Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.41	35.95	35.23	35.77	1,500,388	+0.35(+0.99%)
Jul 28, 2005	34.38	35.66	34.38	35.42	1,616,257	+1.04(+3.03%)
Jul 27, 2005	34.76	34.92	34.20	34.38	654,212	-0.36(-1.03%)
Jul 26, 2005	34.78	34.88	34.49	34.74	1,548,964	+0.18(+0.52%)
Jul 25, 2005	34.47	34.78	34.45	34.56	1,152,671	-0.37(-1.05%)
Jul 22, 2005	34.39	34.93	34.17	34.92	1,319,343	+0.51(+1.49%)
Jul 21, 2005	35.01	35.15	33.39	34.41	4,764,099	-1.90(-5.24%)
Jul 20, 2005	36.71	36.92	36.05	36.32	774,537	-0.57(-1.53%)
Jul 19, 2005	37.65	37.65	36.40	36.88	928,955	-0.65(-1.72%)
Jul 18, 2005	36.87	37.67	36.85	37.53	1,168,825	+0.70(+1.90%)
Jul 15, 2005	36.57	37.23	36.53	36.83	745,236	+0.26(+0.71%)
Jul 14, 2005	37.11	38.00	36.48	36.57	1,117,464	-0.55(-1.48%)
Jul 13, 2005	37.07	37.20	36.37	37.11	1,967,985	-0.04(-0.10%)
Jul 12, 2005	37.56	37.66	36.97	37.15	1,943,363	-0.06(-0.17%)
Jul 11, 2005	37.07	37.86	36.89	37.21	1,331,487	-0.26(-0.69%)
Jul 08, 2005	37.73	37.73	37.30	37.47	1,667,618	-0.31(-0.83%)
Jul 07, 2005	36.80	37.91	36.58	37.79	3,144,833	+0.51(+1.37%)
Jul 06, 2005	35.72	40.15	35.67	37.28	9,586,466	+1.70(+4.77%)
Jul 05, 2005	35.32	35.71	34.86	35.58	1,850,223	+0.26(+0.74%)
Jul 01, 2005	35.67	35.71	35.28	35.32	846,844	-0.35(-0.98%)
Jun 30, 2005	35.88	35.90	35.53	35.67	1,457,606	+0.36(+1.02%)
Jun 29, 2005	34.95	35.53	34.92	35.31	1,375,161	+0.58(+1.68%)
Jun 28, 2005	34.11	34.83	34.06	34.73	1,124,818	+0.75(+2.22%)
Jun 27, 2005	33.84	34.15	33.84	33.97	889,961	+0.09(+0.26%)
Jun 24, 2005	34.42	34.57	33.76	33.88	1,563,336	-0.65(-1.87%)
Jun 23, 2005	34.92	34.95	34.46	34.53	1,399,226	-0.30(-0.85%)
Jun 22, 2005	34.99	35.20	34.70	34.83	1,248,597	+0.06(+0.18%)
Jun 21, 2005	35.26	35.34	34.58	34.76	1,252,496	-0.58(-1.65%)
Jun 20, 2005	35.38	35.53	35.03	35.35	991,903	-0.04(-0.10%)
Jun 17, 2005	35.18	35.64	34.93	35.38	1,543,059	+0.61(+1.76%)
Jun 16, 2005	34.96	35.09	34.27	34.77	842,053	-0.14(-0.41%)
Jun 15, 2005	35.79	35.79	34.63	34.92	781,891	-0.52(-1.47%)
Jun 14, 2005	34.62	35.44	34.60	35.44	898,205	+0.82(+2.36%)
Jun 13, 2005	34.28	34.63	34.13	34.62	511,159	+0.38(+1.10%)
Jun 10, 2005	35.30	35.30	34.04	34.24	549,150	-0.37(-1.06%)
Jun 09, 2005	33.69	34.61	33.65	34.61	1,356,555	+0.95(+2.83%)
Jun 08, 2005	34.33	34.38	33.49	33.66	584,691	-0.60(-1.76%)
Jun 07, 2005	34.46	34.84	34.18	34.26	1,257,175	-0.04(-0.10%)
Jun 06, 2005	33.98	34.32	33.75	34.30	1,074,125	+0.39(+1.14%)
Jun 03, 2005	33.60	34.29	33.60	33.91	896,757	+0.31(+0.93%)
Jun 02, 2005	33.43	33.66	33.03	33.60	787,127	+0.19(+0.56%)
Jun 01, 2005	32.81	33.47	32.54	33.41	1,080,587	+0.77(+2.37%)
May 31, 2005	33.14	33.20	32.60	32.64	1,085,600	-0.48(-1.44%)
May 27, 2005	32.90	33.28	32.85	33.11	597,058	+0.22(+0.66%)
May 26, 2005	32.76	32.98	32.66	32.90	580,123	+0.42(+1.30%)
May 25, 2005	32.55	32.71	32.20	32.47	594,384	-0.07(-0.22%)
May 24, 2005	32.67	33.03	32.40	32.55	768,633	-0.06(-0.19%)
May 23, 2005	32.59	32.73	32.23	32.61	731,867	+0.03(+0.08%)
May 20, 2005	32.87	32.89	32.34	32.58	541,240	-0.22(-0.66%)
May 19, 2005	32.76	33.17	32.35	32.80	878,374	+0.06(+0.19%)
May 18, 2005	32.31	33.29	32.16	32.73	2,057,115	+0.62(+1.93%)
May 17, 2005	31.85	32.12	31.45	32.12	716,826	+0.28(+0.87%)
May 16, 2005	30.97	31.89	30.97	31.84	892,412	+0.70(+2.25%)
May 13, 2005	32.10	32.21	30.46	31.14	1,485,348	-1.08(-3.34%)
May 12, 2005	32.79	33.17	32.21	32.21	1,237,344	-0.53(-1.62%)
May 11, 2005	32.89	32.93	32.03	32.74	1,157,684	-0.02(-0.05%)
May 10, 2005	32.58	32.97	32.40	32.76	1,591,858	+0.15(+0.47%)
May 09, 2005	31.59	32.85	31.28	32.61	1,696,139	+1.12(+3.56%)
May 06, 2005	31.55	31.73	31.08	31.49	1,032,234	+0.10(+0.31%)
May 05, 2005	31.52	32.06	31.24	31.39	1,473,983	-0.13(-0.43%)
May 04, 2005	31.15	31.77	31.00	31.52	2,167,191	+0.65(+2.09%)
May 03, 2005	31.15	31.19	30.19	30.88	2,451,292	-0.32(-1.04%)
May 02, 2005	30.65	31.88	30.36	31.20	3,179,259	+0.10(+0.32%)
Apr 29, 2005	29.08	31.36	29.06	31.10	2,842,683	+2.02(+6.94%)
Apr 28, 2005	29.49	29.49	28.94	29.08	1,175,733	-0.39(-1.34%)
Apr 27, 2005	28.96	29.57	28.21	29.48	1,381,846	+0.62(+2.15%)
Apr 26, 2005	28.48	29.08	28.28	28.86	1,295,835	+0.39(+1.36%)
Apr 25, 2005	27.79	28.52	27.75	28.47	1,421,620	+0.68(+2.45%)
Apr 22, 2005	28.16	28.16	27.50	27.79	1,130,722	-0.37(-1.31%)
Apr 21, 2005	28.50	28.72	27.91	28.16	1,803,207	-0.12(-0.41%)
Apr 20, 2005	29.19	29.57	28.27	28.27	933,077	-0.92(-3.14%)
Apr 19, 2005	28.35	29.35	28.35	29.19	1,104,763	+0.84(+2.98%)
Apr 18, 2005	28.97	29.02	27.75	28.35	1,257,398	-0.68(-2.35%)
Apr 15, 2005	29.31	29.56	28.92	29.03	1,256,730	-0.36(-1.22%)
Apr 14, 2005	30.57	30.57	29.07	29.39	2,277,600	-1.18(-3.88%)
Apr 13, 2005	30.60	30.82	30.40	30.57	935,305	-0.03(-0.09%)
Apr 12, 2005	30.34	30.68	29.85	30.60	733,872	+0.07(+0.24%)
Apr 11, 2005	30.54	30.81	30.23	30.53	1,017,193	-0.07(-0.23%)
Apr 08, 2005	31.06	31.07	30.45	30.60	1,000,370	-0.36(-1.16%)
Apr 07, 2005	30.70	30.99	30.31	30.96	1,159,467	+0.44(+1.44%)
Apr 06, 2005	30.11	30.94	30.10	30.52	1,294,721	+0.50(+1.67%)
Apr 05, 2005	29.22	30.02	29.17	30.01	1,374,715	+0.88(+3.02%)
Apr 04, 2005	29.22	29.42	28.95	29.14	558,843	-0.10(-0.34%)
Apr 01, 2005	28.86	29.46	28.86	29.23	1,106,992	+0.57(+1.97%)
Mar 31, 2005	29.40	29.40	28.56	28.67	1,317,226	-0.80(-2.71%)
Mar 30, 2005	28.54	29.52	28.39	29.47	1,649,569	+0.87(+3.04%)
Mar 29, 2005	28.45	28.73	27.47	28.60	2,413,857	+0.57(+2.02%)
Mar 28, 2005	28.89	28.89	28.00	28.03	657,889	-0.20(-0.70%)
Mar 24, 2005	27.87	28.49	27.85	28.23	870,352	+0.43(+1.55%)
Mar 23, 2005	27.73	27.99	27.38	27.80	1,338,506	-0.22(-0.80%)
Mar 22, 2005	28.36	28.71	27.92	28.02	1,502,505	-0.31(-1.08%)
Mar 21, 2005	28.81	29.13	28.02	28.33	1,605,561	-0.33(-1.16%)
Mar 18, 2005	29.90	30.06	28.05	28.66	2,923,791	-1.31(-4.37%)
Mar 17, 2005	30.43	30.43	29.86	29.97	1,101,978	-0.32(-1.07%)
Mar 16, 2005	30.35	30.58	30.13	30.29	1,383,517	-0.04(-0.15%)
Mar 15, 2005	30.63	30.74	30.33	30.34	955,694	-0.30(-0.97%)
Mar 14, 2005	30.38	30.65	30.32	30.63	816,651	+0.34(+1.13%)
Mar 11, 2005	30.00	30.70	29.99	30.29	992,794	+0.25(+0.84%)
Mar 10, 2005	29.94	30.33	29.84	30.04	922,716	+0.11(+0.36%)
Mar 09, 2005	30.26	30.83	29.75	29.93	1,180,746	-0.38(-1.24%)
Mar 08, 2005	30.99	31.05	30.27	30.31	1,442,231	-0.68(-2.20%)
Mar 07, 2005	31.40	31.41	30.90	30.99	1,320,569	-0.30(-0.95%)
Mar 04, 2005	30.97	31.29	30.86	31.29	985,664	+0.55(+1.78%)
Mar 03, 2005	30.63	30.92	30.50	30.74	1,105,877	+0.13(+0.41%)
Mar 02, 2005	30.31	30.70	30.08	30.62	1,045,046	+0.13(+0.41%)
Mar 01, 2005	29.82	30.74	29.82	30.49	1,158,575	+0.63(+2.10%)
Feb 28, 2005	29.92	30.16	29.66	29.86	1,106,992	-0.05(-0.18%)
Feb 25, 2005	29.53	29.99	29.26	29.92	1,119,804	+0.16(+0.54%)
Feb 24, 2005	29.08	29.80	28.90	29.75	1,106,546	+0.67(+2.31%)
Feb 23, 2005	28.63	29.21	28.41	29.08	1,996,284	+0.63(+2.21%)
Feb 22, 2005	29.49	29.73	28.42	28.45	2,047,979	-1.49(-4.98%)
Feb 18, 2005	30.29	30.42	29.85	29.94	1,161,472	-0.28(-0.92%)
Feb 17, 2005	30.16	30.50	29.95	30.22	1,600,993	+0.23(+0.78%)
Feb 16, 2005	29.68	30.09	29.57	29.99	1,658,928	+0.31(+1.06%)
Feb 15, 2005	29.71	29.91	29.56	29.67	1,344,522	-0.06(-0.21%)
Feb 14, 2005	29.77	29.98	29.67	29.74	1,330,373	-0.26(-0.87%)
Feb 11, 2005	29.61	30.19	29.57	30.00	955,694	+0.33(+1.12%)
Feb 10, 2005	29.98	30.02	29.59	29.66	1,573,252	-0.15(-0.51%)
Feb 09, 2005	30.69	30.86	29.54	29.82	2,054,218	-0.87(-2.84%)
Feb 08, 2005	30.41	30.90	30.41	30.69	1,661,825	+0.04(+0.12%)
Feb 07, 2005	29.92	31.95	29.13	30.65	6,210,675	-0.45(-1.44%)
Feb 04, 2005	30.65	31.15	30.46	31.10	1,751,846	+0.36(+1.17%)
Feb 03, 2005	30.97	31.02	30.52	30.74	1,548,630	-0.36(-1.15%)
Feb 02, 2005	31.43	31.43	30.97	31.10	1,304,191	-0.15(-0.49%)
Feb 01, 2005	30.98	31.50	30.76	31.25	2,014,890	+0.49(+1.61%)
Jan 31, 2005	30.43	30.88	30.38	30.76	1,207,931	+0.59(+1.96%)
Jan 28, 2005	30.49	30.49	29.91	30.17	1,558,434	+0.10(+0.33%)
Jan 27, 2005	29.80	30.40	29.75	30.07	1,043,375	+0.44(+1.48%)
Jan 26, 2005	29.44	30.11	29.40	29.63	1,245,031	+0.19(+0.64%)
Jan 25, 2005	29.51	30.03	29.32	29.44	1,318,563	+0.11(+0.37%)
Jan 24, 2005	29.71	29.71	29.05	29.33	1,425,853	-0.16(-0.55%)
Jan 21, 2005	29.44	29.81	29.24	29.49	1,480,111	+0.39(+1.36%)
Jan 20, 2005	29.52	29.53	28.50	29.10	2,211,867	-0.47(-1.58%)
Jan 19, 2005	29.98	30.20	29.49	29.57	2,338,765	-0.29(-0.96%)
Jan 18, 2005	29.64	29.89	29.08	29.85	3,659,446	+0.00(+0.00%)
Jan 14, 2005	29.29	30.25	28.96	29.85	2,794,553	+0.75(+2.59%)
Jan 13, 2005	28.53	29.33	28.50	29.10	2,852,933	+0.83(+2.95%)
Jan 12, 2005	27.99	28.32	27.82	28.26	1,747,946	+0.28(+0.99%)
Jan 11, 2005	27.44	28.13	27.13	27.99	2,747,537	+0.48(+1.73%)
Jan 10, 2005	26.55	27.52	26.40	27.51	2,533,514	+1.10(+4.18%)
Jan 07, 2005	26.38	26.53	26.26	26.41	1,330,707	-0.20(-0.74%)
Jan 06, 2005	26.70	27.20	26.58	26.60	1,825,378	-0.05(-0.20%)
Jan 05, 2005	26.16	26.79	25.96	26.66	2,102,126	+0.54(+2.06%)
Jan 04, 2005	26.35	26.56	26.06	26.12	1,848,551	-0.05(-0.21%)
Jan 03, 2005	26.80	26.80	26.00	26.17	1,148,214	-0.48(-1.79%)
Dec 31, 2004	26.82	26.87	26.58	26.65	563,411	-0.17(-0.64%)
Dec 30, 2004	26.75	26.92	26.66	26.82	781,445	+0.16(+0.61%)
Dec 29, 2004	26.68	26.84	26.59	26.66	422,475	+0.04(+0.17%)
Dec 28, 2004	26.34	26.66	26.26	26.61	1,004,938	+0.41(+1.58%)
Dec 27, 2004	26.43	26.60	26.09	26.20	524,640	-0.22(-0.85%)
Dec 23, 2004	26.43	26.51	26.25	26.42	627,139	+0.02(+0.07%)
Dec 22, 2004	26.48	26.67	26.33	26.41	1,009,840	-0.02(-0.07%)
Dec 21, 2004	26.42	26.73	26.28	26.42	1,120,138	+0.12(+0.44%)
Dec 20, 2004	26.75	26.86	26.24	26.31	1,239,126	-0.39(-1.48%)
Dec 17, 2004	26.16	26.74	25.94	26.70	2,365,170	+0.20(+0.74%)
Dec 16, 2004	27.09	27.09	26.24	26.51	1,596,983	-0.42(-1.57%)
Dec 15, 2004	26.95	27.18	26.54	26.93	2,079,620	-0.02(-0.07%)
Dec 14, 2004	27.38	27.84	26.41	26.95	3,360,527	+1.01(+3.88%)
Dec 13, 2004	25.62	26.01	25.40	25.94	1,719,202	+0.55(+2.16%)
Dec 10, 2004	24.26	25.47	24.26	25.39	1,764,435	+0.40(+1.62%)
Dec 09, 2004	24.84	25.04	24.53	24.99	1,269,988	+0.14(+0.58%)
Dec 08, 2004	24.55	25.01	24.23	24.84	1,376,832	+0.43(+1.76%)
Dec 07, 2004	24.71	25.07	24.37	24.41	1,594,754	-0.11(-0.44%)
Dec 06, 2004	23.71	24.62	23.52	24.52	2,247,853	+0.81(+3.41%)
Dec 03, 2004	23.93	24.03	23.52	23.71	1,338,618	-0.21(-0.86%)
Dec 02, 2004	24.35	24.37	23.60	23.92	1,407,136	-0.43(-1.77%)
Dec 01, 2004	23.33	25.22	23.18	24.35	5,309,796	+2.07(+9.31%)
Nov 30, 2004	22.17	22.39	22.12	22.28	1,627,287	+0.06(+0.28%)
Nov 29, 2004	21.94	22.32	21.65	22.21	1,501,502	+0.50(+2.31%)
Nov 26, 2004	21.51	21.85	21.47	21.71	342,926	+0.22(+1.00%)
Nov 24, 2004	21.28	21.54	21.18	21.50	725,182	+0.23(+1.10%)
Nov 23, 2004	20.90	21.32	20.90	21.26	546,477	+0.31(+1.50%)
Nov 22, 2004	20.70	21.04	20.54	20.95	460,801	+0.06(+0.30%)
Nov 19, 2004	21.02	21.08	20.59	20.89	600,177	-0.10(-0.47%)
Nov 18, 2004	21.16	21.25	20.93	20.99	556,169	-0.09(-0.43%)
Nov 17, 2004	21.01	21.27	20.99	21.07	989,117	+0.15(+0.73%)
Nov 16, 2004	21.21	21.26	20.80	20.92	965,832	-0.20(-0.94%)
Nov 15, 2004	20.73	21.23	20.60	21.12	1,247,371	+0.48(+2.30%)
Nov 12, 2004	20.29	20.64	20.20	20.64	1,054,182	+0.30(+1.46%)
Nov 11, 2004	20.20	20.41	19.99	20.35	893,080	+0.12(+0.58%)
Nov 10, 2004	20.43	20.64	20.09	20.23	1,644,890	-0.24(-1.18%)
Nov 09, 2004	20.20	20.82	20.20	20.47	2,564,932	+0.48(+2.42%)
Nov 08, 2004	20.11	20.21	19.88	19.99	1,242,915	-0.12(-0.58%)
Nov 05, 2004	20.37	20.59	20.01	20.11	1,502,728	-0.12(-0.58%)
Nov 04, 2004	19.61	20.22	19.28	20.22	3,505,586	+1.11(+5.82%)
Nov 03, 2004	19.05	19.68	18.75	19.11	3,102,496	+1.44(+8.13%)
Nov 02, 2004	18.27	18.39	17.50	17.67	1,981,800	-0.59(-3.24%)
Nov 01, 2004	17.59	18.85	17.34	18.27	3,675,824	+1.08(+6.27%)
Oct 29, 2004	17.00	17.26	16.90	17.19	879,933	+0.03(+0.16%)
Oct 28, 2004	17.22	17.34	17.04	17.16	901,659	-0.08(-0.47%)
Oct 27, 2004	16.73	17.28	16.66	17.24	976,751	+0.52(+3.11%)
Oct 26, 2004	16.26	16.81	16.26	16.72	950,457	+0.51(+3.16%)
Oct 25, 2004	16.25	16.33	16.08	16.21	791,918	-0.04(-0.28%)
Oct 22, 2004	15.78	16.36	15.78	16.25	1,272,996	+0.40(+2.55%)
Oct 21, 2004	16.17	16.17	15.81	15.85	929,289	-0.29(-1.78%)
Oct 20, 2004	16.07	16.34	15.83	16.14	2,211,310	-0.04(-0.22%)
Oct 19, 2004	17.07	17.07	15.33	16.17	4,861,918	-1.06(-6.15%)
Oct 18, 2004	17.23	17.29	17.10	17.23	673,152	+0.08(+0.47%)
Oct 15, 2004	17.49	17.50	16.75	17.15	1,646,115	-0.22(-1.29%)
Oct 14, 2004	17.45	17.66	17.37	17.38	1,149,440	+0.10(+0.57%)
Oct 13, 2004	17.55	17.65	17.18	17.28	949,900	-0.21(-1.18%)
Oct 12, 2004	17.40	17.51	17.18	17.48	733,761	-0.01(-0.05%)
Oct 11, 2004	17.67	17.70	17.45	17.49	670,813	-0.09(-0.51%)
Oct 08, 2004	17.91	17.98	17.50	17.58	851,189	-0.30(-1.66%)
Oct 07, 2004	17.95	18.09	17.84	17.88	850,409	-0.21(-1.14%)
Oct 06, 2004	18.13	18.36	17.93	18.09	907,786	-0.13(-0.74%)
Oct 05, 2004	18.41	18.45	18.21	18.22	1,078,024	-0.08(-0.44%)
Oct 04, 2004	18.48	18.52	18.28	18.30	1,124,818	-0.01(-0.05%)
Oct 01, 2004	18.02	18.35	17.97	18.31	1,201,581	+0.38(+2.10%)
Sep 30, 2004	17.82	18.04	17.52	17.93	1,519,217	+0.17(+0.96%)
Sep 29, 2004	17.90	17.90	17.60	17.76	533,887	-0.04(-0.20%)
Sep 28, 2004	17.58	17.90	17.42	17.80	1,000,147	+0.37(+2.11%)
Sep 27, 2004	17.19	17.52	17.08	17.43	897,982	+0.19(+1.09%)
Sep 24, 2004	16.95	17.31	16.95	17.24	644,854	+0.22(+1.32%)
Sep 23, 2004	17.11	17.17	16.89	17.02	1,372,153	-0.16(-0.94%)
Sep 22, 2004	17.37	17.39	17.14	17.18	587,699	-0.28(-1.59%)
Sep 21, 2004	17.22	17.54	17.22	17.46	423,812	+0.22(+1.30%)
Sep 20, 2004	17.46	17.50	17.19	17.23	651,984	-0.22(-1.29%)
Sep 17, 2004	17.58	17.59	17.37	17.46	748,021	-0.09(-0.51%)
Sep 16, 2004	17.51	17.63	17.37	17.55	937,756	+0.04(+0.26%)
Sep 15, 2004	17.70	17.71	17.41	17.50	1,454,821	-0.20(-1.12%)
Sep 14, 2004	17.64	17.70	17.44	17.70	963,047	+0.06(+0.36%)
Sep 13, 2004	17.50	17.65	17.42	17.64	682,511	+0.13(+0.77%)
Sep 10, 2004	17.50	17.53	17.39	17.50	560,069	+0.00(+0.00%)
Sep 09, 2004	17.36	17.55	17.31	17.50	816,206	+0.25(+1.46%)
Sep 08, 2004	17.55	17.57	17.22	17.25	779,885	-0.25(-1.44%)
Sep 07, 2004	17.30	17.77	17.24	17.50	1,671,517	+0.21(+1.19%)
Sep 03, 2004	17.22	17.37	17.07	17.30	771,529	+0.08(+0.47%)
Sep 02, 2004	16.95	17.23	16.71	17.22	489,211	+0.38(+2.24%)
Sep 01, 2004	17.22	17.31	16.83	16.84	1,564,784	-0.22(-1.26%)
Aug 31, 2004	17.01	17.08	16.80	17.05	915,028	+0.04(+0.26%)
Aug 30, 2004	17.02	17.03	16.89	17.01	599,954	-0.04(-0.21%)
Aug 27, 2004	16.95	17.04	16.93	17.04	640,731	+0.16(+0.96%)
Aug 26, 2004	16.96	17.01	16.87	16.88	510,268	-0.16(-0.95%)
Aug 25, 2004	16.81	17.05	16.70	17.04	955,248	+0.24(+1.44%)
Aug 24, 2004	16.81	16.90	16.68	16.80	934,971	+0.14(+0.86%)
Aug 23, 2004	16.87	16.90	16.59	16.66	1,427,079	-0.26(-1.54%)
Aug 20, 2004	16.95	17.20	16.92	16.92	752,144	-0.01(-0.05%)
Aug 19, 2004	17.05	17.10	16.78	16.93	549,930	-0.24(-1.41%)
Aug 18, 2004	16.82	17.17	16.69	17.17	611,987	+0.39(+2.30%)
Aug 17, 2004	16.96	17.02	16.73	16.78	824,784	-0.10(-0.58%)
Aug 16, 2004	16.69	17.01	16.64	16.88	863,667	+0.13(+0.75%)
Aug 13, 2004	16.83	16.90	16.61	16.76	1,019,422	+0.03(+0.16%)
Aug 12, 2004	17.01	17.05	16.57	16.73	1,279,681	-0.23(-1.38%)
Aug 11, 2004	16.47	16.99	16.35	16.96	2,260,665	+0.33(+2.00%)
Aug 10, 2004	16.08	16.63	16.07	16.63	2,188,025	+0.56(+3.46%)
Aug 09, 2004	15.89	16.11	15.87	16.08	1,352,321	+0.13(+0.79%)
Aug 06, 2004	15.68	15.99	15.49	15.95	1,766,663	+0.04(+0.28%)
Aug 05, 2004	15.92	16.13	15.84	15.90	1,147,100	-0.04(-0.28%)
Aug 04, 2004	16.16	16.16	15.91	15.95	1,238,792	-0.14(-0.89%)
Aug 03, 2004	16.03	16.39	16.01	16.09	1,573,697	+0.06(+0.39%)

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.