Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	21.17	21.45	21.06	21.32	3,367,417	+0.24(+1.12%)
Sep 29, 2005	20.87	21.21	20.62	21.09	3,977,498	+0.16(+0.77%)
Sep 28, 2005	21.04	21.42	20.93	20.93	5,131,672	-0.11(-0.52%)
Sep 27, 2005	20.91	21.12	20.62	21.04	6,705,039	+0.29(+1.38%)
Sep 26, 2005	20.93	20.94	20.53	20.75	8,373,918	-0.18(-0.88%)
Sep 23, 2005	20.90	21.15	20.62	20.93	6,056,998	-0.21(-0.97%)
Sep 22, 2005	20.58	21.21	20.58	21.14	7,006,542	+0.69(+3.38%)
Sep 21, 2005	20.58	20.80	20.34	20.45	8,628,617	-0.49(-2.35%)
Sep 20, 2005	21.70	21.76	20.93	20.94	8,082,483	-0.76(-3.52%)
Sep 19, 2005	21.94	21.94	21.57	21.70	4,369,071	-0.24(-1.07%)
Sep 16, 2005	21.57	21.94	21.43	21.94	7,721,115	+0.56(+2.61%)
Sep 15, 2005	21.32	21.58	21.09	21.38	2,346,308	+0.14(+0.66%)
Sep 14, 2005	21.94	21.98	21.23	21.24	5,002,826	-0.70(-3.18%)
Sep 13, 2005	22.23	22.31	21.82	21.94	4,199,544	-0.26(-1.19%)
Sep 12, 2005	21.69	22.27	21.62	22.20	4,147,298	+0.53(+2.44%)
Sep 09, 2005	21.56	21.90	21.51	21.67	3,906,749	+0.29(+1.34%)
Sep 08, 2005	20.76	21.64	20.73	21.39	5,886,926	-0.55(-2.51%)
Sep 07, 2005	21.80	21.99	21.46	21.94	5,102,692	+0.22(+1.02%)
Sep 06, 2005	21.31	21.73	21.30	21.72	5,083,508	+0.43(+2.00%)
Sep 02, 2005	21.42	21.54	20.98	21.29	4,038,860	-0.13(-0.62%)
Sep 01, 2005	21.67	22.01	21.31	21.42	4,290,158	-0.16(-0.75%)
Aug 31, 2005	21.28	21.61	20.95	21.59	4,864,184	+0.27(+1.28%)
Aug 30, 2005	21.39	21.45	21.12	21.31	6,201,763	-0.17(-0.79%)
Aug 29, 2005	21.13	21.51	20.98	21.48	2,834,481	+0.18(+0.86%)
Aug 26, 2005	21.55	21.59	21.20	21.30	3,913,143	-0.24(-1.13%)
Aug 25, 2005	21.24	21.62	21.20	21.54	6,156,728	+0.42(+1.98%)
Aug 24, 2005	21.03	21.25	20.87	21.12	6,302,718	+0.11(+0.52%)
Aug 23, 2005	21.02	21.12	20.84	21.01	3,476,127	+0.06(+0.28%)
Aug 22, 2005	21.24	21.31	20.69	20.95	5,449,230	-0.25(-1.18%)
Aug 19, 2005	21.57	21.60	21.17	21.20	3,750,827	-0.18(-0.86%)
Aug 18, 2005	21.46	21.53	21.21	21.39	3,437,215	-0.07(-0.31%)
Aug 17, 2005	21.20	21.57	21.07	21.45	3,845,523	+0.19(+0.90%)
Aug 16, 2005	21.98	21.99	21.20	21.26	7,354,168	-0.72(-3.28%)
Aug 15, 2005	21.74	22.01	21.53	21.98	3,544,020	+0.29(+1.32%)
Aug 12, 2005	21.72	21.81	21.45	21.70	4,551,116	-0.02(-0.10%)
Aug 11, 2005	21.94	22.08	21.55	21.72	4,047,160	-0.22(-1.01%)
Aug 10, 2005	22.03	22.53	21.85	21.94	5,297,254	+0.03(+0.13%)
Aug 09, 2005	21.73	22.01	21.68	21.91	4,167,706	+0.21(+0.98%)
Aug 08, 2005	22.07	22.10	21.59	21.70	4,926,770	-0.30(-1.37%)
Aug 05, 2005	22.05	22.05	21.61	22.00	5,469,367	-0.07(-0.30%)
Aug 04, 2005	22.60	22.60	22.01	22.06	7,609,412	-0.55(-2.44%)
Aug 03, 2005	23.12	23.12	22.48	22.62	7,481,790	-0.35(-1.54%)
Aug 02, 2005	22.78	22.97	22.73	22.97	4,677,649	+0.18(+0.81%)
Aug 01, 2005	22.90	23.07	22.67	22.78	4,323,356	-0.02(-0.10%)
Jul 29, 2005	22.78	22.94	22.78	22.81	6,610,615	+0.19(+0.84%)
Jul 28, 2005	22.64	22.89	22.48	22.62	5,193,851	+0.23(+1.02%)
Jul 27, 2005	22.60	23.23	22.26	22.39	3,412,725	+0.06(+0.26%)
Jul 26, 2005	22.31	22.45	22.30	22.33	3,041,288	+0.28(+1.27%)
Jul 25, 2005	22.23	22.34	22.05	22.05	2,900,197	-0.31(-1.38%)
Jul 22, 2005	22.29	22.39	22.07	22.36	3,904,844	+0.07(+0.33%)
Jul 21, 2005	22.71	22.71	22.23	22.28	4,561,320	-0.43(-1.88%)
Jul 20, 2005	22.61	22.78	22.43	22.71	3,167,549	-0.01(-0.03%)
Jul 19, 2005	22.73	22.84	22.53	22.72	5,268,410	+0.09(+0.39%)
Jul 18, 2005	22.56	22.70	22.52	22.63	4,359,003	+0.17(+0.75%)
Jul 15, 2005	22.45	22.61	22.23	22.46	4,881,327	+0.01(+0.03%)
Jul 14, 2005	22.66	22.89	22.36	22.45	3,845,659	-0.22(-0.97%)
Jul 13, 2005	22.69	22.84	22.57	22.67	6,091,148	-0.04(-0.19%)
Jul 12, 2005	22.56	22.89	22.48	22.72	7,976,630	+0.12(+0.55%)
Jul 11, 2005	22.21	22.62	22.17	22.59	8,028,604	+0.35(+1.59%)
Jul 08, 2005	21.70	22.31	21.62	22.24	7,274,575	+0.64(+2.96%)
Jul 07, 2005	21.50	21.65	21.31	21.60	5,125,142	-0.06(-0.27%)
Jul 06, 2005	22.03	22.05	21.51	21.66	5,221,198	-0.31(-1.41%)
Jul 05, 2005	21.28	21.97	21.25	21.97	4,276,961	+0.62(+2.89%)
Jul 01, 2005	21.35	21.38	21.15	21.35	3,638,035	-0.01(-0.07%)
Jun 30, 2005	21.57	21.74	21.35	21.37	6,143,939	-0.25(-1.16%)
Jun 29, 2005	21.56	21.70	21.45	21.62	5,211,810	+0.01(+0.03%)
Jun 28, 2005	21.13	21.61	21.04	21.61	5,709,236	+0.60(+2.87%)
Jun 27, 2005	21.09	21.28	20.95	21.01	4,678,466	-0.09(-0.42%)
Jun 24, 2005	21.24	21.29	20.90	21.09	7,175,661	-0.19(-0.90%)
Jun 23, 2005	21.46	21.54	21.09	21.29	5,040,242	-0.18(-0.82%)
Jun 22, 2005	21.45	21.54	21.24	21.46	3,604,837	+0.09(+0.41%)
Jun 21, 2005	21.42	21.51	21.15	21.37	5,135,074	-0.10(-0.48%)
Jun 20, 2005	21.59	21.68	21.35	21.48	5,271,539	-0.24(-1.08%)
Jun 17, 2005	21.76	21.78	21.54	21.71	7,182,872	+0.10(+0.44%)
Jun 16, 2005	21.54	21.67	21.34	21.62	5,920,805	+0.13(+0.62%)
Jun 15, 2005	21.61	21.61	21.12	21.48	4,675,608	+0.07(+0.31%)
Jun 14, 2005	21.20	21.62	21.19	21.42	4,525,265	+0.21(+1.00%)
Jun 13, 2005	21.34	21.47	21.19	21.20	3,870,829	-0.13(-0.62%)
Jun 10, 2005	21.44	21.45	21.24	21.34	4,419,957	-0.01(-0.03%)
Jun 09, 2005	21.23	21.50	21.13	21.34	4,997,384	+0.11(+0.52%)
Jun 08, 2005	21.59	21.61	21.12	21.23	5,476,306	-0.18(-0.86%)
Jun 07, 2005	21.34	21.81	21.31	21.42	8,433,103	+10.75(+100.76%)
Jun 06, 2005	10.64	10.75	10.59	10.67	8,802,090	+0.15(+1.38%)
Jun 03, 2005	10.56	10.58	10.45	10.52	8,652,971	+0.00(+0.03%)
Jun 02, 2005	10.22	10.59	10.08	10.52	16,944,030	+0.40(+3.94%)
Jun 01, 2005	10.06	10.22	10.05	10.12	5,990,330	+0.04(+0.42%)
May 31, 2005	10.10	10.12	10.07	10.08	6,338,092	-0.02(-0.20%)
May 27, 2005	10.11	10.13	10.07	10.10	2,577,197	-0.00(-0.02%)
May 26, 2005	10.13	10.15	10.08	10.10	7,819,756	+0.01(+0.13%)
May 25, 2005	10.10	10.13	10.07	10.09	7,079,605	-0.02(-0.18%)
May 24, 2005	10.14	10.16	10.08	10.11	5,694,814	-0.03(-0.27%)
May 23, 2005	10.14	10.19	10.12	10.13	5,113,849	+0.03(+0.27%)
May 20, 2005	10.12	10.13	10.05	10.11	4,498,326	-0.02(-0.18%)
May 19, 2005	10.12	10.17	10.08	10.12	5,660,799	+0.02(+0.18%)
May 18, 2005	10.05	10.20	10.04	10.11	7,297,568	+0.07(+0.71%)
May 17, 2005	9.922	10.04	9.922	10.03	8,058,673	+0.10(+1.02%)
May 16, 2005	9.897	9.994	9.889	9.933	6,524,491	+0.06(+0.65%)
May 13, 2005	9.906	9.957	9.784	9.869	5,166,367	-0.04(-0.37%)
May 12, 2005	9.858	9.959	9.821	9.906	6,297,003	+0.06(+0.58%)
May 11, 2005	9.783	9.895	9.617	9.849	5,395,760	+0.06(+0.66%)
May 10, 2005	9.830	9.849	9.728	9.784	4,753,841	-0.06(-0.60%)
May 09, 2005	9.687	9.880	9.687	9.843	4,920,376	-0.02(-0.19%)
May 06, 2005	9.950	10.04	9.841	9.862	6,868,444	-0.04(-0.43%)
May 05, 2005	9.722	9.996	9.652	9.904	10,014,088	+0.10(+0.97%)
May 04, 2005	9.711	9.827	9.702	9.808	8,201,533	+0.08(+0.83%)
May 03, 2005	9.661	9.784	9.604	9.728	6,405,577	+0.08(+0.86%)
May 02, 2005	9.478	9.656	9.478	9.645	4,521,456	+0.17(+1.76%)
Apr 29, 2005	9.481	9.518	9.274	9.478	6,036,589	+0.07(+0.74%)
Apr 28, 2005	9.536	9.588	9.375	9.408	5,019,425	-0.13(-1.35%)
Apr 27, 2005	9.555	9.582	9.479	9.536	6,438,503	-0.02(-0.19%)
Apr 26, 2005	9.571	9.674	9.489	9.555	6,221,083	+0.17(+1.78%)
Apr 25, 2005	9.307	9.422	9.287	9.388	5,061,331	+0.11(+1.17%)
Apr 22, 2005	9.432	9.434	9.193	9.279	6,254,009	-0.17(-1.81%)
Apr 21, 2005	9.467	9.479	9.388	9.450	6,770,210	+0.05(+0.51%)
Apr 20, 2005	9.531	9.639	9.371	9.402	6,313,330	-0.27(-2.77%)
Apr 19, 2005	9.472	9.683	9.353	9.671	7,368,590	+0.17(+1.74%)
Apr 18, 2005	9.522	9.601	9.483	9.505	4,457,781	-0.02(-0.25%)
Apr 15, 2005	9.564	9.647	9.525	9.529	6,527,756	-0.07(-0.75%)
Apr 14, 2005	9.595	9.658	9.557	9.601	4,375,602	+0.01(+0.08%)
Apr 13, 2005	9.661	9.674	9.549	9.593	5,468,958	-0.07(-0.70%)
Apr 12, 2005	9.555	9.707	9.428	9.661	6,028,154	+0.10(+1.00%)
Apr 11, 2005	9.487	9.582	9.463	9.566	3,633,818	+0.08(+0.79%)
Apr 08, 2005	9.568	9.597	9.465	9.490	3,724,432	-0.09(-0.94%)
Apr 07, 2005	9.661	9.663	9.509	9.581	7,288,589	-0.09(-0.89%)
Apr 06, 2005	9.652	9.685	9.610	9.667	4,119,270	+0.04(+0.44%)
Apr 05, 2005	9.463	9.645	9.417	9.625	5,018,337	+0.16(+1.71%)
Apr 04, 2005	9.481	9.527	9.399	9.463	7,827,920	-0.01(-0.12%)
Apr 01, 2005	9.669	9.702	9.456	9.474	8,732,429	-0.19(-2.01%)
Mar 31, 2005	9.665	9.713	9.612	9.669	4,363,629	-0.06(-0.64%)
Mar 30, 2005	9.647	9.750	9.647	9.731	5,447,461	+0.10(+0.99%)
Mar 29, 2005	9.720	9.768	9.619	9.636	5,829,782	-0.13(-1.34%)
Mar 28, 2005	9.821	9.849	9.740	9.766	5,232,219	-0.06(-0.56%)
Mar 24, 2005	9.784	9.882	9.665	9.821	5,257,798	+0.05(+0.49%)
Mar 23, 2005	9.647	9.810	9.588	9.773	5,691,820	+0.14(+1.41%)
Mar 22, 2005	9.632	9.728	9.582	9.637	4,039,541	+0.02(+0.25%)
Mar 21, 2005	9.702	9.737	9.536	9.614	4,412,338	-0.10(-1.00%)
Mar 18, 2005	9.733	9.784	9.617	9.711	6,297,275	-0.03(-0.26%)
Mar 17, 2005	9.546	9.783	9.502	9.737	6,175,640	+0.19(+1.94%)
Mar 16, 2005	9.588	9.634	9.492	9.551	4,256,416	-0.06(-0.63%)
Mar 15, 2005	9.689	9.724	9.575	9.612	3,449,324	-0.05(-0.48%)
Mar 14, 2005	9.729	9.762	9.606	9.658	3,048,771	-0.05(-0.55%)
Mar 11, 2005	9.702	9.739	9.674	9.711	5,257,253	+0.04(+0.38%)
Mar 10, 2005	9.555	9.709	9.529	9.674	4,575,334	+0.14(+1.46%)
Mar 09, 2005	9.577	9.588	9.448	9.535	4,787,584	-0.06(-0.57%)
Mar 08, 2005	9.674	9.680	9.569	9.590	7,356,073	-0.13(-1.30%)
Mar 07, 2005	9.660	9.788	9.650	9.716	6,096,455	+0.06(+0.57%)
Mar 04, 2005	9.757	9.812	9.575	9.661	11,099,009	-0.04(-0.38%)
Mar 03, 2005	9.555	9.847	9.536	9.698	16,640,895	+0.50(+5.43%)
Mar 02, 2005	9.329	9.353	9.163	9.198	6,731,026	-0.12(-1.30%)
Mar 01, 2005	9.204	9.395	9.193	9.320	8,177,859	+0.16(+1.79%)
Feb 28, 2005	9.163	9.231	9.084	9.156	4,657,241	-0.01(-0.08%)
Feb 25, 2005	9.079	9.178	9.005	9.163	6,225,981	+0.08(+0.93%)
Feb 24, 2005	8.838	9.079	8.801	9.079	5,003,643	+0.25(+2.83%)
Feb 23, 2005	8.774	8.869	8.772	8.829	2,809,855	+0.06(+0.63%)
Feb 22, 2005	8.936	8.945	8.759	8.774	2,942,102	-0.16(-1.81%)
Feb 18, 2005	8.970	8.987	8.886	8.936	3,544,564	-0.03(-0.29%)
Feb 17, 2005	9.000	9.046	8.943	8.961	4,132,876	-0.01(-0.16%)
Feb 16, 2005	8.912	8.983	8.891	8.976	3,852,598	+0.06(+0.62%)
Feb 15, 2005	8.993	9.007	8.838	8.921	5,967,472	-0.08(-0.84%)
Feb 14, 2005	9.151	9.174	8.989	8.996	4,785,407	-0.17(-1.88%)
Feb 11, 2005	9.026	9.189	5.053	9.169	7,079,605	+0.16(+1.75%)
Feb 10, 2005	8.948	9.038	8.895	9.011	4,399,276	+0.07(+0.74%)
Feb 09, 2005	9.077	9.095	8.919	8.945	3,646,879	-0.12(-1.30%)
Feb 08, 2005	9.077	9.108	9.029	9.062	4,473,291	-0.02(-0.26%)
Feb 07, 2005	9.169	9.187	9.070	9.086	5,236,573	-0.07(-0.80%)
Feb 04, 2005	9.040	9.189	8.976	9.160	9,364,551	+0.12(+1.34%)
Feb 03, 2005	8.893	9.068	8.886	9.038	8,823,315	+0.17(+1.93%)
Feb 02, 2005	8.710	8.980	8.627	8.868	15,189,163	+0.32(+3.72%)
Feb 01, 2005	8.539	8.583	8.502	8.550	8,219,221	+0.03(+0.39%)
Jan 31, 2005	8.452	8.518	8.434	8.517	4,523,905	+0.10(+1.16%)
Jan 28, 2005	8.432	8.473	8.375	8.419	4,850,442	+0.03(+0.39%)
Jan 27, 2005	8.324	8.416	8.302	8.386	4,384,038	+0.03(+0.31%)
Jan 26, 2005	8.397	8.412	8.327	8.360	3,392,996	-0.01(-0.15%)
Jan 25, 2005	8.283	8.383	8.276	8.373	4,328,526	+0.08(+1.02%)
Jan 24, 2005	8.370	8.412	8.278	8.289	6,377,005	-0.14(-1.70%)
Jan 21, 2005	8.557	8.572	8.425	8.432	4,698,330	-0.14(-1.67%)
Jan 20, 2005	8.654	8.656	8.563	8.575	4,772,889	-0.11(-1.25%)
Jan 19, 2005	8.710	8.755	8.678	8.684	5,194,939	-0.04(-0.51%)
Jan 18, 2005	8.636	8.741	8.597	8.728	7,119,606	+0.09(+1.06%)
Jan 14, 2005	8.575	8.654	8.552	8.636	5,818,898	+0.06(+0.69%)
Jan 13, 2005	8.651	8.651	8.548	8.577	4,807,176	-0.07(-0.85%)
Jan 12, 2005	8.636	8.675	8.592	8.651	5,322,289	-0.01(-0.06%)
Jan 11, 2005	8.419	8.691	8.401	8.656	10,192,868	+0.20(+2.39%)
Jan 10, 2005	8.425	8.533	8.414	8.454	4,804,183	+0.05(+0.57%)
Jan 07, 2005	8.311	8.443	8.298	8.406	4,094,780	+0.09(+1.08%)
Jan 06, 2005	8.315	8.337	8.263	8.316	4,009,880	+0.00(+0.02%)
Jan 05, 2005	8.175	8.322	8.092	8.315	7,064,638	+0.14(+1.71%)
Jan 04, 2005	8.315	8.338	8.158	8.175	5,677,398	-0.09(-1.13%)
Jan 03, 2005	8.342	8.388	8.259	8.269	6,958,514	-0.01(-0.16%)
Dec 31, 2004	8.315	8.315	8.202	8.281	5,432,767	-0.04(-0.53%)
Dec 30, 2004	8.342	8.375	8.315	8.326	1,979,089	+0.02(+0.24%)
Dec 29, 2004	8.236	8.342	8.236	8.305	2,446,854	+0.03(+0.42%)
Dec 28, 2004	8.237	8.280	8.210	8.270	2,750,262	+0.04(+0.49%)
Dec 27, 2004	8.292	8.335	8.215	8.230	3,879,537	-0.04(-0.49%)
Dec 23, 2004	8.267	8.324	8.250	8.270	2,960,606	+0.01(+0.11%)
Dec 22, 2004	8.219	8.322	8.177	8.261	4,594,926	+0.06(+0.74%)
Dec 21, 2004	8.177	8.263	8.116	8.201	4,300,771	+0.04(+0.52%)
Dec 20, 2004	8.114	8.169	8.057	8.158	4,270,838	+0.04(+0.54%)
Dec 17, 2004	8.204	8.245	8.054	8.114	7,709,278	-0.13(-1.63%)
Dec 16, 2004	8.213	8.270	8.204	8.248	5,688,283	+0.02(+0.20%)
Dec 15, 2004	8.236	8.353	8.201	8.232	4,236,007	+0.01(+0.11%)
Dec 14, 2004	8.296	8.317	8.197	8.223	9,034,476	-0.12(-1.39%)
Dec 13, 2004	8.296	8.357	8.232	8.338	2,594,884	+0.04(+0.53%)
Dec 10, 2004	8.487	8.487	8.245	8.294	3,090,677	-0.04(-0.51%)
Dec 09, 2004	8.438	8.438	8.228	8.337	3,845,795	+0.04(+0.44%)
Dec 08, 2004	8.118	8.333	8.118	8.300	4,841,462	+0.17(+2.06%)
Dec 07, 2004	8.223	8.291	8.107	8.133	8,588,480	-0.18(-2.19%)
Dec 06, 2004	8.388	8.392	8.237	8.315	5,184,871	-0.09(-1.11%)
Dec 03, 2004	8.434	8.484	8.315	8.408	3,755,997	-0.02(-0.28%)
Dec 02, 2004	8.452	8.502	8.309	8.432	3,343,199	-0.04(-0.52%)
Dec 01, 2004	8.335	8.487	8.291	8.476	4,731,528	+0.14(+1.68%)
Nov 30, 2004	8.302	8.355	8.247	8.337	7,817,852	+0.01(+0.09%)
Nov 29, 2004	8.414	8.441	8.270	8.329	5,019,425	-0.07(-0.87%)
Nov 26, 2004	8.443	8.484	8.368	8.403	1,060,158	-0.06(-0.65%)
Nov 24, 2004	8.443	8.484	8.392	8.458	3,258,572	+0.03(+0.39%)
Nov 23, 2004	8.406	8.480	8.337	8.425	4,660,778	+0.01(+0.11%)
Nov 22, 2004	8.406	8.449	8.342	8.416	4,293,968	+0.00(+0.00%)
Nov 19, 2004	8.609	8.625	8.388	8.416	4,927,178	-0.16(-1.89%)
Nov 18, 2004	8.498	8.596	8.430	8.577	3,856,407	+0.07(+0.84%)
Nov 17, 2004	8.530	8.599	8.493	8.506	5,433,584	-0.01(-0.06%)
Nov 16, 2004	8.498	8.539	8.452	8.511	5,739,712	+0.01(+0.15%)
Nov 15, 2004	8.517	8.553	8.430	8.498	3,555,449	-0.02(-0.22%)
Nov 12, 2004	8.535	8.535	8.436	8.517	4,957,655	-0.03(-0.39%)
Nov 11, 2004	8.581	8.610	8.518	8.550	3,837,359	-0.01(-0.09%)
Nov 10, 2004	8.471	8.625	8.447	8.557	5,204,191	+0.10(+1.15%)
Nov 09, 2004	8.342	8.518	8.335	8.460	5,338,888	+0.04(+0.50%)
Nov 08, 2004	8.342	8.462	8.213	8.417	7,486,416	-0.07(-0.84%)
Nov 05, 2004	8.691	8.699	8.436	8.489	8,800,185	-0.13(-1.49%)
Nov 04, 2004	8.265	8.623	8.213	8.618	12,921,089	+0.46(+5.68%)
Nov 03, 2004	8.177	8.180	8.092	8.155	5,255,621	+0.09(+1.09%)
Nov 02, 2004	8.066	8.202	8.043	8.066	6,873,886	+0.04(+0.46%)
Nov 01, 2004	8.026	8.074	7.862	8.030	7,571,588	+0.04(+0.55%)
Oct 29, 2004	8.054	8.107	7.912	7.986	5,032,759	-0.08(-0.96%)
Oct 28, 2004	8.122	8.127	8.019	8.063	2,841,964	-0.07(-0.90%)
Oct 27, 2004	7.943	8.162	7.892	8.136	5,346,507	+0.19(+2.43%)
Oct 26, 2004	7.787	7.943	7.772	7.943	4,077,364	+0.16(+2.01%)
Oct 25, 2004	7.717	7.807	7.664	7.787	3,081,425	+0.02(+0.24%)
Oct 22, 2004	7.943	7.969	7.736	7.769	3,995,186	-0.17(-2.17%)
Oct 21, 2004	7.923	7.976	7.839	7.942	4,487,169	-0.00(-0.02%)
Oct 20, 2004	7.993	7.993	7.881	7.943	4,006,070	-0.08(-0.98%)
Oct 19, 2004	8.066	8.166	8.015	8.022	4,587,851	-0.01(-0.11%)
Oct 18, 2004	7.953	8.077	7.938	8.032	4,018,588	+0.08(+1.06%)
Oct 15, 2004	7.910	7.989	7.855	7.947	3,372,860	+0.09(+1.15%)
Oct 14, 2004	7.883	7.916	7.839	7.857	3,444,154	+0.00(+0.05%)
Oct 13, 2004	7.846	7.934	7.829	7.853	4,705,949	+0.08(+1.06%)
Oct 12, 2004	7.745	7.815	7.710	7.771	3,591,096	-0.02(-0.26%)
Oct 11, 2004	7.883	7.907	7.783	7.791	3,211,496	-0.06(-0.75%)
Oct 08, 2004	7.892	7.930	7.793	7.850	3,016,934	-0.05(-0.63%)
Oct 07, 2004	8.026	8.065	7.899	7.899	3,516,536	-0.13(-1.58%)
Oct 06, 2004	8.008	8.039	7.947	8.026	4,189,748	+0.03(+0.37%)
Oct 05, 2004	7.975	8.066	7.919	7.997	4,457,781	+0.01(+0.12%)
Oct 04, 2004	7.947	8.033	7.947	7.987	5,362,290	+0.04(+0.49%)

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.