Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.80	12.92	12.70	12.75	726,332	-0.03(-0.20%)
Jul 28, 2005	12.96	13.02	12.57	12.78	867,479	-0.06(-0.49%)
Jul 27, 2005	12.86	12.88	12.58	12.84	789,880	+0.03(+0.20%)
Jul 26, 2005	12.93	12.94	12.66	12.81	547,503	-0.01(-0.10%)
Jul 25, 2005	12.91	13.06	12.69	12.83	707,491	-0.08(-0.58%)
Jul 22, 2005	12.56	12.93	12.56	12.90	1,109,058	+0.43(+3.48%)
Jul 21, 2005	12.66	12.68	12.36	12.47	938,531	-0.20(-1.58%)
Jul 20, 2005	12.69	12.87	12.40	12.67	849,915	+0.02(+0.17%)
Jul 19, 2005	12.30	12.66	12.15	12.65	1,035,291	+0.35(+2.89%)
Jul 18, 2005	12.44	12.49	12.21	12.29	783,653	-0.31(-2.45%)
Jul 15, 2005	12.88	12.94	12.50	12.60	1,354,628	-0.22(-1.73%)
Jul 14, 2005	13.31	13.31	12.53	12.82	4,504,410	+0.09(+0.69%)
Jul 13, 2005	12.76	12.83	12.63	12.73	1,736,874	+0.07(+0.56%)
Jul 12, 2005	12.51	12.73	12.44	12.66	2,162,232	+0.24(+1.95%)
Jul 11, 2005	12.23	12.42	12.07	12.42	914,102	+0.14(+1.12%)
Jul 08, 2005	12.32	12.45	12.08	12.28	1,192,405	+0.08(+0.62%)
Jul 07, 2005	11.92	12.21	11.88	12.21	1,149,933	+0.18(+1.46%)
Jul 06, 2005	12.34	12.39	11.85	12.03	1,016,450	-0.10(-0.86%)
Jul 05, 2005	11.98	12.24	11.96	12.14	1,321,417	+0.23(+1.93%)
Jul 01, 2005	11.32	11.91	11.28	11.91	2,208,535	+0.68(+6.02%)
Jun 30, 2005	11.34	11.51	11.19	11.23	1,751,085	-0.11(-0.96%)
Jun 29, 2005	11.44	11.46	11.19	11.34	1,131,571	-0.13(-1.09%)
Jun 28, 2005	11.64	11.66	11.36	11.47	1,482,043	-0.13(-1.15%)
Jun 27, 2005	11.27	11.63	11.25	11.60	2,172,770	+0.35(+3.16%)
Jun 24, 2005	10.98	11.27	10.77	11.24	5,720,286	+0.29(+2.63%)
Jun 23, 2005	11.11	11.27	10.95	10.96	927,674	-0.11(-1.02%)
Jun 22, 2005	10.86	11.07	10.78	11.07	1,611,056	+0.25(+2.35%)
Jun 21, 2005	11.06	11.12	10.80	10.81	868,437	-0.25(-2.26%)
Jun 20, 2005	11.11	11.19	10.96	11.06	1,050,140	-0.04(-0.38%)
Jun 17, 2005	11.05	11.24	10.94	11.11	1,195,598	+0.15(+1.37%)
Jun 16, 2005	10.94	11.03	10.86	10.96	1,218,430	+0.03(+0.31%)
Jun 15, 2005	10.77	10.93	10.74	10.92	3,209,338	+0.18(+1.63%)
Jun 14, 2005	10.75	10.77	10.65	10.75	1,469,110	+0.04(+0.35%)
Jun 13, 2005	10.66	10.77	10.56	10.71	1,550,701	+0.06(+0.59%)
Jun 10, 2005	10.40	10.77	10.40	10.65	2,999,374	+0.23(+2.25%)
Jun 09, 2005	10.50	10.75	10.34	10.41	6,993,164	+0.07(+0.69%)
Jun 08, 2005	10.19	10.49	10.17	10.34	1,163,984	+0.11(+1.06%)
Jun 07, 2005	10.40	10.50	10.15	10.23	887,438	-0.12(-1.17%)
Jun 06, 2005	10.41	10.58	10.27	10.35	1,477,253	-0.09(-0.84%)
Jun 03, 2005	10.30	10.56	10.28	10.44	1,080,637	+0.17(+1.67%)
Jun 02, 2005	10.25	10.37	10.15	10.27	1,041,997	+0.03(+0.24%)
Jun 01, 2005	9.749	10.31	9.749	10.25	1,794,355	+0.60(+6.23%)
May 31, 2005	9.561	9.649	9.369	9.645	517,964	+0.10(+1.09%)
May 27, 2005	9.486	9.620	9.415	9.541	886,320	+0.07(+0.70%)
May 26, 2005	9.457	9.478	9.319	9.474	821,814	+0.02(+0.18%)
May 25, 2005	9.561	9.599	9.244	9.457	700,945	-0.13(-1.31%)
May 24, 2005	9.261	9.587	9.106	9.582	1,038,484	+0.32(+3.47%)
May 23, 2005	8.994	9.311	8.977	9.261	769,762	+0.23(+2.50%)
May 20, 2005	9.219	9.219	8.994	9.035	345,203	-0.18(-1.99%)
May 19, 2005	9.077	9.219	8.998	9.219	392,944	+0.14(+1.56%)
May 18, 2005	9.165	9.177	8.918	9.077	738,467	+0.01(+0.14%)
May 17, 2005	8.589	9.094	8.547	9.065	1,211,405	+0.48(+5.54%)
May 16, 2005	8.726	8.747	8.468	8.589	1,513,817	-0.18(-2.05%)
May 13, 2005	8.893	9.056	8.714	8.768	1,207,733	-0.30(-3.27%)
May 12, 2005	9.637	9.741	8.455	9.065	2,204,224	-0.57(-5.94%)
May 11, 2005	9.520	9.674	9.478	9.637	641,388	+0.12(+1.27%)
May 10, 2005	9.716	9.716	9.507	9.516	630,371	-0.22(-2.27%)
May 09, 2005	9.628	9.783	9.587	9.737	404,121	+0.11(+1.17%)
May 06, 2005	9.749	9.804	9.595	9.624	563,310	-0.07(-0.69%)
May 05, 2005	9.470	9.779	9.445	9.691	1,213,002	+0.26(+2.79%)
May 04, 2005	9.290	9.511	9.278	9.428	1,144,983	+0.15(+1.62%)
May 03, 2005	9.574	9.574	9.232	9.278	1,409,713	-0.30(-3.10%)
May 02, 2005	9.424	9.628	9.219	9.574	879,454	+0.12(+1.24%)
Apr 29, 2005	9.662	9.737	9.207	9.457	1,842,894	-0.18(-1.91%)
Apr 28, 2005	9.687	9.812	9.040	9.641	2,594,135	-0.15(-1.54%)
Apr 27, 2005	10.03	10.08	9.708	9.791	752,198	-0.33(-3.26%)
Apr 26, 2005	10.24	10.29	9.979	10.12	870,992	-0.12(-1.18%)
Apr 25, 2005	10.30	10.38	10.13	10.24	709,726	+0.03(+0.29%)
Apr 22, 2005	10.18	10.34	10.03	10.21	884,084	+0.03(+0.25%)
Apr 21, 2005	9.883	10.22	9.883	10.19	732,559	+0.37(+3.74%)
Apr 20, 2005	10.05	10.31	9.816	9.820	905,161	-0.24(-2.41%)
Apr 19, 2005	9.825	10.13	9.825	10.06	738,147	+0.33(+3.43%)
Apr 18, 2005	9.432	9.749	9.269	9.728	868,437	+0.23(+2.42%)
Apr 15, 2005	9.912	10.06	9.394	9.499	1,425,521	-0.41(-4.17%)
Apr 14, 2005	10.000	10.21	9.870	9.912	1,642,351	+0.13(+1.28%)
Apr 13, 2005	10.21	10.23	9.733	9.787	937,733	-0.42(-4.09%)
Apr 12, 2005	10.35	10.59	10.08	10.20	1,089,897	-0.24(-2.28%)
Apr 11, 2005	10.61	10.62	10.23	10.44	1,197,674	-0.21(-1.96%)
Apr 08, 2005	10.86	10.98	10.54	10.65	2,063,876	-0.20(-1.88%)
Apr 07, 2005	10.77	10.96	10.71	10.86	2,823,419	+0.12(+1.13%)
Apr 06, 2005	10.38	10.76	10.35	10.73	2,429,836	+0.43(+4.17%)
Apr 05, 2005	10.23	10.35	10.12	10.30	1,396,142	+0.07(+0.69%)
Apr 04, 2005	10.28	10.44	10.11	10.23	1,443,404	+0.10(+1.03%)
Apr 01, 2005	9.937	10.29	9.929	10.13	1,566,987	+0.38(+3.85%)
Mar 31, 2005	9.645	9.896	9.641	9.754	1,730,647	+0.21(+2.23%)
Mar 30, 2005	9.541	9.561	8.977	9.541	2,337,228	+0.00(+0.00%)
Mar 29, 2005	9.854	9.912	9.482	9.541	1,199,430	-0.35(-3.55%)
Mar 28, 2005	9.983	10.04	9.741	9.891	557,243	-0.09(-0.92%)
Mar 24, 2005	9.845	10.25	9.845	9.983	681,305	+0.14(+1.40%)
Mar 23, 2005	10.33	10.44	9.666	9.845	1,577,525	-0.51(-4.92%)
Mar 22, 2005	10.43	10.52	10.31	10.35	639,153	-0.07(-0.68%)
Mar 21, 2005	10.53	10.61	10.19	10.43	1,136,680	-0.14(-1.30%)
Mar 18, 2005	10.75	10.80	10.44	10.56	1,742,622	+0.37(+3.60%)
Mar 17, 2005	9.929	10.23	9.929	10.20	896,698	+0.27(+2.73%)
Mar 16, 2005	9.708	10.08	9.658	9.925	859,495	+0.09(+0.89%)
Mar 15, 2005	9.916	10.15	9.812	9.837	809,360	-0.10(-0.97%)
Mar 14, 2005	9.862	9.975	9.708	9.933	804,250	+0.07(+0.72%)
Mar 11, 2005	9.561	9.979	9.561	9.862	979,407	+0.27(+2.83%)
Mar 10, 2005	9.645	9.733	9.323	9.591	1,395,503	-0.30(-3.08%)
Mar 09, 2005	10.09	10.29	9.875	9.896	812,553	-0.20(-1.94%)
Mar 08, 2005	10.23	10.42	10.08	10.09	1,130,613	-0.20(-1.95%)
Mar 07, 2005	10.42	10.42	10.08	10.29	684,020	-0.13(-1.20%)
Mar 04, 2005	10.38	10.45	10.06	10.42	1,037,845	+0.10(+0.97%)
Mar 03, 2005	10.22	10.56	10.17	10.32	1,506,792	+0.10(+0.98%)
Mar 02, 2005	10.19	10.38	9.854	10.22	2,012,143	+0.20(+1.96%)
Mar 01, 2005	10.54	10.68	9.858	10.02	1,638,678	-0.52(-4.91%)
Feb 28, 2005	10.97	11.01	10.25	10.54	1,053,493	-0.12(-1.10%)
Feb 25, 2005	10.36	10.79	10.34	10.66	870,193	+0.31(+3.03%)
Feb 24, 2005	10.17	10.41	10.09	10.34	666,137	+0.21(+2.10%)
Feb 23, 2005	10.07	10.41	10.07	10.13	1,264,894	-0.04(-0.41%)
Feb 22, 2005	10.11	10.36	10.05	10.17	1,198,791	+0.15(+1.54%)
Feb 18, 2005	10.27	10.33	10.01	10.02	1,156,000	+0.06(+0.63%)
Feb 17, 2005	10.10	10.25	9.854	9.954	830,595	-0.17(-1.65%)
Feb 16, 2005	9.720	10.25	9.720	10.12	927,355	+0.40(+4.12%)
Feb 15, 2005	9.908	9.908	9.645	9.720	634,203	-0.18(-1.85%)
Feb 14, 2005	10.000	10.00	9.883	9.904	680,347	-0.07(-0.67%)
Feb 11, 2005	9.833	10.06	9.653	9.971	715,794	+0.18(+1.83%)
Feb 10, 2005	9.708	9.850	9.699	9.791	1,197,833	+0.12(+1.25%)
Feb 09, 2005	9.649	9.774	9.503	9.670	723,458	+0.02(+0.22%)
Feb 08, 2005	9.353	9.674	9.294	9.649	1,227,532	+0.30(+3.17%)
Feb 07, 2005	9.353	9.486	9.227	9.353	482,358	-0.03(-0.36%)
Feb 04, 2005	9.495	9.495	9.294	9.386	513,813	-0.10(-1.01%)
Feb 03, 2005	9.365	9.490	9.102	9.482	611,051	+0.12(+1.25%)
Feb 02, 2005	9.340	9.411	9.298	9.365	1,102,511	+0.03(+0.27%)
Feb 01, 2005	9.290	9.382	9.190	9.340	908,035	+0.08(+0.81%)
Jan 31, 2005	8.989	9.323	8.989	9.265	770,241	+0.22(+2.40%)
Jan 28, 2005	9.190	9.207	8.960	9.048	916,497	-0.14(-1.50%)
Jan 27, 2005	9.044	9.332	8.989	9.186	1,213,960	+0.16(+1.80%)
Jan 26, 2005	8.776	9.035	8.756	9.023	830,595	+0.26(+2.95%)
Jan 25, 2005	8.731	8.852	8.564	8.764	752,198	+0.03(+0.38%)
Jan 24, 2005	8.831	8.914	8.693	8.731	614,564	-0.03(-0.33%)
Jan 21, 2005	8.839	8.918	8.726	8.760	767,207	-0.06(-0.66%)
Jan 20, 2005	9.035	9.035	8.630	8.818	995,373	-0.22(-2.40%)
Jan 19, 2005	8.935	9.232	8.935	9.035	1,945,242	+0.14(+1.60%)
Jan 18, 2005	8.697	8.914	8.697	8.893	1,387,041	+0.24(+2.80%)
Jan 14, 2005	8.559	8.768	8.518	8.651	1,490,665	+0.11(+1.32%)
Jan 13, 2005	8.388	8.584	8.309	8.539	1,167,017	+0.18(+2.10%)
Jan 12, 2005	8.067	8.392	8.029	8.363	1,532,499	+0.30(+3.73%)
Jan 11, 2005	8.163	8.204	7.962	8.063	1,075,367	-0.08(-0.97%)
Jan 10, 2005	7.904	8.275	7.904	8.142	1,599,559	+0.27(+3.45%)
Jan 07, 2005	8.100	8.100	7.730	7.870	1,883,450	-0.15(-1.82%)
Jan 06, 2005	7.933	8.204	7.900	8.017	1,804,255	+0.13(+1.59%)
Jan 05, 2005	7.975	8.079	7.808	7.891	1,341,535	-0.14(-1.72%)
Jan 04, 2005	7.975	8.213	7.958	8.029	1,654,326	+0.05(+0.68%)
Jan 03, 2005	8.539	8.547	7.904	7.975	2,974,625	-0.57(-6.65%)
Dec 31, 2004	8.392	8.622	8.372	8.543	873,067	+0.10(+1.24%)
Dec 30, 2004	8.547	8.547	8.392	8.438	411,625	-0.10(-1.22%)
Dec 29, 2004	8.539	8.564	8.413	8.543	509,981	+0.00(+0.00%)
Dec 28, 2004	8.342	8.639	8.342	8.543	677,473	+0.17(+1.99%)
Dec 27, 2004	8.664	8.664	8.296	8.376	796,905	-0.30(-3.42%)
Dec 23, 2004	8.664	8.822	8.572	8.672	549,419	-0.01(-0.14%)
Dec 22, 2004	8.885	8.989	8.455	8.685	975,096	-0.20(-2.21%)
Dec 21, 2004	8.935	8.969	8.731	8.881	1,017,727	-0.04(-0.42%)
Dec 20, 2004	8.981	9.040	8.856	8.918	1,388,637	-0.06(-0.70%)
Dec 17, 2004	8.789	9.002	8.789	8.981	1,361,813	+0.17(+1.94%)
Dec 16, 2004	8.831	8.893	8.685	8.810	1,872,433	+0.05(+0.62%)
Dec 15, 2004	8.451	8.981	8.451	8.756	1,779,346	+0.31(+3.66%)
Dec 14, 2004	8.434	8.497	8.217	8.447	794,510	+0.04(+0.45%)
Dec 13, 2004	8.163	8.434	8.163	8.409	910,430	+0.28(+3.49%)
Dec 10, 2004	8.321	8.342	8.042	8.125	1,146,101	-0.20(-2.36%)
Dec 09, 2004	7.954	8.442	7.954	8.321	5,970,008	+0.50(+6.35%)
Dec 08, 2004	7.641	7.916	7.507	7.825	1,205,178	+0.22(+2.85%)
Dec 07, 2004	8.000	8.004	7.557	7.607	961,045	-0.40(-5.01%)
Dec 06, 2004	8.125	8.129	7.912	8.008	1,014,214	-0.13(-1.54%)
Dec 03, 2004	7.954	8.163	7.950	8.134	808,881	+0.22(+2.80%)
Dec 02, 2004	8.388	8.392	7.799	7.912	1,335,947	-0.48(-5.67%)
Dec 01, 2004	8.660	8.726	8.154	8.388	1,861,416	-0.27(-3.13%)
Nov 30, 2004	8.434	8.668	8.409	8.660	1,531,860	+0.13(+1.57%)
Nov 29, 2004	8.622	8.647	8.392	8.526	1,023,315	-0.04(-0.49%)
Nov 26, 2004	8.447	8.622	8.447	8.568	771,837	+0.12(+1.43%)
Nov 24, 2004	8.413	8.622	8.046	8.447	2,857,269	+0.13(+1.61%)
Nov 23, 2004	7.474	8.413	7.445	8.313	4,047,279	+0.97(+13.19%)
Nov 22, 2004	7.077	7.349	7.015	7.344	1,608,501	+0.25(+3.47%)
Nov 19, 2004	7.060	7.190	6.931	7.098	1,571,617	+0.04(+0.59%)
Nov 18, 2004	7.027	7.098	6.964	7.056	714,995	+0.03(+0.42%)
Nov 17, 2004	6.931	7.090	6.931	7.027	798,342	+0.12(+1.69%)
Nov 16, 2004	6.973	7.098	6.910	6.910	450,904	-0.05(-0.78%)
Nov 15, 2004	7.077	7.115	6.868	6.964	1,116,722	-0.09(-1.30%)
Nov 12, 2004	6.998	7.202	6.910	7.056	1,506,313	+0.08(+1.14%)
Nov 11, 2004	7.027	7.048	6.868	6.977	810,158	-0.03(-0.42%)
Nov 10, 2004	6.860	7.152	6.848	7.006	1,016,290	+0.12(+1.70%)
Nov 09, 2004	6.964	6.973	6.860	6.889	736,231	-0.09(-1.32%)
Nov 08, 2004	7.090	7.115	6.973	6.981	552,133	-0.13(-1.88%)
Nov 05, 2004	7.223	7.244	7.069	7.115	512,376	-0.00(-0.06%)
Nov 04, 2004	6.831	7.148	6.827	7.119	1,046,946	+0.27(+3.96%)
Nov 03, 2004	6.701	6.902	6.701	6.848	718,508	+0.19(+2.82%)
Nov 02, 2004	6.651	6.772	6.626	6.660	697,592	+0.00(+0.06%)
Nov 01, 2004	6.618	6.722	6.559	6.655	523,393	+0.10(+1.53%)
Oct 29, 2004	6.430	6.601	6.426	6.555	1,016,290	+0.10(+1.62%)
Oct 28, 2004	6.476	6.622	6.246	6.451	1,788,607	-0.28(-4.10%)
Oct 27, 2004	6.777	6.902	6.559	6.726	555,806	-0.10(-1.41%)
Oct 26, 2004	6.797	6.827	6.639	6.822	532,175	+0.06(+0.86%)
Oct 25, 2004	6.827	6.873	6.747	6.764	608,656	-0.04(-0.55%)
Oct 22, 2004	6.785	6.939	6.777	6.802	557,083	+0.00(+0.00%)
Oct 21, 2004	6.822	6.827	6.756	6.802	689,927	-0.00(-0.06%)
Oct 20, 2004	6.756	7.031	6.743	6.806	1,560,920	+0.03(+0.43%)
Oct 19, 2004	6.827	6.831	6.639	6.777	1,424,084	-0.08(-1.22%)
Oct 18, 2004	6.864	6.977	6.760	6.860	995,693	+0.00(+0.06%)
Oct 15, 2004	6.939	6.948	6.806	6.856	444,517	-0.08(-1.14%)
Oct 14, 2004	6.785	6.998	6.743	6.935	761,619	+0.13(+1.84%)
Oct 13, 2004	7.140	7.152	6.447	6.810	2,403,491	-0.31(-4.34%)
Oct 12, 2004	7.161	7.227	7.115	7.119	347,917	-0.04(-0.58%)
Oct 11, 2004	7.248	7.294	7.098	7.161	306,084	-0.10(-1.44%)
Oct 08, 2004	7.223	7.361	7.161	7.265	430,785	+0.00(+0.00%)
Oct 07, 2004	7.516	7.578	7.232	7.265	883,605	-0.24(-3.17%)
Oct 06, 2004	7.511	7.653	7.474	7.503	1,448,673	+0.03(+0.39%)
Oct 05, 2004	7.411	7.620	7.411	7.474	708,928	+0.06(+0.85%)
Oct 04, 2004	7.399	7.474	7.286	7.411	613,766	+0.05(+0.62%)
Oct 01, 2004	7.303	7.369	7.248	7.365	516,368	+0.06(+0.86%)
Sep 30, 2004	7.265	7.344	7.202	7.303	735,114	+0.04(+0.58%)
Sep 29, 2004	7.307	7.386	7.244	7.261	890,950	-0.08(-1.08%)
Sep 28, 2004	7.202	7.349	7.194	7.340	829,637	+0.14(+1.91%)
Sep 27, 2004	7.140	7.361	7.056	7.202	853,747	+0.02(+0.29%)
Sep 24, 2004	6.973	7.194	6.969	7.182	1,150,891	+0.19(+2.75%)
Sep 23, 2004	6.856	7.010	6.822	6.989	641,708	+0.13(+1.95%)
Sep 22, 2004	6.864	6.960	6.747	6.856	479,963	-0.01(-0.18%)
Sep 21, 2004	6.743	6.881	6.689	6.868	549,898	+0.13(+1.92%)
Sep 20, 2004	6.555	6.772	6.555	6.739	571,932	+0.18(+2.80%)
Sep 17, 2004	6.643	6.643	6.534	6.555	448,828	-0.04(-0.63%)
Sep 16, 2004	6.597	6.676	6.555	6.597	348,556	+0.03(+0.51%)
Sep 15, 2004	6.618	6.676	6.534	6.564	312,631	-0.10(-1.57%)
Sep 14, 2004	6.714	6.756	6.593	6.668	341,211	-0.09(-1.30%)
Sep 13, 2004	6.693	6.756	6.670	6.756	346,001	+0.07(+1.00%)
Sep 10, 2004	6.701	6.777	6.639	6.689	548,780	-0.01(-0.19%)
Sep 09, 2004	6.618	6.714	6.618	6.701	458,887	+0.08(+1.26%)
Sep 08, 2004	6.693	6.731	6.576	6.618	613,127	-0.10(-1.43%)
Sep 07, 2004	6.672	6.714	6.645	6.714	567,142	+0.06(+0.94%)
Sep 03, 2004	6.655	6.714	6.635	6.651	384,641	-0.03(-0.44%)
Sep 02, 2004	6.488	6.693	6.488	6.681	619,993	+0.16(+2.50%)
Sep 01, 2004	6.263	6.518	6.255	6.518	673,961	+0.25(+4.07%)
Aug 31, 2004	6.054	6.263	6.054	6.263	445,794	+0.23(+3.88%)
Aug 30, 2004	6.129	6.150	5.962	6.029	282,453	-0.13(-2.10%)
Aug 27, 2004	6.104	6.175	6.054	6.159	360,691	+0.04(+0.68%)
Aug 26, 2004	6.205	6.221	6.017	6.117	270,318	-0.08(-1.28%)
Aug 25, 2004	6.171	6.234	6.150	6.196	367,397	-0.01(-0.13%)
Aug 24, 2004	6.200	6.284	6.150	6.205	473,896	-0.03(-0.47%)
Aug 23, 2004	6.346	6.351	6.121	6.234	745,811	-0.12(-1.84%)
Aug 20, 2004	6.250	6.459	6.250	6.351	839,537	+0.15(+2.36%)
Aug 19, 2004	6.159	6.259	6.121	6.205	464,316	-0.03(-0.54%)
Aug 18, 2004	5.866	6.263	5.866	6.238	765,930	+0.37(+6.33%)
Aug 17, 2004	5.896	5.958	5.653	5.866	771,837	-0.15(-2.57%)
Aug 16, 2004	6.096	6.221	5.900	6.021	508,065	-0.08(-1.23%)
Aug 13, 2004	6.021	6.200	5.992	6.096	797,065	+0.09(+1.46%)
Aug 12, 2004	6.296	6.334	5.996	6.008	613,127	-0.33(-5.20%)
Aug 11, 2004	6.443	6.443	6.230	6.338	451,383	-0.10(-1.62%)
Aug 10, 2004	6.409	6.447	6.346	6.443	500,561	+0.08(+1.18%)
Aug 09, 2004	6.209	6.472	6.200	6.367	577,840	+0.17(+2.69%)
Aug 06, 2004	6.497	6.497	6.117	6.200	797,704	-0.34(-5.23%)
Aug 05, 2004	6.806	6.810	6.480	6.543	1,038,005	-0.28(-4.16%)
Aug 04, 2004	6.889	6.893	6.806	6.827	971,104	-0.07(-1.03%)
Aug 03, 2004	6.989	6.994	6.835	6.898	661,826	-0.11(-1.55%)

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.