61	25.84	25.48	25.70	12,769,187	-0.06(-0.24%)
May 23, 2005	25.78	26.15	25.57	25.76	19,420,798	-0.10(-0.38%)
May 20, 2005	25.37	25.97	25.17	25.86	19,876,118	+0.50(+1.97%)
May 19, 2005	25.09	25.55	24.90	25.36	20,578,722	+0.04(+0.16%)
May 18, 2005	25.10	25.77	25.00	25.32	24,723,688	+0.32(+1.27%)
May 17, 2005	24.20	25.01	24.20	25.00	14,762,310	+0.52(+2.12%)
May 16, 2005	24.27	24.58	24.11	24.48	11,486,528	+0.03(+0.11%)
May 13, 2005	24.46	24.80	24.24	24.45	24,250,104	-0.27(-1.09%)
May 12, 2005	24.91	25.21	24.56	24.72	14,723,313	-0.32(-1.27%)
May 11, 2005	24.65	25.14	24.37	25.04	15,732,831	+0.39(+1.57%)
May 10, 2005	24.69	24.91	24.42	24.65	13,262,093	-0.31(-1.25%)
May 09, 2005	24.59	25.16	24.41	24.96	19,562,084	+0.32(+1.29%)
May 06, 2005	24.53	24.80	24.49	24.64	15,273,909	+0.29(+1.19%)
May 05, 2005	24.60	24.84	24.21	24.35	16,550,750	-0.34(-1.37%)
May 04, 2005	24.15	24.77	24.04	24.69	16,373,165	+0.68(+2.83%)
May 03, 2005	24.31	24.41	23.91	24.01	17,913,014	-0.26(-1.08%)
May 02, 2005	24.13	24.46	24.08	24.28	12,971,159	+0.11(+0.46%)
Apr 29, 2005	24.17	24.37	23.70	24.17	21,238,934	+0.03(+0.14%)
Apr 28, 2005	24.24	24.52	24.02	24.13	18,891,310	-0.35(-1.44%)
Apr 27, 2005	23.64	24.59	23.63	24.49	25,496,220	+0.59(+2.46%)
Apr 26, 2005	23.83	24.28	23.65	23.90	27,680,458	-0.12(-0.49%)
Apr 25, 2005	23.55	24.08	23.50	24.01	18,935,634	+0.52(+2.21%)
Apr 22, 2005	23.88	24.17	23.27	23.50	21,807,438	-0.55(-2.28%)
Apr 21, 2005	22.89	24.28	22.86	24.04	52,530,956	+1.04(+4.52%)
Apr 20, 2005	22.86	23.16	22.66	23.00	31,408,760	+0.28(+1.25%)
Apr 19, 2005	22.67	23.04	22.65	22.72	22,579,264	+0.19(+0.86%)
Apr 18, 2005	22.27	22.97	22.22	22.53	26,077,404	-0.12(-0.52%)
Apr 15, 2005	23.07	23.44	22.63	22.64	31,382,184	-0.61(-2.62%)
Apr 14, 2005	23.06	23.53	22.65	23.25	39,785,320	+0.46(+2.04%)
Apr 13, 2005	23.82	23.94	22.78	22.79	39,182,576	-1.18(-4.91%)
Apr 12, 2005	23.79	24.04	23.48	23.97	24,830,436	+0.08(+0.32%)
Apr 11, 2005	24.19	24.30	23.80	23.89	21,087,890	-0.28(-1.17%)
Apr 08, 2005	24.42	24.47	24.09	24.17	21,041,624	-0.19(-0.77%)
Apr 07, 2005	24.22	24.69	24.17	24.36	20,486,004	+0.03(+0.14%)
Apr 06, 2005	24.50	24.92	24.19	24.33	20,632,082	-0.37(-1.49%)
Apr 05, 2005	25.00	25.24	24.60	24.69	18,992,426	-0.30(-1.19%)
Apr 04, 2005	24.69	25.18	24.42	24.99	18,865,476	+0.37(+1.49%)
Apr 01, 2005	25.37	25.45	24.51	24.62	28,549,094	-0.75(-2.95%)
Mar 31, 2005	25.50	25.77	25.18	25.37	20,619,314	-0.19(-0.76%)
Mar 30, 2005	24.97	25.63	24.94	25.57	26,092,358	+0.80(+3.24%)
Mar 29, 2005	25.04	25.25	24.50	24.76	22,674,212	-0.30(-1.22%)
Mar 28, 2005	24.84	25.32	24.78	25.07	18,865,458	+0.30(+1.20%)
Mar 24, 2005	25.19	25.39	24.77	24.77	19,047,192	-0.38(-1.51%)
Mar 23, 2005	24.92	25.41	24.85	25.15	18,330,778	+0.21(+0.86%)
Mar 22, 2005	25.47	25.74	24.91	24.94	21,827,242	-0.37(-1.45%)
Mar 21, 2005	25.16	25.61	25.08	25.30	18,252,754	+0.04(+0.16%)
Mar 18, 2005	25.35	25.45	24.96	25.26	33,820,912	-0.28(-1.11%)
Mar 17, 2005	26.12	26.18	25.51	25.55	23,350,744	-0.61(-2.33%)
Mar 16, 2005	26.24	26.70	26.04	26.15	31,084,272	-0.24(-0.92%)
Mar 15, 2005	26.27	26.58	26.11	26.40	31,244,096	+0.45(+1.74%)
Mar 14, 2005	26.04	26.18	25.63	25.95	19,131,410	+0.08(+0.29%)
Mar 11, 2005	26.08	26.27	25.84	25.87	32,558,752	+0.19(+0.73%)
Mar 10, 2005	25.49	25.88	25.17	25.68	21,403,682	+0.24(+0.93%)
Mar 09, 2005	24.96	25.67	24.83	25.45	26,766,712	+0.31(+1.24%)
Mar 08, 2005	25.68	26.24	25.08	25.14	30,573,456	-0.76(-2.94%)
Mar 07, 2005	24.55	26.04	24.52	25.90	36,343,224	+1.31(+5.32%)
Mar 04, 2005	24.80	24.99	24.59	24.59	18,493,312	+0.06(+0.25%)
Mar 03, 2005	25.29	25.34	24.40	24.53	23,016,598	-0.60(-2.40%)
Mar 02, 2005	24.89	25.54	24.73	25.13	18,713,566	-0.06(-0.22%)
Mar 01, 2005	25.08	25.55	24.98	25.19	19,128,304	+0.21(+0.86%)
Feb 28, 2005	25.63	25.78	24.56	24.97	29,238,442	-0.66(-2.57%)
Feb 25, 2005	24.50	25.71	24.44	25.63	32,568,686	+1.03(+4.20%)
Feb 24, 2005	23.58	24.67	23.54	24.60	31,854,618	+0.96(+4.04%)
Feb 23, 2005	24.06	24.12	23.64	23.64	23,321,310	-0.28(-1.19%)
Feb 22, 2005	23.58	24.26	23.55	23.92	29,891,738	-0.07(-0.29%)
Feb 18, 2005	24.49	24.66	23.96	23.99	23,463,910	-0.49(-2.01%)
Feb 17, 2005	24.93	24.94	24.27	24.49	21,743,048	-0.44(-1.78%)
Feb 16, 2005	25.37	25.43	24.76	24.93	23,409,766	-0.62(-2.41%)
Feb 15, 2005	25.61	26.13	25.31	25.55	27,023,778	-0.20(-0.78%)
Feb 14, 2005	25.05	25.85	25.00	25.75	20,745,498	+0.70(+2.79%)
Feb 11, 2005	24.49	25.10	23.80	25.05	26,042,670	+0.59(+2.41%)
Feb 10, 2005	24.87	24.93	24.45	24.46	14,528,214	-0.26(-1.06%)
Feb 09, 2005	25.16	25.19	24.53	24.72	16,561,384	-0.38(-1.52%)
Feb 08, 2005	24.82	25.23	24.49	25.10	20,162,542	+0.18(+0.72%)
Feb 07, 2005	25.38	25.97	24.85	24.92	22,152,404	-0.67(-2.63%)
Feb 04, 2005	25.03	25.69	24.94	25.59	15,326,047	+0.58(+2.33%)
Feb 03, 2005	25.09	25.35	24.80	25.01	13,755,497	-0.19(-0.77%)
Feb 02, 2005	25.46	25.55	24.94	25.21	15,933,483	-0.30(-1.19%)
Feb 01, 2005	25.73	25.85	25.37	25.51	18,269,726	-0.28(-1.10%)
Jan 31, 2005	25.59	25.91	25.57	25.79	22,454,258	+0.62(+2.45%)
Jan 28, 2005	25.05	25.29	24.69	25.18	21,878,800	+0.15(+0.58%)
Jan 27, 2005	25.56	25.67	24.78	25.03	24,272,982	-0.53(-2.06%)
Jan 26, 2005	25.39	25.75	25.38	25.56	19,541,222	+0.17(+0.65%)
Jan 25, 2005	25.50	25.80	25.34	25.39	23,808,040	+0.08(+0.33%)
Jan 24, 2005	26.18	26.27	25.18	25.31	33,832,600	-0.87(-3.33%)
Jan 21, 2005	26.19	26.50	24.78	26.18	43,110,076	+0.01(+0.05%)
Jan 20, 2005	26.58	26.76	26.00	26.17	74,287,672	-2.28(-8.01%)
Jan 19, 2005	29.43	29.49	28.42	28.45	34,888,996	-1.07(-3.64%)
Jan 18, 2005	29.01	29.76	28.76	29.52	23,651,836	+0.28(+0.97%)
Jan 14, 2005	29.30	29.58	29.16	29.24	13,308,878	+0.08(+0.26%)
Jan 13, 2005	29.69	29.72	29.13	29.16	18,510,270	-0.71(-2.37%)
Jan 12, 2005	30.02	30.03	29.32	29.87	16,382,950	-0.08(-0.28%)
Jan 11, 2005	29.66	30.13	29.63	29.95	15,835,082	+0.06(+0.21%)
Jan 10, 2005	29.79	30.23	29.64	29.89	15,500,349	-0.05(-0.16%)
Jan 07, 2005	30.07	30.28	29.60	29.94	17,666,382	+0.15(+0.51%)
Jan 06, 2005	29.44	30.09	29.40	29.78	20,542,178	+0.48(+1.63%)
Jan 05, 2005	29.19	29.67	29.11	29.31	19,846,616	+0.12(+0.43%)
Jan 04, 2005	29.76	29.92	29.15	29.18	27,257,472	-0.13(-0.45%)
Jan 03, 2005	29.58	29.97	28.89	29.31	19,944,044	-0.06(-0.19%)
Dec 31, 2004	29.67	29.75	29.30	29.37	8,533,917	-0.20(-0.68%)
Dec 30, 2004	29.50	29.77	29.25	29.57	9,189,218	-0.10(-0.35%)
Dec 29, 2004	29.99	30.04	29.44	29.67	17,329,580	-0.46(-1.54%)
Dec 28, 2004	30.35	30.44	29.96	30.14	15,856,995	+0.05(+0.16%)
Dec 27, 2004	31.09	31.11	29.96	30.09	18,179,492	-0.77(-2.49%)
Dec 23, 2004	30.88	31.16	30.77	30.86	13,537,674	+0.08(+0.25%)
Dec 22, 2004	30.18	30.91	30.16	30.78	28,384,794	+0.32(+1.05%)
Dec 21, 2004	29.92	30.65	29.84	30.46	18,839,412	+0.72(+2.42%)
Dec 20, 2004	30.14	30.27	29.68	29.74	15,590,197	-0.29(-0.97%)
Dec 17, 2004	30.40	30.46	29.79	30.03	25,245,878	-0.06(-0.21%)
Dec 16, 2004	30.74	31.00	29.94	30.10	19,558,092	-0.62(-2.01%)
Dec 15, 2004	30.34	30.82	30.17	30.71	17,564,760	+0.21(+0.68%)
Dec 14, 2004	30.21	30.58	29.98	30.50	19,022,186	+0.10(+0.32%)
Dec 13, 2004	30.18	30.48	30.05	30.41	13,533,198	+0.42(+1.39%)
Dec 10, 2004	30.17	30.19	29.74	29.99	13,602,641	-0.09(-0.30%)
Dec 09, 2004	29.71	30.31	29.24	30.08	24,267,186	-0.12(-0.39%)
Dec 08, 2004	29.82	30.30	29.81	30.20	16,963,454	+0.51(+1.73%)
Dec 07, 2004	30.15	30.45	29.61	29.69	18,431,708	-0.33(-1.11%)
Dec 06, 2004	29.94	30.48	29.85	30.02	14,977,775	-0.11(-0.37%)
Dec 03, 2004	30.39	30.88	30.10	30.13	23,493,934	-0.08(-0.28%)
Dec 02, 2004	29.63	30.27	29.51	30.21	20,902,618	+0.39(+1.30%)
Dec 01, 2004	28.86	29.92	28.85	29.83	24,901,698	+1.00(+3.46%)
Nov 30, 2004	28.68	29.05	28.66	28.83	15,355,450	+0.02(+0.07%)
Nov 29, 2004	28.64	29.29	28.51	28.81	15,152,464	+0.13(+0.46%)
Nov 26, 2004	28.81	29.02	28.68	28.68	3,828,720	-0.18(-0.62%)
Nov 24, 2004	28.43	28.93	28.33	28.86	13,303,793	+0.64(+2.28%)
Nov 23, 2004	28.41	28.54	27.85	28.21	14,444,613	-0.18(-0.63%)
Nov 22, 2004	27.65	28.47	27.37	28.39	15,314,015	+0.60(+2.17%)
Nov 19, 2004	28.77	28.81	27.79	27.79	14,188,643	-0.78(-2.72%)
Nov 18, 2004	28.25	28.75	27.98	28.57	16,007,863	+0.30(+1.05%)
Nov 17, 2004	27.83	28.50	27.71	28.27	21,587,516	+0.81(+2.95%)
Nov 16, 2004	27.57	27.74	27.30	27.46	15,805,310	-0.38(-1.37%)
Nov 15, 2004	27.89	28.17	27.57	27.84	18,203,746	-0.01(-0.02%)
Nov 12, 2004	27.78	27.91	27.37	27.84	19,721,230	+0.08(+0.27%)
Nov 11, 2004	27.28	27.78	27.11	27.77	18,244,460	+0.87(+3.22%)
Nov 10, 2004	26.90	27.30	26.76	26.90	20,253,672	-0.11(-0.41%)
Nov 09, 2004	26.88	27.14	26.74	27.01	21,940,646	+0.24(+0.88%)
Nov 08, 2004	26.29	26.84	26.16	26.78	17,347,192	+0.27(+1.02%)
Nov 05, 2004	26.63	26.88	26.29	26.51	32,069,576	+0.14(+0.53%)
Nov 04, 2004	26.52	26.84	26.22	26.37	58,473,308	-1.25(-4.51%)
Nov 03, 2004	28.44	28.60	27.19	27.62	39,076,624	-0.70(-2.47%)
Nov 02, 2004	28.12	28.44	27.89	28.32	23,298,600	+0.22(+0.79%)
Nov 01, 2004	28.41	28.50	27.84	28.09	24,168,580	-0.72(-2.50%)
Oct 29, 2004	28.51	29.20	28.37	28.81	18,798,844	+0.08(+0.27%)
Oct 28, 2004	28.25	29.23	28.01	28.74	17,502,970	+0.33(+1.15%)
Oct 27, 2004	27.73	28.77	26.83	28.41	26,063,884	+1.05(+3.85%)
Oct 26, 2004	27.57	27.64	26.79	27.36	33,770,412	-1.14(-3.99%)
Oct 25, 2004	28.98	29.24	28.32	28.50	22,753,168	-0.60(-2.05%)
Oct 22, 2004	30.71	30.76	29.04	29.09	20,953,004	-1.44(-4.72%)
Oct 21, 2004	30.14	30.62	29.65	30.53	16,366,192	+0.46(+1.54%)
Oct 20, 2004	29.52	30.26	29.47	30.07	18,030,646	+0.42(+1.43%)
Oct 19, 2004	30.62	30.75	29.60	29.65	22,612,406	-0.55(-1.84%)
Oct 18, 2004	29.17	30.21	29.13	30.20	16,284,766	+0.78(+2.66%)
Oct 15, 2004	29.36	29.64	29.02	29.42	19,630,998	+0.21(+0.74%)
Oct 14, 2004	28.85	29.29	28.75	29.20	15,235,189	+0.42(+1.47%)
Oct 13, 2004	29.05	29.20	28.34	28.78	15,234,323	+0.01(+0.02%)
Oct 12, 2004	28.36	28.84	28.25	28.77	13,010,431	+0.23(+0.80%)
Oct 11, 2004	28.45	28.64	28.34	28.54	8,253,837	+0.20(+0.71%)
Oct 08, 2004	28.59	28.79	28.23	28.34	13,087,236	-0.32(-1.11%)
Oct 07, 2004	28.89	29.08	28.64	28.66	12,298,681	-0.30(-1.05%)
Oct 06, 2004	28.36	28.97	28.05	28.97	17,399,166	+0.44(+1.53%)
Oct 05, 2004	28.15	28.69	28.02	28.53	12,856,964	+0.15(+0.53%)
Oct 04, 2004	28.24	28.74	28.20	28.38	19,839,470	+0.36(+1.30%)
Oct 01, 2004	27.30	28.13	27.13	28.02	22,326,262	+0.98(+3.61%)
Sep 30, 2004	26.81	27.07	26.56	27.04	21,723,512	+0.06(+0.23%)
Sep 29, 2004	26.31	27.03	26.12	26.98	17,812,068	+0.60(+2.26%)
Sep 28, 2004	26.48	26.60	26.18	26.38	14,288,836	+0.06(+0.21%)
Sep 27, 2004	26.27	26.76	26.20	26.33	17,306,048	-0.17(-0.63%)
Sep 24, 2004	26.81	26.89	26.36	26.49	14,996,110	-0.33(-1.21%)
Sep 23, 2004	26.85	27.07	26.68	26.82	14,925,946	+0.03(+0.10%)
Sep 22, 2004	26.83	26.98	26.53	26.79	20,742,222	-0.53(-1.95%)
Sep 21, 2004	26.59	27.54	26.52	27.33	18,535,222	+0.71(+2.68%)
Sep 20, 2004	26.35	26.76	26.26	26.61	25,956,760	-0.28(-1.06%)
Sep 17, 2004	26.02	27.34	25.97	26.90	74,234,152	-1.09(-3.89%)
Sep 16, 2004	27.75	28.36	27.63	27.98	18,986,816	-0.12(-0.42%)
Sep 15, 2004	28.08	28.27	27.78	28.10	16,020,856	-0.23(-0.81%)
Sep 14, 2004	27.73	28.40	27.69	28.33	17,617,166	+0.35(+1.24%)
Sep 13, 2004	27.55	28.52	27.42	27.98	22,214,374	+0.63(+2.30%)
Sep 10, 2004	27.28	27.39	26.95	27.35	18,299,176	-0.11(-0.40%)
Sep 09, 2004	27.69	27.71	27.10	27.46	22,139,878	+0.10(+0.35%)
Sep 08, 2004	26.81	27.67	26.81	27.37	22,884,256	+0.12(+0.46%)
Sep 07, 2004	26.76	27.62	26.72	27.24	22,208,456	+0.58(+2.18%)
Sep 03, 2004	26.63	26.98	26.35	26.66	13,099,363	-0.23(-0.85%)
Sep 02, 2004	26.16	27.01	26.15	26.89	13,245,467	+0.57(+2.18%)
Sep 01, 2004	25.96	26.67	25.88	26.31	18,445,280	-0.04(-0.16%)
Aug 31, 2004	26.16	26.39	25.97	26.36	13,740,226	+0.24(+0.90%)
Aug 30, 2004	26.27	26.42	25.88	26.12	11,597,327	-0.50(-1.87%)
Aug 27, 2004	26.32	26.91	26.27	26.62	15,497,222	+0.35(+1.32%)
Aug 26, 2004	26.32	26.66	26.17	26.27	12,049,641	-0.27(-1.02%)
Aug 25, 2004	26.33	26.67	26.10	26.54	14,957,274	+0.21(+0.82%)
Aug 24, 2004	26.32	26.73	26.02	26.33	19,421,804	+0.03(+0.11%)
Aug 23, 2004	25.96	26.81	25.75	26.30	27,254,224	+0.53(+2.07%)
Aug 20, 2004	24.66	25.97	24.52	25.77	31,399,550	+1.17(+4.76%)
Aug 19, 2004	24.89	25.03	24.45	24.60	14,965,648	-0.35(-1.42%)
Aug 18, 2004	24.30	25.00	24.08	24.95	19,572,384	+0.73(+3.03%)
Aug 17, 2004	24.35	24.42	23.98	24.22	16,286,643	+0.03(+0.11%)
Aug 16, 2004	23.83	24.28	23.70	24.19	13,130,403	+12.21(+101.94%)
Aug 13, 2004	12.00	12.12	11.85	11.98	17,711,442	-0.00(-0.01%)
Aug 12, 2004	11.81	12.10	11.78	11.98	28,326,756	+0.11(+0.96%)
Aug 11, 2004	11.87	12.01	11.78	11.87	31,030,826	-0.20(-1.66%)
Aug 10, 2004	11.98	12.07	11.82	12.07	20,657,766	+0.18(+1.50%)
Aug 09, 2004	11.71	11.98	11.66	11.89	21,803,784	+0.19(+1.63%)
Aug 06, 2004	11.99	12.10	11.70	11.70	30,967,592	-0.38(-3.15%)
Aug 05, 2004	12.41	12.42	12.06	12.08	24,400,440	-0.27(-2.16%)
Aug 04, 2004	12.32	12.49	12.16	12.34	26,427,700	+0.06(+0.45%)
Aug 03, 2004	12.44	12.60	12.28	12.29	21,934,294	-0.19(-1.51%)

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.