Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.27	15.24	14.95	15.13	6,626,319	-0.14(-0.89%)
Aug 30, 2005	15.35	15.38	15.18	15.26	3,501,311	-0.19(-1.25%)
Aug 29, 2005	15.38	15.53	15.22	15.46	3,857,042	+0.08(+0.52%)
Aug 26, 2005	15.37	15.51	15.37	15.37	3,420,450	-0.11(-0.72%)
Aug 25, 2005	15.48	15.57	15.43	15.49	3,205,011	+0.07(+0.43%)
Aug 24, 2005	15.35	15.51	15.29	15.42	6,150,867	+0.08(+0.55%)
Aug 23, 2005	15.37	15.41	15.32	15.34	3,623,031	-0.01(-0.07%)
Aug 22, 2005	15.29	15.39	15.22	15.35	2,927,569	+0.13(+0.85%)
Aug 19, 2005	15.31	15.34	15.21	15.22	2,784,134	-0.02(-0.11%)
Aug 18, 2005	15.23	15.27	15.14	15.23	2,941,855	+0.00(+0.02%)
Aug 17, 2005	15.22	15.30	15.09	15.23	2,182,962	-0.02(-0.16%)
Aug 16, 2005	15.35	15.40	15.25	15.26	2,561,837	-0.11(-0.71%)
Aug 15, 2005	15.33	15.40	15.28	15.36	3,495,311	+0.06(+0.39%)
Aug 12, 2005	15.35	15.41	15.28	15.30	3,443,022	-0.05(-0.30%)
Aug 11, 2005	15.29	15.39	15.24	15.35	2,654,127	+0.09(+0.60%)
Aug 10, 2005	15.35	15.51	15.26	15.26	3,586,744	-0.06(-0.37%)
Aug 09, 2005	15.28	15.40	15.17	15.32	3,046,432	+0.15(+0.99%)
Aug 08, 2005	15.29	15.36	15.15	15.16	4,834,518	-0.13(-0.85%)
Aug 05, 2005	15.46	15.50	15.25	15.29	3,553,885	-0.22(-1.42%)
Aug 04, 2005	15.62	15.68	15.49	15.51	4,243,633	-0.19(-1.22%)
Aug 03, 2005	15.55	15.74	15.55	15.71	4,501,359	+0.10(+0.67%)
Aug 02, 2005	15.65	15.69	15.57	15.60	3,524,169	+0.00(+0.00%)
Aug 01, 2005	15.77	15.77	15.59	15.60	4,012,193	-0.18(-1.15%)
Jul 29, 2005	15.95	15.97	15.76	15.78	3,529,598	-0.17(-1.05%)
Jul 28, 2005	16.14	16.18	15.93	15.95	6,921,761	-0.26(-1.58%)
Jul 27, 2005	15.84	16.21	15.77	16.21	14,809,856	+1.06(+7.00%)
Jul 26, 2005	15.25	15.26	15.13	15.15	4,780,516	-0.02(-0.12%)
Jul 25, 2005	15.37	15.47	15.15	15.16	4,054,195	-0.15(-0.96%)
Jul 22, 2005	15.25	15.36	15.18	15.31	4,288,206	+0.11(+0.71%)
Jul 21, 2005	15.33	15.35	15.19	15.20	4,401,640	-0.13(-0.82%)
Jul 20, 2005	15.31	15.40	15.26	15.33	5,799,707	+0.00(+0.00%)
Jul 19, 2005	15.52	15.53	15.29	15.33	10,027,340	-0.19(-1.24%)
Jul 18, 2005	15.55	15.59	15.48	15.52	2,712,416	-0.03(-0.20%)
Jul 15, 2005	15.58	15.62	15.48	15.55	4,920,808	-0.05(-0.31%)
Jul 14, 2005	15.72	15.75	15.58	15.60	3,038,717	-0.03(-0.20%)
Jul 13, 2005	15.71	15.73	15.59	15.63	2,006,382	-0.04(-0.27%)
Jul 12, 2005	15.66	15.74	15.56	15.68	3,496,454	+0.03(+0.20%)
Jul 11, 2005	15.66	15.72	15.55	15.64	2,672,985	+0.04(+0.22%)
Jul 08, 2005	15.68	15.68	15.52	15.61	5,544,552	+0.02(+0.16%)
Jul 07, 2005	15.40	15.61	15.23	15.58	5,248,252	+0.01(+0.09%)
Jul 06, 2005	15.59	15.65	15.48	15.57	5,269,396	-0.08(-0.51%)
Jul 05, 2005	15.36	15.69	15.31	15.65	6,123,152	+0.30(+1.94%)
Jul 01, 2005	15.28	15.40	15.27	15.35	4,269,062	+0.21(+1.36%)
Jun 30, 2005	15.18	15.33	15.10	15.15	4,580,792	-0.05(-0.35%)
Jun 29, 2005	15.27	15.35	15.14	15.20	3,837,327	-0.08(-0.55%)
Jun 28, 2005	15.24	15.33	15.22	15.28	3,212,440	+0.12(+0.81%)
Jun 27, 2005	15.07	15.23	15.06	15.16	2,865,852	+0.09(+0.63%)
Jun 24, 2005	14.95	15.12	14.85	15.07	6,666,321	+0.09(+0.58%)
Jun 23, 2005	15.24	15.28	14.95	14.98	4,067,053	-0.24(-1.59%)
Jun 22, 2005	15.26	15.29	15.11	15.22	4,172,486	-0.04(-0.25%)
Jun 21, 2005	15.17	15.28	15.07	15.26	5,656,843	+0.09(+0.62%)
Jun 20, 2005	15.23	15.26	15.14	15.16	3,920,474	-0.14(-0.89%)
Jun 17, 2005	15.36	15.36	15.16	15.30	4,285,063	+0.08(+0.53%)
Jun 16, 2005	15.27	15.37	15.16	15.22	3,253,585	-0.05(-0.34%)
Jun 15, 2005	15.38	15.41	15.08	15.27	5,771,420	-0.04(-0.27%)
Jun 14, 2005	15.04	15.45	15.02	15.32	7,646,653	+0.36(+2.43%)
Jun 13, 2005	15.03	15.03	14.80	14.95	4,811,088	+0.18(+1.21%)
Jun 10, 2005	14.70	14.85	14.70	14.77	4,601,936	-0.01(-0.07%)
Jun 09, 2005	14.63	14.87	14.54	14.78	6,458,882	+0.15(+1.05%)
Jun 08, 2005	14.70	14.70	14.58	14.63	5,507,979	+0.00(+0.00%)
Jun 07, 2005	14.72	14.74	14.59	14.63	8,698,704	-0.27(-1.79%)
Jun 06, 2005	14.80	14.90	14.72	14.90	4,813,089	+0.09(+0.64%)
Jun 03, 2005	14.77	14.84	14.62	14.80	8,277,827	-0.04(-0.28%)
Jun 02, 2005	14.60	14.90	14.55	14.84	8,576,127	+0.19(+1.27%)
Jun 01, 2005	14.54	14.73	14.47	14.66	5,307,684	+0.12(+0.79%)
May 31, 2005	14.51	14.67	14.42	14.54	8,094,675	+0.05(+0.36%)
May 27, 2005	14.45	14.54	14.36	14.49	4,391,640	+0.14(+0.98%)
May 26, 2005	14.10	14.37	14.01	14.35	5,561,125	+0.30(+2.12%)
May 25, 2005	13.95	14.12	13.93	14.05	5,099,102	+0.12(+0.88%)
May 24, 2005	14.01	14.01	13.54	13.93	6,940,905	-0.20(-1.44%)
May 23, 2005	14.15	14.22	14.10	14.13	4,982,811	+0.06(+0.40%)
May 20, 2005	14.08	14.14	14.00	14.08	4,668,796	+0.05(+0.35%)
May 19, 2005	14.07	14.09	13.92	14.03	3,714,178	-0.00(-0.02%)
May 18, 2005	14.20	14.29	13.96	14.03	5,395,974	-0.14(-0.96%)
May 17, 2005	13.99	14.20	13.96	14.17	4,204,202	+0.12(+0.87%)
May 16, 2005	13.89	14.10	13.89	14.04	3,307,016	+0.16(+1.13%)
May 13, 2005	14.10	14.10	13.75	13.89	4,109,055	-0.15(-1.05%)
May 12, 2005	14.21	14.25	14.02	14.03	3,620,174	-0.11(-0.77%)
May 11, 2005	14.10	14.21	14.00	14.14	4,683,368	+0.04(+0.27%)
May 10, 2005	14.25	14.28	14.06	14.10	4,421,355	-0.23(-1.64%)
May 09, 2005	14.31	14.35	14.24	14.34	3,210,154	+0.06(+0.44%)
May 06, 2005	14.36	14.42	14.22	14.28	4,893,378	-0.02(-0.15%)
May 05, 2005	14.43	14.49	14.21	14.30	4,228,775	-0.18(-1.26%)
May 04, 2005	14.08	14.51	14.03	14.48	6,765,468	+0.40(+2.86%)
May 03, 2005	14.11	14.21	13.95	14.08	7,182,060	-0.02(-0.17%)
May 02, 2005	14.20	14.24	13.96	14.10	6,030,290	-0.13(-0.89%)
Apr 29, 2005	13.87	14.30	13.75	14.23	10,195,634	+0.41(+2.94%)
Apr 28, 2005	13.86	13.93	13.62	13.82	9,415,882	-0.05(-0.35%)
Apr 27, 2005	13.26	13.90	13.26	13.87	23,577,992	+1.22(+9.63%)
Apr 26, 2005	12.73	12.91	12.64	12.65	6,145,438	-0.07(-0.55%)
Apr 25, 2005	12.92	13.00	12.70	12.72	5,324,542	-0.09(-0.71%)
Apr 22, 2005	13.21	13.22	12.73	12.81	5,757,420	+0.14(+1.08%)
Apr 21, 2005	12.71	12.78	12.57	12.68	5,153,962	-0.00(-0.03%)
Apr 20, 2005	12.69	12.74	12.58	12.68	5,109,960	-0.02(-0.14%)
Apr 19, 2005	12.71	12.78	12.63	12.70	3,527,598	-0.04(-0.33%)
Apr 18, 2005	12.50	12.79	12.42	12.74	7,013,480	+0.24(+1.96%)
Apr 15, 2005	12.61	12.69	12.49	12.49	3,935,046	-0.19(-1.46%)
Apr 14, 2005	12.90	12.92	12.55	12.68	7,417,785	-0.24(-1.87%)
Apr 13, 2005	13.06	13.11	12.87	12.92	2,909,854	-0.13(-1.02%)
Apr 12, 2005	12.89	13.11	12.77	13.05	3,647,032	+0.12(+0.92%)
Apr 11, 2005	12.97	13.03	12.83	12.94	2,971,857	-0.04(-0.32%)
Apr 08, 2005	13.07	13.10	12.95	12.98	2,516,692	-0.06(-0.46%)
Apr 07, 2005	12.97	13.06	12.90	13.04	3,485,596	+0.09(+0.70%)
Apr 06, 2005	13.02	13.05	12.83	12.95	3,622,745	-0.02(-0.16%)
Apr 05, 2005	12.99	12.99	12.85	12.97	3,472,167	+0.01(+0.11%)
Apr 04, 2005	13.03	13.07	12.87	12.95	4,810,231	-0.03(-0.24%)
Apr 01, 2005	13.12	13.29	12.96	12.98	4,835,375	-0.06(-0.43%)
Mar 31, 2005	13.26	13.26	13.02	13.04	4,106,483	-0.20(-1.48%)
Mar 30, 2005	13.04	13.30	12.95	13.24	4,444,785	+0.27(+2.08%)
Mar 29, 2005	13.07	13.19	12.95	12.97	5,455,119	-0.17(-1.28%)
Mar 28, 2005	13.09	13.24	13.07	13.13	2,955,285	+0.14(+1.10%)
Mar 24, 2005	13.18	13.19	12.99	12.99	4,353,352	-0.19(-1.43%)
Mar 23, 2005	12.98	13.32	12.90	13.18	6,500,884	+0.13(+0.97%)
Mar 22, 2005	13.34	13.41	13.03	13.05	4,099,340	-0.26(-1.95%)
Mar 21, 2005	13.35	13.40	13.29	13.31	2,484,405	-0.03(-0.24%)
Mar 18, 2005	13.40	13.50	13.30	13.34	5,681,130	-0.02(-0.16%)
Mar 17, 2005	13.32	13.44	13.30	13.37	2,734,988	-0.00(-0.03%)
Mar 16, 2005	13.56	13.58	13.32	13.37	2,859,852	-0.20(-1.44%)
Mar 15, 2005	13.64	13.76	13.56	13.57	3,186,724	-0.07(-0.51%)
Mar 14, 2005	13.47	13.65	13.39	13.64	5,672,558	+0.19(+1.43%)
Mar 11, 2005	13.51	13.59	13.39	13.44	6,634,033	-0.08(-0.62%)
Mar 10, 2005	13.56	13.77	13.49	13.53	4,799,088	-0.07(-0.51%)
Mar 09, 2005	13.72	13.77	13.58	13.60	4,931,951	-0.21(-1.52%)
Mar 08, 2005	13.73	13.93	13.69	13.81	6,994,336	+0.03(+0.20%)
Mar 07, 2005	13.76	13.90	13.69	13.78	6,004,860	+0.06(+0.46%)
Mar 04, 2005	13.67	13.76	13.61	13.72	3,961,047	+0.07(+0.49%)
Mar 03, 2005	13.36	13.71	13.30	13.65	6,434,024	+0.35(+2.63%)
Mar 02, 2005	13.33	13.45	13.28	13.30	6,327,447	-0.02(-0.18%)
Mar 01, 2005	13.47	13.54	13.32	13.32	5,376,830	-0.09(-0.68%)
Feb 28, 2005	13.53	13.55	13.32	13.41	5,341,971	-0.14(-1.01%)
Feb 25, 2005	13.26	13.58	13.25	13.55	5,024,527	+0.26(+1.95%)
Feb 24, 2005	13.12	13.29	13.04	13.29	6,983,193	+0.17(+1.31%)
Feb 23, 2005	13.10	13.26	13.06	13.12	5,889,426	+0.01(+0.05%)
Feb 22, 2005	13.42	13.49	13.06	13.11	8,662,988	-0.42(-3.08%)
Feb 18, 2005	13.60	13.66	13.52	13.53	4,267,348	-0.04(-0.26%)
Feb 17, 2005	13.60	13.68	13.57	13.57	4,076,482	-0.08(-0.59%)
Feb 16, 2005	13.82	13.83	13.54	13.65	4,533,647	-0.23(-1.66%)
Feb 15, 2005	13.70	13.88	13.69	13.88	5,261,967	+0.13(+0.94%)
Feb 14, 2005	13.60	13.82	13.54	13.75	4,354,209	+0.12(+0.87%)
Feb 11, 2005	13.58	13.73	13.55	13.63	5,418,546	+0.06(+0.44%)
Feb 10, 2005	13.55	13.59	13.50	13.57	3,493,882	+0.10(+0.73%)
Feb 09, 2005	13.43	13.53	13.42	13.47	4,610,507	-0.01(-0.10%)
Feb 08, 2005	13.66	13.66	13.47	13.48	4,325,351	-0.14(-1.05%)
Feb 07, 2005	13.61	13.65	13.58	13.63	4,863,948	+0.02(+0.15%)
Feb 04, 2005	13.53	13.61	13.52	13.61	7,665,797	+0.04(+0.26%)
Feb 03, 2005	13.63	13.64	13.48	13.57	4,763,658	-0.02(-0.15%)
Feb 02, 2005	13.54	13.68	13.47	13.59	4,392,783	+0.08(+0.62%)
Feb 01, 2005	13.83	13.83	13.48	13.51	12,300,878	-0.32(-2.30%)
Jan 31, 2005	13.75	13.90	13.74	13.83	4,779,373	+0.15(+1.13%)
Jan 28, 2005	13.87	13.99	13.60	13.67	3,892,758	-0.24(-1.71%)
Jan 27, 2005	13.88	13.96	13.78	13.91	4,203,631	-0.02(-0.15%)
Jan 26, 2005	13.96	14.02	13.91	13.93	4,039,908	+0.05(+0.35%)
Jan 25, 2005	13.91	13.95	13.82	13.88	4,950,524	+0.03(+0.23%)
Jan 24, 2005	13.95	13.97	13.82	13.85	3,961,047	-0.01(-0.08%)
Jan 21, 2005	13.94	14.02	13.83	13.86	4,170,200	-0.13(-0.95%)
Jan 20, 2005	14.02	14.08	13.89	14.00	3,858,471	-0.02(-0.17%)
Jan 19, 2005	14.04	14.09	13.99	14.02	3,411,592	+0.01(+0.10%)
Jan 18, 2005	13.88	14.08	13.74	14.01	4,645,366	+0.13(+0.93%)
Jan 14, 2005	13.88	13.95	13.75	13.88	4,050,195	-0.02(-0.18%)
Jan 13, 2005	13.92	14.02	13.84	13.90	4,315,636	-0.07(-0.48%)
Jan 12, 2005	13.86	14.00	13.83	13.97	3,213,583	+0.08(+0.55%)
Jan 11, 2005	14.02	14.03	13.82	13.89	3,485,024	-0.16(-1.17%)
Jan 10, 2005	13.97	14.13	13.94	14.06	3,057,575	+0.16(+1.18%)
Jan 07, 2005	14.03	14.11	13.88	13.89	3,346,446	-0.10(-0.75%)
Jan 06, 2005	13.89	14.10	13.82	14.00	3,998,192	+0.21(+1.55%)
Jan 05, 2005	13.86	14.01	13.78	13.78	3,599,601	-0.10(-0.73%)
Jan 04, 2005	13.95	14.15	13.82	13.88	4,349,923	-0.01(-0.10%)
Jan 03, 2005	14.05	14.14	13.84	13.90	3,346,161	-0.05(-0.33%)
Dec 31, 2004	14.09	14.09	13.93	13.94	1,864,946	-0.06(-0.40%)
Dec 30, 2004	14.12	14.13	14.00	14.00	1,536,359	-0.08(-0.55%)
Dec 29, 2004	13.96	14.13	13.94	14.08	2,191,248	+0.11(+0.80%)
Dec 28, 2004	13.95	14.03	13.93	13.96	3,256,156	+0.12(+0.89%)
Dec 27, 2004	14.02	14.03	13.84	13.84	1,939,521	-0.22(-1.54%)
Dec 23, 2004	14.10	14.19	14.03	14.06	3,287,586	-0.05(-0.32%)
Dec 22, 2004	13.95	14.14	13.90	14.10	3,730,179	+0.10(+0.72%)
Dec 21, 2004	13.99	14.04	13.88	14.00	3,832,184	+0.06(+0.40%)
Dec 20, 2004	13.94	14.06	13.85	13.95	4,579,077	+0.09(+0.66%)
Dec 17, 2004	13.60	13.99	13.58	13.86	6,570,316	+0.02(+0.13%)
Dec 16, 2004	13.96	13.96	13.79	13.84	3,725,036	-0.12(-0.85%)
Dec 15, 2004	13.98	14.05	13.87	13.96	3,885,615	+0.01(+0.10%)
Dec 14, 2004	13.99	14.01	13.89	13.94	5,489,693	-0.06(-0.40%)
Dec 13, 2004	13.79	14.00	13.79	14.00	6,186,012	+0.27(+1.99%)
Dec 10, 2004	14.14	14.14	13.54	13.73	6,270,587	+0.05(+0.33%)
Dec 09, 2004	13.65	13.74	13.55	13.68	6,057,148	-0.04(-0.31%)
Dec 08, 2004	13.94	13.96	13.67	13.72	5,853,139	+0.07(+0.49%)
Dec 07, 2004	13.72	13.80	13.57	13.66	4,856,805	-0.11(-0.79%)
Dec 06, 2004	13.72	13.82	13.60	13.76	4,880,235	-0.04(-0.25%)
Dec 03, 2004	13.39	13.83	13.39	13.80	7,130,629	+0.13(+0.95%)
Dec 02, 2004	13.54	13.89	13.44	13.67	7,950,382	+0.30(+2.25%)
Dec 01, 2004	13.17	13.44	13.13	13.37	6,696,322	+0.20(+1.54%)
Nov 30, 2004	13.19	13.30	13.14	13.17	6,051,720	-0.09(-0.71%)
Nov 29, 2004	13.13	13.34	13.11	13.26	7,872,379	+0.07(+0.50%)
Nov 26, 2004	13.28	13.30	13.16	13.19	2,055,527	-0.02(-0.16%)
Nov 24, 2004	13.35	13.37	13.18	13.22	3,841,042	-0.07(-0.53%)
Nov 23, 2004	13.30	13.37	13.18	13.29	4,731,942	-0.01(-0.11%)
Nov 22, 2004	13.16	13.31	13.01	13.30	5,862,568	+0.21(+1.60%)
Nov 19, 2004	13.29	13.29	13.07	13.09	5,909,713	+0.01(+0.11%)
Nov 18, 2004	13.06	13.11	13.03	13.08	6,153,724	+0.03(+0.24%)
Nov 17, 2004	13.03	13.11	12.93	13.04	5,818,280	+0.07(+0.54%)
Nov 16, 2004	13.18	13.21	12.83	12.97	5,672,273	-0.17(-1.28%)
Nov 15, 2004	13.25	13.35	13.10	13.14	4,957,381	+0.11(+0.81%)
Nov 12, 2004	12.99	13.09	12.81	13.04	7,998,099	-0.26(-1.97%)
Nov 11, 2004	13.19	13.32	13.17	13.30	5,392,831	+0.18(+1.33%)
Nov 10, 2004	12.97	13.19	12.97	13.12	5,926,285	+0.17(+1.35%)
Nov 09, 2004	13.05	13.13	12.89	12.95	5,427,118	-0.09(-0.67%)
Nov 08, 2004	12.86	13.06	12.72	13.04	4,813,660	+0.13(+1.00%)
Nov 05, 2004	13.09	13.09	12.85	12.91	4,937,094	-0.04(-0.30%)
Nov 04, 2004	12.75	12.96	12.67	12.95	5,338,828	+0.24(+1.93%)
Nov 03, 2004	12.88	12.95	12.64	12.70	7,093,484	+0.12(+0.95%)
Nov 02, 2004	13.07	13.07	12.53	12.58	10,047,626	-0.37(-2.84%)
Nov 01, 2004	12.56	12.95	12.55	12.95	9,174,727	+0.39(+3.12%)
Oct 29, 2004	12.60	12.63	12.49	12.56	9,357,307	-0.04(-0.31%)
Oct 28, 2004	12.46	12.76	12.43	12.60	11,551,127	+0.07(+0.56%)
Oct 27, 2004	11.90	12.66	11.85	12.53	37,629,812	-0.65(-4.92%)
Oct 26, 2004	13.19	13.40	13.11	13.17	8,043,244	-0.07(-0.53%)
Oct 25, 2004	13.03	13.33	12.96	13.24	3,951,904	+0.10(+0.75%)
Oct 22, 2004	13.16	13.34	13.12	13.15	4,241,918	-0.08(-0.58%)
Oct 21, 2004	13.27	13.28	13.03	13.22	5,613,127	-0.04(-0.32%)
Oct 20, 2004	13.18	13.37	13.12	13.26	6,566,030	+0.15(+1.12%)
Oct 19, 2004	13.56	13.59	13.08	13.12	5,531,695	-0.44(-3.25%)
Oct 18, 2004	13.55	13.66	13.46	13.56	3,391,020	-0.07(-0.49%)
Oct 15, 2004	13.53	13.82	13.05	13.62	7,631,224	+0.10(+0.72%)
Oct 14, 2004	13.86	14.01	13.50	13.53	6,067,720	-0.32(-2.30%)
Oct 13, 2004	13.90	13.98	13.82	13.85	4,883,092	-0.06(-0.43%)
Oct 12, 2004	13.79	13.96	13.79	13.90	2,884,424	+0.06(+0.43%)
Oct 11, 2004	13.89	14.04	13.82	13.85	1,900,948	-0.07(-0.50%)
Oct 08, 2004	14.07	14.07	13.80	13.92	4,176,201	-0.15(-1.05%)
Oct 07, 2004	14.17	14.19	14.06	14.06	2,666,128	-0.11(-0.79%)
Oct 06, 2004	14.07	14.19	14.04	14.17	1,830,373	+0.11(+0.75%)
Oct 05, 2004	14.17	14.20	14.05	14.07	2,296,110	-0.10(-0.69%)
Oct 04, 2004	14.11	14.26	14.04	14.17	3,757,038	+0.12(+0.82%)
Oct 01, 2004	13.72	14.09	13.69	14.05	3,528,169	+0.33(+2.40%)
Sep 30, 2004	13.72	13.83	13.62	13.72	3,417,878	+0.01(+0.05%)
Sep 29, 2004	13.66	13.72	13.52	13.72	3,260,728	+0.00(+0.03%)
Sep 28, 2004	13.47	13.74	13.46	13.71	3,759,038	+0.28(+2.08%)
Sep 27, 2004	13.50	13.52	13.42	13.43	3,162,723	-0.12(-0.90%)
Sep 24, 2004	13.53	13.72	13.51	13.55	2,803,563	-0.01(-0.05%)
Sep 23, 2004	13.44	13.60	13.37	13.56	4,751,371	+0.13(+0.94%)
Sep 22, 2004	13.75	13.82	13.37	13.44	6,366,878	-0.39(-2.83%)
Sep 21, 2004	13.78	13.87	13.72	13.83	4,885,949	+0.06(+0.41%)
Sep 20, 2004	13.93	13.95	13.76	13.77	4,205,916	-0.17(-1.25%)
Sep 17, 2004	14.00	14.01	13.89	13.95	4,010,764	-0.05(-0.33%)
Sep 16, 2004	14.04	14.09	13.99	13.99	1,902,663	-0.01(-0.07%)
Sep 15, 2004	14.03	14.12	13.97	14.00	1,970,380	-0.06(-0.45%)
Sep 14, 2004	14.07	14.16	14.03	14.07	2,802,420	-0.00(-0.02%)
Sep 13, 2004	13.99	14.08	13.96	14.07	3,420,450	+0.07(+0.50%)
Sep 10, 2004	14.10	14.12	13.96	14.00	3,656,747	-0.09(-0.62%)
Sep 09, 2004	14.08	14.10	14.00	14.09	1,833,231	+0.01(+0.05%)
Sep 08, 2004	14.14	14.14	14.03	14.08	2,254,965	-0.06(-0.40%)
Sep 07, 2004	14.09	14.21	14.07	14.14	3,785,325	+0.01(+0.05%)
Sep 03, 2004	14.14	14.22	14.09	14.13	1,918,092	+0.01(+0.05%)
Sep 02, 2004	14.07	14.14	13.94	14.12	2,358,970	+0.07(+0.52%)

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.