Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.89	10.98	10.82	10.84	3,315,885	-0.16(-1.42%)
Jul 28, 2005	10.95	11.04	10.93	11.00	3,257,019	+0.05(+0.45%)
Jul 27, 2005	10.85	10.96	10.81	10.95	3,747,059	+0.10(+0.91%)
Jul 26, 2005	10.74	10.91	10.74	10.85	3,758,893	+0.11(+1.04%)
Jul 25, 2005	10.81	10.87	10.73	10.74	1,956,821	-0.07(-0.67%)
Jul 22, 2005	10.79	10.83	10.75	10.81	2,076,979	+0.03(+0.29%)
Jul 21, 2005	10.81	10.90	10.77	10.78	3,417,837	-0.05(-0.47%)
Jul 20, 2005	10.65	10.85	10.59	10.83	3,397,204	+0.14(+1.34%)
Jul 19, 2005	10.60	10.76	10.60	10.69	3,445,146	+0.13(+1.22%)
Jul 18, 2005	10.56	10.65	10.55	10.56	3,318,919	-0.03(-0.28%)
Jul 15, 2005	10.56	10.62	10.49	10.59	2,610,713	+0.03(+0.25%)
Jul 14, 2005	10.55	10.63	10.53	10.56	2,199,869	+0.08(+0.72%)
Jul 13, 2005	10.46	10.52	10.46	10.49	3,511,901	+0.04(+0.39%)
Jul 12, 2005	10.53	10.56	10.38	10.45	2,708,418	-0.09(-0.86%)
Jul 11, 2005	10.54	10.61	10.49	10.54	3,004,262	+0.02(+0.16%)
Jul 08, 2005	10.41	10.54	10.38	10.52	3,351,690	+0.17(+1.69%)
Jul 07, 2005	10.17	10.36	10.13	10.35	3,181,465	+0.07(+0.72%)
Jul 06, 2005	10.43	10.44	10.27	10.27	2,693,550	-0.16(-1.56%)
Jul 05, 2005	10.34	10.49	10.31	10.43	4,178,537	+0.10(+0.94%)
Jul 01, 2005	10.32	10.41	10.30	10.34	3,347,138	+0.02(+0.16%)
Jun 30, 2005	10.42	10.45	10.30	10.32	5,994,263	-0.17(-1.65%)
Jun 29, 2005	10.62	10.63	10.48	10.49	4,336,321	-0.10(-0.96%)
Jun 28, 2005	10.42	10.63	10.39	10.60	3,327,719	+0.18(+1.77%)
Jun 27, 2005	10.43	10.47	10.37	10.41	3,294,948	-0.02(-0.22%)
Jun 24, 2005	10.56	10.57	10.42	10.43	6,629,950	-0.13(-1.23%)
Jun 23, 2005	10.75	10.79	10.55	10.56	4,414,302	-0.19(-1.78%)
Jun 22, 2005	10.73	10.79	10.71	10.76	3,547,402	+0.03(+0.25%)
Jun 21, 2005	10.72	10.77	10.69	10.73	4,803,907	+0.01(+0.09%)
Jun 20, 2005	10.80	10.84	10.71	10.72	4,051,400	-0.16(-1.44%)
Jun 17, 2005	10.95	10.96	10.73	10.88	5,499,065	+0.09(+0.81%)
Jun 16, 2005	10.74	10.88	10.72	10.79	2,684,143	+0.04(+0.41%)
Jun 15, 2005	10.76	10.77	10.65	10.74	3,135,647	+0.02(+0.15%)
Jun 14, 2005	10.69	10.81	10.68	10.73	2,780,634	+0.01(+0.09%)
Jun 13, 2005	10.72	10.84	10.70	10.72	2,466,584	+0.01(+0.09%)
Jun 10, 2005	10.79	10.86	10.63	10.71	3,157,494	-0.08(-0.73%)
Jun 09, 2005	10.73	10.84	10.71	10.79	3,098,325	+0.01(+0.12%)
Jun 08, 2005	10.83	10.94	10.76	10.77	4,563,287	-0.04(-0.33%)
Jun 07, 2005	11.02	11.09	10.80	10.81	6,148,103	-0.15(-1.41%)
Jun 06, 2005	10.87	10.99	10.87	10.96	2,832,824	+0.05(+0.47%)
Jun 03, 2005	10.98	11.07	10.90	10.91	4,404,593	-0.11(-1.03%)
Jun 02, 2005	11.04	11.07	10.98	11.03	2,800,054	-0.02(-0.18%)
Jun 01, 2005	10.94	11.07	10.94	11.05	3,541,637	+0.09(+0.86%)
May 31, 2005	10.99	11.02	10.93	10.95	4,240,437	-0.11(-0.98%)
May 27, 2005	11.04	11.08	11.03	11.06	1,650,963	+0.02(+0.19%)
May 26, 2005	11.00	11.07	10.97	11.04	3,630,542	+0.07(+0.65%)
May 25, 2005	11.11	11.17	10.94	10.97	4,834,250	-0.20(-1.81%)
May 24, 2005	11.19	11.23	11.14	11.17	2,821,597	-0.03(-0.29%)
May 23, 2005	11.14	11.31	11.11	11.21	3,017,310	+0.10(+0.88%)
May 20, 2005	11.17	11.18	11.05	11.11	3,831,413	-0.06(-0.58%)
May 19, 2005	11.24	11.25	11.07	11.17	3,222,428	-0.01(-0.06%)
May 18, 2005	11.04	11.22	11.01	11.18	3,939,737	+0.20(+1.78%)
May 17, 2005	10.86	10.99	10.82	10.98	3,438,471	+0.05(+0.47%)
May 16, 2005	10.84	10.96	10.82	10.93	2,904,130	+0.15(+1.44%)
May 13, 2005	10.88	10.94	10.71	10.78	3,208,774	-0.11(-0.97%)
May 12, 2005	10.96	11.02	10.84	10.88	4,418,247	-0.09(-0.81%)
May 11, 2005	10.90	10.99	10.85	10.97	3,141,716	+0.01(+0.07%)
May 10, 2005	11.04	11.05	10.93	10.96	3,190,872	-0.14(-1.26%)
May 09, 2005	10.97	11.10	10.97	11.10	2,697,494	+0.09(+0.78%)
May 06, 2005	11.02	11.09	10.94	11.02	3,030,661	+0.04(+0.36%)
May 05, 2005	11.04	11.15	10.91	10.98	5,465,385	-0.06(-0.57%)
May 04, 2005	10.91	11.04	10.88	11.04	7,640,069	+0.18(+1.67%)
May 03, 2005	10.62	10.88	10.55	10.86	9,675,479	+0.31(+2.97%)
May 02, 2005	10.40	10.55	10.38	10.55	5,028,142	+0.22(+2.12%)
Apr 29, 2005	10.18	10.40	10.11	10.33	7,955,636	+0.22(+2.15%)
Apr 28, 2005	10.27	10.31	10.00	10.11	8,914,476	-0.25(-2.43%)
Apr 27, 2005	10.37	10.41	10.26	10.36	5,342,192	-0.05(-0.51%)
Apr 26, 2005	10.64	10.65	10.35	10.41	7,196,454	-0.23(-2.15%)
Apr 25, 2005	10.67	10.79	10.60	10.64	3,794,091	+0.07(+0.64%)
Apr 22, 2005	10.66	10.71	10.48	10.58	4,445,859	-0.08(-0.77%)
Apr 21, 2005	10.47	10.74	10.39	10.66	5,434,131	+0.32(+3.12%)
Apr 20, 2005	10.44	10.55	10.33	10.34	4,706,809	-0.07(-0.71%)
Apr 19, 2005	10.33	10.45	10.31	10.41	3,383,853	+0.09(+0.88%)
Apr 18, 2005	10.33	10.39	10.24	10.32	4,297,785	+0.02(+0.22%)
Apr 15, 2005	10.48	10.49	10.26	10.30	6,860,860	-0.20(-1.88%)
Apr 14, 2005	10.63	10.64	10.45	10.49	5,290,305	-0.13(-1.22%)
Apr 13, 2005	10.77	10.80	10.60	10.62	3,652,086	-0.14(-1.32%)
Apr 12, 2005	10.72	10.82	10.58	10.77	3,847,191	+0.01(+0.14%)
Apr 11, 2005	10.75	10.81	10.69	10.75	3,512,811	-0.00(-0.02%)
Apr 08, 2005	10.94	10.95	10.74	10.75	2,789,737	-0.14(-1.33%)
Apr 07, 2005	10.69	10.97	10.69	10.90	4,963,511	+0.24(+2.29%)
Apr 06, 2005	10.78	10.82	10.60	10.65	4,982,627	-0.09(-0.83%)
Apr 05, 2005	10.56	10.77	10.55	10.74	7,341,190	+0.24(+2.29%)
Apr 04, 2005	10.56	10.60	10.45	10.50	4,186,730	-0.04(-0.36%)
Apr 01, 2005	10.73	10.80	10.47	10.54	6,138,696	-0.16(-1.49%)
Mar 31, 2005	10.74	10.84	10.65	10.70	3,918,497	+0.01(+0.09%)
Mar 30, 2005	10.62	10.77	10.56	10.69	5,670,503	+0.11(+1.01%)
Mar 29, 2005	10.80	10.86	10.53	10.58	6,362,931	-0.30(-2.73%)
Mar 28, 2005	10.91	10.98	10.87	10.88	3,066,465	-0.03(-0.26%)
Mar 24, 2005	10.88	11.00	10.88	10.91	3,313,154	+0.04(+0.41%)
Mar 23, 2005	10.93	11.00	10.84	10.86	4,031,070	-0.08(-0.72%)
Mar 22, 2005	11.01	11.12	10.94	10.94	3,461,228	-0.05(-0.48%)
Mar 21, 2005	10.88	11.04	10.87	10.99	3,757,983	+0.12(+1.06%)
Mar 18, 2005	10.94	10.96	10.81	10.88	5,203,221	-0.06(-0.53%)
Mar 17, 2005	10.96	11.01	10.86	10.94	3,008,207	+0.04(+0.35%)
Mar 16, 2005	10.99	11.02	10.86	10.90	3,220,001	-0.13(-1.14%)
Mar 15, 2005	11.20	11.26	11.02	11.02	3,212,719	-0.18(-1.59%)
Mar 14, 2005	11.08	11.25	11.08	11.20	3,061,610	+0.13(+1.21%)
Mar 11, 2005	11.11	11.19	11.04	11.07	3,419,051	-0.06(-0.50%)
Mar 10, 2005	11.03	11.20	11.02	11.12	3,034,302	+0.05(+0.43%)
Mar 09, 2005	11.13	11.20	11.07	11.08	3,763,141	-0.05(-0.47%)
Mar 08, 2005	11.11	11.18	11.07	11.13	3,571,677	+0.02(+0.15%)
Mar 07, 2005	11.06	11.22	11.06	11.11	3,915,766	+0.10(+0.87%)
Mar 04, 2005	10.97	11.06	10.92	11.02	4,328,432	+0.14(+1.27%)
Mar 03, 2005	10.92	10.97	10.87	10.88	4,171,862	-0.03(-0.32%)
Mar 02, 2005	10.86	10.96	10.78	10.91	3,458,497	+0.02(+0.21%)
Mar 01, 2005	10.95	11.02	10.87	10.89	4,889,474	-0.04(-0.35%)
Feb 28, 2005	11.00	11.10	10.89	10.93	3,587,758	-0.07(-0.60%)
Feb 25, 2005	10.92	11.04	10.86	10.99	3,679,698	+0.05(+0.42%)
Feb 24, 2005	10.82	10.97	10.77	10.95	3,425,120	+0.15(+1.42%)
Feb 23, 2005	10.82	10.90	10.79	10.79	3,584,421	-0.00(-0.03%)
Feb 22, 2005	11.05	11.08	10.78	10.80	4,546,901	-0.23(-2.06%)
Feb 18, 2005	11.07	11.10	10.99	11.03	4,585,134	-0.01(-0.06%)
Feb 17, 2005	11.21	11.23	11.03	11.03	4,679,197	-0.20(-1.80%)
Feb 16, 2005	11.19	11.32	11.11	11.23	3,209,988	+0.03(+0.25%)
Feb 15, 2005	11.18	11.28	11.14	11.21	2,827,666	+0.03(+0.28%)
Feb 14, 2005	11.25	11.29	11.14	11.18	2,891,993	-0.07(-0.62%)
Feb 11, 2005	11.16	11.29	11.13	11.24	4,183,999	+0.08(+0.75%)
Feb 10, 2005	11.18	11.22	11.13	11.16	3,002,442	+0.01(+0.10%)
Feb 09, 2005	11.28	11.28	11.09	11.15	3,659,671	-0.17(-1.51%)
Feb 08, 2005	11.23	11.41	11.22	11.32	3,142,626	+0.06(+0.56%)
Feb 07, 2005	11.32	11.36	11.25	11.26	3,209,988	-0.07(-0.60%)
Feb 04, 2005	11.24	11.37	11.23	11.33	4,048,972	+0.04(+0.35%)
Feb 03, 2005	11.21	11.30	11.19	11.29	3,398,115	+0.07(+0.60%)
Feb 02, 2005	11.27	11.30	11.16	11.22	4,137,877	-0.05(-0.45%)
Feb 01, 2005	11.08	11.34	10.98	11.27	7,367,285	+0.19(+1.71%)
Jan 31, 2005	10.89	11.11	10.87	11.08	4,791,770	+0.30(+2.81%)
Jan 28, 2005	10.85	10.93	10.76	10.78	5,504,831	-0.04(-0.40%)
Jan 27, 2005	10.79	10.89	10.70	10.82	5,105,213	-0.08(-0.71%)
Jan 26, 2005	10.90	10.97	10.86	10.90	3,678,787	+0.02(+0.20%)
Jan 25, 2005	10.76	10.91	10.73	10.88	3,501,584	+0.15(+1.40%)
Jan 24, 2005	10.77	10.85	10.68	10.73	4,116,334	-0.02(-0.15%)
Jan 21, 2005	10.84	10.91	10.74	10.74	5,297,284	-0.14(-1.27%)
Jan 20, 2005	11.07	11.07	10.88	10.88	3,797,429	-0.21(-1.90%)
Jan 19, 2005	11.24	11.24	11.08	11.09	3,561,663	-0.14(-1.20%)
Jan 18, 2005	11.11	11.27	11.02	11.23	4,482,878	+0.05(+0.47%)
Jan 14, 2005	11.04	11.22	11.04	11.17	3,249,434	+0.17(+1.53%)
Jan 13, 2005	11.14	11.14	10.96	11.01	2,685,054	-0.13(-1.20%)
Jan 12, 2005	11.16	11.17	10.93	11.14	5,050,596	-0.04(-0.35%)
Jan 11, 2005	11.21	11.32	11.17	11.18	7,365,465	+0.09(+0.82%)
Jan 10, 2005	11.06	11.15	10.99	11.09	3,659,975	+0.03(+0.24%)
Jan 07, 2005	11.16	11.19	10.97	11.06	3,371,413	-0.10(-0.89%)
Jan 06, 2005	11.07	11.28	11.06	11.16	5,229,013	+0.07(+0.65%)
Jan 05, 2005	11.18	11.24	11.08	11.09	4,665,846	-0.10(-0.90%)
Jan 04, 2005	11.35	11.37	11.18	11.19	5,550,345	-0.13(-1.17%)
Jan 03, 2005	11.57	11.57	11.30	11.32	4,116,030	-0.23(-2.00%)
Dec 31, 2004	11.57	11.63	11.53	11.55	1,311,121	-0.02(-0.18%)
Dec 30, 2004	11.53	11.61	11.51	11.57	1,996,874	+0.06(+0.56%)
Dec 29, 2004	11.51	11.58	11.50	11.51	1,850,620	+0.01(+0.06%)
Dec 28, 2004	11.37	11.53	11.36	11.50	3,213,932	+0.09(+0.81%)
Dec 27, 2004	11.51	11.57	11.41	11.41	2,244,776	-0.08(-0.73%)
Dec 23, 2004	11.54	11.58	11.49	11.49	2,394,367	-0.01(-0.07%)
Dec 22, 2004	11.63	11.68	11.50	11.50	3,936,703	-0.11(-0.91%)
Dec 21, 2004	11.55	11.61	11.49	11.61	3,424,513	+0.13(+1.13%)
Dec 20, 2004	11.58	11.59	11.38	11.48	3,176,914	-0.07(-0.64%)
Dec 17, 2004	11.49	11.66	11.49	11.55	5,302,746	+0.01(+0.10%)
Dec 16, 2004	11.48	11.62	11.46	11.54	3,669,685	+0.04(+0.33%)
Dec 15, 2004	11.36	11.53	11.34	11.50	3,016,399	+0.10(+0.87%)
Dec 14, 2004	11.39	11.50	11.39	11.40	3,416,320	-0.04(-0.32%)
Dec 13, 2004	11.37	11.48	11.26	11.44	2,513,615	+0.18(+1.61%)
Dec 10, 2004	11.31	11.38	11.25	11.26	2,778,510	-0.06(-0.51%)
Dec 09, 2004	11.24	11.35	11.13	11.32	5,131,005	+0.01(+0.09%)
Dec 08, 2004	11.30	11.43	11.25	11.31	3,032,481	+0.06(+0.53%)
Dec 07, 2004	11.37	11.47	11.25	11.25	4,575,424	-0.12(-1.02%)
Dec 06, 2004	11.21	11.51	11.16	11.36	6,688,815	+0.15(+1.31%)
Dec 03, 2004	11.21	11.30	11.13	11.22	3,729,764	+0.08(+0.74%)
Dec 02, 2004	11.18	11.20	11.08	11.13	2,648,035	-0.06(-0.57%)
Dec 01, 2004	10.97	11.20	10.93	11.20	3,599,896	+0.19(+1.69%)
Nov 30, 2004	11.04	11.14	10.98	11.01	3,126,241	-0.07(-0.64%)
Nov 29, 2004	11.12	11.18	10.92	11.08	4,053,220	-0.02(-0.19%)
Nov 26, 2004	11.19	11.19	11.05	11.10	1,632,454	-0.05(-0.43%)
Nov 24, 2004	11.16	11.27	11.07	11.15	3,530,714	-0.06(-0.54%)
Nov 23, 2004	11.26	11.31	11.12	11.21	3,824,434	-0.02(-0.16%)
Nov 22, 2004	11.10	11.25	11.04	11.23	3,308,299	+0.14(+1.22%)
Nov 19, 2004	11.22	11.24	11.08	11.09	2,861,043	-0.12(-1.03%)
Nov 18, 2004	11.09	11.22	11.06	11.21	2,993,035	+0.09(+0.82%)
Nov 17, 2004	11.24	11.36	11.06	11.12	3,298,893	-0.09(-0.84%)
Nov 16, 2004	11.21	11.27	11.15	11.21	2,290,594	+0.00(+0.02%)
Nov 15, 2004	11.29	11.32	11.14	11.21	2,605,251	-0.10(-0.85%)
Nov 12, 2004	11.14	11.31	11.09	11.31	2,790,647	+0.09(+0.76%)
Nov 11, 2004	11.12	11.26	11.06	11.22	2,661,993	+0.10(+0.92%)
Nov 10, 2004	11.13	11.20	11.09	11.12	2,144,644	+0.05(+0.42%)
Nov 09, 2004	11.11	11.15	10.98	11.07	3,809,869	-0.12(-1.06%)
Nov 08, 2004	11.11	11.23	11.06	11.19	2,771,228	+0.08(+0.73%)
Nov 05, 2004	11.25	11.29	11.05	11.11	5,222,034	-0.11(-0.97%)
Nov 04, 2004	10.93	11.27	10.91	11.22	5,547,614	+0.29(+2.61%)
Nov 03, 2004	10.92	11.06	10.86	10.94	7,544,792	+0.14(+1.27%)
Nov 02, 2004	10.79	10.86	10.69	10.80	11,317,340	+0.21(+1.94%)
Nov 01, 2004	10.58	10.72	10.53	10.59	4,760,820	+0.04(+0.36%)
Oct 29, 2004	10.50	10.64	10.50	10.55	2,995,463	+0.00(+0.05%)
Oct 28, 2004	10.71	10.71	10.48	10.55	4,190,371	-0.11(-1.05%)
Oct 27, 2004	10.44	10.73	10.44	10.66	6,646,335	+0.24(+2.34%)
Oct 26, 2004	10.26	10.42	10.24	10.42	2,926,281	+0.16(+1.61%)
Oct 25, 2004	10.21	10.28	10.12	10.25	3,812,297	+0.02(+0.16%)
Oct 22, 2004	10.32	10.35	10.22	10.24	4,022,877	-0.08(-0.78%)
Oct 21, 2004	10.22	10.34	10.13	10.32	3,515,239	+0.09(+0.92%)
Oct 20, 2004	10.20	10.27	10.09	10.22	3,073,141	+0.00(+0.05%)
Oct 19, 2004	10.39	10.45	10.22	10.22	3,362,310	-0.17(-1.65%)
Oct 18, 2004	10.33	10.45	10.24	10.39	3,146,874	+0.02(+0.17%)
Oct 15, 2004	10.30	10.42	10.27	10.37	3,102,573	+0.14(+1.35%)
Oct 14, 2004	10.30	10.33	10.21	10.23	3,042,798	-0.10(-0.94%)
Oct 13, 2004	10.44	10.49	10.25	10.33	2,852,850	-0.06(-0.60%)
Oct 12, 2004	10.35	10.42	10.26	10.39	2,716,610	+0.02(+0.19%)
Oct 11, 2004	10.36	10.47	10.36	10.37	1,809,354	+0.00(+0.02%)
Oct 08, 2004	10.36	10.44	10.28	10.37	3,204,829	-0.03(-0.27%)
Oct 07, 2004	10.46	10.52	10.40	10.40	1,896,438	-0.11(-1.00%)
Oct 06, 2004	10.38	10.51	10.33	10.50	3,319,526	+0.15(+1.45%)
Oct 05, 2004	10.49	10.52	10.33	10.35	4,096,914	-0.16(-1.57%)
Oct 04, 2004	10.55	10.60	10.47	10.52	4,168,524	-0.01(-0.09%)
Oct 01, 2004	10.22	10.55	10.19	10.53	5,237,509	+0.33(+3.25%)
Sep 30, 2004	10.25	10.27	10.13	10.20	5,766,994	-0.05(-0.47%)
Sep 29, 2004	10.17	10.26	10.17	10.25	3,954,909	+0.01(+0.15%)
Sep 28, 2004	10.12	10.25	10.07	10.23	3,121,386	+0.12(+1.22%)
Sep 27, 2004	10.22	10.22	10.07	10.11	4,044,117	-0.11(-1.05%)
Sep 24, 2004	10.25	10.29	10.21	10.21	3,250,344	-0.03(-0.26%)
Sep 23, 2004	10.30	10.32	10.23	10.24	2,909,288	-0.06(-0.56%)
Sep 22, 2004	10.41	10.43	10.26	10.30	3,478,827	-0.12(-1.15%)
Sep 21, 2004	10.35	10.44	10.31	10.42	2,224,446	+0.10(+0.97%)
Sep 20, 2004	10.32	10.37	10.27	10.32	2,934,170	-0.02(-0.18%)
Sep 17, 2004	10.36	10.41	10.30	10.34	3,795,305	+0.01(+0.06%)
Sep 16, 2004	10.32	10.38	10.30	10.33	2,600,700	+0.04(+0.38%)
Sep 15, 2004	10.41	10.44	10.27	10.29	4,441,004	-0.16(-1.56%)
Sep 14, 2004	10.55	10.55	10.41	10.45	2,472,956	-0.10(-0.91%)
Sep 13, 2004	10.48	10.58	10.40	10.55	3,205,133	+0.06(+0.53%)
Sep 10, 2004	10.33	10.50	10.30	10.49	4,328,128	+0.19(+1.89%)
Sep 09, 2004	10.36	10.37	10.24	10.30	2,868,022	-0.04(-0.40%)
Sep 08, 2004	10.38	10.43	10.31	10.34	2,787,613	-0.07(-0.71%)
Sep 07, 2004	10.30	10.44	10.30	10.41	5,170,450	+0.14(+1.40%)
Sep 03, 2004	10.30	10.31	10.22	10.27	2,939,631	-0.03(-0.26%)
Sep 02, 2004	10.24	10.30	10.18	10.30	2,661,689	+0.07(+0.69%)
Sep 01, 2004	10.26	10.32	10.13	10.23	3,819,579	-0.03(-0.31%)
Aug 31, 2004	10.23	10.27	10.19	10.26	2,798,233	+0.06(+0.61%)
Aug 30, 2004	10.25	10.28	10.20	10.20	1,684,341	-0.05(-0.48%)
Aug 27, 2004	10.31	10.31	10.17	10.24	2,000,515	-0.06(-0.61%)
Aug 26, 2004	10.24	10.33	10.22	10.31	2,563,681	+0.06(+0.61%)
Aug 25, 2004	10.19	10.27	10.10	10.24	2,124,921	+0.06(+0.57%)
Aug 24, 2004	10.20	10.27	10.12	10.19	2,049,064	+0.00(+0.00%)
Aug 23, 2004	10.19	10.25	10.13	10.19	3,187,837	+0.04(+0.36%)
Aug 20, 2004	10.15	10.18	9.966	10.15	4,354,527	-0.02(-0.16%)
Aug 19, 2004	10.22	10.30	10.09	10.17	3,086,795	-0.12(-1.17%)
Aug 18, 2004	10.15	10.29	10.13	10.29	2,553,972	+0.14(+1.33%)
Aug 17, 2004	10.14	10.21	10.13	10.15	2,650,766	+0.06(+0.60%)
Aug 16, 2004	9.936	10.13	9.915	10.09	3,166,597	+0.16(+1.61%)
Aug 13, 2004	9.844	9.946	9.796	9.931	3,703,669	+0.09(+0.94%)
Aug 12, 2004	9.981	9.981	9.777	9.839	4,329,645	-0.14(-1.40%)
Aug 11, 2004	9.989	10.01	9.875	9.979	3,031,571	-0.11(-1.13%)
Aug 10, 2004	10.06	10.10	10.00	10.09	3,401,452	+0.11(+1.06%)
Aug 09, 2004	9.991	10.10	9.923	9.987	3,554,078	+0.02(+0.17%)
Aug 06, 2004	10.04	10.06	9.908	9.971	4,765,068	-0.13(-1.29%)
Aug 05, 2004	10.27	10.32	10.10	10.10	3,608,695	-0.16(-1.53%)
Aug 04, 2004	10.35	10.36	10.10	10.26	6,670,913	-0.07(-0.70%)
Aug 03, 2004	10.31	10.44	10.27	10.33	13,318,766	+0.31(+3.11%)

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.