Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.97	11.97	11.78	11.80	16,432,545	-0.03(-0.29%)
Jul 28, 2005	11.96	11.99	11.76	11.84	14,440,020	-0.01(-0.08%)
Jul 27, 2005	11.81	11.86	11.54	11.85	15,772,578	+0.08(+0.70%)
Jul 26, 2005	12.10	12.12	11.73	11.76	25,413,986	-0.25(-2.07%)
Jul 25, 2005	11.87	12.20	11.81	12.01	22,509,710	+0.13(+1.08%)
Jul 22, 2005	11.46	11.90	11.44	11.88	19,237,580	+0.52(+4.55%)
Jul 21, 2005	11.56	11.57	11.23	11.37	16,618,752	-0.18(-1.54%)
Jul 20, 2005	11.66	11.71	11.41	11.54	14,571,522	-0.12(-1.04%)
Jul 19, 2005	11.52	11.69	11.39	11.67	14,874,854	+0.20(+1.74%)
Jul 18, 2005	11.62	11.62	11.30	11.47	17,591,168	-0.24(-2.02%)
Jul 15, 2005	11.70	11.83	11.64	11.70	19,165,692	+0.16(+1.40%)
Jul 14, 2005	12.08	12.17	11.50	11.54	26,836,666	-0.51(-4.23%)
Jul 13, 2005	12.15	12.23	12.01	12.05	18,260,954	-0.09(-0.76%)
Jul 12, 2005	12.12	12.30	12.08	12.15	16,309,108	+0.08(+0.69%)
Jul 11, 2005	11.71	12.07	11.69	12.06	18,296,372	+0.00(+0.04%)
Jul 08, 2005	12.18	12.21	11.88	12.06	22,452,902	-0.10(-0.80%)
Jul 07, 2005	11.65	12.17	11.65	12.16	25,601,246	+0.25(+2.10%)
Jul 06, 2005	12.11	12.22	11.88	11.91	21,967,220	-0.21(-1.72%)
Jul 05, 2005	11.76	12.12	11.75	12.11	24,867,286	+0.53(+4.59%)
Jul 01, 2005	11.39	11.61	11.30	11.58	13,896,827	+0.30(+2.68%)
Jun 30, 2005	11.30	11.44	11.21	11.28	13,710,619	+0.03(+0.24%)
Jun 29, 2005	11.14	11.34	11.05	11.25	19,358,562	+0.05(+0.48%)
Jun 28, 2005	11.50	11.53	11.15	11.20	21,808,714	-0.34(-2.98%)
Jun 27, 2005	11.50	11.72	11.46	11.54	18,873,932	+0.20(+1.73%)
Jun 24, 2005	11.41	11.44	11.18	11.35	13,404,832	+0.05(+0.43%)
Jun 23, 2005	11.45	11.64	11.29	11.30	20,860,144	-0.18(-1.53%)
Jun 22, 2005	11.36	11.47	11.15	11.47	24,008,838	+0.20(+1.80%)
Jun 21, 2005	11.46	11.51	11.18	11.27	23,237,358	-0.27(-2.36%)
Jun 20, 2005	11.55	11.73	11.45	11.54	24,292,182	+0.14(+1.25%)
Jun 17, 2005	11.23	11.48	11.14	11.40	33,772,632	+0.46(+4.25%)
Jun 16, 2005	10.81	10.93	10.75	10.93	14,663,398	+0.11(+0.99%)
Jun 15, 2005	10.65	10.90	10.55	10.83	25,832,338	+0.22(+2.08%)
Jun 14, 2005	10.54	10.61	10.47	10.61	16,462,001	+0.10(+0.99%)
Jun 13, 2005	10.48	10.62	10.37	10.50	20,457,220	-0.06(-0.58%)
Jun 10, 2005	10.48	10.64	10.42	10.56	24,223,450	+0.05(+0.46%)
Jun 09, 2005	10.19	10.52	10.19	10.52	19,249,852	+0.35(+3.45%)
Jun 08, 2005	10.08	10.40	9.945	10.16	22,214,794	+0.04(+0.38%)
Jun 07, 2005	10.33	10.48	10.10	10.13	16,350,838	-0.22(-2.14%)
Jun 06, 2005	10.28	10.40	10.15	10.35	13,729,907	+0.10(+1.00%)
Jun 03, 2005	10.12	10.33	10.09	10.24	19,458,854	+0.16(+1.57%)
Jun 02, 2005	10.08	10.25	10.01	10.09	18,364,404	-0.08(-0.79%)
Jun 01, 2005	9.874	10.23	9.870	10.17	19,076,270	+0.38(+3.91%)
May 31, 2005	10.02	10.05	9.784	9.784	22,895,452	-0.27(-2.65%)
May 27, 2005	9.805	10.05	9.804	10.05	15,553,056	+0.26(+2.65%)
May 26, 2005	9.761	9.852	9.696	9.791	14,712,843	+0.12(+1.22%)
May 25, 2005	9.646	9.781	9.368	9.673	25,190,958	+0.06(+0.62%)
May 24, 2005	9.609	9.666	9.520	9.613	17,869,604	+0.20(+2.15%)
May 23, 2005	9.296	9.510	9.224	9.410	18,387,548	+0.12(+1.24%)
May 20, 2005	9.473	9.473	9.255	9.295	16,847,390	-0.14(-1.44%)
May 19, 2005	9.125	9.430	9.073	9.430	27,348,650	+0.42(+4.62%)
May 18, 2005	9.125	9.225	8.940	9.014	35,430,964	+0.05(+0.51%)
May 17, 2005	8.628	9.011	8.591	8.968	30,276,070	+0.32(+3.69%)
May 16, 2005	8.747	8.797	8.241	8.649	50,898,808	-0.17(-1.94%)
May 13, 2005	9.006	9.111	8.669	8.820	34,791,336	-0.02(-0.27%)
May 12, 2005	9.539	9.544	8.804	8.844	37,638,452	-0.74(-7.69%)
May 11, 2005	9.624	9.694	9.425	9.582	19,689,596	-0.10(-1.03%)
May 10, 2005	9.763	9.959	9.639	9.681	19,742,198	-0.11(-1.09%)
May 09, 2005	9.767	9.788	9.640	9.788	15,381,226	+0.13(+1.33%)
May 06, 2005	9.651	9.801	9.626	9.660	19,643,658	+0.09(+0.94%)
May 05, 2005	9.517	9.706	9.477	9.570	23,143,378	+0.07(+0.78%)
May 04, 2005	9.426	9.522	9.154	9.496	36,154,756	+0.11(+1.22%)
May 03, 2005	9.627	9.681	9.296	9.382	28,208,500	-0.39(-3.98%)
May 02, 2005	9.757	9.810	9.510	9.771	30,788,052	+0.00(+0.00%)
Apr 29, 2005	9.888	9.910	9.612	9.771	30,526,100	+0.15(+1.51%)
Apr 28, 2005	9.828	9.902	9.446	9.626	34,857,964	-0.20(-2.05%)
Apr 27, 2005	10.41	10.44	9.774	9.827	46,674,600	-0.62(-5.91%)
Apr 26, 2005	10.81	10.88	10.44	10.44	23,978,680	-0.37(-3.45%)
Apr 25, 2005	10.59	11.26	10.59	10.82	54,582,980	+0.12(+1.11%)
Apr 22, 2005	10.71	10.89	10.47	10.70	19,814,788	-0.01(-0.12%)
Apr 21, 2005	9.996	10.75	9.917	10.71	33,408,632	+0.23(+2.23%)
Apr 20, 2005	10.60	10.94	10.37	10.48	36,981,992	-0.08(-0.72%)
Apr 19, 2005	10.21	10.60	10.18	10.55	29,980,802	+0.55(+5.46%)
Apr 18, 2005	9.525	10.05	9.304	10.01	29,493,718	+0.37(+3.82%)
Apr 15, 2005	10.14	10.26	9.482	9.640	39,452,836	-0.65(-6.33%)
Apr 14, 2005	10.49	10.62	10.27	10.29	22,510,412	-0.13(-1.20%)
Apr 13, 2005	10.49	10.80	10.37	10.42	25,849,872	-0.20(-1.89%)
Apr 12, 2005	10.89	10.95	10.47	10.62	28,851,634	-0.29(-2.64%)
Apr 11, 2005	10.95	11.03	10.70	10.91	29,812,830	-0.10(-0.92%)
Apr 08, 2005	11.19	11.32	10.98	11.01	25,872,666	-0.19(-1.71%)
Apr 07, 2005	11.54	11.68	11.08	11.20	40,772,420	-0.23(-2.03%)
Apr 06, 2005	10.75	11.44	10.68	11.43	35,094,320	+0.68(+6.35%)
Apr 05, 2005	10.93	11.09	10.66	10.75	22,370,494	-0.18(-1.66%)
Apr 04, 2005	11.32	11.36	10.77	10.93	37,571,472	-0.16(-1.43%)
Apr 01, 2005	10.65	11.13	10.65	11.09	35,016,120	+0.64(+6.13%)
Mar 31, 2005	10.18	10.55	10.16	10.45	26,453,732	+0.41(+4.08%)
Mar 30, 2005	9.872	10.04	9.669	10.04	22,840,396	+0.21(+2.09%)
Mar 29, 2005	10.10	10.19	9.803	9.833	21,835,716	-0.27(-2.68%)
Mar 28, 2005	10.28	10.39	10.09	10.10	19,284,570	-0.19(-1.88%)
Mar 24, 2005	10.41	10.52	10.16	10.30	26,736,374	+0.04(+0.36%)
Mar 23, 2005	9.767	10.28	9.767	10.26	36,038,332	+0.42(+4.24%)
Mar 22, 2005	9.817	10.15	9.721	9.842	20,432,322	+0.05(+0.52%)
Mar 21, 2005	9.910	9.912	9.626	9.791	15,318,807	-0.12(-1.19%)
Mar 18, 2005	9.969	10.01	9.851	9.910	15,698,235	-0.06(-0.59%)
Mar 17, 2005	9.838	10.00	9.781	9.968	28,939,304	+0.32(+3.31%)
Mar 16, 2005	9.389	9.723	9.184	9.649	28,687,870	+0.19(+2.05%)
Mar 15, 2005	9.624	9.724	9.432	9.455	18,722,792	-0.17(-1.72%)
Mar 14, 2005	9.838	9.852	9.386	9.620	26,671,150	-0.21(-2.12%)
Mar 11, 2005	9.837	9.927	9.710	9.828	29,502,134	-0.01(-0.09%)
Mar 10, 2005	10.27	10.30	9.651	9.837	40,351,612	-0.48(-4.66%)
Mar 09, 2005	10.51	11.00	10.32	10.32	34,641,248	-0.15(-1.42%)
Mar 08, 2005	10.38	10.57	10.23	10.47	18,271,124	+0.09(+0.82%)
Mar 07, 2005	10.53	10.59	10.24	10.38	18,329,336	-0.15(-1.44%)
Mar 04, 2005	10.36	10.61	10.20	10.53	14,643,410	+0.22(+2.09%)
Mar 03, 2005	10.08	10.35	9.999	10.32	16,322,083	+0.37(+3.70%)
Mar 02, 2005	9.704	10.04	9.696	9.948	22,146,062	+0.24(+2.51%)
Mar 01, 2005	10.05	10.07	9.663	9.704	24,324,444	-0.45(-4.46%)
Feb 28, 2005	10.45	10.68	9.339	10.16	39,797,548	-0.24(-2.28%)
Feb 25, 2005	9.817	10.51	9.767	10.39	19,932,262	+0.58(+5.90%)
Feb 24, 2005	9.696	9.842	9.567	9.815	17,117,410	+0.24(+2.52%)
Feb 23, 2005	9.482	9.596	9.353	9.574	12,413,129	+0.10(+1.02%)
Feb 22, 2005	9.546	9.738	9.453	9.477	24,111,234	+0.17(+1.84%)
Feb 18, 2005	8.953	9.429	8.944	9.306	18,793,276	+0.40(+4.53%)
Feb 17, 2005	9.077	9.215	8.903	8.903	14,263,280	-0.14(-1.53%)
Feb 16, 2005	8.876	9.068	8.819	9.041	13,324,879	+0.19(+2.11%)
Feb 15, 2005	8.802	8.947	8.777	8.854	10,076,593	+0.05(+0.60%)
Feb 14, 2005	8.769	8.910	8.737	8.802	12,035,103	+0.04(+0.49%)
Feb 11, 2005	8.749	8.850	8.658	8.759	10,175,133	+0.03(+0.31%)
Feb 10, 2005	8.439	8.752	8.394	8.732	11,789,983	+0.36(+4.26%)
Feb 09, 2005	8.441	8.565	8.297	8.375	10,646,437	-0.09(-1.03%)
Feb 08, 2005	8.318	8.481	8.220	8.462	16,666,444	+0.14(+1.73%)
Feb 07, 2005	8.662	8.686	8.261	8.318	21,417,012	-0.34(-3.95%)
Feb 04, 2005	8.727	8.772	8.575	8.660	16,024,712	-0.07(-0.77%)
Feb 03, 2005	8.412	8.800	8.314	8.727	20,194,216	+0.30(+3.54%)
Feb 02, 2005	8.194	8.583	8.177	8.430	23,305,038	+0.31(+3.79%)
Feb 01, 2005	7.699	8.132	7.650	8.122	29,297,692	+0.70(+9.48%)
Jan 31, 2005	7.215	7.440	7.139	7.419	9,047,368	+0.19(+2.66%)
Jan 28, 2005	7.299	7.322	7.156	7.226	5,593,587	-0.07(-1.00%)
Jan 27, 2005	7.115	7.300	7.084	7.299	9,740,649	+0.22(+3.06%)
Jan 26, 2005	6.977	7.098	6.920	7.082	10,088,516	+0.17(+2.50%)
Jan 25, 2005	7.001	7.078	6.858	6.910	9,399,794	-0.06(-0.82%)
Jan 24, 2005	7.122	7.125	6.967	6.967	8,210,661	+0.03(+0.39%)
Jan 21, 2005	6.932	7.056	6.914	6.940	9,817,095	+0.08(+1.14%)
Jan 20, 2005	6.915	6.979	6.773	6.861	9,417,679	-0.08(-1.13%)
Jan 19, 2005	6.987	7.123	6.921	6.940	9,086,643	-0.04(-0.55%)
Jan 18, 2005	6.930	7.163	6.922	6.978	17,944,296	+0.13(+1.92%)
Jan 14, 2005	6.696	6.863	6.644	6.847	14,675,321	+0.15(+2.24%)
Jan 13, 2005	6.409	6.778	6.409	6.697	18,346,168	+0.23(+3.55%)
Jan 12, 2005	6.322	6.488	6.237	6.468	11,178,058	+0.15(+2.30%)
Jan 11, 2005	6.272	6.352	6.254	6.322	8,364,607	+0.08(+1.23%)
Jan 10, 2005	6.242	6.371	6.204	6.245	9,317,386	+0.07(+1.20%)
Jan 07, 2005	6.195	6.202	6.024	6.171	8,877,642	-0.02(-0.32%)
Jan 06, 2005	6.013	6.221	5.990	6.191	11,516,107	+0.18(+2.99%)
Jan 05, 2005	6.177	6.261	6.000	6.011	12,505,005	-0.13(-2.11%)
Jan 04, 2005	6.167	6.249	6.135	6.141	9,182,728	+0.00(+0.02%)
Jan 03, 2005	6.456	6.458	6.114	6.140	10,325,571	-0.33(-5.15%)
Dec 31, 2004	6.388	6.515	6.373	6.473	4,652,731	+0.10(+1.59%)
Dec 30, 2004	6.385	6.406	6.345	6.372	3,287,561	-0.01(-0.18%)
Dec 29, 2004	6.348	6.411	6.295	6.383	4,729,178	+0.05(+0.81%)
Dec 28, 2004	6.255	6.388	6.251	6.332	5,188,911	+0.08(+1.30%)
Dec 27, 2004	6.436	6.452	6.238	6.251	6,411,357	-0.18(-2.86%)
Dec 23, 2004	6.459	6.517	6.395	6.435	4,841,043	+0.03(+0.45%)
Dec 22, 2004	6.559	6.627	6.205	6.406	10,772,680	-0.14(-2.11%)
Dec 21, 2004	6.479	6.545	6.331	6.545	8,281,497	+0.12(+1.84%)
Dec 20, 2004	6.446	6.495	6.359	6.426	5,605,510	+0.02(+0.24%)
Dec 17, 2004	6.392	6.479	6.386	6.411	9,352,804	-0.02(-0.38%)
Dec 16, 2004	6.529	6.576	6.389	6.435	8,017,791	-0.09(-1.44%)
Dec 15, 2004	6.247	6.529	6.228	6.529	13,325,931	+0.30(+4.78%)
Dec 14, 2004	6.363	6.413	6.192	6.231	10,681,505	-0.10(-1.62%)
Dec 13, 2004	6.187	6.345	6.178	6.334	9,395,937	+0.20(+3.30%)
Dec 10, 2004	6.305	6.305	6.060	6.131	8,373,023	-0.01(-0.14%)
Dec 09, 2004	6.155	6.217	6.047	6.140	8,909,202	-0.01(-0.19%)
Dec 08, 2004	6.021	6.164	5.874	6.151	10,586,472	+0.13(+2.15%)
Dec 07, 2004	6.214	6.217	6.020	6.021	10,439,891	-0.21(-3.43%)
Dec 06, 2004	6.265	6.334	6.157	6.235	8,671,446	+0.03(+0.55%)
Dec 03, 2004	6.010	6.295	6.001	6.201	14,438,968	+0.08(+1.23%)
Dec 02, 2004	6.231	6.259	5.889	6.125	27,899,206	-0.24(-3.76%)
Dec 01, 2004	6.674	6.674	6.352	6.365	14,492,270	-0.31(-4.59%)
Nov 30, 2004	6.701	6.728	6.546	6.671	10,146,027	-0.03(-0.45%)
Nov 29, 2004	6.815	6.818	6.596	6.701	7,514,575	-0.09(-1.32%)
Nov 26, 2004	6.687	6.815	6.680	6.791	3,583,879	+0.14(+2.04%)
Nov 24, 2004	6.737	6.737	6.537	6.656	9,758,533	+0.03(+0.50%)
Nov 23, 2004	6.616	6.771	6.587	6.623	11,354,096	+0.03(+0.48%)
Nov 22, 2004	6.502	6.609	6.439	6.592	11,585,540	+0.17(+2.69%)
Nov 19, 2004	6.402	6.503	6.378	6.419	12,919,501	+0.06(+0.96%)
Nov 18, 2004	6.257	6.373	6.161	6.358	12,027,739	+0.13(+2.08%)
Nov 17, 2004	6.060	6.248	6.010	6.228	16,048,908	+0.25(+4.15%)
Nov 16, 2004	6.024	6.070	5.960	5.980	7,224,568	+0.04(+0.65%)
Nov 15, 2004	6.026	6.027	5.879	5.941	7,551,396	-0.08(-1.40%)
Nov 12, 2004	5.933	6.041	5.870	6.026	7,219,308	+0.11(+1.90%)
Nov 11, 2004	5.913	5.984	5.832	5.913	6,524,625	+0.00(+0.02%)
Nov 10, 2004	5.852	5.951	5.777	5.911	9,220,951	+0.09(+1.59%)
Nov 09, 2004	5.832	5.889	5.746	5.819	9,010,547	-0.03(-0.46%)
Nov 08, 2004	5.993	6.003	5.796	5.846	12,369,996	-0.24(-3.89%)
Nov 05, 2004	6.043	6.131	6.017	6.083	10,222,123	+0.04(+0.64%)
Nov 04, 2004	5.980	6.050	5.879	6.044	14,379,003	+0.06(+1.07%)
Nov 03, 2004	6.083	6.083	5.860	5.980	15,671,233	+0.04(+0.65%)
Nov 02, 2004	6.060	6.108	5.904	5.941	13,037,327	-0.09(-1.56%)
Nov 01, 2004	6.267	6.267	5.991	6.036	12,723,825	-0.09(-1.49%)
Oct 29, 2004	5.988	6.131	5.974	6.127	9,415,575	+0.16(+2.73%)
Oct 28, 2004	6.117	6.158	5.880	5.964	13,133,061	-0.16(-2.65%)
Oct 27, 2004	6.238	6.342	6.048	6.127	20,696,028	-0.04(-0.65%)
Oct 26, 2004	6.211	6.237	6.031	6.167	11,688,989	+0.07(+1.19%)
Oct 25, 2004	6.199	6.199	6.024	6.094	9,339,128	-0.02(-0.28%)
Oct 22, 2004	6.152	6.238	6.091	6.111	9,171,506	-0.03(-0.44%)
Oct 21, 2004	6.060	6.164	6.016	6.138	15,617,931	+0.15(+2.50%)
Oct 20, 2004	5.783	6.021	5.748	5.988	14,821,552	+0.22(+3.75%)
Oct 19, 2004	5.635	5.810	5.596	5.772	12,246,559	+0.07(+1.23%)
Oct 18, 2004	5.849	5.903	5.678	5.702	11,386,007	-0.13(-2.25%)
Oct 15, 2004	5.931	5.936	5.743	5.833	10,991,149	-0.05(-0.85%)
Oct 14, 2004	5.769	5.943	5.760	5.883	13,524,061	+0.14(+2.36%)
Oct 13, 2004	5.846	5.847	5.536	5.748	18,277,786	-0.19(-3.15%)
Oct 12, 2004	5.974	6.056	5.825	5.934	10,708,506	-0.02(-0.26%)
Oct 11, 2004	6.081	6.087	5.896	5.950	11,349,186	-0.04(-0.60%)
Oct 08, 2004	6.063	6.174	5.943	5.986	14,863,984	+2.94(+96.40%)
Oct 07, 2004	3.112	3.145	3.023	3.048	22,868,098	-0.03(-1.12%)
Oct 06, 2004	2.992	3.087	2.948	3.082	20,389,540	+0.10(+3.31%)
Oct 05, 2004	2.923	3.000	2.923	2.984	23,158,456	+0.10(+3.59%)
Oct 04, 2004	2.898	2.923	2.874	2.880	13,462,343	-0.02(-0.55%)
Oct 01, 2004	2.900	2.901	2.842	2.896	12,580,049	+0.04(+1.30%)
Sep 30, 2004	2.808	2.894	2.803	2.859	17,374,452	+0.06(+2.11%)
Sep 29, 2004	2.840	2.840	2.771	2.800	17,652,186	-0.02(-0.68%)
Sep 28, 2004	2.798	2.848	2.783	2.819	26,006,624	+0.07(+2.65%)
Sep 27, 2004	2.778	2.782	2.727	2.747	13,134,113	-0.02(-0.80%)
Sep 24, 2004	2.703	2.783	2.698	2.769	25,140,460	+0.07(+2.75%)
Sep 23, 2004	2.697	2.721	2.641	2.694	12,567,425	-0.00(-0.08%)
Sep 22, 2004	2.704	2.725	2.690	2.697	17,525,944	-0.02(-0.88%)
Sep 21, 2004	2.615	2.729	2.597	2.720	18,526,064	+0.14(+5.28%)
Sep 20, 2004	2.591	2.601	2.571	2.584	10,661,867	+0.01(+0.54%)
Sep 17, 2004	2.551	2.584	2.549	2.570	13,653,109	+0.02(+0.98%)
Sep 16, 2004	2.558	2.558	2.531	2.545	10,252,982	-0.02(-0.64%)
Sep 15, 2004	2.602	2.627	2.557	2.562	18,826,240	-0.02(-0.88%)
Sep 14, 2004	2.530	2.599	2.530	2.584	19,979,254	+0.05(+2.01%)
Sep 13, 2004	2.476	2.535	2.467	2.533	16,575,619	+0.08(+3.46%)
Sep 10, 2004	2.477	2.477	2.435	2.449	16,191,983	-0.04(-1.53%)
Sep 09, 2004	2.372	2.492	2.372	2.487	20,664,468	+0.11(+4.59%)
Sep 08, 2004	2.385	2.416	2.372	2.378	13,468,655	-0.03(-1.26%)
Sep 07, 2004	2.342	2.411	2.292	2.408	26,985,702	+0.05(+2.04%)
Sep 03, 2004	2.394	2.396	2.353	2.360	11,119,846	-0.03(-1.40%)
Sep 02, 2004	2.408	2.430	2.368	2.393	12,860,588	-0.01(-0.42%)
Sep 01, 2004	2.357	2.417	2.356	2.403	17,408,118	+0.05(+2.10%)
Aug 31, 2004	2.315	2.360	2.302	2.354	9,885,477	+0.04(+1.82%)
Aug 30, 2004	2.348	2.368	2.297	2.312	8,806,105	-0.04(-1.80%)
Aug 27, 2004	2.337	2.362	2.319	2.354	8,060,573	+0.01(+0.38%)
Aug 26, 2004	2.312	2.350	2.283	2.345	12,371,749	+0.03(+1.45%)
Aug 25, 2004	2.340	2.341	2.276	2.312	13,758,311	+0.01(+0.39%)
Aug 24, 2004	2.296	2.322	2.266	2.303	17,240,496	+0.01(+0.31%)
Aug 23, 2004	2.348	2.360	2.291	2.296	14,513,661	-0.05(-1.96%)
Aug 20, 2004	2.347	2.391	2.331	2.342	15,027,748	-0.00(-0.06%)
Aug 19, 2004	2.365	2.370	2.327	2.343	17,734,244	+0.02(+0.97%)
Aug 18, 2004	2.299	2.339	2.271	2.321	30,679,694	+0.03(+1.15%)
Aug 17, 2004	2.423	2.423	2.288	2.294	29,136,030	-0.13(-5.31%)
Aug 16, 2004	2.370	2.439	2.356	2.423	15,550,952	+0.05(+2.10%)
Aug 13, 2004	2.326	2.412	2.326	2.373	11,718,796	+0.05(+2.23%)
Aug 12, 2004	2.351	2.374	2.316	2.321	16,803,556	-0.01(-0.34%)
Aug 11, 2004	2.437	2.437	2.304	2.329	36,902,740	-0.11(-4.42%)
Aug 10, 2004	2.477	2.482	2.431	2.437	22,514,620	-0.05(-1.92%)
Aug 09, 2004	2.424	2.501	2.418	2.485	17,521,034	+0.07(+2.95%)
Aug 06, 2004	2.406	2.431	2.379	2.413	26,250,692	+0.01(+0.30%)
Aug 05, 2004	2.579	2.597	2.394	2.406	48,865,604	-0.17(-6.68%)
Aug 04, 2004	2.672	2.679	2.574	2.578	21,957,050	-0.10(-3.82%)
Aug 03, 2004	2.668	2.696	2.660	2.681	9,868,644	+0.03(+1.01%)

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.