Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.19	15.32	15.17	15.30	60,452,752	+0.11(+0.69%)
Sep 29, 2005	14.89	15.22	14.85	15.20	90,043,768	+0.33(+2.21%)
Sep 28, 2005	14.87	15.01	14.82	14.87	110,688,008	+0.07(+0.50%)
Sep 27, 2005	15.05	15.16	14.78	14.79	92,304,600	-0.24(-1.61%)
Sep 26, 2005	15.19	15.21	15.00	15.04	84,073,280	-0.10(-0.66%)
Sep 23, 2005	15.14	15.25	15.12	15.14	66,665,120	-0.11(-0.73%)
Sep 22, 2005	15.25	15.36	15.09	15.25	68,256,904	+0.04(+0.25%)
Sep 21, 2005	15.41	15.42	15.20	15.21	78,796,416	+0.01(+0.08%)
Sep 20, 2005	15.37	15.55	15.19	15.20	68,378,200	-0.12(-0.81%)
Sep 19, 2005	15.40	15.44	15.18	15.32	60,973,852	-0.08(-0.52%)
Sep 16, 2005	15.45	15.47	15.32	15.40	116,559,984	+0.16(+1.06%)
Sep 15, 2005	15.28	15.34	15.10	15.24	83,109,128	+0.04(+0.25%)
Sep 14, 2005	15.46	15.55	15.17	15.20	95,526,368	-0.25(-1.65%)
Sep 13, 2005	15.43	15.63	15.43	15.46	92,115,624	-0.06(-0.36%)
Sep 12, 2005	15.72	15.72	15.46	15.51	81,280,856	-0.16(-1.03%)
Sep 09, 2005	16.05	16.06	15.64	15.68	160,561,696	-0.52(-3.22%)
Sep 08, 2005	15.94	16.22	15.91	16.20	88,985,720	+0.27(+1.68%)
Sep 07, 2005	15.91	15.99	15.81	15.93	57,668,928	-0.02(-0.16%)
Sep 06, 2005	15.82	15.98	15.79	15.96	59,234,168	+0.26(+1.66%)
Sep 02, 2005	15.76	15.78	15.64	15.69	53,573,676	+0.01(+0.08%)
Sep 01, 2005	15.88	15.91	15.67	15.68	79,670,392	-0.29(-1.79%)
Aug 31, 2005	15.91	16.00	15.81	15.97	66,809,912	+0.09(+0.59%)
Aug 30, 2005	15.92	15.96	15.76	15.87	66,870,632	-0.10(-0.62%)
Aug 29, 2005	15.74	16.04	15.72	15.97	60,596,864	+0.20(+1.26%)
Aug 26, 2005	15.82	15.89	15.71	15.78	59,925,752	-0.03(-0.20%)
Aug 25, 2005	15.81	15.93	15.78	15.81	50,935,456	-0.04(-0.27%)
Aug 24, 2005	15.93	16.20	15.84	15.85	75,948,568	-0.12(-0.74%)
Aug 23, 2005	16.27	16.32	15.96	15.97	74,114,192	-0.21(-1.30%)
Aug 22, 2005	15.99	16.28	15.98	16.18	64,112,840	+0.25(+1.60%)
Aug 19, 2005	16.10	16.13	15.90	15.92	61,858,904	-0.14(-0.89%)
Aug 18, 2005	16.12	16.20	16.02	16.07	61,193,740	-0.13(-0.80%)
Aug 17, 2005	16.18	16.25	16.11	16.20	75,476,616	+0.06(+0.35%)
Aug 16, 2005	16.25	16.32	16.12	16.14	92,380,632	-0.33(-2.00%)
Aug 15, 2005	16.30	16.56	16.28	16.47	54,849,864	+0.14(+0.84%)
Aug 12, 2005	16.40	16.48	16.25	16.33	103,348,488	-0.32(-1.90%)
Aug 11, 2005	16.46	16.65	16.36	16.65	94,773,272	-0.04(-0.22%)
Aug 10, 2005	16.75	17.02	16.63	16.69	98,421,832	-0.01(-0.07%)
Aug 09, 2005	16.64	16.88	16.60	16.70	75,703,672	+0.12(+0.71%)
Aug 08, 2005	16.68	16.75	16.14	16.58	45,160,904	-0.04(-0.22%)
Aug 05, 2005	16.77	16.82	16.53	16.62	75,559,680	-0.15(-0.89%)
Aug 04, 2005	17.06	17.10	16.77	16.77	73,117,456	-0.39(-2.28%)
Aug 03, 2005	17.05	17.17	17.04	17.16	53,700,928	+0.05(+0.29%)
Aug 02, 2005	16.88	17.15	16.86	17.11	66,023,040	+0.28(+1.66%)
Aug 01, 2005	16.91	17.00	16.82	16.83	56,170,460	-0.02(-0.11%)
Jul 29, 2005	16.94	16.97	16.85	16.85	66,838,088	-0.12(-0.73%)
Jul 28, 2005	16.81	17.03	16.74	16.97	88,138,432	+0.17(+1.04%)
Jul 27, 2005	16.67	16.84	16.53	16.80	77,904,384	+0.11(+0.63%)
Jul 26, 2005	16.55	16.76	16.47	16.69	84,802,960	+0.23(+1.40%)
Jul 25, 2005	16.67	16.71	16.41	16.46	80,355,656	-0.14(-0.86%)
Jul 22, 2005	16.86	16.91	16.61	16.61	88,459,248	-0.17(-1.04%)
Jul 21, 2005	17.09	17.10	16.75	16.78	100,516,016	-0.25(-1.49%)
Jul 20, 2005	16.82	17.04	16.67	17.04	203,883,184	-0.79(-4.42%)
Jul 19, 2005	17.77	17.90	17.64	17.82	147,922,416	+0.30(+1.70%)
Jul 18, 2005	17.51	17.58	17.38	17.53	59,282,196	-0.04(-0.25%)
Jul 15, 2005	17.36	17.59	17.27	17.57	70,267,384	+0.26(+1.51%)
Jul 14, 2005	17.32	17.46	17.22	17.31	110,479,024	+0.18(+1.05%)
Jul 13, 2005	17.19	17.26	17.10	17.13	71,491,960	-0.10(-0.58%)
Jul 12, 2005	17.16	17.30	17.03	17.23	65,926,424	+0.03(+0.18%)
Jul 11, 2005	17.00	17.20	16.97	17.20	74,002,344	+0.26(+1.54%)
Jul 08, 2005	16.54	16.94	16.50	16.94	73,848,616	+0.45(+2.71%)
Jul 07, 2005	16.31	16.49	16.23	16.49	73,666,672	+0.04(+0.23%)
Jul 06, 2005	16.59	16.76	16.43	16.45	73,581,984	-0.11(-0.67%)
Jul 05, 2005	16.19	16.61	16.19	16.56	69,088,016	+0.29(+1.79%)
Jul 01, 2005	16.28	16.37	16.20	16.27	49,068,380	+0.12(+0.73%)
Jun 30, 2005	16.40	16.45	16.15	16.15	72,500,816	-0.14(-0.88%)
Jun 29, 2005	16.33	16.41	16.20	16.30	54,659,768	-0.05(-0.30%)
Jun 28, 2005	16.00	16.41	15.97	16.35	89,805,752	+0.29(+1.82%)
Jun 27, 2005	16.23	16.30	16.03	16.05	75,993,016	-0.15(-0.92%)
Jun 24, 2005	16.68	16.69	16.17	16.20	102,445,056	-0.42(-2.50%)
Jun 23, 2005	16.86	17.09	16.62	16.62	99,340,320	-0.21(-1.25%)
Jun 22, 2005	16.95	17.02	16.79	16.83	52,858,816	-0.04(-0.26%)
Jun 21, 2005	16.71	16.92	16.68	16.87	77,682,544	+0.17(+1.04%)
Jun 20, 2005	16.71	16.87	16.58	16.70	56,677,444	-0.14(-0.81%)
Jun 17, 2005	17.00	17.14	16.80	16.84	94,904,776	+0.00(+0.00%)
Jun 16, 2005	16.74	16.95	16.64	16.84	82,260,640	+0.11(+0.67%)
Jun 15, 2005	16.68	16.75	16.30	16.73	96,663,720	+0.15(+0.90%)
Jun 14, 2005	16.71	16.86	16.57	16.58	60,402,804	-0.19(-1.11%)
Jun 13, 2005	16.71	16.85	16.60	16.76	80,310,008	+0.01(+0.07%)
Jun 10, 2005	17.08	17.08	16.63	16.75	120,523,408	-0.45(-2.60%)
Jun 09, 2005	16.89	17.22	16.79	17.20	122,426,360	+0.37(+2.21%)
Jun 08, 2005	16.82	16.89	16.73	16.82	68,457,240	+0.15(+0.89%)
Jun 07, 2005	16.95	17.04	16.68	16.68	97,618,736	-0.19(-1.14%)
Jun 06, 2005	17.01	17.04	16.73	16.87	76,067,112	-0.10(-0.59%)
Jun 03, 2005	17.17	17.23	16.92	16.97	89,144,376	-0.16(-0.94%)
Jun 02, 2005	16.88	17.22	16.87	17.13	87,534,104	+0.19(+1.10%)
Jun 01, 2005	16.64	17.09	16.63	16.94	124,882,440	+0.20(+1.22%)
May 31, 2005	16.92	17.00	16.70	16.74	100,939,800	-0.27(-1.57%)
May 27, 2005	16.87	17.01	16.80	17.00	80,258,624	+0.01(+0.07%)
May 26, 2005	16.84	17.00	16.81	16.99	96,289,544	+0.23(+1.37%)
May 25, 2005	16.65	16.79	16.58	16.76	130,790,224	+0.02(+0.15%)
May 24, 2005	16.38	16.75	16.36	16.74	123,503,464	+0.29(+1.74%)
May 23, 2005	16.45	16.54	16.27	16.45	105,350,864	+0.09(+0.57%)
May 20, 2005	16.09	16.38	16.05	16.36	86,869,344	+0.21(+1.31%)
May 19, 2005	16.10	16.18	16.02	16.15	83,751,072	+0.05(+0.31%)
May 18, 2005	15.96	16.16	15.89	16.10	110,745,304	+0.14(+0.90%)
May 17, 2005	15.63	15.97	15.61	15.96	100,353,648	+0.23(+1.46%)
May 16, 2005	15.56	15.74	15.52	15.73	73,400,984	+0.13(+0.84%)
May 13, 2005	15.52	15.71	15.46	15.60	109,328,632	+0.17(+1.13%)
May 12, 2005	15.39	15.55	14.93	15.42	132,129,736	+0.04(+0.28%)
May 11, 2005	15.36	15.40	15.12	15.38	93,529,992	+0.06(+0.40%)
May 10, 2005	15.28	15.42	15.02	15.32	96,063,872	-0.08(-0.52%)
May 09, 2005	15.15	15.40	15.11	15.40	93,396,136	+0.19(+1.27%)
May 06, 2005	15.17	15.21	15.09	15.20	88,133,304	+0.14(+0.95%)
May 05, 2005	14.98	15.20	14.96	15.06	103,503,808	+0.09(+0.62%)
May 04, 2005	14.79	15.02	14.69	14.97	99,911,496	+0.17(+1.17%)
May 03, 2005	14.56	14.84	14.54	14.79	109,110,056	+0.17(+1.19%)
May 02, 2005	14.59	14.63	14.50	14.62	66,343,604	+0.02(+0.13%)
Apr 29, 2005	14.55	14.65	14.32	14.60	88,718,816	+0.20(+1.42%)
Apr 28, 2005	14.50	14.66	14.35	14.40	92,446,912	-0.20(-1.36%)
Apr 27, 2005	14.39	14.66	14.34	14.60	91,467,256	+0.12(+0.82%)
Apr 26, 2005	14.42	14.84	14.40	14.48	114,777,016	-0.06(-0.38%)
Apr 25, 2005	14.48	14.62	14.41	14.53	86,751,760	+0.11(+0.73%)
Apr 22, 2005	14.45	14.47	14.32	14.43	105,400,960	-0.07(-0.51%)
Apr 21, 2005	14.27	14.52	14.24	14.50	140,237,648	+0.43(+3.09%)
Apr 20, 2005	14.53	14.55	14.05	14.07	177,467,920	+0.02(+0.13%)
Apr 19, 2005	13.97	14.09	13.84	14.05	134,940,016	+0.26(+1.89%)
Apr 18, 2005	13.80	13.96	13.72	13.79	86,596,960	+0.06(+0.41%)
Apr 15, 2005	13.79	13.97	13.62	13.73	148,970,048	-0.23(-1.65%)
Apr 14, 2005	14.12	14.15	13.95	13.96	109,554,136	-0.20(-1.45%)
Apr 13, 2005	14.37	14.39	14.09	14.17	87,079,384	-0.25(-1.72%)
Apr 12, 2005	14.35	14.43	14.06	14.42	136,183,040	+0.06(+0.43%)
Apr 11, 2005	14.47	14.49	14.31	14.35	67,607,248	-0.11(-0.73%)
Apr 08, 2005	14.51	14.71	14.43	14.46	74,032,080	-0.07(-0.51%)
Apr 07, 2005	14.29	14.54	14.29	14.53	85,796,736	+0.22(+1.56%)
Apr 06, 2005	14.41	14.47	14.28	14.31	86,887,864	-0.05(-0.35%)
Apr 05, 2005	14.28	14.43	14.26	14.36	77,455,584	+0.12(+0.87%)
Apr 04, 2005	14.34	14.35	14.06	14.24	97,332,832	-0.05(-0.35%)
Apr 01, 2005	14.49	14.55	14.22	14.29	109,940,400	-0.14(-0.95%)
Mar 31, 2005	14.60	14.61	14.36	14.42	66,917,036	-0.16(-1.11%)
Mar 30, 2005	14.45	14.61	14.28	14.58	100,447,072	+0.21(+1.47%)
Mar 29, 2005	14.49	14.53	14.31	14.37	86,852,432	-0.09(-0.64%)
Mar 28, 2005	14.49	14.68	14.45	14.47	69,136,984	+0.07(+0.52%)
Mar 24, 2005	14.60	14.66	14.39	14.39	55,835,340	-0.13(-0.90%)
Mar 23, 2005	14.29	14.60	14.25	14.52	87,442,288	+0.23(+1.61%)
Mar 22, 2005	14.63	14.69	14.28	14.29	79,075,848	-0.30(-2.04%)
Mar 21, 2005	14.56	14.69	14.43	14.59	63,800,380	+0.06(+0.38%)
Mar 18, 2005	14.66	14.69	14.51	14.53	101,119,888	+0.00(+0.00%)
Mar 17, 2005	14.60	14.69	14.50	14.53	79,004,168	-0.08(-0.55%)
Mar 16, 2005	14.63	14.92	14.60	14.61	96,308,872	-0.21(-1.42%)
Mar 15, 2005	15.12	15.16	14.79	14.83	75,862,704	-0.24(-1.61%)
Mar 14, 2005	15.05	15.17	14.97	15.07	73,816,880	+0.04(+0.29%)
Mar 11, 2005	15.56	15.58	14.90	15.02	183,969,744	-0.40(-2.62%)
Mar 10, 2005	15.48	15.60	15.11	15.43	131,930,800	+0.01(+0.04%)
Mar 09, 2005	15.44	15.66	15.37	15.42	103,360,288	+0.02(+0.16%)
Mar 08, 2005	15.50	15.79	15.38	15.40	89,866,800	-0.19(-1.23%)
Mar 07, 2005	15.32	15.81	15.24	15.59	142,576,304	+0.27(+1.74%)
Mar 04, 2005	15.33	15.53	15.20	15.32	106,374,824	+0.11(+0.74%)
Mar 03, 2005	15.21	15.27	15.04	15.21	138,188,112	-0.01(-0.08%)
Mar 02, 2005	15.15	15.40	15.12	15.22	127,105,120	-0.06(-0.41%)
Mar 01, 2005	15.12	15.37	15.10	15.28	135,800,480	+0.39(+2.63%)
Feb 28, 2005	15.00	15.20	14.81	14.89	127,129,128	-0.06(-0.42%)
Feb 25, 2005	14.69	14.97	14.63	14.96	118,474,840	+0.24(+1.65%)
Feb 24, 2005	14.47	14.73	14.37	14.71	126,636,712	+0.24(+1.67%)
Feb 23, 2005	14.85	14.86	14.31	14.47	148,305,616	-0.28(-1.89%)
Feb 22, 2005	14.76	15.15	14.68	14.75	128,956,848	-0.16(-1.08%)
Feb 18, 2005	14.69	14.95	14.68	14.91	93,628,088	+0.24(+1.65%)
Feb 17, 2005	15.02	15.10	14.62	14.67	129,246,952	-0.32(-2.11%)
Feb 16, 2005	15.09	15.15	14.98	14.99	137,409,632	-0.20(-1.35%)
Feb 15, 2005	15.02	15.29	15.00	15.19	129,826,656	+0.10(+0.66%)
Feb 14, 2005	14.92	15.14	14.90	15.09	95,352,728	+0.09(+0.58%)
Feb 11, 2005	14.42	15.11	14.39	15.01	164,227,952	+0.42(+2.85%)
Feb 10, 2005	14.55	14.65	14.42	14.59	119,458,216	+0.12(+0.86%)
Feb 09, 2005	14.54	14.58	14.38	14.47	112,607,336	-0.07(-0.47%)
Feb 08, 2005	14.25	14.59	14.24	14.53	137,290,912	+0.31(+2.18%)
Feb 07, 2005	14.24	14.39	14.20	14.22	86,590,040	-0.06(-0.39%)
Feb 04, 2005	13.89	14.29	13.89	14.28	108,878,912	+0.38(+2.77%)
Feb 03, 2005	13.96	14.06	13.76	13.89	97,830,880	-0.12(-0.89%)
Feb 02, 2005	14.07	14.13	13.97	14.02	118,496,104	-0.03(-0.22%)
Feb 01, 2005	13.96	14.12	13.90	14.05	107,972,056	+0.11(+0.80%)
Jan 31, 2005	13.94	14.00	13.83	13.94	97,515,976	+0.13(+0.94%)
Jan 28, 2005	13.88	14.01	13.71	13.81	123,339,504	-0.04(-0.31%)
Jan 27, 2005	13.89	13.98	13.76	13.85	127,228,824	-0.07(-0.49%)
Jan 26, 2005	13.96	14.02	13.84	13.92	112,578,344	+0.10(+0.72%)
Jan 25, 2005	13.79	13.99	13.76	13.82	152,743,088	+0.17(+1.23%)
Jan 24, 2005	13.96	13.99	13.59	13.65	134,916,352	-0.27(-1.92%)
Jan 21, 2005	14.02	14.10	13.89	13.92	130,425,064	-0.10(-0.71%)
Jan 20, 2005	13.98	14.17	13.91	14.02	110,412,840	-0.01(-0.09%)
Jan 19, 2005	14.25	14.26	14.00	14.03	115,615,256	-0.21(-1.48%)
Jan 18, 2005	14.20	14.25	14.06	14.24	102,650,752	-0.05(-0.35%)
Jan 14, 2005	14.25	14.36	14.22	14.29	104,938,024	+0.12(+0.88%)
Jan 13, 2005	14.35	14.41	14.12	14.17	118,965,160	-0.21(-1.47%)
Jan 12, 2005	14.42	14.48	14.20	14.38	230,692,368	+0.38(+2.75%)
Jan 11, 2005	14.10	14.14	13.91	13.99	183,760,832	-0.21(-1.49%)
Jan 10, 2005	14.22	14.29	14.12	14.20	105,333,792	+0.05(+0.35%)
Jan 07, 2005	14.11	14.24	13.95	14.15	132,924,640	+0.21(+1.51%)
Jan 06, 2005	14.02	14.11	13.91	13.94	102,187,976	+0.04(+0.31%)
Jan 05, 2005	13.95	14.14	13.89	13.90	118,952,592	-0.14(-0.97%)
Jan 04, 2005	14.40	14.41	13.88	14.04	150,974,960	-0.29(-1.99%)
Jan 03, 2005	14.68	14.77	14.31	14.32	103,486,248	-0.20(-1.37%)
Dec 31, 2004	14.50	14.58	14.43	14.52	51,466,640	+0.09(+0.60%)
Dec 30, 2004	14.42	14.55	14.38	14.43	52,486,248	+0.00(+0.00%)
Dec 29, 2004	14.38	14.61	14.36	14.43	77,921,416	-0.02(-0.13%)
Dec 28, 2004	14.50	14.61	14.43	14.45	66,793,168	-0.06(-0.39%)
Dec 27, 2004	14.68	14.71	14.43	14.51	62,624,040	-0.11(-0.72%)
Dec 23, 2004	14.52	14.65	14.50	14.61	56,428,260	+0.06(+0.38%)
Dec 22, 2004	14.56	14.78	14.51	14.56	89,794,640	-0.02(-0.17%)
Dec 21, 2004	14.32	14.59	14.27	14.58	108,213,992	+0.49(+3.48%)
Dec 20, 2004	14.15	14.33	14.07	14.09	81,696,872	-0.04(-0.31%)
Dec 17, 2004	14.12	14.34	13.97	14.14	150,656,992	-0.06(-0.44%)
Dec 16, 2004	14.29	14.51	14.17	14.20	103,047,800	-0.17(-1.17%)
Dec 15, 2004	14.45	14.56	14.31	14.37	103,648,776	-0.06(-0.43%)
Dec 14, 2004	14.23	14.47	14.19	14.43	123,029,592	+0.38(+2.70%)
Dec 13, 2004	14.07	14.16	13.93	14.05	92,145,864	+0.04(+0.31%)
Dec 10, 2004	14.07	14.22	13.97	14.01	118,326,488	-0.12(-0.88%)
Dec 09, 2004	14.17	14.35	14.00	14.13	180,549,456	-0.16(-1.09%)
Dec 08, 2004	14.58	14.60	14.28	14.29	127,185,992	-0.29(-2.00%)
Dec 07, 2004	14.88	15.05	14.56	14.58	111,031,208	-0.33(-2.21%)
Dec 06, 2004	14.85	15.02	14.72	14.91	102,123,224	+0.06(+0.42%)
Dec 03, 2004	15.17	15.21	14.84	14.84	229,253,328	+0.74(+5.28%)
Dec 02, 2004	14.35	14.53	14.05	14.10	176,279,168	-0.24(-1.69%)
Dec 01, 2004	13.97	14.34	13.94	14.34	135,544,368	+0.45(+3.22%)
Nov 30, 2004	14.30	14.33	13.88	13.89	143,270,544	-0.42(-2.95%)
Nov 29, 2004	14.47	14.65	14.14	14.32	107,612,856	-0.09(-0.65%)
Nov 26, 2004	14.52	14.66	14.39	14.41	37,097,544	-0.25(-1.69%)
Nov 24, 2004	14.61	14.70	14.47	14.66	83,778,944	+0.15(+1.03%)
Nov 23, 2004	14.73	14.86	14.37	14.51	148,297,072	-0.45(-3.03%)
Nov 22, 2004	14.88	14.97	14.79	14.96	94,499,992	-0.04(-0.25%)
Nov 19, 2004	15.32	15.35	14.97	15.00	129,361,640	-0.40(-2.58%)
Nov 18, 2004	15.06	15.51	15.03	15.40	106,912,336	+0.30(+1.97%)
Nov 17, 2004	14.89	15.24	14.88	15.10	130,239,656	+0.30(+2.01%)
Nov 16, 2004	14.67	14.83	14.56	14.80	98,925,552	+0.04(+0.29%)
Nov 15, 2004	14.63	14.77	14.53	14.76	107,444,208	+0.05(+0.34%)
Nov 12, 2004	14.48	14.75	14.20	14.71	149,492,416	+0.32(+2.24%)
Nov 11, 2004	14.30	14.45	14.21	14.38	108,860,072	+0.19(+1.36%)
Nov 10, 2004	14.22	14.30	13.99	14.19	142,162,336	-0.14(-0.95%)
Nov 09, 2004	14.40	14.43	14.27	14.33	76,668,408	-0.09(-0.65%)
Nov 08, 2004	14.42	14.53	14.35	14.42	82,553,472	-0.08(-0.56%)
Nov 05, 2004	14.37	14.51	14.35	14.50	117,995,160	+0.30(+2.10%)
Nov 04, 2004	13.96	14.20	13.96	14.20	98,492,416	+0.13(+0.93%)
Nov 03, 2004	14.28	14.35	13.91	14.07	137,158,832	+0.04(+0.27%)
Nov 02, 2004	13.87	14.17	13.82	14.04	114,060,400	+0.11(+0.76%)
Nov 01, 2004	13.78	13.96	13.75	13.93	80,201,120	+0.11(+0.81%)
Oct 29, 2004	13.86	13.97	13.76	13.82	100,402,456	-0.01(-0.04%)
Oct 28, 2004	13.63	14.04	13.62	13.83	107,440,984	+0.17(+1.23%)
Oct 27, 2004	13.26	13.79	13.23	13.66	102,962,912	+0.37(+2.80%)
Oct 26, 2004	13.29	13.32	13.16	13.29	94,913,792	+0.06(+0.42%)
Oct 25, 2004	13.17	13.38	13.17	13.23	96,995,376	+0.01(+0.05%)
Oct 22, 2004	13.43	13.52	13.20	13.22	93,643,872	-0.24(-1.80%)
Oct 21, 2004	13.43	13.60	13.29	13.47	123,320,816	+0.15(+1.12%)
Oct 20, 2004	12.87	13.32	12.87	13.32	131,037,952	+0.40(+3.12%)
Oct 19, 2004	13.07	13.23	12.89	12.91	136,603,440	+0.01(+0.05%)
Oct 18, 2004	12.76	12.91	12.63	12.91	97,116,992	+0.11(+0.87%)
Oct 15, 2004	12.83	12.93	12.65	12.80	112,345,416	+0.06(+0.49%)
Oct 14, 2004	13.02	13.07	12.70	12.73	135,117,040	-0.30(-2.29%)
Oct 13, 2004	13.26	13.37	12.95	13.03	240,018,656	+0.44(+3.50%)
Oct 12, 2004	12.62	12.74	12.55	12.59	126,443,912	-0.20(-1.60%)
Oct 11, 2004	12.84	12.94	12.61	12.80	79,899,592	+0.04(+0.29%)
Oct 08, 2004	13.07	13.21	12.72	12.76	108,187,416	-0.43(-3.25%)
Oct 07, 2004	13.11	13.39	13.09	13.19	120,350,576	+0.07(+0.52%)
Oct 06, 2004	13.14	13.22	13.00	13.12	92,974,440	-0.12(-0.89%)
Oct 05, 2004	13.06	13.34	13.02	13.24	116,061,112	+0.12(+0.90%)
Oct 04, 2004	13.14	13.25	12.94	13.12	119,728,184	+0.17(+1.34%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services