Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.25	10.28	10.17	10.17	3,430,269	-0.08(-0.79%)
Jul 28, 2005	10.15	10.28	10.12	10.25	4,175,806	+0.12(+1.22%)
Jul 27, 2005	10.14	10.19	10.12	10.13	3,149,921	-0.01(-0.14%)
Jul 26, 2005	10.17	10.21	10.13	10.14	2,600,846	-0.02(-0.16%)
Jul 25, 2005	10.18	10.26	10.16	10.16	1,619,264	-0.02(-0.15%)
Jul 22, 2005	10.09	10.19	10.08	10.17	3,866,407	+0.10(+0.96%)
Jul 21, 2005	10.27	10.31	10.04	10.08	4,158,739	-0.20(-1.92%)
Jul 20, 2005	10.21	10.30	10.19	10.27	4,815,668	+0.03(+0.32%)
Jul 19, 2005	10.25	10.29	10.20	10.24	3,996,049	-0.00(-0.04%)
Jul 18, 2005	10.29	10.33	10.24	10.24	1,732,565	-0.05(-0.44%)
Jul 15, 2005	10.25	10.29	10.20	10.29	2,049,228	+0.03(+0.34%)
Jul 14, 2005	10.44	10.50	10.16	10.25	3,840,260	-0.13(-1.29%)
Jul 13, 2005	10.41	10.46	10.34	10.39	2,766,077	-0.06(-0.61%)
Jul 12, 2005	10.42	10.48	10.40	10.45	3,064,219	-0.00(-0.01%)
Jul 11, 2005	10.33	10.45	10.31	10.45	4,957,295	+0.15(+1.50%)
Jul 08, 2005	10.16	10.32	10.14	10.30	4,324,696	+0.11(+1.08%)
Jul 07, 2005	9.989	10.19	9.934	10.19	4,600,686	+0.15(+1.48%)
Jul 06, 2005	10.21	10.25	10.04	10.04	4,225,557	-0.18(-1.78%)
Jul 05, 2005	10.20	10.24	10.10	10.22	3,315,152	+0.02(+0.19%)
Jul 01, 2005	10.10	10.21	10.06	10.20	2,121,857	+0.10(+0.97%)
Jun 30, 2005	10.15	10.20	10.08	10.10	3,458,958	-0.06(-0.62%)
Jun 29, 2005	10.23	10.23	10.13	10.17	2,291,446	-0.06(-0.58%)
Jun 28, 2005	10.13	10.23	10.11	10.23	2,763,172	+0.16(+1.59%)
Jun 27, 2005	10.05	10.10	10.01	10.07	2,531,485	+0.02(+0.16%)
Jun 24, 2005	10.04	10.12	10.03	10.05	3,171,347	-0.02(-0.18%)
Jun 23, 2005	10.15	10.17	10.03	10.07	4,046,890	-0.09(-0.85%)
Jun 22, 2005	10.20	10.21	10.16	10.16	3,837,718	-0.01(-0.08%)
Jun 21, 2005	10.16	10.21	10.13	10.16	3,196,041	-0.02(-0.15%)
Jun 20, 2005	9.986	10.20	9.981	10.18	4,547,304	+0.18(+1.83%)
Jun 17, 2005	10.02	10.02	9.850	9.996	7,346,064	-0.03(-0.27%)
Jun 16, 2005	10.01	10.03	9.900	10.02	2,799,486	+0.04(+0.41%)
Jun 15, 2005	10.10	10.10	9.908	9.982	3,626,731	-0.09(-0.92%)
Jun 14, 2005	10.05	10.13	10.04	10.07	2,280,552	+0.02(+0.21%)
Jun 13, 2005	10.03	10.06	9.962	10.05	2,123,310	-0.00(-0.04%)
Jun 10, 2005	9.920	10.11	9.916	10.06	6,502,478	+0.14(+1.44%)
Jun 09, 2005	9.832	9.924	9.799	9.915	4,908,997	+0.08(+0.85%)
Jun 08, 2005	9.847	9.905	9.796	9.831	1,959,531	+0.01(+0.14%)
Jun 07, 2005	9.810	9.915	9.784	9.817	3,822,466	+0.04(+0.42%)
Jun 06, 2005	9.789	9.812	9.734	9.776	2,935,302	-0.01(-0.14%)
Jun 03, 2005	9.783	9.828	9.701	9.789	2,655,681	+0.02(+0.25%)
Jun 02, 2005	9.817	9.817	9.740	9.765	2,889,546	-0.02(-0.21%)
Jun 01, 2005	9.652	9.823	9.649	9.785	4,850,893	+0.10(+1.08%)
May 31, 2005	9.644	9.736	9.620	9.681	3,781,068	+0.03(+0.27%)
May 27, 2005	9.657	9.657	9.594	9.655	6,644,104	+0.01(+0.14%)
May 26, 2005	9.667	9.694	9.634	9.641	3,515,608	-0.03(-0.27%)
May 25, 2005	9.652	9.689	9.602	9.667	4,202,316	-0.09(-0.90%)
May 24, 2005	9.729	9.784	9.681	9.755	3,191,320	+0.03(+0.31%)
May 23, 2005	9.783	9.789	9.718	9.725	5,880,047	-0.11(-1.08%)
May 20, 2005	9.900	9.900	9.812	9.831	5,232,196	-0.03(-0.31%)
May 19, 2005	9.791	9.865	9.778	9.861	3,015,557	+0.08(+0.86%)
May 18, 2005	9.817	9.847	9.732	9.777	4,731,782	-0.00(-0.03%)
May 17, 2005	9.588	9.799	9.583	9.780	5,256,527	+0.20(+2.07%)
May 16, 2005	9.542	9.616	9.460	9.582	5,533,243	+0.05(+0.53%)
May 13, 2005	9.755	9.755	9.328	9.531	8,053,108	-0.15(-1.58%)
May 12, 2005	9.949	9.949	9.660	9.683	4,910,812	-0.07(-0.72%)
May 11, 2005	9.686	9.789	9.671	9.754	6,783,915	+0.10(+1.04%)
May 10, 2005	9.776	9.792	9.610	9.653	6,864,170	-0.16(-1.66%)
May 09, 2005	9.762	9.842	9.748	9.816	5,857,895	+0.06(+0.58%)
May 06, 2005	9.953	9.953	9.756	9.759	8,045,119	-0.19(-1.94%)
May 05, 2005	9.941	10.00	9.721	9.952	14,413,233	-0.06(-0.58%)
May 04, 2005	10.33	10.33	9.845	10.01	23,252,914	-0.34(-3.26%)
May 03, 2005	10.35	10.48	10.30	10.35	5,707,190	-0.07(-0.67%)
May 02, 2005	10.40	10.46	10.37	10.42	3,450,242	+0.04(+0.34%)
Apr 29, 2005	10.24	10.40	10.23	10.38	5,159,567	+0.14(+1.40%)
Apr 28, 2005	10.24	10.38	10.22	10.24	6,136,791	-0.04(-0.40%)
Apr 27, 2005	10.22	10.38	10.14	10.28	5,874,237	+0.05(+0.47%)
Apr 26, 2005	10.34	10.36	10.23	10.23	2,591,041	-0.13(-1.29%)
Apr 25, 2005	10.27	10.38	10.27	10.37	2,935,302	+0.14(+1.39%)
Apr 22, 2005	10.21	10.25	10.11	10.22	4,300,365	+0.00(+0.03%)
Apr 21, 2005	10.20	10.25	10.11	10.22	5,982,091	+0.18(+1.81%)
Apr 20, 2005	10.21	10.24	10.02	10.04	7,688,873	-0.23(-2.28%)
Apr 19, 2005	10.15	10.28	10.10	10.27	5,986,085	+0.15(+1.44%)
Apr 18, 2005	10.09	10.23	10.07	10.13	5,960,302	-0.00(-0.04%)
Apr 15, 2005	10.36	10.38	10.12	10.13	6,534,435	-0.23(-2.25%)
Apr 14, 2005	10.45	10.50	10.36	10.36	4,643,538	-0.10(-0.92%)
Apr 13, 2005	10.48	10.56	10.41	10.46	4,173,991	-0.02(-0.18%)
Apr 12, 2005	10.40	10.51	10.31	10.48	5,332,787	+0.08(+0.81%)
Apr 11, 2005	10.35	10.44	10.35	10.40	3,790,146	+0.03(+0.31%)
Apr 08, 2005	10.48	10.49	10.36	10.36	4,952,937	-0.17(-1.61%)
Apr 07, 2005	10.45	10.56	10.42	10.53	4,397,688	+0.09(+0.86%)
Apr 06, 2005	10.54	10.58	10.42	10.44	4,286,566	-0.09(-0.85%)
Apr 05, 2005	10.53	10.58	10.52	10.53	5,559,027	+0.06(+0.55%)
Apr 04, 2005	10.37	10.48	10.31	10.48	5,368,739	+0.11(+1.08%)
Apr 01, 2005	10.32	10.38	10.28	10.36	6,576,196	+0.12(+1.13%)
Mar 31, 2005	10.20	10.33	10.17	10.25	4,630,827	+0.10(+0.99%)
Mar 30, 2005	9.982	10.18	9.982	10.15	4,905,365	+0.17(+1.67%)
Mar 29, 2005	10.11	10.15	9.981	9.981	7,161,586	-0.15(-1.51%)
Mar 28, 2005	10.19	10.23	10.13	10.13	4,369,363	-0.02(-0.22%)
Mar 24, 2005	10.08	10.20	10.08	10.16	3,864,591	+0.09(+0.89%)
Mar 23, 2005	10.22	10.22	10.05	10.07	9,649,131	-0.18(-1.72%)
Mar 22, 2005	10.45	10.47	10.23	10.24	7,345,338	-0.16(-1.54%)
Mar 21, 2005	10.43	10.44	10.34	10.40	4,337,406	-0.04(-0.34%)
Mar 18, 2005	10.40	10.46	10.31	10.44	13,222,117	+0.02(+0.20%)
Mar 17, 2005	10.31	10.44	10.23	10.42	5,946,503	+0.20(+1.91%)
Mar 16, 2005	10.23	10.32	10.13	10.22	6,276,602	-0.01(-0.09%)
Mar 15, 2005	10.33	10.36	10.23	10.23	3,201,125	-0.07(-0.69%)
Mar 14, 2005	10.15	10.30	10.14	10.30	5,247,811	+0.15(+1.45%)
Mar 11, 2005	10.21	10.25	10.15	10.16	4,962,742	-0.07(-0.70%)
Mar 10, 2005	10.20	10.25	10.10	10.23	6,038,015	+0.03(+0.28%)
Mar 09, 2005	10.27	10.34	10.19	10.20	8,095,959	-0.15(-1.44%)
Mar 08, 2005	10.33	10.37	10.25	10.35	5,271,052	+0.01(+0.07%)
Mar 07, 2005	10.19	10.39	10.19	10.34	5,739,147	+0.12(+1.14%)
Mar 04, 2005	10.02	10.25	10.01	10.22	8,121,379	+0.28(+2.77%)
Mar 03, 2005	9.905	9.984	9.893	9.948	4,219,747	+0.04(+0.43%)
Mar 02, 2005	9.857	9.956	9.851	9.905	3,444,432	+0.03(+0.32%)
Mar 01, 2005	9.904	9.995	9.858	9.873	4,366,095	-0.04(-0.44%)
Feb 28, 2005	9.971	10.02	9.908	9.918	6,910,290	-0.10(-0.98%)
Feb 25, 2005	9.722	10.04	9.722	10.02	5,774,372	+0.26(+2.65%)
Feb 24, 2005	9.659	9.772	9.659	9.756	3,128,132	+0.10(+1.03%)
Feb 23, 2005	9.638	9.752	9.621	9.657	6,852,550	+0.02(+0.20%)
Feb 22, 2005	9.845	9.864	9.627	9.638	5,010,677	-0.22(-2.23%)
Feb 18, 2005	9.916	9.933	9.836	9.858	6,275,875	-0.06(-0.57%)
Feb 17, 2005	9.845	9.988	9.845	9.915	6,776,289	+0.04(+0.45%)
Feb 16, 2005	9.741	9.872	9.710	9.871	4,736,503	+0.10(+1.01%)
Feb 15, 2005	9.799	9.802	9.755	9.772	5,300,467	-0.03(-0.28%)
Feb 14, 2005	9.714	9.799	9.714	9.799	3,989,876	+0.07(+0.76%)
Feb 11, 2005	9.741	9.762	9.697	9.725	5,190,797	-0.03(-0.31%)
Feb 10, 2005	9.686	9.788	9.679	9.755	5,539,054	+0.05(+0.50%)
Feb 09, 2005	9.672	9.755	9.672	9.707	5,084,759	+0.01(+0.13%)
Feb 08, 2005	9.672	9.729	9.666	9.694	4,178,348	+0.03(+0.33%)
Feb 07, 2005	9.628	9.670	9.607	9.663	5,117,805	+0.04(+0.41%)
Feb 04, 2005	9.528	9.630	9.526	9.623	6,278,417	+0.15(+1.55%)
Feb 03, 2005	9.514	9.514	9.462	9.476	5,055,344	-0.04(-0.41%)
Feb 02, 2005	9.507	9.528	9.473	9.514	5,840,464	+0.02(+0.22%)
Feb 01, 2005	9.553	9.554	9.466	9.493	7,785,470	-0.06(-0.62%)
Jan 31, 2005	9.487	9.555	9.478	9.553	5,560,842	+0.12(+1.24%)
Jan 28, 2005	9.448	9.473	9.276	9.436	7,046,833	-0.02(-0.19%)
Jan 27, 2005	9.459	9.525	9.398	9.454	6,794,447	-0.04(-0.43%)
Jan 26, 2005	9.459	9.517	9.431	9.495	4,115,887	+0.08(+0.85%)
Jan 25, 2005	9.418	9.493	9.409	9.415	4,447,802	-0.01(-0.10%)
Jan 24, 2005	9.398	9.493	9.361	9.425	4,220,473	+0.03(+0.28%)
Jan 21, 2005	9.411	9.469	9.364	9.398	3,173,526	-0.01(-0.13%)
Jan 20, 2005	9.491	9.491	9.392	9.411	3,898,727	-0.08(-0.84%)
Jan 19, 2005	9.546	9.580	9.485	9.491	4,605,770	-0.10(-1.03%)
Jan 18, 2005	9.493	9.590	9.474	9.590	4,395,509	+0.08(+0.80%)
Jan 14, 2005	9.431	9.531	9.431	9.514	4,671,863	+0.08(+0.88%)
Jan 13, 2005	9.382	9.542	9.381	9.431	4,918,802	+0.05(+0.53%)
Jan 12, 2005	9.284	9.387	9.283	9.382	4,183,432	+0.07(+0.77%)
Jan 11, 2005	9.349	9.353	9.244	9.310	3,312,973	-0.04(-0.41%)
Jan 10, 2005	9.226	9.352	9.208	9.349	3,940,488	+0.14(+1.48%)
Jan 07, 2005	9.266	9.346	9.211	9.213	4,170,359	-0.02(-0.22%)
Jan 06, 2005	9.159	9.243	9.157	9.233	7,031,580	+0.05(+0.54%)
Jan 05, 2005	9.225	9.246	9.160	9.184	6,697,487	-0.06(-0.70%)
Jan 04, 2005	9.294	9.352	9.248	9.248	4,993,610	-0.04(-0.46%)
Jan 03, 2005	9.363	9.387	9.283	9.291	6,085,950	-0.04(-0.38%)
Dec 31, 2004	9.387	9.394	9.327	9.327	2,565,984	-0.06(-0.63%)
Dec 30, 2004	9.354	9.431	9.342	9.386	2,419,273	+0.05(+0.58%)
Dec 29, 2004	9.314	9.360	9.313	9.332	2,497,712	-0.01(-0.10%)
Dec 28, 2004	9.297	9.342	9.275	9.342	2,461,761	+0.08(+0.82%)
Dec 27, 2004	9.343	9.374	9.261	9.266	2,872,478	-0.06(-0.68%)
Dec 23, 2004	9.376	9.389	9.321	9.330	2,998,126	-0.03(-0.35%)
Dec 22, 2004	9.363	9.403	9.345	9.363	4,270,224	+0.00(+0.03%)
Dec 21, 2004	9.372	9.372	9.330	9.360	7,727,003	-0.01(-0.09%)
Dec 20, 2004	9.431	9.480	9.367	9.368	7,157,229	-0.03(-0.29%)
Dec 17, 2004	9.376	9.427	9.363	9.396	7,610,797	-0.01(-0.13%)
Dec 16, 2004	9.404	9.431	9.363	9.408	4,379,531	-0.02(-0.18%)
Dec 15, 2004	9.403	9.431	9.348	9.425	5,765,656	+0.05(+0.48%)
Dec 14, 2004	9.370	9.414	9.313	9.379	5,494,024	-0.02(-0.22%)
Dec 13, 2004	9.328	9.401	9.297	9.400	7,056,274	+0.11(+1.14%)
Dec 10, 2004	9.348	9.348	9.217	9.294	5,763,840	+0.02(+0.22%)
Dec 09, 2004	9.262	9.279	9.219	9.273	6,370,656	+0.01(+0.12%)
Dec 08, 2004	9.170	9.280	9.148	9.262	11,961,640	+0.11(+1.16%)
Dec 07, 2004	9.129	9.193	9.071	9.156	9,947,637	+0.04(+0.48%)
Dec 06, 2004	8.956	9.149	8.940	9.112	9,787,126	+0.23(+2.56%)
Dec 03, 2004	8.888	8.943	8.846	8.885	7,329,359	+0.01(+0.14%)
Dec 02, 2004	8.963	8.983	8.809	8.872	6,331,800	-0.11(-1.24%)
Dec 01, 2004	9.016	9.018	8.915	8.984	5,488,213	-0.03(-0.34%)
Nov 30, 2004	9.076	9.104	9.014	9.014	6,091,034	-0.07(-0.73%)
Nov 29, 2004	9.181	9.213	9.074	9.080	5,492,571	-0.10(-1.08%)
Nov 26, 2004	9.202	9.225	9.173	9.180	1,177,679	-0.01(-0.09%)
Nov 24, 2004	9.115	9.244	9.115	9.188	7,373,663	-0.07(-0.77%)
Nov 23, 2004	9.157	9.291	9.148	9.259	5,359,297	+0.03(+0.37%)
Nov 22, 2004	9.129	9.239	9.129	9.225	5,881,500	+0.12(+1.36%)
Nov 19, 2004	9.163	9.166	9.080	9.101	6,703,297	-0.05(-0.53%)
Nov 18, 2004	9.166	9.222	9.144	9.149	6,391,719	-0.01(-0.06%)
Nov 17, 2004	9.225	9.239	9.129	9.155	4,388,246	-0.04(-0.48%)
Nov 16, 2004	9.252	9.268	9.199	9.199	4,216,116	-0.05(-0.51%)
Nov 15, 2004	9.265	9.272	9.188	9.246	4,224,468	-0.05(-0.58%)
Nov 12, 2004	9.214	9.309	9.177	9.299	7,368,942	+0.14(+1.56%)
Nov 11, 2004	9.078	9.182	9.060	9.156	3,328,952	+0.09(+0.96%)
Nov 10, 2004	9.115	9.115	9.027	9.069	6,374,651	+0.01(+0.06%)
Nov 09, 2004	9.039	9.087	9.013	9.064	6,428,396	+0.05(+0.57%)
Nov 08, 2004	9.016	9.018	8.963	9.013	6,182,910	+0.05(+0.52%)
Nov 05, 2004	9.003	9.005	8.855	8.966	5,049,534	-0.04(-0.41%)
Nov 04, 2004	8.839	9.003	8.816	9.003	9,882,271	+0.16(+1.85%)
Nov 03, 2004	8.846	8.943	8.819	8.839	4,594,513	+0.10(+1.10%)
Nov 02, 2004	8.812	8.848	8.743	8.743	5,854,627	-0.08(-0.94%)
Nov 01, 2004	8.850	8.866	8.809	8.826	4,685,299	-0.03(-0.34%)
Oct 29, 2004	8.800	8.856	8.783	8.856	6,030,026	+0.08(+0.93%)
Oct 28, 2004	8.811	8.812	8.670	8.775	6,175,284	-0.04(-0.50%)
Oct 27, 2004	8.922	8.934	8.804	8.819	5,155,572	-0.12(-1.31%)
Oct 26, 2004	8.747	8.936	8.728	8.936	5,027,019	+0.19(+2.17%)
Oct 25, 2004	8.812	8.839	8.733	8.746	5,831,022	-0.03(-0.30%)
Oct 22, 2004	8.813	8.859	8.772	8.772	5,959,213	-0.04(-0.45%)
Oct 21, 2004	8.833	8.861	8.747	8.812	12,108,714	-0.15(-1.66%)
Oct 20, 2004	8.929	8.962	8.895	8.961	5,273,231	+0.05(+0.59%)
Oct 19, 2004	8.969	9.012	8.890	8.908	3,987,697	-0.06(-0.71%)
Oct 18, 2004	8.969	9.001	8.943	8.972	3,775,983	-0.00(-0.05%)
Oct 15, 2004	8.977	9.018	8.969	8.976	5,224,933	+0.02(+0.17%)
Oct 14, 2004	8.952	8.988	8.936	8.961	2,995,584	-0.02(-0.25%)
Oct 13, 2004	9.119	9.135	8.958	8.983	4,300,728	-0.14(-1.51%)
Oct 12, 2004	9.068	9.126	9.021	9.120	7,644,206	+0.05(+0.59%)
Oct 11, 2004	9.087	9.108	9.051	9.067	3,277,022	-0.02(-0.18%)
Oct 08, 2004	9.050	9.087	9.016	9.083	3,387,418	+0.07(+0.75%)
Oct 07, 2004	9.087	9.094	9.012	9.016	4,535,320	-0.08(-0.83%)
Oct 06, 2004	9.020	9.091	8.984	9.091	4,022,196	+0.07(+0.79%)
Oct 05, 2004	9.035	9.074	9.005	9.020	5,024,114	-0.02(-0.17%)
Oct 04, 2004	9.046	9.062	9.010	9.035	4,468,865	-0.01(-0.12%)
Oct 01, 2004	8.984	9.074	8.979	9.046	4,800,416	+0.06(+0.69%)
Sep 30, 2004	8.950	8.995	8.929	8.984	4,050,158	+0.01(+0.08%)
Sep 29, 2004	8.944	8.977	8.903	8.977	3,087,097	+0.01(+0.06%)
Sep 28, 2004	8.970	9.007	8.948	8.972	3,966,272	+0.03(+0.39%)
Sep 27, 2004	8.899	8.988	8.874	8.937	3,464,768	+0.04(+0.48%)
Sep 24, 2004	8.900	8.918	8.881	8.895	4,066,500	-0.00(-0.05%)
Sep 23, 2004	8.939	8.947	8.883	8.899	3,735,311	-0.05(-0.58%)
Sep 22, 2004	9.025	9.034	8.944	8.951	4,135,134	-0.08(-0.93%)
Sep 21, 2004	8.998	9.057	8.958	9.035	5,129,426	+0.06(+0.64%)
Sep 20, 2004	8.970	9.006	8.954	8.977	5,383,264	+0.03(+0.37%)
Sep 17, 2004	9.005	9.007	8.943	8.944	10,613,282	-0.06(-0.67%)
Sep 16, 2004	8.974	9.009	8.943	9.005	6,039,105	+0.05(+0.52%)
Sep 15, 2004	8.973	8.995	8.936	8.958	4,326,875	+0.01(+0.09%)
Sep 14, 2004	8.984	9.002	8.936	8.950	6,486,136	-0.03(-0.38%)
Sep 13, 2004	9.045	9.045	8.948	8.984	5,617,130	-0.06(-0.67%)
Sep 10, 2004	9.007	9.058	8.981	9.045	5,398,153	+0.02(+0.20%)
Sep 09, 2004	8.977	9.069	8.972	9.027	8,232,502	+0.04(+0.48%)
Sep 08, 2004	8.950	8.996	8.933	8.984	14,586,817	-0.02(-0.28%)
Sep 07, 2004	8.937	9.009	8.929	9.009	4,009,123	+0.09(+1.03%)
Sep 03, 2004	8.936	8.945	8.868	8.917	2,301,614	-0.03(-0.37%)
Sep 02, 2004	8.961	8.966	8.906	8.950	3,525,413	-0.02(-0.20%)
Sep 01, 2004	8.950	8.967	8.904	8.967	4,177,259	+0.03(+0.37%)
Aug 31, 2004	8.901	8.936	8.861	8.934	3,733,132	+0.06(+0.62%)
Aug 30, 2004	8.893	8.919	8.860	8.879	2,278,010	-0.03(-0.31%)
Aug 27, 2004	8.919	8.919	8.895	8.907	1,300,786	-0.00(-0.05%)
Aug 26, 2004	8.926	8.936	8.897	8.911	3,071,119	+0.01(+0.14%)
Aug 25, 2004	8.833	8.914	8.815	8.899	7,622,418	+0.00(+0.00%)
Aug 24, 2004	8.892	8.921	8.839	8.899	4,256,788	+0.01(+0.08%)
Aug 23, 2004	8.922	8.950	8.892	8.892	2,389,858	-0.02(-0.19%)
Aug 20, 2004	8.900	8.936	8.878	8.908	3,830,455	+0.00(+0.05%)
Aug 19, 2004	8.918	8.945	8.867	8.904	3,033,715	-0.05(-0.54%)
Aug 18, 2004	8.874	8.952	8.867	8.952	3,769,810	+0.08(+0.88%)
Aug 17, 2004	8.864	8.877	8.811	8.874	3,446,611	+0.01(+0.11%)
Aug 16, 2004	8.747	8.866	8.740	8.864	3,209,477	+0.12(+1.32%)
Aug 13, 2004	8.771	8.782	8.689	8.749	1,937,742	-0.00(-0.02%)
Aug 12, 2004	8.760	8.804	8.731	8.750	2,306,335	-0.02(-0.22%)
Aug 11, 2004	8.707	8.776	8.665	8.769	2,852,505	+0.04(+0.47%)
Aug 10, 2004	8.677	8.733	8.630	8.728	2,174,876	+0.06(+0.71%)
Aug 09, 2004	8.747	8.761	8.619	8.666	3,334,762	-0.05(-0.58%)
Aug 06, 2004	8.703	8.819	8.681	8.717	5,040,818	+0.01(+0.16%)
Aug 05, 2004	8.793	8.800	8.682	8.703	3,511,977	-0.07(-0.85%)
Aug 04, 2004	8.703	8.791	8.677	8.777	3,831,908	+0.04(+0.46%)
Aug 03, 2004	8.736	8.758	8.681	8.738	3,470,215	-0.01(-0.06%)

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.

Dominion Resources (NY: D )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Dominion Resources (NY: D )

Historical Prices

Sections

Services