Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.55	14.92	14.55	14.92	22,781,258	+0.17(+1.13%)
Aug 30, 2005	14.80	14.85	14.71	14.76	30,405,262	-0.13(-0.89%)
Aug 29, 2005	14.77	14.91	14.69	14.89	17,818,930	+0.12(+0.79%)
Aug 26, 2005	14.93	14.93	14.77	14.77	26,154,120	-0.16(-1.05%)
Aug 25, 2005	14.85	14.95	14.83	14.93	13,233,008	+0.08(+0.51%)
Aug 24, 2005	14.98	15.08	14.85	14.85	20,892,718	-0.17(-1.15%)
Aug 23, 2005	15.12	15.12	15.00	15.02	12,984,043	-0.10(-0.64%)
Aug 22, 2005	15.08	15.19	15.05	15.12	10,453,165	+0.04(+0.27%)
Aug 19, 2005	15.06	15.13	15.06	15.08	11,034,740	+0.03(+0.17%)
Aug 18, 2005	15.02	15.10	14.98	15.05	20,978,336	-0.01(-0.07%)
Aug 17, 2005	15.04	15.12	15.00	15.06	19,012,264	+0.04(+0.24%)
Aug 16, 2005	15.13	15.20	15.03	15.03	24,374,672	-0.10(-0.67%)
Aug 15, 2005	15.04	15.16	14.99	15.13	9,321,776	+0.07(+0.47%)
Aug 12, 2005	15.08	15.11	14.98	15.06	6,302,832	-0.04(-0.27%)
Aug 11, 2005	15.09	15.12	14.97	15.10	7,515,894	+0.06(+0.37%)
Aug 10, 2005	15.08	15.22	15.00	15.04	8,278,176	-0.02(-0.10%)
Aug 09, 2005	15.00	15.09	14.98	15.06	11,564,826	+0.10(+0.64%)
Aug 08, 2005	15.02	15.09	14.94	14.96	10,634,069	-0.06(-0.40%)
Aug 05, 2005	15.16	15.16	15.01	15.02	10,764,075	-0.17(-1.13%)
Aug 04, 2005	15.21	15.25	15.18	15.20	10,808,660	-0.11(-0.70%)
Aug 03, 2005	15.28	15.31	15.20	15.30	6,809,441	+0.02(+0.13%)
Aug 02, 2005	15.16	15.28	15.16	15.28	3,710,008	+0.11(+0.73%)
Aug 01, 2005	15.27	15.27	15.15	15.17	8,350,971	+0.00(+0.00%)
Jul 29, 2005	15.28	15.33	15.17	15.17	8,973,383	-0.14(-0.89%)
Jul 28, 2005	15.28	15.34	15.25	15.31	16,251,360	+0.05(+0.30%)
Jul 27, 2005	15.28	15.28	15.20	15.26	8,304,808	+0.02(+0.13%)
Jul 26, 2005	15.22	15.27	15.21	15.24	9,474,074	+0.02(+0.13%)
Jul 25, 2005	15.26	15.33	15.22	15.22	4,536,011	-0.06(-0.40%)
Jul 22, 2005	15.23	15.29	15.18	15.28	8,908,084	+0.08(+0.53%)
Jul 21, 2005	15.26	15.30	15.18	15.20	11,742,770	-0.08(-0.53%)
Jul 20, 2005	15.21	15.33	15.17	15.28	16,048,755	+0.06(+0.37%)
Jul 19, 2005	15.27	15.30	15.22	15.23	7,405,813	-0.01(-0.03%)
Jul 18, 2005	15.34	15.37	15.23	15.23	10,636,239	-0.16(-1.05%)
Jul 15, 2005	15.40	15.40	15.29	15.39	18,260,044	+0.04(+0.26%)
Jul 14, 2005	15.38	15.41	15.31	15.35	5,885,194	+0.08(+0.50%)
Jul 13, 2005	15.22	15.30	15.21	15.28	4,411,923	+0.07(+0.43%)
Jul 12, 2005	15.23	15.28	15.16	15.21	10,707,456	+0.00(+0.00%)
Jul 11, 2005	15.21	15.28	15.11	15.21	5,748,086	+0.07(+0.44%)
Jul 08, 2005	14.96	15.16	14.96	15.15	4,485,113	+0.15(+1.01%)
Jul 07, 2005	14.90	15.00	14.79	14.99	12,479,406	+0.03(+0.20%)
Jul 06, 2005	15.05	15.09	14.96	14.96	8,858,962	-0.11(-0.74%)
Jul 05, 2005	14.98	15.09	14.91	15.08	5,126,858	+0.12(+0.81%)
Jul 01, 2005	15.03	15.03	14.92	14.95	7,933,728	+0.02(+0.10%)
Jun 30, 2005	15.13	15.13	14.92	14.94	7,784,586	-0.10(-0.64%)
Jun 29, 2005	15.00	15.06	14.99	15.03	5,668,386	+0.07(+0.47%)
Jun 28, 2005	14.89	14.98	14.87	14.96	8,614,337	+0.11(+0.75%)
Jun 27, 2005	14.88	14.88	14.80	14.85	4,415,474	-0.01(-0.03%)
Jun 24, 2005	14.90	14.91	14.83	14.86	7,524,179	-0.03(-0.17%)
Jun 23, 2005	15.02	15.05	14.86	14.88	8,701,534	-0.14(-0.91%)
Jun 22, 2005	15.10	15.12	15.01	15.02	5,947,929	-0.02(-0.13%)
Jun 21, 2005	15.01	15.06	14.94	15.04	5,107,722	+0.06(+0.37%)
Jun 20, 2005	15.00	15.03	14.90	14.98	7,496,363	-0.04(-0.24%)
Jun 17, 2005	15.01	15.03	14.95	15.02	12,098,068	-0.01(-0.07%)
Jun 16, 2005	14.90	15.04	14.90	15.03	9,883,426	+0.08(+0.51%)
Jun 15, 2005	14.99	15.00	14.88	14.95	12,136,340	+0.04(+0.24%)
Jun 14, 2005	14.85	14.96	14.85	14.92	5,285,272	+0.04(+0.27%)
Jun 13, 2005	14.85	14.97	14.83	14.88	10,325,329	+0.00(+0.00%)
Jun 10, 2005	14.90	14.95	14.82	14.88	14,171,262	-0.05(-0.31%)
Jun 09, 2005	14.85	14.96	14.83	14.92	6,612,953	+0.05(+0.31%)
Jun 08, 2005	14.86	14.96	14.86	14.88	9,889,936	+0.01(+0.07%)
Jun 07, 2005	14.93	15.00	14.85	14.87	8,337,359	-0.01(-0.07%)
Jun 06, 2005	14.81	14.89	14.77	14.88	6,403,246	+0.04(+0.24%)
Jun 03, 2005	14.93	14.94	14.80	14.84	6,738,224	-0.08(-0.51%)
Jun 02, 2005	14.90	14.95	14.87	14.92	6,803,129	-0.04(-0.27%)
Jun 01, 2005	14.85	15.06	14.82	14.96	29,941,856	+0.12(+0.79%)
May 31, 2005	14.90	14.90	14.81	14.84	6,460,457	-0.03(-0.17%)
May 27, 2005	14.84	14.89	14.84	14.87	7,823,450	+0.03(+0.17%)
May 26, 2005	14.80	14.89	14.75	14.84	11,727,383	+0.10(+0.65%)
May 25, 2005	14.83	14.83	14.70	14.75	7,497,547	-0.05(-0.34%)
May 24, 2005	14.88	14.88	14.73	14.80	18,109,126	-0.05(-0.34%)
May 23, 2005	14.75	14.89	14.75	14.85	8,800,370	+0.02(+0.14%)
May 20, 2005	14.80	14.84	14.75	14.83	9,522,408	-0.02(-0.10%)
May 19, 2005	14.84	14.86	14.75	14.84	7,019,345	+0.02(+0.10%)
May 18, 2005	14.80	14.86	14.73	14.83	41,086,676	+0.17(+1.18%)
May 17, 2005	14.53	14.67	14.45	14.65	16,869,826	+0.09(+0.63%)
May 16, 2005	14.35	14.56	14.32	14.56	16,755,997	+0.25(+1.77%)
May 13, 2005	14.44	14.48	14.21	14.31	19,506,642	-0.13(-0.88%)
May 12, 2005	14.65	14.67	14.43	14.44	26,636,070	-0.14(-0.94%)
May 11, 2005	14.55	14.62	14.44	14.57	17,647,692	+0.07(+0.45%)
May 10, 2005	14.56	14.62	14.48	14.51	24,977,356	-0.19(-1.31%)
May 09, 2005	14.64	14.72	14.57	14.70	7,772,158	+0.13(+0.87%)
May 06, 2005	14.80	14.80	14.57	14.57	21,040,084	-0.11(-0.73%)
May 05, 2005	14.80	14.80	14.56	14.68	22,196,528	-0.07(-0.45%)
May 04, 2005	14.47	14.77	14.46	14.75	24,255,912	+0.28(+1.93%)
May 03, 2005	14.47	14.57	14.40	14.47	28,775,746	+0.02(+0.11%)
May 02, 2005	14.54	14.55	14.35	14.45	15,350,392	+0.04(+0.25%)
Apr 29, 2005	14.27	14.43	14.13	14.42	22,435,234	+0.22(+1.54%)
Apr 28, 2005	14.35	14.37	14.20	14.20	15,842,797	-0.16(-1.10%)
Apr 27, 2005	14.04	14.39	14.04	14.36	11,416,078	+0.20(+1.40%)
Apr 26, 2005	14.22	14.30	14.14	14.16	19,683,206	-0.08(-0.57%)
Apr 25, 2005	14.19	14.25	14.12	14.24	5,775,311	+0.18(+1.26%)
Apr 22, 2005	14.14	14.17	13.95	14.06	25,433,266	-0.04(-0.25%)
Apr 21, 2005	14.09	14.14	13.88	14.10	22,909,490	+0.08(+0.58%)
Apr 20, 2005	14.24	14.24	14.00	14.02	21,501,714	-0.18(-1.25%)
Apr 19, 2005	14.32	14.32	14.18	14.19	13,962,344	+0.02(+0.14%)
Apr 18, 2005	14.12	14.21	14.07	14.17	16,411,352	+0.12(+0.83%)
Apr 15, 2005	14.24	14.30	14.02	14.06	21,855,038	-0.15(-1.07%)
Apr 14, 2005	14.35	14.37	14.20	14.21	8,376,025	-0.16(-1.13%)
Apr 13, 2005	14.58	14.59	14.34	14.37	8,230,040	-0.21(-1.46%)
Apr 12, 2005	14.40	14.62	14.30	14.58	23,361,256	+0.20(+1.37%)
Apr 11, 2005	14.45	14.47	14.35	14.39	12,567,787	+0.03(+0.21%)
Apr 08, 2005	14.49	14.53	14.36	14.36	9,880,664	-0.13(-0.91%)
Apr 07, 2005	14.43	14.56	14.40	14.49	21,182,322	+0.06(+0.39%)
Apr 06, 2005	14.42	14.50	14.40	14.43	14,319,812	+0.10(+0.67%)
Apr 05, 2005	14.32	14.43	14.31	14.34	16,972,410	+0.04(+0.28%)
Apr 04, 2005	14.19	14.36	14.05	14.29	23,852,676	+0.10(+0.71%)
Apr 01, 2005	14.50	14.58	14.15	14.19	27,062,386	-0.20(-1.37%)
Mar 31, 2005	14.50	14.53	14.39	14.39	15,835,893	-0.08(-0.56%)
Mar 30, 2005	14.29	14.47	14.28	14.47	10,705,878	+0.18(+1.24%)
Mar 29, 2005	14.32	14.47	14.28	14.29	10,797,020	-0.05(-0.35%)
Mar 28, 2005	14.30	14.42	14.29	14.35	7,214,650	+0.10(+0.71%)
Mar 24, 2005	14.29	14.41	14.24	14.24	9,252,137	-0.07(-0.50%)
Mar 23, 2005	14.22	14.40	14.22	14.31	27,297,542	+0.03(+0.21%)
Mar 22, 2005	14.62	14.63	14.28	14.28	39,658,188	-0.27(-1.85%)
Mar 21, 2005	14.65	14.67	14.53	14.55	37,469,388	-0.13(-0.90%)
Mar 18, 2005	14.83	14.83	14.61	14.68	24,016,614	-0.15(-1.02%)
Mar 17, 2005	14.88	14.91	14.80	14.84	15,153,508	-0.04(-0.27%)
Mar 16, 2005	15.00	15.02	14.86	14.88	17,692,870	-0.15(-1.01%)
Mar 15, 2005	15.17	15.21	15.01	15.03	17,634,080	-0.10(-0.67%)
Mar 14, 2005	15.00	15.14	15.00	15.13	16,511,175	+0.08(+0.54%)
Mar 11, 2005	15.16	15.20	14.99	15.05	24,711,228	-0.13(-0.87%)
Mar 10, 2005	15.12	15.22	15.09	15.18	18,182,118	+0.09(+0.57%)
Mar 09, 2005	15.33	15.33	15.10	15.10	14,632,695	-0.19(-1.23%)
Mar 08, 2005	15.36	15.36	15.23	15.28	23,636,262	-0.03(-0.17%)
Mar 07, 2005	15.31	15.40	15.31	15.31	5,680,223	+0.00(+0.00%)
Mar 04, 2005	15.21	15.34	15.20	15.31	14,640,388	+0.19(+1.27%)
Mar 03, 2005	15.16	15.23	15.04	15.12	10,565,810	-0.03(-0.17%)
Mar 02, 2005	15.19	15.26	15.10	15.14	12,388,658	-0.05(-0.30%)
Mar 01, 2005	15.13	15.24	15.08	15.19	9,869,814	+0.15(+0.98%)
Feb 28, 2005	15.16	15.16	15.01	15.04	15,913,226	-0.15(-0.97%)
Feb 25, 2005	15.01	15.21	15.01	15.19	21,669,992	+0.15(+1.02%)
Feb 24, 2005	15.00	15.07	14.96	15.03	30,561,900	+0.01(+0.09%)
Feb 23, 2005	14.88	15.04	14.88	15.02	16,978,132	+0.14(+0.95%)
Feb 22, 2005	15.00	15.09	14.87	14.88	13,973,392	-0.22(-1.48%)
Feb 18, 2005	15.31	15.31	15.10	15.10	17,588,706	-0.16(-1.06%)
Feb 17, 2005	15.33	15.41	15.26	15.26	3,618,668	-0.14(-0.89%)
Feb 16, 2005	15.41	15.47	15.37	15.40	5,855,603	-0.11(-0.69%)
Feb 15, 2005	15.50	15.54	15.46	15.51	11,232,215	+0.04(+0.23%)
Feb 14, 2005	15.51	15.54	15.43	15.47	10,188,023	-0.03(-0.16%)
Feb 11, 2005	15.33	15.52	15.33	15.50	4,248,380	+0.12(+0.79%)
Feb 10, 2005	15.44	15.44	15.33	15.37	15,734,886	+0.05(+0.30%)
Feb 09, 2005	15.41	15.43	15.32	15.33	4,325,713	-0.04(-0.26%)
Feb 08, 2005	15.41	15.44	15.37	15.37	7,314,078	-0.06(-0.39%)
Feb 07, 2005	15.50	15.50	15.36	15.43	6,331,043	+0.02(+0.10%)
Feb 04, 2005	15.28	15.45	15.27	15.41	8,120,945	+0.17(+1.10%)
Feb 03, 2005	15.28	15.28	15.19	15.25	11,369,718	-0.06(-0.36%)
Feb 02, 2005	15.33	15.33	15.24	15.30	16,069,272	+0.00(+0.00%)
Feb 01, 2005	15.21	15.36	15.16	15.30	6,653,395	+0.16(+1.07%)
Jan 31, 2005	14.98	15.15	14.98	15.14	7,598,356	+0.18(+1.19%)
Jan 28, 2005	14.95	15.03	14.89	14.96	4,946,546	-0.02(-0.13%)
Jan 27, 2005	15.03	15.08	14.94	14.98	2,856,387	-0.08(-0.51%)
Jan 26, 2005	15.03	15.08	14.98	15.06	3,851,062	+0.07(+0.47%)
Jan 25, 2005	15.05	15.24	14.98	14.99	5,175,586	+0.01(+0.07%)
Jan 24, 2005	15.07	15.10	14.98	14.98	10,592,838	+0.01(+0.03%)
Jan 21, 2005	15.08	15.11	14.96	14.97	8,098,061	-0.08(-0.50%)
Jan 20, 2005	15.00	15.13	15.00	15.05	8,008,102	-0.11(-0.74%)
Jan 19, 2005	15.33	15.33	15.16	15.16	7,073,005	-0.15(-0.99%)
Jan 18, 2005	15.01	15.32	15.01	15.31	11,532,867	+0.24(+1.58%)
Jan 14, 2005	15.03	15.11	15.01	15.08	10,271,275	+0.05(+0.34%)
Jan 13, 2005	15.19	15.19	15.00	15.02	13,591,265	-0.15(-0.97%)
Jan 12, 2005	15.23	15.23	15.06	15.17	7,609,601	-0.02(-0.13%)
Jan 11, 2005	15.21	15.27	15.16	15.19	11,909,076	-0.07(-0.43%)
Jan 10, 2005	15.21	15.33	15.18	15.26	5,997,051	+0.02(+0.10%)
Jan 07, 2005	15.38	15.38	15.24	15.24	2,435,395	-0.08(-0.53%)
Jan 06, 2005	15.29	15.37	15.27	15.32	5,147,375	+0.08(+0.50%)
Jan 05, 2005	15.26	15.37	15.24	15.25	4,716,915	-0.03(-0.17%)
Jan 04, 2005	15.49	15.51	15.24	15.27	11,901,974	-0.15(-0.95%)
Jan 03, 2005	15.59	15.61	15.40	15.42	8,031,578	-0.07(-0.43%)
Dec 31, 2004	15.51	15.57	15.46	15.49	1,124,089	+0.01(+0.07%)
Dec 30, 2004	15.46	15.53	15.46	15.48	1,865,065	+0.02(+0.13%)
Dec 29, 2004	15.49	15.51	15.43	15.46	4,721,847	-0.04(-0.23%)
Dec 28, 2004	15.45	15.51	15.42	15.49	1,409,353	+0.07(+0.46%)
Dec 27, 2004	15.54	15.54	15.39	15.42	1,553,958	-0.08(-0.52%)
Dec 23, 2004	15.51	15.55	15.48	15.50	2,543,701	+0.03(+0.20%)
Dec 22, 2004	15.41	15.51	15.35	15.47	4,101,999	+0.09(+0.56%)
Dec 21, 2004	15.26	15.38	15.03	15.38	4,596,181	+0.20(+1.30%)
Dec 20, 2004	15.21	15.32	15.18	15.19	5,725,005	-0.03(-0.17%)
Dec 17, 2004	15.23	15.27	15.18	15.21	6,163,554	-0.14(-0.92%)
Dec 16, 2004	15.41	15.41	15.30	15.35	6,487,287	-0.11(-0.69%)
Dec 15, 2004	15.36	15.47	15.36	15.46	4,002,571	+0.08(+0.53%)
Dec 14, 2004	15.33	15.40	15.28	15.38	2,996,257	+0.05(+0.33%)
Dec 13, 2004	15.26	15.42	15.23	15.33	5,109,103	+0.10(+0.67%)
Dec 10, 2004	15.08	15.27	15.08	15.23	3,901,959	+0.03(+0.17%)
Dec 09, 2004	15.04	15.37	15.03	15.20	2,522,987	+0.08(+0.54%)
Dec 08, 2004	15.11	15.16	15.08	15.12	7,039,073	+0.04(+0.27%)
Dec 07, 2004	15.28	15.28	15.07	15.08	6,062,350	-0.13(-0.83%)
Dec 06, 2004	15.11	15.24	15.11	15.21	3,156,841	-0.01(-0.07%)
Dec 03, 2004	15.26	15.26	15.14	15.22	8,223,530	-0.01(-0.03%)
Dec 02, 2004	15.21	15.30	15.19	15.22	8,538,583	-0.03(-0.17%)
Dec 01, 2004	15.03	15.25	15.02	15.25	9,652,611	+0.29(+1.97%)
Nov 30, 2004	14.97	14.98	14.88	14.95	10,064,725	-0.02(-0.10%)
Nov 29, 2004	15.03	15.08	14.88	14.97	10,658,531	-0.07(-0.47%)
Nov 26, 2004	15.06	15.08	15.03	15.04	1,117,382	+0.01(+0.07%)
Nov 24, 2004	15.08	15.08	15.01	15.03	3,539,363	+0.06(+0.41%)
Nov 23, 2004	14.90	15.01	14.89	14.97	2,972,978	+0.04(+0.24%)
Nov 22, 2004	14.78	14.96	14.78	14.93	3,003,359	+0.09(+0.58%)
Nov 19, 2004	15.12	15.12	14.81	14.85	18,166,140	-0.19(-1.28%)
Nov 18, 2004	15.11	15.12	15.02	15.04	4,550,018	-0.04(-0.24%)
Nov 17, 2004	15.08	15.21	15.04	15.08	8,823,255	+0.04(+0.24%)
Nov 16, 2004	15.18	15.18	15.02	15.04	6,519,837	-0.13(-0.84%)
Nov 15, 2004	15.15	15.20	15.11	15.17	5,519,638	+0.05(+0.30%)
Nov 12, 2004	15.11	15.15	14.98	15.12	5,974,167	+0.06(+0.40%)
Nov 11, 2004	14.95	15.08	14.95	15.06	4,702,711	+0.14(+0.95%)
Nov 10, 2004	14.93	14.98	14.87	14.92	2,863,883	+0.04(+0.27%)
Nov 09, 2004	14.90	14.98	14.87	14.88	2,986,195	-0.02(-0.10%)
Nov 08, 2004	14.89	14.94	14.87	14.89	8,769,990	-0.02(-0.14%)
Nov 05, 2004	14.87	15.08	14.83	14.91	9,976,936	-0.03(-0.20%)
Nov 04, 2004	14.73	14.95	14.67	14.94	9,000,016	+0.25(+1.69%)
Nov 03, 2004	15.04	15.04	14.66	14.70	9,096,287	+0.09(+0.59%)
Nov 02, 2004	14.60	14.73	14.55	14.61	15,291,603	+0.06(+0.42%)
Nov 01, 2004	14.55	14.59	14.52	14.55	3,523,778	+0.05(+0.31%)
Oct 29, 2004	14.45	14.54	14.44	14.50	3,836,069	+0.02(+0.14%)
Oct 28, 2004	14.29	14.55	14.29	14.48	6,841,400	+0.08(+0.53%)
Oct 27, 2004	14.17	14.41	14.11	14.41	8,212,482	+0.21(+1.50%)
Oct 26, 2004	14.04	14.23	13.86	14.19	7,508,200	+0.31(+2.23%)
Oct 25, 2004	13.91	13.91	13.80	13.88	3,225,691	-0.00(-0.04%)
Oct 22, 2004	13.97	14.04	13.87	13.89	6,000,405	-0.08(-0.54%)
Oct 21, 2004	13.89	14.06	13.69	13.97	18,288,058	-0.01(-0.07%)
Oct 20, 2004	13.94	13.99	13.79	13.98	18,823,272	-0.07(-0.51%)
Oct 19, 2004	14.27	14.32	14.04	14.05	19,777,308	-0.24(-1.67%)
Oct 18, 2004	14.14	14.32	14.14	14.28	3,305,391	+0.06(+0.43%)
Oct 15, 2004	14.18	14.31	14.07	14.22	19,160,026	+0.02(+0.14%)
Oct 14, 2004	14.52	14.56	14.15	14.20	14,857,197	-0.35(-2.44%)
Oct 13, 2004	14.71	14.75	14.51	14.56	2,094,105	-0.10(-0.66%)
Oct 12, 2004	14.52	14.70	14.49	14.65	8,126,074	-0.01(-0.07%)
Oct 11, 2004	14.62	14.70	14.60	14.66	3,771,756	+0.04(+0.28%)
Oct 08, 2004	14.67	14.73	14.58	14.62	3,186,038	-0.05(-0.35%)
Oct 07, 2004	14.70	14.73	14.66	14.67	4,094,305	-0.04(-0.28%)
Oct 06, 2004	14.59	14.72	14.57	14.72	4,612,752	+0.11(+0.73%)
Oct 05, 2004	14.65	14.67	14.58	14.61	3,045,576	-0.08(-0.55%)
Oct 04, 2004	14.78	14.83	14.66	14.69	5,483,142	+0.02(+0.14%)
Oct 01, 2004	14.45	14.67	14.45	14.67	6,553,572	+0.24(+1.69%)
Sep 30, 2004	14.50	14.50	14.37	14.43	3,044,392	-0.04(-0.25%)
Sep 29, 2004	14.50	14.50	14.34	14.46	3,793,259	+0.05(+0.35%)
Sep 28, 2004	14.40	14.44	14.31	14.41	7,840,810	+0.06(+0.39%)
Sep 27, 2004	14.43	14.45	14.33	14.36	8,951,288	-0.07(-0.49%)
Sep 24, 2004	14.37	14.47	14.32	14.43	7,199,263	+0.06(+0.39%)
Sep 23, 2004	14.52	14.54	14.37	14.37	11,644,526	-0.15(-1.01%)
Sep 22, 2004	14.70	14.70	14.49	14.52	5,959,963	-0.27(-1.82%)
Sep 21, 2004	14.66	14.80	14.65	14.79	5,100,226	+0.12(+0.83%)
Sep 20, 2004	14.68	14.74	14.63	14.66	4,676,275	-0.15(-1.03%)
Sep 17, 2004	14.85	14.86	14.79	14.82	2,679,823	-0.05(-0.31%)
Sep 16, 2004	14.79	14.89	14.79	14.86	3,425,731	+0.08(+0.51%)
Sep 15, 2004	14.85	14.85	14.77	14.79	1,103,178	-0.06(-0.38%)
Sep 14, 2004	14.83	14.87	14.81	14.84	2,483,334	+0.02(+0.14%)
Sep 13, 2004	14.93	14.93	14.80	14.82	5,876,514	-0.04(-0.27%)
Sep 10, 2004	14.83	14.88	14.75	14.86	2,273,430	+0.07(+0.48%)
Sep 09, 2004	14.81	14.84	14.72	14.79	3,252,718	-0.02(-0.10%)
Sep 08, 2004	14.91	14.92	14.79	14.81	9,413,707	-0.11(-0.75%)
Sep 07, 2004	14.87	14.95	14.84	14.92	3,826,205	+0.18(+1.20%)
Sep 03, 2004	14.65	14.83	14.65	14.74	3,150,922	-0.01(-0.03%)
Sep 02, 2004	14.60	14.77	14.55	14.75	6,101,806	+0.16(+1.11%)

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.