Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.907	7.945	7.841	7.899	5,870,215	-0.01(-0.15%)
Sep 29, 2005	7.746	7.941	7.707	7.910	13,439,197	+0.13(+1.63%)
Sep 28, 2005	7.784	7.895	7.684	7.784	7,950,597	-0.05(-0.64%)
Sep 27, 2005	7.826	7.853	7.788	7.834	7,126,629	+0.00(+0.05%)
Sep 26, 2005	7.834	7.891	7.807	7.830	7,984,484	+0.01(+0.15%)
Sep 23, 2005	7.845	7.930	7.742	7.818	7,047,126	+0.04(+0.49%)
Sep 22, 2005	7.680	7.803	7.623	7.780	8,673,166	+0.07(+0.85%)
Sep 21, 2005	7.795	7.845	7.646	7.715	9,841,474	-0.08(-1.03%)
Sep 20, 2005	7.826	7.884	7.772	7.795	7,552,037	-0.04(-0.49%)
Sep 19, 2005	7.834	7.891	7.776	7.834	6,311,785	-0.05(-0.63%)
Sep 16, 2005	7.861	8.010	7.838	7.884	13,479,600	+0.04(+0.49%)
Sep 15, 2005	7.864	7.895	7.784	7.845	4,733,969	-0.02(-0.29%)
Sep 14, 2005	7.891	7.891	7.711	7.868	16,983,744	+0.21(+2.70%)
Sep 13, 2005	7.864	7.953	7.642	7.661	15,777,899	-0.10(-1.24%)
Sep 12, 2005	7.749	7.788	7.669	7.757	18,130,678	+0.06(+0.75%)
Sep 09, 2005	7.634	7.738	7.623	7.699	8,458,897	+0.12(+1.52%)
Sep 08, 2005	7.857	7.857	7.573	7.584	7,200,398	-0.07(-0.90%)
Sep 07, 2005	7.749	7.822	7.630	7.653	7,717,561	-0.07(-0.84%)
Sep 06, 2005	7.665	7.749	7.633	7.719	9,027,672	+0.08(+1.05%)
Sep 02, 2005	7.638	7.880	7.588	7.638	14,035,863	+0.04(+0.50%)
Sep 01, 2005	7.550	7.669	7.546	7.600	6,066,498	+0.03(+0.35%)
Aug 31, 2005	7.515	7.584	7.389	7.573	7,726,424	+0.09(+1.18%)
Aug 30, 2005	7.535	7.596	7.396	7.485	5,436,205	-0.08(-1.01%)
Aug 29, 2005	7.416	7.600	7.408	7.561	7,473,577	+0.10(+1.34%)
Aug 26, 2005	7.558	7.561	7.370	7.462	9,135,067	-0.10(-1.27%)
Aug 25, 2005	7.657	7.669	7.512	7.558	8,463,329	-0.07(-0.91%)
Aug 24, 2005	7.653	7.723	7.615	7.627	8,213,610	-0.06(-0.75%)
Aug 23, 2005	7.638	7.707	7.577	7.684	6,102,209	+0.05(+0.70%)
Aug 22, 2005	7.607	7.673	7.577	7.630	8,055,385	+0.07(+0.96%)
Aug 19, 2005	7.581	7.630	7.496	7.558	7,939,128	+0.00(+0.00%)
Aug 18, 2005	7.519	7.588	7.481	7.558	5,825,120	+0.04(+0.51%)
Aug 17, 2005	7.419	7.538	7.419	7.519	5,584,525	+0.07(+0.98%)
Aug 16, 2005	7.442	7.469	7.400	7.446	5,431,774	-0.03(-0.41%)
Aug 15, 2005	7.389	7.496	7.324	7.477	4,947,455	+0.06(+0.83%)
Aug 12, 2005	7.511	7.558	7.385	7.416	4,345,315	-0.14(-1.88%)
Aug 11, 2005	7.554	7.607	7.481	7.558	4,246,261	+0.00(+0.00%)
Aug 10, 2005	7.646	7.673	7.508	7.558	5,751,873	-0.03(-0.45%)
Aug 09, 2005	7.508	7.611	7.500	7.592	4,844,752	+0.09(+1.23%)
Aug 08, 2005	7.458	7.500	7.362	7.500	5,615,805	+0.07(+0.93%)
Aug 05, 2005	7.446	7.508	7.412	7.431	4,682,357	-0.05(-0.72%)
Aug 04, 2005	7.619	7.642	7.469	7.485	4,806,695	-0.16(-2.16%)
Aug 03, 2005	7.577	7.669	7.523	7.650	6,059,460	+0.06(+0.81%)
Aug 02, 2005	7.630	7.673	7.538	7.588	8,813,926	-0.05(-0.60%)
Aug 01, 2005	7.653	7.673	7.615	7.634	7,498,861	+0.02(+0.25%)
Jul 29, 2005	7.607	7.669	7.592	7.615	6,630,320	-0.02(-0.30%)
Jul 28, 2005	7.604	7.669	7.588	7.638	8,293,634	+0.03(+0.40%)
Jul 27, 2005	7.584	7.646	7.546	7.607	7,024,709	-0.01(-0.10%)
Jul 26, 2005	7.500	7.653	7.488	7.615	11,229,785	+0.12(+1.53%)
Jul 25, 2005	7.462	7.538	7.450	7.500	8,155,742	+0.02(+0.26%)
Jul 22, 2005	7.423	7.515	7.416	7.481	6,208,561	+0.07(+0.98%)
Jul 21, 2005	7.469	7.473	7.385	7.408	5,631,445	-0.08(-1.13%)
Jul 20, 2005	7.446	7.542	7.439	7.492	6,467,142	+0.01(+0.10%)
Jul 19, 2005	7.550	7.604	7.465	7.485	7,024,187	-0.05(-0.66%)
Jul 18, 2005	7.492	7.604	7.473	7.535	6,328,728	+0.03(+0.36%)
Jul 15, 2005	7.481	7.531	7.469	7.508	6,236,452	+0.00(+0.05%)
Jul 14, 2005	7.450	7.554	7.450	7.504	7,156,345	+0.04(+0.57%)
Jul 13, 2005	7.347	7.473	7.347	7.462	5,279,545	+0.02(+0.26%)
Jul 12, 2005	7.439	7.481	7.408	7.442	5,676,801	-0.02(-0.31%)
Jul 11, 2005	7.523	7.538	7.439	7.465	7,282,508	-0.01(-0.15%)
Jul 08, 2005	7.373	7.500	7.327	7.477	6,385,814	+0.10(+1.40%)
Jul 07, 2005	7.289	7.408	7.251	7.373	6,058,938	-0.00(-0.05%)
Jul 06, 2005	7.347	7.442	7.331	7.377	11,804,555	+0.01(+0.10%)
Jul 05, 2005	7.208	7.400	7.178	7.370	10,845,302	+0.13(+1.86%)
Jul 01, 2005	7.277	7.289	7.228	7.235	7,385,993	-0.07(-0.89%)
Jun 30, 2005	7.316	7.347	7.281	7.301	10,399,822	-0.05(-0.63%)
Jun 29, 2005	7.412	7.431	7.312	7.347	10,822,363	-0.04(-0.52%)
Jun 28, 2005	7.442	7.485	7.289	7.385	11,089,286	-0.06(-0.77%)
Jun 27, 2005	7.485	7.558	7.431	7.442	11,752,422	-0.10(-1.37%)
Jun 24, 2005	7.442	7.657	7.431	7.546	14,551,462	+0.07(+0.98%)
Jun 23, 2005	7.473	7.596	7.442	7.473	18,140,322	+0.02(+0.26%)
Jun 22, 2005	7.327	7.565	7.212	7.454	32,240,048	-0.01(-0.10%)
Jun 21, 2005	7.189	7.531	7.189	7.462	42,794,448	+0.68(+9.95%)
Jun 20, 2005	6.671	6.809	6.618	6.786	8,461,243	+0.12(+1.73%)
Jun 17, 2005	6.790	6.794	6.652	6.671	8,299,890	-0.07(-1.02%)
Jun 16, 2005	6.698	6.840	6.660	6.740	8,821,485	+0.03(+0.46%)
Jun 15, 2005	6.503	6.790	6.483	6.710	17,637,496	+0.30(+4.73%)
Jun 14, 2005	6.330	6.457	6.326	6.407	4,697,736	+0.07(+1.15%)
Jun 13, 2005	6.361	6.380	6.315	6.334	4,432,899	-0.05(-0.78%)
Jun 10, 2005	6.422	6.422	6.338	6.384	5,686,967	-0.05(-0.83%)
Jun 09, 2005	6.414	6.437	6.334	6.437	4,349,486	+0.03(+0.42%)
Jun 08, 2005	6.779	6.779	6.353	6.410	6,269,036	-0.00(-0.06%)
Jun 07, 2005	6.464	6.629	6.391	6.414	9,713,487	-0.03(-0.54%)
Jun 06, 2005	6.380	6.453	6.368	6.449	3,463,479	+0.04(+0.66%)
Jun 03, 2005	6.418	6.418	6.338	6.407	5,102,291	-0.04(-0.60%)
Jun 02, 2005	6.384	6.460	6.330	6.445	6,849,280	+0.06(+0.90%)
Jun 01, 2005	6.403	6.464	6.349	6.387	7,862,492	-0.05(-0.72%)
May 31, 2005	6.476	6.476	6.414	6.434	5,897,325	-0.04(-0.65%)
May 27, 2005	6.453	6.533	6.434	6.476	3,843,271	+0.02(+0.24%)
May 26, 2005	6.453	6.499	6.437	6.460	3,911,565	+0.01(+0.12%)
May 25, 2005	6.426	6.472	6.407	6.453	4,429,510	+0.01(+0.18%)
May 24, 2005	6.441	6.495	6.418	6.441	3,602,675	-0.04(-0.59%)
May 23, 2005	6.529	6.545	6.434	6.480	4,830,155	-0.08(-1.23%)
May 20, 2005	6.468	6.575	6.403	6.560	6,316,216	+0.09(+1.42%)
May 19, 2005	6.476	6.483	6.410	6.468	4,971,436	-0.01(-0.12%)
May 18, 2005	6.499	6.522	6.418	6.476	6,553,684	-0.02(-0.24%)
May 17, 2005	6.234	6.518	6.230	6.491	12,189,300	+0.23(+3.68%)
May 16, 2005	6.146	6.280	6.119	6.261	5,194,567	+0.15(+2.51%)
May 13, 2005	6.203	6.211	6.042	6.107	5,313,171	-0.07(-1.12%)
May 12, 2005	6.230	6.284	6.165	6.176	3,927,466	-0.06(-0.92%)
May 11, 2005	6.226	6.246	6.096	6.234	6,507,806	+0.00(+0.00%)
May 10, 2005	6.173	6.261	6.157	6.234	3,945,973	+0.01(+0.18%)
May 09, 2005	6.119	6.295	6.119	6.223	4,553,588	+0.08(+1.38%)
May 06, 2005	6.303	6.303	6.130	6.138	4,186,829	-0.12(-1.84%)
May 05, 2005	6.230	6.349	6.223	6.253	6,416,052	-0.01(-0.18%)
May 04, 2005	6.065	6.288	6.031	6.265	7,765,263	+0.21(+3.55%)
May 03, 2005	6.100	6.130	6.004	6.050	9,179,902	-0.07(-1.07%)
May 02, 2005	6.023	6.119	5.996	6.115	8,159,652	+0.07(+1.08%)
Apr 29, 2005	6.023	6.119	5.977	6.050	9,566,731	+0.04(+0.64%)
Apr 28, 2005	6.061	6.130	6.000	6.012	7,144,876	-0.05(-0.89%)
Apr 27, 2005	5.916	6.115	5.870	6.065	7,857,278	+0.13(+2.20%)
Apr 26, 2005	5.985	6.015	5.935	5.935	5,508,931	-0.06(-1.02%)
Apr 25, 2005	6.023	6.054	5.965	5.996	7,317,698	+0.02(+0.26%)
Apr 22, 2005	6.058	6.058	5.923	5.981	6,290,410	-0.08(-1.27%)
Apr 21, 2005	6.031	6.069	5.996	6.058	6,017,753	+0.09(+1.54%)
Apr 20, 2005	5.889	6.000	5.870	5.965	9,318,837	+0.07(+1.17%)
Apr 19, 2005	5.847	5.935	5.812	5.896	10,143,326	+0.04(+0.65%)
Apr 18, 2005	5.996	6.004	5.847	5.858	10,696,200	-0.15(-2.43%)
Apr 15, 2005	6.019	6.084	5.950	6.004	8,078,324	-0.09(-1.51%)
Apr 14, 2005	6.134	6.199	6.058	6.096	10,768,144	-0.02(-0.25%)
Apr 13, 2005	6.023	6.138	5.988	6.111	8,798,546	+0.07(+1.14%)
Apr 12, 2005	6.000	6.054	5.958	6.042	8,423,968	+0.01(+0.19%)
Apr 11, 2005	6.081	6.100	6.008	6.031	3,771,066	-0.08(-1.38%)
Apr 08, 2005	6.138	6.150	6.065	6.115	6,258,609	-0.02(-0.25%)
Apr 07, 2005	6.061	6.153	6.027	6.130	6,450,199	+0.05(+0.88%)
Apr 06, 2005	6.119	6.123	6.061	6.077	6,912,883	-0.01(-0.13%)
Apr 05, 2005	6.138	6.215	6.038	6.084	8,159,912	+0.05(+0.76%)
Apr 04, 2005	6.012	6.058	5.973	6.038	8,929,662	+0.03(+0.45%)
Apr 01, 2005	6.176	6.176	6.008	6.012	8,928,619	-0.14(-2.25%)
Mar 31, 2005	6.111	6.226	5.812	6.150	11,394,266	+0.03(+0.56%)
Mar 30, 2005	6.061	6.138	5.998	6.115	6,669,159	+0.09(+1.53%)
Mar 29, 2005	5.985	6.096	5.950	6.023	7,148,525	+0.05(+0.77%)
Mar 28, 2005	6.012	6.107	5.958	5.977	8,430,485	-0.05(-0.76%)
Mar 24, 2005	6.023	6.104	5.969	6.023	5,348,621	+0.03(+0.51%)
Mar 23, 2005	5.950	6.050	5.950	5.992	6,927,741	-0.02(-0.38%)
Mar 22, 2005	6.023	6.115	5.977	6.015	10,175,649	-0.02(-0.25%)
Mar 21, 2005	6.000	6.096	5.939	6.031	7,395,377	+0.04(+0.64%)
Mar 18, 2005	6.077	6.092	5.954	5.992	7,944,602	-0.05(-0.83%)
Mar 17, 2005	6.004	6.096	5.939	6.042	11,329,881	+0.16(+2.81%)
Mar 16, 2005	5.977	6.015	5.866	5.877	13,569,270	-0.12(-1.92%)
Mar 15, 2005	6.176	6.176	5.988	5.992	10,979,806	-0.15(-2.50%)
Mar 14, 2005	6.146	6.226	6.130	6.146	11,174,785	+0.02(+0.31%)
Mar 11, 2005	6.138	6.226	6.115	6.127	8,853,547	-0.04(-0.62%)
Mar 10, 2005	6.338	6.361	6.069	6.165	16,699,877	-0.16(-2.61%)
Mar 09, 2005	6.414	6.457	6.326	6.330	14,011,621	-0.13(-2.08%)
Mar 08, 2005	6.683	6.691	6.414	6.464	20,321,320	-0.33(-4.91%)
Mar 07, 2005	6.798	6.840	6.744	6.798	8,843,381	-0.05(-0.73%)
Mar 04, 2005	6.829	6.848	6.779	6.848	5,963,795	+0.05(+0.73%)
Mar 03, 2005	6.898	6.898	6.744	6.798	8,417,191	-0.07(-1.06%)
Mar 02, 2005	6.886	6.886	6.798	6.871	6,216,642	-0.05(-0.78%)
Mar 01, 2005	6.902	6.990	6.875	6.925	7,135,492	+0.02(+0.33%)
Feb 28, 2005	6.748	6.928	6.725	6.902	6,201,262	+0.13(+1.98%)
Feb 25, 2005	6.829	6.829	6.721	6.767	4,828,330	-0.02(-0.34%)
Feb 24, 2005	6.806	6.867	6.786	6.790	6,530,484	+0.01(+0.17%)
Feb 23, 2005	6.817	6.836	6.771	6.779	5,667,938	+0.01(+0.11%)
Feb 22, 2005	6.844	6.921	6.714	6.771	10,589,588	-0.13(-1.84%)
Feb 18, 2005	6.790	6.948	6.721	6.898	8,518,329	+0.12(+1.81%)
Feb 17, 2005	6.890	6.898	6.775	6.775	6,703,306	-0.13(-1.83%)
Feb 16, 2005	6.859	6.925	6.794	6.902	9,035,492	+0.04(+0.56%)
Feb 15, 2005	6.806	6.898	6.763	6.863	9,029,236	+0.17(+2.52%)
Feb 14, 2005	6.633	6.717	6.595	6.694	4,095,596	+0.07(+0.98%)
Feb 11, 2005	6.641	6.702	6.598	6.629	6,912,883	-0.01(-0.12%)
Feb 10, 2005	6.618	6.687	6.579	6.637	5,114,282	+0.02(+0.29%)
Feb 09, 2005	6.660	6.710	6.579	6.618	6,357,141	-0.07(-1.09%)
Feb 08, 2005	6.610	6.714	6.591	6.691	5,893,415	+0.13(+1.93%)
Feb 07, 2005	6.556	6.587	6.526	6.564	4,076,046	-0.03(-0.47%)
Feb 04, 2005	6.595	6.606	6.514	6.595	6,114,721	+0.00(+0.06%)
Feb 03, 2005	6.552	6.618	6.541	6.591	7,090,136	+0.00(+0.06%)
Feb 02, 2005	6.579	6.587	6.529	6.587	6,981,438	+0.00(+0.06%)
Feb 01, 2005	6.610	6.610	6.541	6.583	5,963,534	+0.02(+0.35%)
Jan 31, 2005	6.618	6.637	6.514	6.560	5,147,387	-0.05(-0.81%)
Jan 28, 2005	6.587	6.637	6.549	6.614	7,460,804	-0.02(-0.29%)
Jan 27, 2005	6.560	6.656	6.533	6.633	5,635,094	+0.09(+1.41%)
Jan 26, 2005	6.522	6.556	6.483	6.541	5,634,833	+0.03(+0.47%)
Jan 25, 2005	6.529	6.587	6.503	6.510	6,426,478	-0.01(-0.18%)
Jan 24, 2005	6.464	6.560	6.460	6.522	6,709,041	+0.07(+1.13%)
Jan 21, 2005	6.506	6.560	6.445	6.449	6,604,514	-0.06(-0.88%)
Jan 20, 2005	6.522	6.572	6.491	6.506	6,583,400	-0.02(-0.29%)
Jan 19, 2005	6.503	6.564	6.491	6.526	7,643,010	+0.00(+0.06%)
Jan 18, 2005	6.372	6.522	6.364	6.522	7,448,553	+0.08(+1.31%)
Jan 14, 2005	6.407	6.445	6.372	6.437	4,775,415	+0.08(+1.33%)
Jan 13, 2005	6.407	6.418	6.322	6.353	4,446,193	-0.05(-0.72%)
Jan 12, 2005	6.361	6.410	6.334	6.399	6,955,111	+0.02(+0.30%)
Jan 11, 2005	6.468	6.468	6.376	6.380	6,239,841	-0.09(-1.36%)
Jan 10, 2005	6.341	6.529	6.341	6.468	6,040,952	+0.09(+1.38%)
Jan 07, 2005	6.330	6.410	6.330	6.380	10,284,086	+0.08(+1.28%)
Jan 06, 2005	6.387	6.387	6.276	6.299	8,555,344	-0.05(-0.79%)
Jan 05, 2005	6.414	6.437	6.292	6.349	7,451,941	-0.05(-0.84%)
Jan 04, 2005	6.579	6.579	6.364	6.403	6,827,905	-0.18(-2.68%)
Jan 03, 2005	6.790	6.806	6.572	6.579	9,084,237	-0.15(-2.22%)
Dec 31, 2004	6.602	6.809	6.556	6.729	6,506,242	+0.13(+1.92%)
Dec 30, 2004	6.629	6.664	6.572	6.602	3,336,013	+0.01(+0.12%)
Dec 29, 2004	6.552	6.625	6.536	6.595	3,892,797	+0.02(+0.35%)
Dec 28, 2004	6.545	6.652	6.529	6.572	3,802,085	+0.00(+0.06%)
Dec 27, 2004	6.510	6.621	6.472	6.568	4,866,127	+0.03(+0.53%)
Dec 23, 2004	6.625	6.629	6.426	6.533	5,406,229	-0.06(-0.87%)
Dec 22, 2004	6.522	6.652	6.510	6.591	9,495,830	+0.07(+1.06%)
Dec 21, 2004	6.510	6.583	6.487	6.522	7,329,689	+0.02(+0.29%)
Dec 20, 2004	6.587	6.587	6.437	6.503	7,496,515	+0.01(+0.18%)
Dec 17, 2004	6.483	6.587	6.476	6.491	8,844,424	-0.13(-1.91%)
Dec 16, 2004	6.679	6.733	6.568	6.618	6,154,082	-0.09(-1.37%)
Dec 15, 2004	6.687	6.729	6.602	6.710	6,833,379	-0.01(-0.11%)
Dec 14, 2004	6.529	6.717	6.522	6.717	12,042,023	+0.18(+2.76%)
Dec 13, 2004	6.518	6.541	6.403	6.537	6,377,473	+0.03(+0.47%)
Dec 10, 2004	6.733	6.748	6.315	6.506	11,003,526	-0.03(-0.53%)
Dec 09, 2004	6.311	6.556	6.180	6.541	15,312,870	+0.19(+3.02%)
Dec 08, 2004	6.230	6.384	6.061	6.349	14,054,370	+0.12(+1.97%)
Dec 07, 2004	6.061	6.253	5.958	6.226	24,469,312	+0.09(+1.44%)
Dec 06, 2004	6.077	6.157	6.019	6.138	10,001,784	+0.03(+0.50%)
Dec 03, 2004	6.203	6.230	6.081	6.107	7,843,984	-0.10(-1.55%)
Dec 02, 2004	6.292	6.295	6.115	6.203	7,963,891	-0.14(-2.24%)
Dec 01, 2004	6.246	6.376	6.192	6.345	10,207,189	+0.14(+2.23%)
Nov 30, 2004	6.215	6.234	6.096	6.207	10,700,110	-0.02(-0.31%)
Nov 29, 2004	6.253	6.272	6.173	6.226	5,842,324	-0.01(-0.18%)
Nov 26, 2004	6.249	6.261	6.223	6.238	1,829,880	+0.00(+0.00%)
Nov 24, 2004	6.253	6.269	6.207	6.238	4,831,980	+0.03(+0.49%)
Nov 23, 2004	6.119	6.223	6.107	6.207	5,835,286	+0.06(+1.00%)
Nov 22, 2004	6.081	6.176	6.031	6.146	4,354,699	+0.04(+0.63%)
Nov 19, 2004	6.257	6.257	6.092	6.107	5,551,159	-0.15(-2.33%)
Nov 18, 2004	6.341	6.341	6.246	6.253	4,073,439	-0.07(-1.15%)
Nov 17, 2004	6.395	6.399	6.299	6.326	5,052,504	-0.02(-0.36%)
Nov 16, 2004	6.338	6.349	6.311	6.349	4,895,582	+0.01(+0.18%)
Nov 15, 2004	6.253	6.353	6.211	6.338	6,479,394	+0.08(+1.35%)
Nov 12, 2004	6.223	6.272	6.169	6.253	7,509,288	+0.00(+0.00%)
Nov 11, 2004	6.253	6.284	6.236	6.253	10,284,347	+0.05(+0.74%)
Nov 10, 2004	6.269	6.269	6.184	6.207	8,635,369	+0.01(+0.19%)
Nov 09, 2004	6.196	6.234	6.150	6.196	6,025,573	+0.02(+0.31%)
Nov 08, 2004	6.219	6.226	6.119	6.176	6,797,147	-0.04(-0.68%)
Nov 05, 2004	6.130	6.269	6.119	6.219	13,406,613	+0.14(+2.34%)
Nov 04, 2004	5.885	6.084	5.885	6.077	7,091,700	+0.17(+2.92%)
Nov 03, 2004	5.881	5.927	5.850	5.904	5,683,839	+0.05(+0.92%)
Nov 02, 2004	5.843	5.885	5.781	5.850	8,681,246	+0.03(+0.59%)
Nov 01, 2004	5.816	5.866	5.774	5.816	4,952,147	+0.02(+0.33%)
Oct 29, 2004	5.747	5.824	5.716	5.797	7,804,624	+0.03(+0.53%)
Oct 28, 2004	5.774	5.793	5.720	5.766	7,756,140	+0.00(+0.07%)
Oct 27, 2004	5.639	5.808	5.632	5.762	6,430,128	+0.11(+1.97%)
Oct 26, 2004	5.697	5.712	5.620	5.651	7,125,847	-0.05(-0.81%)
Oct 25, 2004	5.743	5.751	5.659	5.697	5,458,362	-0.05(-0.80%)
Oct 22, 2004	5.716	5.785	5.701	5.743	6,043,559	+0.01(+0.20%)
Oct 21, 2004	5.774	5.793	5.697	5.731	6,340,458	-0.02(-0.40%)
Oct 20, 2004	5.889	5.896	5.659	5.754	8,997,696	+0.04(+0.67%)
Oct 19, 2004	5.754	5.774	5.670	5.716	7,742,324	-0.09(-1.52%)
Oct 18, 2004	5.774	5.824	5.728	5.804	8,545,439	+0.04(+0.73%)
Oct 15, 2004	5.720	5.781	5.678	5.762	9,505,475	+0.05(+0.81%)
Oct 14, 2004	5.754	5.770	5.697	5.716	8,504,775	-0.05(-0.80%)
Oct 13, 2004	5.870	5.877	5.754	5.762	9,331,870	-0.03(-0.53%)
Oct 12, 2004	5.754	5.804	5.708	5.793	10,904,734	+0.01(+0.13%)
Oct 11, 2004	5.831	5.847	5.774	5.785	5,897,846	-0.04(-0.66%)
Oct 08, 2004	5.877	5.904	5.801	5.824	8,521,197	-0.08(-1.43%)
Oct 07, 2004	5.946	5.954	5.896	5.908	7,432,131	-0.06(-0.96%)
Oct 06, 2004	5.946	5.969	5.931	5.965	6,244,012	-0.00(-0.06%)
Oct 05, 2004	5.985	5.985	5.942	5.969	8,619,468	-0.02(-0.32%)
Oct 04, 2004	6.426	6.426	5.965	5.988	10,142,544	-0.07(-1.20%)

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.

Kroger Co (NY: KR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Kroger Co (NY: KR )

Historical Prices

Sections

Services