Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.39	15.51	15.22	15.27	1,808,840	-0.09(-0.55%)
Sep 29, 2005	15.26	15.42	15.14	15.35	2,081,405	+0.11(+0.71%)
Sep 28, 2005	15.19	15.40	15.15	15.24	2,093,265	+0.18(+1.19%)
Sep 27, 2005	15.12	15.25	14.97	15.06	2,702,777	-0.03(-0.22%)
Sep 26, 2005	15.20	15.26	15.07	15.10	2,751,699	+0.03(+0.19%)
Sep 23, 2005	15.07	15.13	14.95	15.07	1,336,352	+0.02(+0.13%)
Sep 22, 2005	15.02	15.16	14.90	15.05	1,933,580	-0.02(-0.16%)
Sep 21, 2005	15.16	15.29	15.00	15.07	2,502,218	-0.16(-1.02%)
Sep 20, 2005	15.24	15.34	15.16	15.23	2,550,293	+0.02(+0.16%)
Sep 19, 2005	15.33	15.36	15.14	15.20	2,019,988	-0.08(-0.49%)
Sep 16, 2005	15.35	15.40	15.18	15.28	3,694,558	+0.00(+0.03%)
Sep 15, 2005	15.17	15.34	15.15	15.28	1,258,204	+0.13(+0.87%)
Sep 14, 2005	15.18	15.28	15.10	15.14	3,798,543	+0.03(+0.19%)
Sep 13, 2005	15.25	15.25	15.08	15.11	4,276,962	-0.14(-0.90%)
Sep 12, 2005	15.34	15.39	15.21	15.25	2,383,620	-0.15(-0.95%)
Sep 09, 2005	15.23	15.44	15.21	15.40	2,320,508	+0.15(+0.99%)
Sep 08, 2005	15.37	15.40	15.20	15.25	2,469,815	-0.12(-0.80%)
Sep 07, 2005	15.50	15.67	15.33	15.37	7,005,577	-0.29(-1.84%)
Sep 06, 2005	15.66	15.82	15.53	15.66	6,549,819	+0.13(+0.82%)
Sep 02, 2005	15.52	15.58	15.37	15.53	3,358,246	+0.06(+0.37%)
Sep 01, 2005	15.09	15.51	15.04	15.47	4,391,113	+0.38(+2.53%)
Aug 31, 2005	14.95	15.11	14.87	15.09	3,651,566	+0.19(+1.27%)
Aug 30, 2005	14.80	14.90	14.67	14.90	2,882,157	+0.10(+0.67%)
Aug 29, 2005	14.74	14.81	14.56	14.80	1,861,362	+0.06(+0.42%)
Aug 26, 2005	14.68	14.85	14.64	14.74	2,311,825	+0.11(+0.74%)
Aug 25, 2005	14.62	14.75	14.55	14.63	2,396,327	-0.00(-0.03%)
Aug 24, 2005	14.72	14.87	14.62	14.64	6,334,012	-0.06(-0.42%)
Aug 23, 2005	14.64	14.78	14.64	14.70	2,094,959	+0.06(+0.39%)
Aug 22, 2005	14.62	14.70	14.56	14.64	1,925,533	+0.10(+0.71%)
Aug 19, 2005	14.58	14.60	14.50	14.54	2,258,456	+0.05(+0.37%)
Aug 18, 2005	14.40	14.54	14.35	14.48	1,302,466	+0.04(+0.25%)
Aug 17, 2005	14.56	14.60	14.35	14.45	4,770,628	-0.12(-0.83%)
Aug 16, 2005	14.83	14.86	14.55	14.57	1,566,348	-0.22(-1.48%)
Aug 15, 2005	14.70	14.83	14.67	14.79	2,713,366	+0.12(+0.82%)
Aug 12, 2005	14.64	14.76	14.55	14.67	2,936,162	+0.03(+0.21%)
Aug 11, 2005	14.59	14.72	14.55	14.64	3,842,171	+0.09(+0.63%)
Aug 10, 2005	14.66	14.78	14.49	14.55	5,637,245	-0.03(-0.23%)
Aug 09, 2005	14.55	14.70	14.50	14.58	7,096,855	-0.01(-0.10%)
Aug 08, 2005	14.88	14.94	14.57	14.59	4,533,008	-0.25(-1.70%)
Aug 05, 2005	15.04	15.10	14.80	14.85	3,597,349	-0.25(-1.67%)
Aug 04, 2005	15.24	15.27	15.09	15.10	4,056,495	-0.12(-0.79%)
Aug 03, 2005	15.25	15.37	15.16	15.22	5,649,529	-0.15(-0.98%)
Aug 02, 2005	14.76	15.37	14.68	15.37	10,746,727	+0.88(+6.08%)
Aug 01, 2005	14.55	14.59	14.40	14.49	2,768,430	-0.05(-0.34%)
Jul 29, 2005	14.55	14.67	14.52	14.54	3,262,732	-0.02(-0.13%)
Jul 28, 2005	14.47	14.58	14.47	14.56	3,054,337	+0.08(+0.59%)
Jul 27, 2005	14.48	14.52	14.40	14.47	3,038,665	+0.00(+0.02%)
Jul 26, 2005	14.50	14.56	14.43	14.47	3,791,343	+0.10(+0.72%)
Jul 25, 2005	14.37	14.46	14.30	14.37	2,887,875	+0.03(+0.23%)
Jul 22, 2005	14.25	14.37	14.23	14.33	4,160,269	+0.10(+0.68%)
Jul 21, 2005	14.35	14.36	14.14	14.24	3,922,648	-0.17(-1.15%)
Jul 20, 2005	14.33	14.43	14.24	14.40	2,219,911	+0.03(+0.20%)
Jul 19, 2005	14.35	14.45	14.26	14.37	2,474,898	+0.03(+0.20%)
Jul 18, 2005	14.39	14.45	14.33	14.34	3,021,722	-0.04(-0.31%)
Jul 15, 2005	14.35	14.43	14.35	14.39	2,865,426	-0.03(-0.21%)
Jul 14, 2005	14.50	14.59	14.35	14.42	5,364,045	-0.04(-0.28%)
Jul 13, 2005	14.50	14.52	14.44	14.46	2,767,159	-0.05(-0.36%)
Jul 12, 2005	14.47	14.59	14.43	14.51	3,095,847	-0.04(-0.28%)
Jul 11, 2005	14.52	14.58	14.44	14.55	2,327,074	+0.06(+0.39%)
Jul 08, 2005	14.33	14.51	14.26	14.50	4,087,839	+0.17(+1.15%)
Jul 07, 2005	14.15	14.35	14.11	14.33	2,530,385	+0.16(+1.10%)
Jul 06, 2005	14.32	14.39	14.14	14.17	5,704,169	-0.16(-1.12%)
Jul 05, 2005	14.23	14.44	14.21	14.34	3,161,076	+0.07(+0.48%)
Jul 01, 2005	14.06	14.29	14.05	14.27	3,527,884	+0.25(+1.77%)
Jun 30, 2005	14.02	14.12	13.98	14.02	2,740,474	+0.02(+0.17%)
Jun 29, 2005	14.16	14.16	13.96	14.00	3,210,210	-0.13(-0.92%)
Jun 28, 2005	14.09	14.14	14.05	14.13	2,732,003	+0.09(+0.67%)
Jun 27, 2005	14.01	14.06	13.98	14.03	2,069,969	+0.01(+0.05%)
Jun 24, 2005	14.07	14.15	13.98	14.02	2,276,246	-0.06(-0.42%)
Jun 23, 2005	13.98	14.12	13.95	14.08	2,634,159	+0.09(+0.64%)
Jun 22, 2005	14.02	14.07	13.93	13.99	2,857,802	+0.04(+0.32%)
Jun 21, 2005	13.89	13.97	13.87	13.95	1,903,931	+0.04(+0.29%)
Jun 20, 2005	13.80	13.94	13.77	13.91	2,266,927	+0.04(+0.26%)
Jun 17, 2005	13.73	13.88	13.63	13.87	3,695,617	+0.25(+1.80%)
Jun 16, 2005	13.73	13.75	13.57	13.63	1,651,061	-0.11(-0.83%)
Jun 15, 2005	13.80	13.80	13.66	13.74	1,595,998	-0.04(-0.26%)
Jun 14, 2005	13.71	13.80	13.67	13.78	1,268,157	+0.09(+0.69%)
Jun 13, 2005	13.59	13.73	13.51	13.68	1,567,195	+0.07(+0.50%)
Jun 10, 2005	13.55	13.66	13.53	13.61	1,953,488	+0.07(+0.54%)
Jun 09, 2005	13.49	13.56	13.47	13.54	3,900,199	-0.01(-0.05%)
Jun 08, 2005	13.62	13.65	13.55	13.55	9,654,773	-0.12(-0.90%)
Jun 07, 2005	13.74	13.91	13.66	13.67	4,486,839	-0.06(-0.41%)
Jun 06, 2005	13.65	13.77	13.64	13.73	3,638,012	+0.01(+0.07%)
Jun 03, 2005	13.69	13.78	13.65	13.72	1,919,603	+0.04(+0.29%)
Jun 02, 2005	13.65	13.69	13.62	13.68	1,917,908	-0.02(-0.12%)
Jun 01, 2005	13.54	13.80	13.49	13.69	3,808,709	+0.12(+0.85%)
May 31, 2005	13.54	13.61	13.49	13.58	5,472,901	+0.05(+0.40%)
May 27, 2005	13.43	13.52	13.38	13.52	2,825,611	+0.11(+0.83%)
May 26, 2005	13.33	13.43	13.29	13.41	2,980,637	+0.13(+0.94%)
May 25, 2005	13.15	13.32	13.15	13.29	2,678,634	+0.11(+0.82%)
May 24, 2005	13.16	13.21	13.07	13.18	4,688,880	+0.06(+0.49%)
May 23, 2005	13.13	13.16	13.04	13.11	2,053,450	+0.00(+0.02%)
May 20, 2005	13.14	13.15	13.00	13.11	3,061,538	-0.04(-0.29%)
May 19, 2005	13.17	13.21	13.05	13.15	2,984,025	-0.02(-0.13%)
May 18, 2005	13.23	13.28	13.09	13.17	2,528,691	-0.01(-0.11%)
May 17, 2005	13.00	13.20	12.94	13.18	2,263,962	+0.15(+1.14%)
May 16, 2005	12.94	13.07	12.88	13.03	2,848,060	+0.09(+0.69%)
May 13, 2005	13.16	13.16	12.71	12.94	4,130,619	-0.21(-1.58%)
May 12, 2005	13.22	13.36	13.09	13.15	3,236,047	-0.26(-1.92%)
May 11, 2005	13.40	13.41	13.28	13.41	3,420,722	+0.02(+0.18%)
May 10, 2005	13.35	13.57	13.29	13.38	6,866,859	+0.15(+1.14%)
May 09, 2005	13.12	13.26	13.10	13.23	6,074,789	+0.21(+1.61%)
May 06, 2005	13.02	13.10	12.98	13.02	2,397,809	-0.02(-0.16%)
May 05, 2005	12.98	13.12	12.93	13.04	3,800,238	+0.02(+0.15%)
May 04, 2005	12.87	13.03	12.83	13.03	2,572,318	+0.14(+1.12%)
May 03, 2005	12.88	12.98	12.85	12.88	2,315,214	-0.02(-0.18%)
May 02, 2005	12.82	12.95	12.82	12.90	2,246,596	+0.09(+0.74%)
Apr 29, 2005	12.70	12.81	12.56	12.81	4,173,823	+0.12(+0.91%)
Apr 28, 2005	12.83	12.89	12.66	12.69	2,806,127	-0.20(-1.57%)
Apr 27, 2005	12.73	12.94	12.67	12.90	2,075,475	+0.15(+1.15%)
Apr 26, 2005	12.86	12.89	12.75	12.75	1,801,851	-0.16(-1.21%)
Apr 25, 2005	12.77	12.91	12.77	12.91	1,289,336	+0.16(+1.26%)
Apr 22, 2005	12.68	12.82	12.65	12.75	1,902,660	+0.04(+0.35%)
Apr 21, 2005	12.58	12.72	12.53	12.70	1,934,427	+0.21(+1.70%)
Apr 20, 2005	12.56	12.60	12.45	12.49	2,948,445	-0.12(-0.94%)
Apr 19, 2005	12.53	12.65	12.52	12.61	2,461,768	+0.09(+0.72%)
Apr 18, 2005	12.35	12.64	12.34	12.52	2,926,844	+0.16(+1.28%)
Apr 15, 2005	12.61	12.62	12.36	12.36	3,884,527	-0.26(-2.02%)
Apr 14, 2005	12.78	12.80	12.60	12.61	2,143,246	-0.17(-1.35%)
Apr 13, 2005	12.87	12.96	12.78	12.79	2,117,408	-0.11(-0.86%)
Apr 12, 2005	12.77	12.94	12.67	12.90	2,322,414	+0.10(+0.77%)
Apr 11, 2005	12.70	12.81	12.67	12.80	1,710,361	+0.16(+1.29%)
Apr 08, 2005	12.74	12.77	12.62	12.64	2,448,637	-0.06(-0.48%)
Apr 07, 2005	12.70	12.76	12.66	12.70	1,435,043	-0.01(-0.06%)
Apr 06, 2005	12.71	12.78	12.66	12.70	1,284,253	+0.00(+0.04%)
Apr 05, 2005	12.60	12.71	12.59	12.70	2,085,217	+0.12(+0.96%)
Apr 04, 2005	12.67	12.67	12.55	12.58	4,373,323	-0.07(-0.56%)
Apr 01, 2005	12.83	12.94	12.55	12.65	6,212,448	-0.10(-0.76%)
Mar 31, 2005	12.65	12.80	12.65	12.75	2,215,676	+0.10(+0.80%)
Mar 30, 2005	12.45	12.64	12.45	12.64	2,539,280	+0.19(+1.54%)
Mar 29, 2005	12.53	12.54	12.41	12.45	4,184,412	-0.10(-0.79%)
Mar 28, 2005	12.59	12.60	12.48	12.55	2,609,169	+0.02(+0.13%)
Mar 24, 2005	12.29	12.59	12.27	12.54	5,077,714	+0.29(+2.37%)
Mar 23, 2005	12.39	12.39	12.25	12.25	4,438,129	-0.14(-1.12%)
Mar 22, 2005	12.56	12.62	12.39	12.39	4,123,842	-0.17(-1.34%)
Mar 21, 2005	12.57	12.62	12.51	12.55	2,787,490	-0.01(-0.11%)
Mar 18, 2005	12.57	12.57	12.45	12.57	4,843,058	+0.09(+0.72%)
Mar 17, 2005	12.47	12.53	12.42	12.48	1,953,911	+0.08(+0.61%)
Mar 16, 2005	12.54	12.60	12.32	12.40	3,013,675	-0.16(-1.24%)
Mar 15, 2005	12.71	12.77	12.53	12.56	3,123,378	-0.15(-1.19%)
Mar 14, 2005	12.50	12.71	12.50	12.71	4,870,166	+0.21(+1.70%)
Mar 11, 2005	12.58	12.68	12.47	12.50	2,227,112	-0.17(-1.30%)
Mar 10, 2005	12.63	12.72	12.51	12.66	2,880,675	+0.03(+0.24%)
Mar 09, 2005	12.90	12.90	12.62	12.63	2,925,149	-0.27(-2.12%)
Mar 08, 2005	12.90	12.94	12.81	12.90	7,677,565	-0.10(-0.80%)
Mar 07, 2005	12.96	13.04	12.86	13.01	3,738,820	+0.09(+0.68%)
Mar 04, 2005	12.76	12.93	12.74	12.92	3,834,546	+0.17(+1.31%)
Mar 03, 2005	12.84	12.85	12.71	12.75	5,910,446	-0.07(-0.57%)
Mar 02, 2005	12.88	12.90	12.78	12.83	4,067,508	-0.05(-0.39%)
Mar 01, 2005	12.88	12.97	12.85	12.88	4,810,020	+0.00(+0.00%)
Feb 28, 2005	12.94	12.97	12.77	12.88	2,446,519	-0.08(-0.66%)
Feb 25, 2005	12.77	12.98	12.73	12.96	4,588,918	+0.17(+1.31%)
Feb 24, 2005	12.71	12.79	12.69	12.79	1,919,603	+0.07(+0.54%)
Feb 23, 2005	12.54	12.76	12.54	12.73	4,025,151	+0.16(+1.26%)
Feb 22, 2005	12.73	12.73	12.55	12.57	5,388,188	-0.21(-1.61%)
Feb 18, 2005	12.98	12.98	12.76	12.77	3,423,263	-0.27(-2.05%)
Feb 17, 2005	13.06	13.10	12.94	13.04	2,647,290	-0.03(-0.25%)
Feb 16, 2005	13.01	13.08	12.94	13.07	3,528,308	+0.03(+0.22%)
Feb 15, 2005	13.00	13.10	12.98	13.04	2,601,968	+0.02(+0.15%)
Feb 14, 2005	12.84	13.03	12.83	13.03	2,254,220	+0.18(+1.42%)
Feb 11, 2005	12.84	13.01	12.77	12.84	2,126,303	+0.02(+0.13%)
Feb 10, 2005	13.00	13.00	12.80	12.83	4,567,740	-0.15(-1.18%)
Feb 09, 2005	13.09	13.10	12.96	12.98	3,284,334	-0.12(-0.92%)
Feb 08, 2005	13.13	13.19	13.06	13.10	6,221,343	-0.03(-0.22%)
Feb 07, 2005	13.19	13.20	13.11	13.13	2,515,561	-0.04(-0.29%)
Feb 04, 2005	12.98	13.17	12.97	13.17	2,320,296	+0.21(+1.60%)
Feb 03, 2005	12.97	13.00	12.81	12.96	2,549,869	-0.07(-0.56%)
Feb 02, 2005	13.14	13.19	12.96	13.03	6,462,776	-0.12(-0.90%)
Feb 01, 2005	12.77	13.17	12.77	13.15	5,618,185	+0.40(+3.15%)
Jan 31, 2005	12.71	12.75	12.67	12.75	3,978,983	+0.09(+0.75%)
Jan 28, 2005	12.61	12.70	12.59	12.65	4,175,517	+0.02(+0.15%)
Jan 27, 2005	12.54	12.68	12.50	12.64	1,836,160	+0.07(+0.53%)
Jan 26, 2005	12.42	12.60	12.40	12.57	2,641,360	+0.15(+1.22%)
Jan 25, 2005	12.51	12.55	12.39	12.42	2,693,882	-0.10(-0.79%)
Jan 24, 2005	12.39	12.56	12.35	12.52	2,982,754	+0.13(+1.01%)
Jan 21, 2005	12.46	12.56	12.37	12.39	2,065,309	-0.11(-0.87%)
Jan 20, 2005	12.45	12.50	12.32	12.50	2,177,978	+0.05(+0.38%)
Jan 19, 2005	12.47	12.55	12.42	12.45	2,697,694	-0.02(-0.19%)
Jan 18, 2005	12.44	12.51	12.38	12.48	3,861,655	-0.05(-0.40%)
Jan 14, 2005	12.45	12.59	12.43	12.53	2,865,426	+0.07(+0.59%)
Jan 13, 2005	12.29	12.50	12.27	12.45	4,400,008	+0.17(+1.38%)
Jan 12, 2005	12.18	12.28	12.08	12.28	2,888,299	+0.09(+0.74%)
Jan 11, 2005	12.11	12.21	12.05	12.19	3,110,248	+0.08(+0.68%)
Jan 10, 2005	12.06	12.15	12.05	12.11	4,302,164	+0.04(+0.31%)
Jan 07, 2005	12.14	12.18	12.06	12.07	3,221,222	-0.05(-0.43%)
Jan 06, 2005	12.19	12.23	12.09	12.13	3,985,760	-0.08(-0.64%)
Jan 05, 2005	12.33	12.36	12.19	12.20	3,081,022	-0.18(-1.43%)
Jan 04, 2005	12.54	12.59	12.36	12.38	3,543,980	-0.14(-1.11%)
Jan 03, 2005	12.68	12.69	12.48	12.52	4,071,320	-0.06(-0.47%)
Dec 31, 2004	12.68	12.68	12.58	12.58	1,665,039	-0.05(-0.39%)
Dec 30, 2004	12.65	12.70	12.61	12.63	1,759,918	+0.02(+0.19%)
Dec 29, 2004	12.68	12.68	12.60	12.60	1,471,046	-0.03(-0.21%)
Dec 28, 2004	12.55	12.65	12.54	12.63	1,595,998	+0.09(+0.70%)
Dec 27, 2004	12.69	12.69	12.53	12.54	1,164,384	-0.11(-0.90%)
Dec 23, 2004	12.71	12.71	12.62	12.66	1,904,778	-0.01(-0.11%)
Dec 22, 2004	12.71	12.78	12.63	12.67	3,644,365	-0.02(-0.19%)
Dec 21, 2004	12.61	12.71	12.58	12.69	2,414,752	+0.13(+1.03%)
Dec 20, 2004	12.51	12.62	12.47	12.56	3,701,970	+0.13(+1.08%)
Dec 17, 2004	12.16	12.46	12.15	12.43	7,445,027	+0.13(+1.07%)
Dec 16, 2004	12.34	12.34	12.25	12.30	3,462,232	-0.03(-0.25%)
Dec 15, 2004	12.22	12.35	12.21	12.33	2,228,383	+0.13(+1.08%)
Dec 14, 2004	12.06	12.20	12.06	12.20	3,613,445	+0.18(+1.47%)
Dec 13, 2004	11.89	12.02	11.86	12.02	3,297,888	+0.17(+1.41%)
Dec 10, 2004	12.12	12.12	11.79	11.85	4,233,123	-0.05(-0.44%)
Dec 09, 2004	11.87	11.90	11.81	11.90	3,014,098	+0.04(+0.38%)
Dec 08, 2004	12.04	12.09	11.84	11.86	8,013,876	-0.23(-1.93%)
Dec 07, 2004	12.19	12.20	12.09	12.09	3,590,149	-0.08(-0.68%)
Dec 06, 2004	12.21	12.22	12.12	12.18	3,035,700	-0.00(-0.04%)
Dec 03, 2004	12.16	12.24	12.11	12.18	5,188,265	+0.00(+0.02%)
Dec 02, 2004	12.20	12.37	12.02	12.18	6,502,168	-0.01(-0.06%)
Dec 01, 2004	12.26	12.26	12.04	12.18	4,356,804	-0.08(-0.65%)
Nov 30, 2004	12.43	12.47	12.24	12.26	6,873,212	-0.13(-1.05%)
Nov 29, 2004	12.61	12.64	12.38	12.39	3,923,495	-0.23(-1.83%)
Nov 26, 2004	12.63	12.67	12.56	12.63	1,066,116	+0.06(+0.45%)
Nov 24, 2004	12.62	12.65	12.54	12.57	1,728,574	-0.01(-0.11%)
Nov 23, 2004	12.54	12.65	12.47	12.58	3,656,225	+0.04(+0.32%)
Nov 22, 2004	12.34	12.54	12.34	12.54	4,616,450	+0.20(+1.65%)
Nov 19, 2004	12.38	12.42	12.28	12.34	3,773,553	-0.05(-0.40%)
Nov 18, 2004	12.41	12.45	12.35	12.39	2,312,249	+0.00(+0.02%)
Nov 17, 2004	12.57	12.64	12.36	12.39	4,145,868	-0.15(-1.19%)
Nov 16, 2004	12.63	12.68	12.53	12.54	2,554,952	-0.09(-0.69%)
Nov 15, 2004	12.66	12.66	12.55	12.62	3,478,327	-0.06(-0.48%)
Nov 12, 2004	12.55	12.69	12.54	12.69	4,448,718	+0.15(+1.17%)
Nov 11, 2004	12.51	12.59	12.45	12.54	5,488,150	+0.09(+0.68%)
Nov 10, 2004	12.49	12.50	12.42	12.45	4,266,161	-0.03(-0.26%)
Nov 09, 2004	12.45	12.52	12.43	12.49	2,411,787	+0.07(+0.55%)
Nov 08, 2004	12.28	12.45	12.27	12.42	3,700,699	+0.17(+1.39%)
Nov 05, 2004	12.39	12.40	12.19	12.25	5,236,551	-0.18(-1.48%)
Nov 04, 2004	12.25	12.49	12.24	12.43	5,657,153	+0.21(+1.76%)
Nov 03, 2004	12.09	12.25	12.09	12.22	3,494,423	+0.26(+2.17%)
Nov 02, 2004	12.27	12.27	11.96	11.96	4,459,731	-0.32(-2.60%)
Nov 01, 2004	12.30	12.30	12.21	12.28	2,335,121	+0.00(+0.00%)
Oct 29, 2004	12.24	12.30	12.15	12.28	3,452,490	+0.06(+0.46%)
Oct 28, 2004	12.24	12.26	12.11	12.22	2,474,898	+0.00(+0.02%)
Oct 27, 2004	12.26	12.27	12.14	12.22	3,738,820	-0.06(-0.46%)
Oct 26, 2004	12.22	12.30	12.18	12.27	6,923,616	+0.09(+0.76%)
Oct 25, 2004	12.08	12.22	12.08	12.18	4,691,845	+0.15(+1.28%)
Oct 22, 2004	11.79	12.10	11.79	12.03	7,131,164	+0.26(+2.21%)
Oct 21, 2004	11.66	11.80	11.62	11.77	3,658,343	+0.11(+0.91%)
Oct 20, 2004	11.63	11.66	11.46	11.66	4,912,100	+0.17(+1.52%)
Oct 19, 2004	11.63	11.69	11.47	11.49	3,901,046	-0.14(-1.22%)
Oct 18, 2004	11.52	11.66	11.52	11.63	4,740,555	-0.05(-0.40%)
Oct 15, 2004	11.59	11.74	11.57	11.68	4,712,176	+0.14(+1.21%)
Oct 14, 2004	11.45	11.56	11.39	11.54	3,449,948	+0.09(+0.80%)
Oct 13, 2004	11.57	11.57	11.40	11.45	3,153,875	-0.07(-0.64%)
Oct 12, 2004	11.40	11.53	11.35	11.52	1,925,956	+0.12(+1.04%)
Oct 11, 2004	11.33	11.40	11.31	11.40	2,602,815	+0.08(+0.69%)
Oct 08, 2004	11.33	11.36	11.27	11.32	1,778,555	+0.01(+0.13%)
Oct 07, 2004	11.45	11.45	11.29	11.31	2,032,271	-0.13(-1.11%)
Oct 06, 2004	11.35	11.44	11.29	11.44	1,669,698	+0.11(+0.96%)
Oct 05, 2004	11.26	11.36	11.24	11.33	2,913,289	+0.08(+0.71%)
Oct 04, 2004	11.23	11.25	11.19	11.25	3,640,977	+0.07(+0.61%)

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.