Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.85	11.86	11.75	11.83	4,419,926	-0.01(-0.10%)
Sep 29, 2005	11.67	11.87	11.59	11.84	4,655,668	+0.11(+0.93%)
Sep 28, 2005	11.57	11.80	11.57	11.74	7,534,931	+0.17(+1.44%)
Sep 27, 2005	11.53	11.60	11.49	11.57	7,531,290	+0.10(+0.85%)
Sep 26, 2005	11.54	11.55	11.46	11.47	7,801,922	+0.00(+0.00%)
Sep 23, 2005	11.47	11.53	11.21	11.47	7,540,088	+0.30(+2.73%)
Sep 22, 2005	11.09	11.22	11.05	11.17	4,169,621	+0.11(+1.01%)
Sep 21, 2005	11.17	11.18	11.00	11.05	5,169,930	-0.18(-1.63%)
Sep 20, 2005	11.14	11.33	11.13	11.24	6,491,843	+0.16(+1.43%)
Sep 19, 2005	11.19	11.21	11.01	11.08	3,164,458	-0.01(-0.10%)
Sep 16, 2005	11.06	11.20	11.04	11.09	5,503,366	+0.13(+1.20%)
Sep 15, 2005	11.17	11.17	10.92	10.96	3,421,438	-0.17(-1.51%)
Sep 14, 2005	11.20	11.22	11.11	11.13	3,065,247	-0.02(-0.16%)
Sep 13, 2005	11.25	11.25	11.12	11.15	2,295,522	-0.10(-0.89%)
Sep 12, 2005	11.26	11.28	11.21	11.25	1,733,929	+0.01(+0.13%)
Sep 09, 2005	11.20	11.29	11.19	11.23	2,440,243	+0.04(+0.35%)
Sep 08, 2005	11.34	11.34	11.18	11.19	4,021,259	-0.03(-0.28%)
Sep 07, 2005	11.19	11.24	11.14	11.22	3,098,620	+0.00(+0.01%)
Sep 06, 2005	11.17	11.28	11.17	11.22	3,408,392	+0.15(+1.37%)
Sep 02, 2005	11.11	11.18	11.02	11.07	2,175,679	-0.02(-0.22%)
Sep 01, 2005	11.12	11.15	11.02	11.09	3,490,309	+0.01(+0.06%)
Aug 31, 2005	10.92	11.09	10.82	11.09	4,984,553	+0.20(+1.86%)
Aug 30, 2005	10.98	10.98	10.82	10.88	5,660,527	-0.15(-1.36%)
Aug 29, 2005	10.92	11.06	10.91	11.03	2,826,774	+0.05(+0.48%)
Aug 26, 2005	11.01	11.04	10.95	10.98	2,317,670	-0.06(-0.52%)
Aug 25, 2005	10.98	11.05	10.96	11.04	4,374,113	+0.12(+1.12%)
Aug 24, 2005	11.04	11.05	10.88	10.92	5,941,779	-0.18(-1.63%)
Aug 23, 2005	11.21	11.26	11.06	11.10	2,775,803	-0.10(-0.88%)
Aug 22, 2005	11.16	11.28	11.12	11.20	3,322,226	+0.08(+0.73%)
Aug 19, 2005	11.13	11.19	11.08	11.12	2,404,442	+0.08(+0.69%)
Aug 18, 2005	11.04	11.07	11.01	11.04	2,746,070	+0.00(+0.00%)
Aug 17, 2005	11.12	11.14	11.01	11.04	4,283,396	-0.07(-0.65%)
Aug 16, 2005	11.26	11.27	11.10	11.11	2,880,780	-0.17(-1.53%)
Aug 15, 2005	11.30	11.31	11.24	11.29	2,393,520	-0.01(-0.09%)
Aug 12, 2005	11.34	11.40	11.30	11.30	4,550,691	-0.08(-0.68%)
Aug 11, 2005	11.25	11.38	11.21	11.37	4,700,874	+0.17(+1.50%)
Aug 10, 2005	11.33	11.34	11.15	11.21	4,307,061	-0.08(-0.69%)
Aug 09, 2005	11.25	11.34	11.24	11.28	3,864,705	+0.10(+0.85%)
Aug 08, 2005	11.21	11.26	11.17	11.19	2,779,747	+0.03(+0.29%)
Aug 05, 2005	11.15	11.20	11.11	11.16	2,768,522	-0.06(-0.53%)
Aug 04, 2005	11.16	11.33	11.15	11.21	5,482,128	-0.02(-0.19%)
Aug 03, 2005	11.15	11.32	11.11	11.24	5,065,864	+0.03(+0.27%)
Aug 02, 2005	11.21	11.48	11.10	11.21	10,397,507	+0.36(+3.34%)
Aug 01, 2005	10.84	10.92	10.79	10.84	4,099,536	+0.00(+0.00%)
Jul 29, 2005	10.89	10.98	10.83	10.84	3,315,551	-0.16(-1.42%)
Jul 28, 2005	10.95	11.04	10.93	11.00	3,256,692	+0.05(+0.45%)
Jul 27, 2005	10.85	10.96	10.81	10.95	3,746,682	+0.10(+0.91%)
Jul 26, 2005	10.74	10.91	10.74	10.85	3,758,515	+0.11(+1.04%)
Jul 25, 2005	10.81	10.87	10.73	10.74	1,956,624	-0.07(-0.67%)
Jul 22, 2005	10.79	10.83	10.75	10.81	2,076,770	+0.03(+0.29%)
Jul 21, 2005	10.81	10.90	10.77	10.78	3,417,494	-0.05(-0.47%)
Jul 20, 2005	10.65	10.85	10.59	10.83	3,396,862	+0.14(+1.34%)
Jul 19, 2005	10.60	10.76	10.60	10.69	3,444,799	+0.13(+1.22%)
Jul 18, 2005	10.56	10.65	10.55	10.56	3,318,585	-0.03(-0.28%)
Jul 15, 2005	10.57	10.62	10.49	10.59	2,610,450	+0.03(+0.25%)
Jul 14, 2005	10.56	10.63	10.53	10.56	2,199,647	+0.08(+0.72%)
Jul 13, 2005	10.46	10.52	10.46	10.49	3,511,547	+0.04(+0.39%)
Jul 12, 2005	10.54	10.56	10.38	10.45	2,708,145	-0.09(-0.86%)
Jul 11, 2005	10.54	10.61	10.49	10.54	3,003,960	+0.02(+0.16%)
Jul 08, 2005	10.42	10.54	10.38	10.52	3,351,352	+0.17(+1.69%)
Jul 07, 2005	10.17	10.36	10.13	10.35	3,181,145	+0.07(+0.72%)
Jul 06, 2005	10.44	10.44	10.27	10.27	2,693,279	-0.16(-1.56%)
Jul 05, 2005	10.34	10.49	10.31	10.44	4,178,116	+0.10(+0.94%)
Jul 01, 2005	10.32	10.41	10.30	10.34	3,346,801	+0.02(+0.16%)
Jun 30, 2005	10.42	10.45	10.30	10.32	5,993,660	-0.17(-1.65%)
Jun 29, 2005	10.62	10.63	10.48	10.49	4,335,884	-0.10(-0.96%)
Jun 28, 2005	10.42	10.63	10.39	10.60	3,327,384	+0.18(+1.77%)
Jun 27, 2005	10.44	10.47	10.37	10.41	3,294,617	-0.02(-0.22%)
Jun 24, 2005	10.57	10.57	10.42	10.44	6,629,283	-0.13(-1.23%)
Jun 23, 2005	10.75	10.79	10.55	10.57	4,413,858	-0.19(-1.78%)
Jun 22, 2005	10.73	10.79	10.71	10.76	3,547,045	+0.03(+0.25%)
Jun 21, 2005	10.72	10.77	10.69	10.73	4,803,423	+0.01(+0.09%)
Jun 20, 2005	10.80	10.84	10.71	10.72	4,050,992	-0.16(-1.44%)
Jun 17, 2005	10.95	10.96	10.73	10.88	5,498,512	+0.09(+0.81%)
Jun 16, 2005	10.74	10.88	10.72	10.79	2,683,873	+0.04(+0.41%)
Jun 15, 2005	10.76	10.77	10.65	10.74	3,135,332	+0.02(+0.15%)
Jun 14, 2005	10.69	10.81	10.69	10.73	2,780,354	+0.01(+0.09%)
Jun 13, 2005	10.72	10.84	10.70	10.72	2,466,336	+0.01(+0.09%)
Jun 10, 2005	10.79	10.86	10.63	10.71	3,157,177	-0.08(-0.73%)
Jun 09, 2005	10.73	10.84	10.71	10.79	3,098,014	+0.01(+0.12%)
Jun 08, 2005	10.84	10.94	10.76	10.77	4,562,827	-0.04(-0.33%)
Jun 07, 2005	11.03	11.09	10.80	10.81	6,147,484	-0.15(-1.41%)
Jun 06, 2005	10.87	10.99	10.87	10.97	2,832,539	+0.05(+0.47%)
Jun 03, 2005	10.98	11.07	10.90	10.91	4,404,149	-0.11(-1.03%)
Jun 02, 2005	11.04	11.07	10.98	11.03	2,799,772	-0.02(-0.18%)
Jun 01, 2005	10.94	11.08	10.94	11.05	3,541,281	+0.09(+0.86%)
May 31, 2005	10.99	11.02	10.93	10.95	4,240,010	-0.11(-0.98%)
May 27, 2005	11.04	11.09	11.03	11.06	1,650,797	+0.02(+0.19%)
May 26, 2005	11.00	11.07	10.98	11.04	3,630,177	+0.07(+0.65%)
May 25, 2005	11.11	11.17	10.94	10.97	4,833,763	-0.20(-1.81%)
May 24, 2005	11.19	11.23	11.14	11.17	2,821,313	-0.03(-0.29%)
May 23, 2005	11.14	11.31	11.11	11.21	3,017,006	+0.10(+0.87%)
May 20, 2005	11.17	11.18	11.05	11.11	3,831,027	-0.06(-0.58%)
May 19, 2005	11.25	11.25	11.07	11.17	3,222,104	-0.01(-0.06%)
May 18, 2005	11.04	11.22	11.01	11.18	3,939,341	+0.20(+1.79%)
May 17, 2005	10.86	10.99	10.82	10.98	3,438,125	+0.05(+0.47%)
May 16, 2005	10.84	10.96	10.82	10.93	2,903,838	+0.15(+1.44%)
May 13, 2005	10.88	10.94	10.71	10.78	3,208,451	-0.11(-0.97%)
May 12, 2005	10.96	11.02	10.84	10.88	4,417,802	-0.09(-0.81%)
May 11, 2005	10.90	10.99	10.85	10.97	3,141,400	+0.01(+0.07%)
May 10, 2005	11.04	11.05	10.93	10.96	3,190,551	-0.14(-1.26%)
May 09, 2005	10.98	11.10	10.97	11.10	2,697,223	+0.09(+0.78%)
May 06, 2005	11.02	11.09	10.95	11.02	3,030,356	+0.04(+0.36%)
May 05, 2005	11.04	11.16	10.91	10.98	5,464,835	-0.06(-0.57%)
May 04, 2005	10.91	11.04	10.88	11.04	7,639,300	+0.18(+1.67%)
May 03, 2005	10.62	10.88	10.55	10.86	9,674,505	+0.31(+2.97%)
May 02, 2005	10.40	10.55	10.39	10.55	5,027,636	+0.22(+2.12%)
Apr 29, 2005	10.18	10.40	10.11	10.33	7,954,836	+0.22(+2.15%)
Apr 28, 2005	10.27	10.31	10.00	10.11	8,913,579	-0.25(-2.43%)
Apr 27, 2005	10.37	10.42	10.26	10.36	5,341,654	-0.05(-0.51%)
Apr 26, 2005	10.65	10.65	10.35	10.42	7,195,730	-0.23(-2.15%)
Apr 25, 2005	10.67	10.79	10.60	10.64	3,793,709	+0.07(+0.64%)
Apr 22, 2005	10.66	10.71	10.48	10.58	4,445,412	-0.08(-0.77%)
Apr 21, 2005	10.47	10.74	10.39	10.66	5,433,584	+0.32(+3.12%)
Apr 20, 2005	10.44	10.55	10.33	10.34	4,706,335	-0.07(-0.71%)
Apr 19, 2005	10.33	10.45	10.31	10.41	3,383,513	+0.09(+0.88%)
Apr 18, 2005	10.33	10.39	10.24	10.32	4,297,353	+0.02(+0.22%)
Apr 15, 2005	10.48	10.49	10.26	10.30	6,860,170	-0.20(-1.88%)
Apr 14, 2005	10.63	10.65	10.45	10.49	5,289,773	-0.13(-1.23%)
Apr 13, 2005	10.77	10.80	10.60	10.62	3,651,718	-0.14(-1.32%)
Apr 12, 2005	10.72	10.82	10.58	10.77	3,846,804	+0.01(+0.14%)
Apr 11, 2005	10.75	10.81	10.69	10.75	3,512,458	-0.00(-0.01%)
Apr 08, 2005	10.94	10.95	10.74	10.75	2,789,456	-0.15(-1.33%)
Apr 07, 2005	10.69	10.97	10.69	10.90	4,963,012	+0.24(+2.29%)
Apr 06, 2005	10.78	10.83	10.60	10.65	4,982,126	-0.09(-0.83%)
Apr 05, 2005	10.56	10.77	10.55	10.74	7,340,451	+0.24(+2.29%)
Apr 04, 2005	10.56	10.60	10.45	10.50	4,186,308	-0.04(-0.36%)
Apr 01, 2005	10.73	10.81	10.47	10.54	6,138,078	-0.16(-1.49%)
Mar 31, 2005	10.74	10.84	10.65	10.70	3,918,103	+0.01(+0.09%)
Mar 30, 2005	10.62	10.77	10.56	10.69	5,669,933	+0.11(+1.01%)
Mar 29, 2005	10.80	10.86	10.54	10.58	6,362,291	-0.30(-2.73%)
Mar 28, 2005	10.91	10.98	10.88	10.88	3,066,157	-0.03(-0.26%)
Mar 24, 2005	10.88	11.00	10.88	10.91	3,312,821	+0.04(+0.41%)
Mar 23, 2005	10.93	11.00	10.85	10.86	4,030,664	-0.08(-0.72%)
Mar 22, 2005	11.01	11.12	10.94	10.94	3,460,880	-0.05(-0.48%)
Mar 21, 2005	10.88	11.04	10.87	11.00	3,757,605	+0.12(+1.06%)
Mar 18, 2005	10.94	10.96	10.82	10.88	5,202,697	-0.06(-0.53%)
Mar 17, 2005	10.96	11.01	10.86	10.94	3,007,904	+0.04(+0.35%)
Mar 16, 2005	10.99	11.02	10.86	10.90	3,219,677	-0.13(-1.14%)
Mar 15, 2005	11.20	11.26	11.03	11.03	3,212,395	-0.18(-1.59%)
Mar 14, 2005	11.08	11.26	11.08	11.20	3,061,302	+0.13(+1.21%)
Mar 11, 2005	11.12	11.19	11.04	11.07	3,418,707	-0.06(-0.50%)
Mar 10, 2005	11.03	11.20	11.02	11.13	3,033,996	+0.05(+0.43%)
Mar 09, 2005	11.13	11.20	11.07	11.08	3,762,762	-0.05(-0.47%)
Mar 08, 2005	11.12	11.18	11.07	11.13	3,571,317	+0.02(+0.15%)
Mar 07, 2005	11.06	11.23	11.06	11.11	3,915,372	+0.10(+0.87%)
Mar 04, 2005	10.98	11.06	10.92	11.02	4,327,996	+0.14(+1.27%)
Mar 03, 2005	10.92	10.98	10.87	10.88	4,171,442	-0.03(-0.32%)
Mar 02, 2005	10.86	10.97	10.78	10.91	3,458,149	+0.02(+0.21%)
Mar 01, 2005	10.95	11.03	10.87	10.89	4,888,982	-0.04(-0.35%)
Feb 28, 2005	11.00	11.10	10.89	10.93	3,587,397	-0.07(-0.60%)
Feb 25, 2005	10.92	11.04	10.86	11.00	3,679,327	+0.05(+0.42%)
Feb 24, 2005	10.82	10.97	10.77	10.95	3,424,775	+0.15(+1.42%)
Feb 23, 2005	10.82	10.90	10.80	10.80	3,584,060	-0.00(-0.03%)
Feb 22, 2005	11.05	11.08	10.78	10.80	4,546,444	-0.23(-2.06%)
Feb 18, 2005	11.07	11.10	10.99	11.03	4,584,672	-0.01(-0.06%)
Feb 17, 2005	11.21	11.23	11.03	11.03	4,678,726	-0.20(-1.80%)
Feb 16, 2005	11.19	11.32	11.12	11.24	3,209,665	+0.03(+0.25%)
Feb 15, 2005	11.18	11.28	11.14	11.21	2,827,381	+0.03(+0.28%)
Feb 14, 2005	11.25	11.29	11.14	11.18	2,891,702	-0.07(-0.62%)
Feb 11, 2005	11.16	11.29	11.13	11.25	4,183,578	+0.08(+0.75%)
Feb 10, 2005	11.18	11.22	11.13	11.16	3,002,139	+0.01(+0.10%)
Feb 09, 2005	11.29	11.29	11.09	11.15	3,659,303	-0.17(-1.51%)
Feb 08, 2005	11.23	11.41	11.22	11.32	3,142,310	+0.06(+0.56%)
Feb 07, 2005	11.32	11.36	11.25	11.26	3,209,665	-0.07(-0.60%)
Feb 04, 2005	11.25	11.37	11.23	11.33	4,048,565	+0.04(+0.35%)
Feb 03, 2005	11.21	11.30	11.19	11.29	3,397,773	+0.07(+0.60%)
Feb 02, 2005	11.28	11.31	11.16	11.22	4,137,461	-0.05(-0.45%)
Feb 01, 2005	11.08	11.34	10.98	11.27	7,366,544	+0.19(+1.71%)
Jan 31, 2005	10.89	11.11	10.87	11.08	4,791,287	+0.30(+2.81%)
Jan 28, 2005	10.86	10.93	10.76	10.78	5,504,277	-0.04(-0.40%)
Jan 27, 2005	10.79	10.89	10.70	10.82	5,104,699	-0.08(-0.71%)
Jan 26, 2005	10.90	10.97	10.87	10.90	3,678,417	+0.02(+0.20%)
Jan 25, 2005	10.76	10.91	10.73	10.88	3,501,232	+0.15(+1.40%)
Jan 24, 2005	10.77	10.85	10.69	10.73	4,115,920	-0.02(-0.15%)
Jan 21, 2005	10.84	10.91	10.74	10.74	5,296,751	-0.14(-1.27%)
Jan 20, 2005	11.07	11.07	10.88	10.88	3,797,047	-0.21(-1.90%)
Jan 19, 2005	11.24	11.24	11.08	11.09	3,561,305	-0.14(-1.20%)
Jan 18, 2005	11.11	11.27	11.02	11.23	4,482,426	+0.05(+0.47%)
Jan 14, 2005	11.04	11.22	11.04	11.18	3,249,107	+0.17(+1.53%)
Jan 13, 2005	11.14	11.14	10.96	11.01	2,684,783	-0.13(-1.20%)
Jan 12, 2005	11.16	11.17	10.93	11.14	5,050,087	-0.04(-0.35%)
Jan 11, 2005	11.21	11.32	11.17	11.18	7,364,723	+0.09(+0.82%)
Jan 10, 2005	11.06	11.15	10.99	11.09	3,659,606	+0.03(+0.24%)
Jan 07, 2005	11.17	11.19	10.98	11.06	3,371,073	-0.10(-0.89%)
Jan 06, 2005	11.07	11.28	11.06	11.16	5,228,486	+0.07(+0.65%)
Jan 05, 2005	11.18	11.24	11.09	11.09	4,665,376	-0.10(-0.90%)
Jan 04, 2005	11.35	11.37	11.18	11.19	5,549,787	-0.13(-1.16%)
Jan 03, 2005	11.57	11.57	11.30	11.32	4,115,616	-0.23(-2.00%)
Dec 31, 2004	11.58	11.63	11.54	11.55	1,310,990	-0.02(-0.18%)
Dec 30, 2004	11.54	11.61	11.51	11.57	1,996,673	+0.06(+0.56%)
Dec 29, 2004	11.51	11.58	11.50	11.51	1,850,434	+0.01(+0.06%)
Dec 28, 2004	11.37	11.53	11.36	11.50	3,213,609	+0.09(+0.81%)
Dec 27, 2004	11.51	11.57	11.41	11.41	2,244,550	-0.08(-0.73%)
Dec 23, 2004	11.54	11.58	11.49	11.49	2,394,126	-0.01(-0.07%)
Dec 22, 2004	11.63	11.68	11.50	11.50	3,936,307	-0.11(-0.91%)
Dec 21, 2004	11.55	11.62	11.49	11.61	3,424,168	+0.13(+1.13%)
Dec 20, 2004	11.58	11.59	11.38	11.48	3,176,594	-0.07(-0.64%)
Dec 17, 2004	11.49	11.66	11.49	11.55	5,302,212	+0.01(+0.10%)
Dec 16, 2004	11.48	11.62	11.46	11.54	3,669,315	+0.04(+0.33%)
Dec 15, 2004	11.36	11.54	11.34	11.50	3,016,096	+0.10(+0.87%)
Dec 14, 2004	11.40	11.50	11.39	11.40	3,415,977	-0.04(-0.32%)
Dec 13, 2004	11.37	11.48	11.26	11.44	2,513,362	+0.18(+1.61%)
Dec 10, 2004	11.31	11.38	11.26	11.26	2,778,230	-0.06(-0.51%)
Dec 09, 2004	11.24	11.35	11.13	11.32	5,130,488	+0.01(+0.09%)
Dec 08, 2004	11.30	11.43	11.25	11.31	3,032,176	+0.06(+0.53%)
Dec 07, 2004	11.37	11.47	11.25	11.25	4,574,963	-0.12(-1.02%)
Dec 06, 2004	11.21	11.51	11.16	11.36	6,688,142	+0.15(+1.31%)
Dec 03, 2004	11.21	11.30	11.13	11.22	3,729,388	+0.08(+0.74%)
Dec 02, 2004	11.18	11.20	11.08	11.13	2,647,769	-0.06(-0.57%)
Dec 01, 2004	10.98	11.20	10.93	11.20	3,599,533	+0.19(+1.69%)
Nov 30, 2004	11.04	11.14	10.98	11.01	3,125,926	-0.07(-0.64%)
Nov 29, 2004	11.12	11.18	10.92	11.08	4,052,812	-0.02(-0.19%)
Nov 26, 2004	11.19	11.19	11.05	11.10	1,632,290	-0.05(-0.43%)
Nov 24, 2004	11.17	11.27	11.07	11.15	3,530,358	-0.06(-0.54%)
Nov 23, 2004	11.26	11.31	11.12	11.21	3,824,049	-0.02(-0.16%)
Nov 22, 2004	11.10	11.25	11.04	11.23	3,307,966	+0.14(+1.22%)
Nov 19, 2004	11.22	11.24	11.09	11.10	2,860,755	-0.12(-1.03%)
Nov 18, 2004	11.09	11.22	11.06	11.21	2,992,734	+0.09(+0.82%)
Nov 17, 2004	11.24	11.36	11.06	11.12	3,298,561	-0.09(-0.84%)
Nov 16, 2004	11.21	11.27	11.15	11.21	2,290,364	+0.00(+0.02%)
Nov 15, 2004	11.29	11.32	11.14	11.21	2,604,989	-0.10(-0.85%)
Nov 12, 2004	11.14	11.31	11.09	11.31	2,790,366	+0.09(+0.76%)
Nov 11, 2004	11.12	11.26	11.06	11.22	2,661,725	+0.10(+0.92%)
Nov 10, 2004	11.13	11.20	11.09	11.12	2,144,428	+0.05(+0.42%)
Nov 09, 2004	11.11	11.15	10.99	11.07	3,809,486	-0.12(-1.06%)
Nov 08, 2004	11.11	11.23	11.06	11.19	2,770,949	+0.08(+0.73%)
Nov 05, 2004	11.25	11.29	11.05	11.11	5,221,508	-0.11(-0.97%)
Nov 04, 2004	10.93	11.27	10.91	11.22	5,547,056	+0.29(+2.61%)
Nov 03, 2004	10.92	11.06	10.87	10.94	7,544,033	+0.14(+1.27%)
Nov 02, 2004	10.79	10.86	10.70	10.80	11,316,201	+0.21(+1.94%)
Nov 01, 2004	10.58	10.72	10.53	10.59	4,760,341	+0.04(+0.36%)
Oct 29, 2004	10.50	10.64	10.50	10.56	2,995,161	+0.01(+0.05%)
Oct 28, 2004	10.71	10.71	10.48	10.55	4,189,949	-0.11(-1.05%)
Oct 27, 2004	10.45	10.73	10.45	10.66	6,645,666	+0.24(+2.34%)
Oct 26, 2004	10.26	10.42	10.24	10.42	2,925,986	+0.16(+1.61%)
Oct 25, 2004	10.21	10.28	10.12	10.25	3,811,913	+0.02(+0.16%)
Oct 22, 2004	10.32	10.35	10.22	10.24	4,022,472	-0.08(-0.78%)
Oct 21, 2004	10.22	10.34	10.13	10.32	3,514,885	+0.09(+0.92%)
Oct 20, 2004	10.20	10.27	10.09	10.22	3,072,831	+0.00(+0.05%)
Oct 19, 2004	10.39	10.45	10.22	10.22	3,361,971	-0.17(-1.65%)
Oct 18, 2004	10.33	10.45	10.24	10.39	3,146,558	+0.02(+0.17%)
Oct 15, 2004	10.30	10.42	10.27	10.37	3,102,261	+0.14(+1.35%)
Oct 14, 2004	10.30	10.33	10.21	10.23	3,042,492	-0.10(-0.94%)
Oct 13, 2004	10.44	10.49	10.25	10.33	2,852,563	-0.06(-0.60%)
Oct 12, 2004	10.35	10.43	10.26	10.39	2,716,337	+0.02(+0.19%)
Oct 11, 2004	10.36	10.47	10.36	10.37	1,809,172	+0.00(+0.02%)
Oct 08, 2004	10.36	10.44	10.28	10.37	3,204,507	-0.03(-0.27%)
Oct 07, 2004	10.46	10.52	10.40	10.40	1,896,248	-0.11(-1.00%)
Oct 06, 2004	10.38	10.51	10.33	10.51	3,319,192	+0.15(+1.45%)
Oct 05, 2004	10.49	10.52	10.33	10.36	4,096,502	-0.16(-1.57%)
Oct 04, 2004	10.55	10.60	10.47	10.52	4,168,104	-0.01(-0.09%)

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.