Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.29	19.29	19.16	19.18	5,146,342	+0.01(+0.03%)
Jul 28, 2005	19.07	19.19	18.97	19.18	4,388,775	+0.12(+0.62%)
Jul 27, 2005	19.05	19.09	18.96	19.06	6,666,523	+0.08(+0.44%)
Jul 26, 2005	19.00	19.06	18.92	18.97	5,290,688	+0.07(+0.35%)
Jul 25, 2005	19.03	19.12	18.91	18.91	2,403,420	+0.01(+0.03%)
Jul 22, 2005	18.74	18.99	18.74	18.90	2,025,730	+0.11(+0.57%)
Jul 21, 2005	19.17	19.17	18.72	18.80	6,360,165	-0.34(-1.80%)
Jul 20, 2005	19.07	19.15	18.91	19.14	1,591,008	+0.10(+0.53%)
Jul 19, 2005	19.03	19.08	18.94	19.04	1,817,959	+0.02(+0.09%)
Jul 18, 2005	19.03	19.07	18.98	19.02	1,760,758	-0.01(-0.06%)
Jul 15, 2005	19.04	19.11	18.96	19.03	1,819,978	-0.01(-0.03%)
Jul 14, 2005	19.34	19.38	18.93	19.04	2,528,083	-0.19(-0.99%)
Jul 13, 2005	19.22	19.27	19.16	19.23	3,284,809	+0.05(+0.28%)
Jul 12, 2005	19.23	19.25	19.09	19.18	3,248,807	+0.05(+0.28%)
Jul 11, 2005	19.08	19.16	19.01	19.12	2,408,636	+0.11(+0.56%)
Jul 08, 2005	18.83	19.01	18.78	19.01	2,498,810	+0.22(+1.17%)
Jul 07, 2005	18.52	18.82	18.43	18.80	3,660,480	+0.15(+0.80%)
Jul 06, 2005	18.97	19.03	18.65	18.65	2,041,208	-0.32(-1.69%)
Jul 05, 2005	18.91	19.04	18.82	18.97	1,831,922	+0.04(+0.19%)
Jul 01, 2005	18.85	18.96	18.77	18.93	1,076,038	+0.17(+0.92%)
Jun 30, 2005	18.82	18.91	18.74	18.76	3,883,225	+0.02(+0.10%)
Jun 29, 2005	18.89	18.89	18.69	18.74	3,955,735	-0.05(-0.28%)
Jun 28, 2005	18.69	18.80	18.61	18.80	1,867,084	+0.18(+0.99%)
Jun 27, 2005	18.54	18.62	18.44	18.61	1,524,891	+0.11(+0.61%)
Jun 24, 2005	18.66	18.69	18.48	18.50	1,528,088	-0.13(-0.70%)
Jun 23, 2005	18.60	18.72	18.53	18.63	2,285,992	+0.05(+0.29%)
Jun 22, 2005	18.97	18.97	18.37	18.58	3,195,644	+0.17(+0.90%)
Jun 21, 2005	18.34	18.44	18.34	18.41	1,256,050	+0.02(+0.13%)
Jun 20, 2005	18.39	18.40	18.22	18.38	2,277,748	+0.04(+0.19%)
Jun 17, 2005	18.26	18.40	18.17	18.35	1,553,323	+0.08(+0.46%)
Jun 16, 2005	18.40	18.40	18.16	18.27	1,950,024	-0.03(-0.16%)
Jun 15, 2005	18.37	18.43	18.19	18.30	872,977	-0.09(-0.49%)
Jun 14, 2005	18.36	18.46	18.32	18.38	1,993,261	+0.05(+0.26%)
Jun 13, 2005	18.31	18.37	18.18	18.34	804,505	+0.08(+0.42%)
Jun 10, 2005	18.18	18.32	18.17	18.26	2,080,407	+0.07(+0.36%)
Jun 09, 2005	18.16	18.19	18.04	18.19	1,673,107	+0.02(+0.10%)
Jun 08, 2005	18.19	18.30	18.14	18.18	1,728,962	+0.04(+0.20%)
Jun 07, 2005	18.10	18.34	18.10	18.14	5,224,235	+0.04(+0.23%)
Jun 06, 2005	18.13	18.13	18.01	18.10	1,563,249	-0.02(-0.10%)
Jun 03, 2005	18.08	18.15	17.96	18.12	1,958,099	+0.06(+0.33%)
Jun 02, 2005	18.13	18.13	18.04	18.06	2,335,958	-0.02(-0.13%)
Jun 01, 2005	17.92	18.16	17.86	18.08	3,583,933	+0.23(+1.30%)
May 31, 2005	17.90	17.97	17.80	17.85	2,596,724	-0.01(-0.03%)
May 27, 2005	17.78	17.87	17.74	17.86	2,397,532	+0.07(+0.40%)
May 26, 2005	17.67	17.83	17.67	17.78	1,480,982	+0.05(+0.27%)
May 25, 2005	17.73	17.76	17.64	17.74	670,925	+0.05(+0.27%)
May 24, 2005	17.72	17.74	17.62	17.69	760,763	+0.00(+0.00%)
May 23, 2005	17.67	17.75	17.62	17.69	1,058,541	-0.07(-0.37%)
May 20, 2005	17.54	17.78	17.54	17.75	1,461,130	-0.01(-0.03%)
May 19, 2005	17.73	17.78	17.65	17.76	823,010	+0.10(+0.57%)
May 18, 2005	17.77	17.81	17.64	17.66	2,132,224	+0.01(+0.03%)
May 17, 2005	17.53	17.68	17.39	17.65	1,290,707	+0.20(+1.16%)
May 16, 2005	17.34	17.45	17.25	17.45	5,039,848	+0.11(+0.65%)
May 13, 2005	17.57	17.80	17.06	17.34	3,451,363	-0.29(-1.62%)
May 12, 2005	17.88	17.88	17.62	17.62	1,314,765	-0.20(-1.13%)
May 11, 2005	17.83	17.86	17.66	17.83	1,152,921	+0.08(+0.47%)
May 10, 2005	17.89	17.89	17.72	17.74	1,410,154	-0.13(-0.73%)
May 09, 2005	17.73	17.88	17.61	17.87	5,279,416	+0.15(+0.84%)
May 06, 2005	17.71	17.83	17.71	17.73	2,522,868	-0.04(-0.23%)
May 05, 2005	17.95	17.95	17.60	17.77	1,763,282	-0.07(-0.40%)
May 04, 2005	17.94	17.94	17.71	17.84	2,516,307	+0.02(+0.10%)
May 03, 2005	18.01	18.01	17.77	17.82	3,861,523	-0.09(-0.50%)
May 02, 2005	17.96	18.01	17.86	17.91	1,843,362	+0.05(+0.27%)
Apr 29, 2005	17.56	17.87	17.56	17.86	1,582,260	+0.25(+1.42%)
Apr 28, 2005	17.77	17.77	17.55	17.61	3,756,711	-0.08(-0.44%)
Apr 27, 2005	17.65	17.77	17.43	17.69	968,535	+0.13(+0.74%)
Apr 26, 2005	17.82	17.82	17.56	17.56	2,099,418	-0.23(-1.27%)
Apr 25, 2005	17.77	17.81	17.68	17.78	1,088,992	+0.12(+0.67%)
Apr 22, 2005	17.62	17.68	17.52	17.67	3,632,217	+0.11(+0.64%)
Apr 21, 2005	17.30	17.61	17.30	17.55	6,474,061	+0.15(+0.89%)
Apr 20, 2005	17.59	17.59	17.39	17.40	1,311,232	-0.15(-0.88%)
Apr 19, 2005	17.36	17.56	17.24	17.55	1,353,964	+0.24(+1.41%)
Apr 18, 2005	17.23	17.39	17.12	17.31	1,664,696	+0.07(+0.38%)
Apr 15, 2005	17.50	17.61	17.21	17.24	1,968,530	-0.31(-1.76%)
Apr 14, 2005	17.66	17.77	17.53	17.55	1,318,970	-0.17(-0.94%)
Apr 13, 2005	17.89	17.89	17.69	17.72	1,140,977	-0.12(-0.70%)
Apr 12, 2005	17.77	17.89	17.52	17.84	1,294,744	+0.17(+0.94%)
Apr 11, 2005	17.61	17.73	17.49	17.68	2,470,547	+0.17(+0.98%)
Apr 08, 2005	17.71	17.71	17.47	17.51	1,782,966	-0.14(-0.77%)
Apr 07, 2005	17.53	17.67	17.50	17.64	1,700,025	+0.16(+0.92%)
Apr 06, 2005	17.58	17.65	17.48	17.48	1,279,603	-0.05(-0.31%)
Apr 05, 2005	17.42	17.55	17.40	17.53	2,058,368	+0.10(+0.58%)
Apr 04, 2005	17.53	17.53	17.27	17.43	2,817,113	+0.05(+0.27%)
Apr 01, 2005	17.48	17.53	17.25	17.39	2,868,088	+0.06(+0.34%)
Mar 31, 2005	17.23	17.35	17.06	17.33	1,294,240	+0.17(+0.97%)
Mar 30, 2005	16.99	17.16	16.89	17.16	1,975,596	+0.27(+1.62%)
Mar 29, 2005	17.18	17.18	16.86	16.89	2,196,658	-0.21(-1.25%)
Mar 28, 2005	17.18	17.22	17.08	17.10	1,376,171	+0.03(+0.17%)
Mar 24, 2005	16.97	17.14	16.94	17.07	4,001,831	+0.18(+1.06%)
Mar 23, 2005	16.99	16.99	16.72	16.89	11,058,663	-0.08(-0.49%)
Mar 22, 2005	17.34	17.40	16.96	16.98	6,245,092	-0.35(-2.02%)
Mar 21, 2005	17.42	17.42	17.28	17.33	1,559,380	-0.01(-0.03%)
Mar 18, 2005	17.51	17.51	17.22	17.33	2,274,383	-0.18(-1.05%)
Mar 17, 2005	17.45	17.57	17.43	17.52	1,402,416	+0.10(+0.58%)
Mar 16, 2005	17.56	17.62	17.33	17.42	6,811,038	-0.16(-0.91%)
Mar 15, 2005	17.66	17.78	17.58	17.58	4,291,871	-0.08(-0.44%)
Mar 14, 2005	17.40	17.67	17.36	17.65	947,673	+0.27(+1.54%)
Mar 11, 2005	17.48	17.56	17.34	17.39	2,954,898	-0.08(-0.44%)
Mar 10, 2005	17.39	17.52	17.26	17.46	4,036,488	+0.11(+0.65%)
Mar 09, 2005	17.75	17.75	17.33	17.35	7,195,962	-0.32(-1.78%)
Mar 08, 2005	17.81	17.81	17.62	17.67	2,964,151	-0.12(-0.67%)
Mar 07, 2005	17.68	17.82	17.68	17.78	1,900,563	+0.12(+0.71%)
Mar 04, 2005	17.50	17.68	17.42	17.66	2,877,173	+0.27(+1.57%)
Mar 03, 2005	17.39	17.43	17.24	17.39	3,890,123	+0.09(+0.52%)
Mar 02, 2005	17.39	17.40	17.21	17.30	4,324,340	-0.02(-0.10%)
Mar 01, 2005	17.30	17.43	17.24	17.32	2,490,062	+0.05(+0.28%)
Feb 28, 2005	17.43	17.46	17.20	17.27	3,313,746	-0.12(-0.68%)
Feb 25, 2005	17.12	17.44	17.06	17.39	5,969,184	+0.33(+1.95%)
Feb 24, 2005	16.97	17.08	16.89	17.05	3,364,048	+0.13(+0.77%)
Feb 23, 2005	16.90	17.01	16.88	16.92	2,922,597	+0.09(+0.53%)
Feb 22, 2005	17.27	17.27	16.79	16.83	7,154,408	-0.41(-2.38%)
Feb 18, 2005	17.37	17.38	17.19	17.24	1,796,593	-0.18(-1.06%)
Feb 17, 2005	17.58	17.58	17.38	17.43	2,076,201	-0.04(-0.20%)
Feb 16, 2005	17.48	17.51	17.30	17.46	1,765,806	+0.05(+0.27%)
Feb 15, 2005	17.56	17.56	17.39	17.42	1,421,763	-0.03(-0.17%)
Feb 14, 2005	17.40	17.48	17.26	17.45	1,712,979	+0.15(+0.89%)
Feb 11, 2005	17.39	17.44	17.20	17.29	4,331,406	+0.01(+0.07%)
Feb 10, 2005	17.28	17.37	17.24	17.28	6,220,193	+0.02(+0.10%)
Feb 09, 2005	17.35	17.38	17.26	17.26	2,827,544	-0.10(-0.58%)
Feb 08, 2005	17.37	17.39	17.29	17.36	2,450,190	+0.10(+0.59%)
Feb 07, 2005	17.42	17.45	17.24	17.26	1,466,009	-0.04(-0.21%)
Feb 04, 2005	17.24	17.34	17.18	17.30	1,241,582	+0.16(+0.94%)
Feb 03, 2005	17.16	17.16	16.96	17.14	2,948,169	+0.05(+0.31%)
Feb 02, 2005	17.16	17.16	17.02	17.08	2,862,368	+0.07(+0.38%)
Feb 01, 2005	16.94	17.06	16.87	17.02	3,180,671	+0.11(+0.67%)
Jan 31, 2005	16.79	16.90	16.74	16.90	1,613,720	+0.19(+1.14%)
Jan 28, 2005	16.59	16.71	16.55	16.71	622,473	+0.02(+0.11%)
Jan 27, 2005	16.67	16.72	16.51	16.70	1,983,503	+0.08(+0.50%)
Jan 26, 2005	16.41	16.63	16.38	16.61	2,351,267	+0.24(+1.45%)
Jan 25, 2005	16.48	16.57	16.35	16.38	1,855,139	-0.10(-0.58%)
Jan 24, 2005	16.39	16.55	16.33	16.47	1,491,244	+0.14(+0.87%)
Jan 21, 2005	16.33	16.45	16.32	16.33	5,508,722	-0.07(-0.40%)
Jan 20, 2005	16.33	16.50	16.33	16.39	1,359,347	-0.05(-0.33%)
Jan 19, 2005	16.58	16.58	16.45	16.45	1,890,300	-0.07(-0.43%)
Jan 18, 2005	16.35	16.53	16.26	16.52	999,658	+0.14(+0.87%)
Jan 14, 2005	16.36	16.42	16.22	16.38	1,344,374	+0.14(+0.84%)
Jan 13, 2005	16.22	16.37	16.17	16.24	1,472,402	+0.08(+0.48%)
Jan 12, 2005	16.10	16.19	16.01	16.16	331,761	+0.05(+0.29%)
Jan 11, 2005	16.11	16.17	16.01	16.11	609,519	-0.05(-0.29%)
Jan 10, 2005	16.03	16.22	16.03	16.16	3,474,411	+0.08(+0.52%)
Jan 07, 2005	16.20	16.25	16.05	16.08	618,772	+0.00(+0.00%)
Jan 06, 2005	15.99	16.13	15.99	16.08	1,299,119	+0.08(+0.52%)
Jan 05, 2005	16.29	16.29	16.00	16.00	2,408,972	-0.26(-1.57%)
Jan 04, 2005	16.35	16.44	16.23	16.25	2,166,544	-0.11(-0.69%)
Jan 03, 2005	16.52	16.67	16.33	16.36	3,409,136	-0.22(-1.33%)
Dec 31, 2004	16.70	16.70	16.55	16.58	1,135,761	-0.05(-0.32%)
Dec 30, 2004	16.66	16.71	16.63	16.64	1,060,055	+0.01(+0.04%)
Dec 29, 2004	16.62	16.66	16.56	16.63	1,186,232	+0.05(+0.29%)
Dec 28, 2004	16.58	16.61	16.50	16.58	966,011	+0.04(+0.25%)
Dec 27, 2004	16.76	16.76	16.52	16.54	1,383,573	-0.11(-0.64%)
Dec 23, 2004	16.73	16.73	16.60	16.65	1,225,768	-0.01(-0.04%)
Dec 22, 2004	16.63	16.70	16.61	16.66	3,927,303	+0.04(+0.21%)
Dec 21, 2004	16.55	16.62	16.48	16.62	1,026,576	+0.17(+1.05%)
Dec 20, 2004	16.35	16.60	16.35	16.45	1,054,167	+0.09(+0.54%)
Dec 17, 2004	16.35	16.38	16.23	16.36	1,640,638	-0.11(-0.69%)
Dec 16, 2004	16.55	16.57	16.39	16.47	3,701,025	+0.01(+0.04%)
Dec 15, 2004	16.46	16.50	16.35	16.46	912,176	+0.08(+0.47%)
Dec 14, 2004	16.46	16.49	16.28	16.39	2,480,473	+0.06(+0.36%)
Dec 13, 2004	16.17	16.35	16.08	16.33	2,422,599	+0.24(+1.48%)
Dec 10, 2004	15.96	16.14	15.95	16.09	1,324,018	+0.06(+0.37%)
Dec 09, 2004	16.05	16.07	15.94	16.03	2,371,456	+0.01(+0.04%)
Dec 08, 2004	16.02	16.13	15.98	16.03	1,298,109	-0.08(-0.52%)
Dec 07, 2004	16.26	16.27	16.10	16.11	1,079,402	-0.12(-0.77%)
Dec 06, 2004	16.13	16.26	16.03	16.23	1,129,200	+0.15(+0.92%)
Dec 03, 2004	15.93	16.13	15.93	16.08	2,532,289	+0.12(+0.74%)
Dec 02, 2004	16.05	16.17	15.90	15.97	6,291,693	-0.20(-1.25%)
Dec 01, 2004	16.23	16.29	16.09	16.17	2,681,346	-0.14(-0.87%)
Nov 30, 2004	16.46	16.51	16.29	16.31	3,315,596	-0.18(-1.08%)
Nov 29, 2004	16.79	16.79	16.44	16.49	1,999,149	-0.22(-1.32%)
Nov 26, 2004	16.73	16.76	16.67	16.71	619,445	+0.07(+0.39%)
Nov 24, 2004	16.61	16.73	16.60	16.64	1,679,500	+0.06(+0.36%)
Nov 23, 2004	16.58	16.63	16.46	16.58	1,635,759	+0.10(+0.61%)
Nov 22, 2004	16.29	16.49	16.27	16.48	1,085,627	+0.26(+1.58%)
Nov 19, 2004	16.39	16.39	16.16	16.23	3,220,038	-0.06(-0.36%)
Nov 18, 2004	16.23	16.37	16.23	16.29	3,693,959	+0.00(+0.00%)
Nov 17, 2004	16.44	16.54	16.25	16.29	1,455,746	-0.14(-0.83%)
Nov 16, 2004	16.42	16.54	16.41	16.42	1,753,020	-0.03(-0.18%)
Nov 15, 2004	16.55	16.57	16.38	16.45	968,198	-0.08(-0.50%)
Nov 12, 2004	16.38	16.54	16.32	16.54	2,869,939	+0.20(+1.20%)
Nov 11, 2004	16.21	16.38	16.13	16.34	5,099,572	+0.17(+1.07%)
Nov 10, 2004	16.17	16.23	16.08	16.17	3,357,319	-0.01(-0.04%)
Nov 09, 2004	16.25	16.25	16.13	16.17	2,830,740	+0.01(+0.04%)
Nov 08, 2004	15.99	16.19	15.99	16.17	4,339,650	+0.15(+0.97%)
Nov 05, 2004	16.22	16.23	15.88	16.01	4,830,226	-0.06(-0.37%)
Nov 04, 2004	15.84	16.11	15.72	16.07	1,657,461	+0.32(+2.00%)
Nov 03, 2004	15.72	15.79	15.62	15.76	1,352,113	+0.33(+2.12%)
Nov 02, 2004	15.79	15.79	15.42	15.43	1,929,836	-0.31(-1.96%)
Nov 01, 2004	15.70	15.76	15.62	15.74	2,600,088	+0.12(+0.80%)
Oct 29, 2004	15.60	15.66	15.51	15.62	1,910,657	+0.08(+0.54%)
Oct 28, 2004	15.54	15.63	15.42	15.53	1,711,465	-0.09(-0.57%)
Oct 27, 2004	15.78	15.78	15.56	15.62	2,140,972	-0.02(-0.11%)
Oct 26, 2004	15.57	15.68	15.45	15.64	1,155,781	+0.15(+1.00%)
Oct 25, 2004	15.22	15.50	15.22	15.48	1,493,263	+0.23(+1.52%)
Oct 22, 2004	15.25	15.29	15.12	15.25	1,513,115	+0.10(+0.63%)
Oct 21, 2004	15.13	15.18	15.07	15.16	566,450	+0.07(+0.43%)
Oct 20, 2004	15.06	15.13	14.98	15.09	1,626,506	+0.02(+0.12%)
Oct 19, 2004	15.06	15.21	15.03	15.07	1,396,864	-0.02(-0.16%)
Oct 18, 2004	15.25	15.25	15.10	15.10	920,587	-0.11(-0.70%)
Oct 15, 2004	15.16	15.25	15.09	15.20	1,049,961	+0.12(+0.79%)
Oct 14, 2004	15.12	15.12	15.01	15.09	896,530	+0.03(+0.20%)
Oct 13, 2004	15.28	15.28	15.00	15.06	1,723,242	-0.20(-1.32%)
Oct 12, 2004	15.04	15.26	15.04	15.26	1,490,235	+0.12(+0.82%)
Oct 11, 2004	15.24	15.24	15.13	15.13	574,694	-0.04(-0.27%)
Oct 08, 2004	15.15	15.28	15.08	15.18	1,247,134	+0.07(+0.43%)
Oct 07, 2004	15.21	15.24	15.10	15.11	1,888,618	-0.08(-0.55%)
Oct 06, 2004	15.13	15.20	15.09	15.19	1,037,680	+0.06(+0.39%)
Oct 05, 2004	15.05	15.16	15.05	15.13	1,023,716	+0.07(+0.43%)
Oct 04, 2004	15.15	15.16	15.04	15.07	1,088,319	+0.06(+0.40%)
Oct 01, 2004	14.90	15.06	14.89	15.01	680,178	+0.12(+0.80%)
Sep 30, 2004	14.84	14.94	14.81	14.89	2,797,093	+0.03(+0.20%)
Sep 29, 2004	14.89	14.92	14.79	14.86	928,495	-0.03(-0.20%)
Sep 28, 2004	14.90	14.95	14.86	14.89	994,275	+0.10(+0.64%)
Sep 27, 2004	14.77	14.84	14.72	14.79	1,597,401	+0.02(+0.12%)
Sep 24, 2004	14.76	14.83	14.73	14.78	1,925,966	+0.01(+0.04%)
Sep 23, 2004	14.92	14.94	14.77	14.77	507,736	-0.15(-1.00%)
Sep 22, 2004	14.90	14.97	14.85	14.92	1,079,907	-0.07(-0.44%)
Sep 21, 2004	14.90	15.01	14.88	14.98	658,812	+0.08(+0.56%)
Sep 20, 2004	14.92	14.96	14.89	14.90	425,637	-0.05(-0.36%)
Sep 17, 2004	15.01	15.02	14.87	14.96	687,917	-0.04(-0.24%)
Sep 16, 2004	14.87	15.04	14.87	14.99	1,878,019	+0.09(+0.60%)
Sep 15, 2004	14.95	14.96	14.81	14.90	2,083,772	+0.03(+0.20%)
Sep 14, 2004	14.91	14.96	14.87	14.87	925,130	-0.02(-0.16%)
Sep 13, 2004	15.06	15.06	14.88	14.90	514,129	-0.12(-0.79%)
Sep 10, 2004	14.94	15.05	14.90	15.01	874,322	+0.03(+0.20%)
Sep 09, 2004	14.91	15.04	14.91	14.98	1,606,991	+0.07(+0.44%)
Sep 08, 2004	15.06	15.06	14.87	14.92	2,436,563	-0.14(-0.95%)
Sep 07, 2004	14.96	15.07	14.96	15.06	906,960	+0.11(+0.72%)
Sep 03, 2004	15.10	15.15	14.89	14.96	984,685	-0.05(-0.36%)
Sep 02, 2004	14.97	15.02	14.88	15.01	721,564	+0.14(+0.92%)
Sep 01, 2004	14.94	14.97	14.87	14.87	1,246,965	-0.05(-0.32%)
Aug 31, 2004	14.84	14.92	14.72	14.92	1,419,239	+0.14(+0.97%)
Aug 30, 2004	14.74	14.80	14.69	14.78	914,363	+0.04(+0.24%)
Aug 27, 2004	14.81	14.81	14.68	14.74	889,295	-0.01(-0.04%)
Aug 26, 2004	14.79	14.79	14.70	14.75	598,752	+0.00(+0.00%)
Aug 25, 2004	14.76	14.77	14.66	14.75	766,315	+0.06(+0.40%)
Aug 24, 2004	14.77	14.77	14.63	14.69	748,818	+0.03(+0.20%)
Aug 23, 2004	14.75	14.76	14.66	14.66	708,610	-0.03(-0.20%)
Aug 20, 2004	14.71	14.72	14.56	14.69	552,487	+0.06(+0.41%)
Aug 19, 2004	14.72	14.75	14.62	14.63	3,344,028	-0.07(-0.49%)
Aug 18, 2004	14.68	14.79	14.62	14.70	809,720	+0.10(+0.65%)
Aug 17, 2004	14.71	14.73	14.55	14.60	876,173	-0.01(-0.04%)
Aug 16, 2004	14.27	14.63	14.27	14.61	461,639	+0.07(+0.45%)
Aug 13, 2004	14.63	14.66	14.48	14.54	764,464	-0.05(-0.37%)
Aug 12, 2004	14.68	14.68	14.54	14.60	1,118,433	-0.01(-0.04%)
Aug 11, 2004	14.53	14.60	14.38	14.60	789,531	+0.06(+0.41%)
Aug 10, 2004	14.49	14.55	14.41	14.54	1,707,596	+0.11(+0.74%)
Aug 09, 2004	14.59	14.59	14.41	14.44	1,087,478	-0.04(-0.25%)
Aug 06, 2004	14.25	14.59	14.24	14.47	2,997,294	+0.11(+0.74%)
Aug 05, 2004	14.44	14.54	14.37	14.37	3,385,583	-0.17(-1.19%)
Aug 04, 2004	14.45	14.54	14.33	14.54	1,033,979	+0.12(+0.87%)
Aug 03, 2004	14.49	14.49	14.37	14.41	1,510,087	-0.03(-0.21%)

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.