Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.500	7.746	7.489	7.731	641,724	+0.23(+3.09%)
Sep 29, 2005	7.434	7.538	7.399	7.500	443,014	+0.07(+0.99%)
Sep 28, 2005	7.502	7.487	7.383	7.426	292,091	-0.07(-0.98%)
Sep 27, 2005	7.495	7.541	7.391	7.500	419,363	+0.00(+0.05%)
Sep 26, 2005	7.588	7.616	7.469	7.495	393,763	-0.05(-0.68%)
Sep 23, 2005	7.547	7.551	7.372	7.547	827,024	+0.16(+2.22%)
Sep 22, 2005	7.374	7.397	7.313	7.383	608,565	+0.01(+0.11%)
Sep 21, 2005	7.301	7.526	7.282	7.374	2,775,116	+0.27(+3.78%)
Sep 20, 2005	7.391	7.428	6.963	7.106	4,368,699	-0.28(-3.83%)
Sep 19, 2005	7.397	7.422	7.360	7.389	544,929	-0.00(-0.06%)
Sep 16, 2005	7.385	7.424	7.352	7.393	1,493,618	+0.01(+0.11%)
Sep 15, 2005	7.379	7.387	7.329	7.385	378,890	+0.01(+0.14%)
Sep 14, 2005	7.358	7.411	7.340	7.374	372,307	+0.05(+0.64%)
Sep 13, 2005	7.337	7.391	7.296	7.327	499,091	-0.01(-0.14%)
Sep 12, 2005	7.399	7.424	7.327	7.337	544,197	-0.07(-0.97%)
Sep 09, 2005	7.383	7.424	7.372	7.409	417,169	+0.02(+0.31%)
Sep 08, 2005	7.381	7.399	7.342	7.387	470,565	+0.01(+0.08%)
Sep 07, 2005	7.424	7.473	7.368	7.381	349,632	-0.02(-0.28%)
Sep 06, 2005	7.362	7.479	7.362	7.401	266,978	+0.07(+0.89%)
Sep 02, 2005	7.364	7.393	7.323	7.335	193,102	-0.02(-0.33%)
Sep 01, 2005	7.360	7.504	7.358	7.360	234,551	-0.09(-1.16%)
Aug 31, 2005	7.342	7.446	7.294	7.446	304,038	+0.09(+1.28%)
Aug 30, 2005	7.366	7.366	7.284	7.352	616,855	-0.01(-0.19%)
Aug 29, 2005	7.272	7.366	7.262	7.366	449,597	+0.10(+1.33%)
Aug 26, 2005	7.280	7.299	7.231	7.270	518,353	-0.01(-0.11%)
Aug 25, 2005	7.178	7.301	7.124	7.278	490,070	+0.13(+1.81%)
Aug 24, 2005	7.198	7.288	7.116	7.149	463,494	-0.09(-1.25%)
Aug 23, 2005	7.471	7.471	7.216	7.239	349,144	-0.23(-3.10%)
Aug 22, 2005	7.374	7.481	7.358	7.471	348,901	+0.10(+1.31%)
Aug 19, 2005	7.424	7.424	7.352	7.374	196,028	-0.02(-0.30%)
Aug 18, 2005	7.417	7.454	7.383	7.397	503,236	-0.02(-0.33%)
Aug 17, 2005	7.475	7.475	7.360	7.422	515,427	-0.05(-0.71%)
Aug 16, 2005	7.561	7.561	7.456	7.475	608,809	-0.10(-1.30%)
Aug 15, 2005	7.651	7.666	7.536	7.573	415,950	-0.08(-1.02%)
Aug 12, 2005	7.629	7.680	7.594	7.651	461,544	-0.01(-0.11%)
Aug 11, 2005	7.639	7.762	7.629	7.659	406,929	+0.02(+0.27%)
Aug 10, 2005	7.741	7.741	7.592	7.639	260,151	-0.03(-0.40%)
Aug 09, 2005	7.662	7.684	7.618	7.670	673,176	+0.01(+0.08%)
Aug 08, 2005	7.647	7.711	7.639	7.664	426,678	+0.02(+0.24%)
Aug 05, 2005	7.684	7.690	7.608	7.645	370,113	-0.05(-0.64%)
Aug 04, 2005	7.762	7.762	7.649	7.694	220,897	-0.09(-1.16%)
Aug 03, 2005	7.772	7.793	7.696	7.785	382,791	-0.00(-0.03%)
Aug 02, 2005	7.748	7.817	7.746	7.787	389,862	+0.07(+0.88%)
Aug 01, 2005	7.815	7.824	7.711	7.719	423,508	-0.09(-1.21%)
Jul 29, 2005	7.852	7.873	7.752	7.813	757,049	-0.05(-0.68%)
Jul 28, 2005	7.815	7.879	7.815	7.867	260,151	+0.05(+0.63%)
Jul 27, 2005	7.793	7.850	7.768	7.817	524,692	+0.07(+0.85%)
Jul 26, 2005	7.711	7.785	7.618	7.752	819,466	+0.04(+0.53%)
Jul 25, 2005	7.668	7.766	7.649	7.711	615,392	+0.07(+0.91%)
Jul 22, 2005	7.625	7.668	7.528	7.641	447,402	+0.05(+0.68%)
Jul 21, 2005	7.588	7.625	7.469	7.590	947,713	+0.00(+0.03%)
Jul 20, 2005	7.813	7.815	7.454	7.588	1,581,635	-0.28(-3.52%)
Jul 19, 2005	7.680	7.901	7.670	7.865	857,745	+0.24(+3.20%)
Jul 18, 2005	7.536	7.682	7.536	7.620	921,381	+0.07(+0.92%)
Jul 15, 2005	7.532	7.586	7.495	7.551	186,519	+0.02(+0.25%)
Jul 14, 2005	7.647	7.711	7.520	7.532	489,095	-0.12(-1.53%)
Jul 13, 2005	7.639	7.686	7.577	7.649	308,183	-0.00(-0.03%)
Jul 12, 2005	7.623	7.717	7.547	7.651	378,402	+0.02(+0.30%)
Jul 11, 2005	7.516	7.762	7.516	7.629	442,282	+0.10(+1.36%)
Jul 08, 2005	7.315	7.534	7.313	7.526	270,148	+0.21(+2.86%)
Jul 07, 2005	7.178	7.331	7.147	7.317	292,823	+0.09(+1.22%)
Jul 06, 2005	7.342	7.366	7.229	7.229	569,798	-0.11(-1.54%)
Jul 05, 2005	7.485	7.497	7.333	7.342	749,247	-0.18(-2.37%)
Jul 01, 2005	7.475	7.526	7.454	7.520	431,554	+0.04(+0.55%)
Jun 30, 2005	7.526	7.553	7.479	7.479	483,487	-0.03(-0.36%)
Jun 29, 2005	7.491	7.526	7.477	7.506	614,660	+0.03(+0.44%)
Jun 28, 2005	7.485	7.536	7.422	7.473	1,377,561	+0.24(+3.29%)
Jun 27, 2005	7.126	7.290	7.126	7.235	912,604	+0.06(+0.80%)
Jun 24, 2005	7.110	7.188	7.063	7.178	2,928,232	+0.06(+0.86%)
Jun 23, 2005	7.303	7.321	7.096	7.116	640,749	-0.18(-2.53%)
Jun 22, 2005	7.311	7.331	7.260	7.301	532,738	+0.02(+0.25%)
Jun 21, 2005	7.335	7.352	7.237	7.282	838,727	-0.06(-0.87%)
Jun 20, 2005	7.321	7.397	7.284	7.346	580,038	-0.06(-0.78%)
Jun 17, 2005	7.434	7.463	7.393	7.403	1,095,710	+0.01(+0.14%)
Jun 16, 2005	7.385	7.442	7.344	7.393	607,833	+0.01(+0.14%)
Jun 15, 2005	7.403	7.403	7.303	7.383	684,392	+0.00(+0.00%)
Jun 14, 2005	7.356	7.426	7.352	7.383	505,918	+0.03(+0.36%)
Jun 13, 2005	7.325	7.389	7.296	7.356	765,826	+0.00(+0.03%)
Jun 10, 2005	7.434	7.454	7.321	7.354	852,381	-0.06(-0.86%)
Jun 09, 2005	7.463	7.465	7.344	7.417	431,554	-0.05(-0.60%)
Jun 08, 2005	7.598	7.598	7.428	7.463	498,604	-0.13(-1.70%)
Jun 07, 2005	7.608	7.715	7.567	7.592	750,222	-0.01(-0.19%)
Jun 06, 2005	7.631	7.649	7.553	7.606	646,600	-0.02(-0.32%)
Jun 03, 2005	7.741	7.799	7.551	7.631	718,038	-0.11(-1.48%)
Jun 02, 2005	7.885	7.885	7.686	7.746	668,300	-0.17(-2.18%)
Jun 01, 2005	7.838	7.986	7.824	7.918	538,833	+0.12(+1.50%)
May 31, 2005	7.906	7.928	7.793	7.801	352,802	-0.10(-1.32%)
May 27, 2005	7.885	7.918	7.817	7.906	343,049	+0.01(+0.08%)
May 26, 2005	7.885	7.924	7.830	7.899	434,480	+0.08(+1.02%)
May 25, 2005	7.889	7.901	7.641	7.819	684,392	-0.07(-0.88%)
May 24, 2005	7.865	7.918	7.778	7.889	568,823	-0.00(-0.05%)
May 23, 2005	7.797	7.924	7.787	7.893	408,879	+0.11(+1.48%)
May 20, 2005	7.793	7.795	7.711	7.778	334,759	-0.01(-0.18%)
May 19, 2005	7.928	7.955	7.758	7.793	503,236	-0.14(-1.78%)
May 18, 2005	7.752	7.977	7.752	7.934	521,766	+0.24(+3.17%)
May 17, 2005	7.612	7.703	7.584	7.690	886,271	+0.06(+0.81%)
May 16, 2005	7.434	7.629	7.399	7.629	658,791	+0.19(+2.62%)
May 13, 2005	7.598	7.598	7.335	7.434	815,077	-0.13(-1.76%)
May 12, 2005	7.649	7.791	7.526	7.567	1,128,625	-0.09(-1.13%)
May 11, 2005	7.526	7.657	7.399	7.653	769,484	+0.13(+1.69%)
May 10, 2005	7.670	7.670	7.489	7.526	504,211	-0.19(-2.45%)
May 09, 2005	7.659	7.725	7.571	7.715	492,021	+0.03(+0.37%)
May 06, 2005	7.700	7.762	7.635	7.686	419,607	+0.04(+0.48%)
May 05, 2005	7.762	7.828	7.608	7.649	798,985	-0.12(-1.58%)
May 04, 2005	7.659	7.789	7.649	7.772	437,650	+0.18(+2.38%)
May 03, 2005	7.547	7.698	7.547	7.592	767,289	+0.02(+0.33%)
May 02, 2005	7.495	7.575	7.409	7.567	762,413	+0.06(+0.79%)
Apr 29, 2005	7.352	7.516	7.344	7.508	883,346	+0.21(+2.87%)
Apr 28, 2005	7.325	7.415	7.260	7.299	757,293	-0.02(-0.31%)
Apr 27, 2005	7.311	7.383	7.077	7.321	993,551	-0.01(-0.11%)
Apr 26, 2005	7.301	7.471	7.188	7.329	1,739,628	+0.41(+5.90%)
Apr 25, 2005	6.745	6.966	6.726	6.921	1,129,356	+0.22(+3.34%)
Apr 22, 2005	6.829	6.829	6.646	6.698	676,590	-0.16(-2.33%)
Apr 21, 2005	6.757	6.860	6.671	6.858	591,254	+0.20(+2.99%)
Apr 20, 2005	6.819	6.856	6.642	6.659	563,703	-0.17(-2.52%)
Apr 19, 2005	6.757	6.860	6.757	6.831	381,328	+0.10(+1.52%)
Apr 18, 2005	6.665	6.757	6.571	6.728	673,908	+0.07(+1.08%)
Apr 15, 2005	6.911	6.913	6.603	6.657	1,100,098	-0.38(-5.42%)
Apr 14, 2005	7.081	7.147	7.016	7.038	882,127	-0.03(-0.46%)
Apr 13, 2005	7.251	7.255	7.038	7.071	732,423	-0.21(-2.90%)
Apr 12, 2005	7.276	7.352	7.147	7.282	737,544	+0.03(+0.45%)
Apr 11, 2005	7.294	7.307	7.184	7.249	334,759	-0.05(-0.62%)
Apr 08, 2005	7.434	7.434	7.280	7.294	440,332	-0.15(-1.96%)
Apr 07, 2005	7.424	7.465	7.348	7.440	224,798	+0.02(+0.22%)
Apr 06, 2005	7.489	7.545	7.422	7.424	326,469	-0.05(-0.60%)
Apr 05, 2005	7.442	7.477	7.406	7.469	278,438	+0.05(+0.72%)
Apr 04, 2005	7.362	7.442	7.249	7.415	363,530	+0.04(+0.50%)
Apr 01, 2005	7.536	7.577	7.356	7.379	510,551	-0.08(-1.05%)
Mar 31, 2005	7.461	7.473	7.403	7.456	583,452	-0.01(-0.14%)
Mar 30, 2005	7.241	7.467	7.241	7.467	450,572	+0.22(+2.97%)
Mar 29, 2005	7.448	7.506	7.231	7.251	550,293	-0.19(-2.51%)
Mar 28, 2005	7.512	7.541	7.403	7.438	242,353	-0.06(-0.85%)
Mar 24, 2005	7.497	7.592	7.485	7.502	287,215	+0.05(+0.72%)
Mar 23, 2005	7.403	7.538	7.372	7.448	442,770	+0.01(+0.17%)
Mar 22, 2005	7.647	7.653	7.434	7.436	907,727	-0.21(-2.74%)
Mar 21, 2005	7.791	7.791	7.616	7.645	336,954	-0.13(-1.64%)
Mar 18, 2005	7.741	7.780	7.676	7.772	927,476	+0.08(+0.99%)
Mar 17, 2005	7.541	7.731	7.518	7.696	542,734	+0.16(+2.07%)
Mar 16, 2005	7.629	7.631	7.495	7.541	435,699	-0.11(-1.42%)
Mar 15, 2005	7.762	7.813	7.598	7.649	450,816	-0.08(-0.98%)
Mar 14, 2005	7.620	7.805	7.618	7.725	772,166	+0.11(+1.40%)
Mar 11, 2005	7.711	7.741	7.602	7.618	1,144,229	-0.12(-1.51%)
Mar 10, 2005	7.760	7.819	7.670	7.735	404,491	-0.02(-0.32%)
Mar 09, 2005	7.895	7.994	7.754	7.760	771,678	-0.17(-2.10%)
Mar 08, 2005	7.895	7.949	7.793	7.926	516,158	+0.02(+0.23%)
Mar 07, 2005	7.988	8.004	7.875	7.908	206,512	-0.07(-0.90%)
Mar 04, 2005	7.854	8.016	7.834	7.979	311,353	+0.14(+1.81%)
Mar 03, 2005	7.854	7.924	7.801	7.838	322,812	+0.01(+0.13%)
Mar 02, 2005	7.803	7.934	7.762	7.828	458,618	-0.05(-0.57%)
Mar 01, 2005	7.803	7.938	7.803	7.873	455,448	+0.08(+1.03%)
Feb 28, 2005	7.854	7.871	7.723	7.793	853,356	-0.07(-0.84%)
Feb 25, 2005	7.676	7.862	7.645	7.858	1,007,936	+0.23(+3.07%)
Feb 24, 2005	7.485	7.666	7.356	7.625	1,650,392	+0.48(+6.72%)
Feb 23, 2005	7.073	7.163	7.046	7.145	655,134	+0.12(+1.75%)
Feb 22, 2005	7.167	7.198	7.016	7.022	541,515	-0.16(-2.28%)
Feb 18, 2005	7.223	7.288	7.167	7.186	533,713	-0.02(-0.23%)
Feb 17, 2005	7.360	7.360	7.180	7.202	800,936	-0.16(-2.17%)
Feb 16, 2005	7.301	7.399	7.260	7.362	401,809	+0.06(+0.76%)
Feb 15, 2005	7.372	7.409	7.264	7.307	578,332	-0.08(-1.03%)
Feb 14, 2005	7.366	7.391	7.294	7.383	440,819	+0.00(+0.03%)
Feb 11, 2005	7.417	7.424	7.321	7.381	766,802	-0.03(-0.44%)
Feb 10, 2005	7.424	7.495	7.364	7.413	470,321	+0.00(+0.00%)
Feb 09, 2005	7.502	7.506	7.370	7.413	807,031	-0.08(-1.01%)
Feb 08, 2005	7.403	7.489	7.360	7.489	1,438,028	+0.10(+1.33%)
Feb 07, 2005	7.321	7.422	7.311	7.391	1,380,975	+0.08(+1.12%)
Feb 04, 2005	7.214	7.317	7.206	7.309	961,611	+0.10(+1.37%)
Feb 03, 2005	7.301	7.301	7.137	7.210	917,480	-0.08(-1.12%)
Feb 02, 2005	7.260	7.292	7.178	7.292	591,498	+0.03(+0.45%)
Feb 01, 2005	7.200	7.260	7.186	7.260	1,002,084	+0.06(+0.83%)
Jan 31, 2005	7.085	7.200	7.050	7.200	1,228,833	+0.19(+2.75%)
Jan 28, 2005	7.034	7.040	6.972	7.007	582,964	-0.01(-0.15%)
Jan 27, 2005	7.016	7.052	6.987	7.018	592,717	+0.00(+0.06%)
Jan 26, 2005	6.999	7.034	6.970	7.013	626,363	+0.01(+0.21%)
Jan 25, 2005	6.999	7.042	6.972	6.999	806,787	+0.02(+0.35%)
Jan 24, 2005	6.997	7.018	6.956	6.975	1,225,176	-0.03(-0.38%)
Jan 21, 2005	6.975	7.034	6.952	7.001	933,084	+0.03(+0.38%)
Jan 20, 2005	6.911	7.011	6.890	6.975	1,270,526	-0.01(-0.21%)
Jan 19, 2005	7.075	7.091	6.954	6.989	938,692	-0.07(-1.02%)
Jan 18, 2005	6.972	7.077	6.931	7.061	1,682,575	+0.07(+1.06%)
Jan 14, 2005	7.147	7.147	6.952	6.987	6,752,490	-0.25(-3.48%)
Jan 13, 2005	7.331	7.331	7.192	7.239	932,353	-0.09(-1.29%)
Jan 12, 2005	7.321	7.374	7.100	7.333	949,420	-0.01(-0.11%)
Jan 11, 2005	7.415	7.415	7.280	7.342	818,247	-0.08(-1.02%)
Jan 10, 2005	7.444	7.588	7.417	7.417	772,897	-0.06(-0.74%)
Jan 07, 2005	7.446	7.557	7.331	7.473	1,109,607	+0.03(+0.36%)
Jan 06, 2005	7.305	7.456	7.038	7.446	1,861,049	+0.14(+1.94%)
Jan 05, 2005	7.444	7.479	7.305	7.305	728,766	-0.18(-2.41%)
Jan 04, 2005	7.803	7.803	7.465	7.485	570,529	-0.32(-4.07%)
Jan 03, 2005	8.000	8.004	7.776	7.803	446,183	-0.14(-1.71%)
Dec 31, 2004	8.024	8.039	7.920	7.938	295,261	-0.07(-0.87%)
Dec 30, 2004	8.039	8.096	7.961	8.008	407,173	-0.09(-1.16%)
Dec 29, 2004	8.152	8.152	8.061	8.102	187,738	-0.04(-0.45%)
Dec 28, 2004	8.049	8.234	8.049	8.139	296,480	+0.08(+0.99%)
Dec 27, 2004	8.203	8.205	8.039	8.059	227,480	-0.10(-1.26%)
Dec 23, 2004	8.162	8.201	8.100	8.162	285,752	-0.05(-0.57%)
Dec 22, 2004	8.076	8.228	8.070	8.209	250,643	+0.18(+2.25%)
Dec 21, 2004	8.162	8.166	8.016	8.029	459,837	-0.09(-1.06%)
Dec 20, 2004	8.164	8.238	8.100	8.115	213,095	-0.05(-0.60%)
Dec 17, 2004	8.232	8.254	8.004	8.164	463,007	-0.05(-0.57%)
Dec 16, 2004	8.182	8.228	8.102	8.211	388,155	-0.01(-0.10%)
Dec 15, 2004	8.162	8.219	8.119	8.219	265,759	+0.05(+0.65%)
Dec 14, 2004	8.070	8.176	8.070	8.166	315,010	+0.11(+1.32%)
Dec 13, 2004	8.039	8.059	7.965	8.059	209,681	+0.03(+0.36%)
Dec 10, 2004	8.008	8.061	7.940	8.031	255,275	-0.00(-0.03%)
Dec 09, 2004	8.008	8.100	7.895	8.033	321,105	+0.00(+0.03%)
Dec 08, 2004	7.988	8.104	7.977	8.031	270,148	+0.04(+0.54%)
Dec 07, 2004	8.121	8.121	7.988	7.988	433,017	-0.12(-1.44%)
Dec 06, 2004	8.090	8.143	8.010	8.104	299,650	-0.03(-0.33%)
Dec 03, 2004	8.148	8.240	8.088	8.131	294,042	-0.03(-0.33%)
Dec 02, 2004	8.244	8.324	8.096	8.158	313,060	-0.11(-1.34%)
Dec 01, 2004	8.203	8.336	8.201	8.269	456,180	+0.10(+1.20%)
Nov 30, 2004	8.039	8.170	7.975	8.170	592,717	+0.10(+1.25%)
Nov 29, 2004	8.059	8.088	7.865	8.070	423,264	+0.03(+0.36%)
Nov 26, 2004	8.100	8.111	8.018	8.041	82,166	-0.05(-0.63%)
Nov 24, 2004	7.926	8.092	7.875	8.092	321,349	+0.16(+2.04%)
Nov 23, 2004	8.014	8.014	7.795	7.930	274,537	-0.09(-1.07%)
Nov 22, 2004	7.858	8.016	7.817	8.016	255,763	+0.16(+2.09%)
Nov 19, 2004	7.865	7.865	7.674	7.852	298,431	-0.03(-0.42%)
Nov 18, 2004	7.947	7.977	7.776	7.885	311,109	-0.08(-0.98%)
Nov 17, 2004	7.895	8.121	7.891	7.963	324,275	+0.11(+1.41%)
Nov 16, 2004	7.998	8.010	7.836	7.852	297,699	-0.16(-2.05%)
Nov 15, 2004	8.039	8.039	7.910	8.016	317,204	-0.02(-0.28%)
Nov 12, 2004	7.967	8.039	7.879	8.039	183,837	+0.07(+0.90%)
Nov 11, 2004	7.811	7.967	7.793	7.967	351,095	+0.16(+2.00%)
Nov 10, 2004	7.686	7.817	7.680	7.811	258,689	+0.10(+1.30%)
Nov 09, 2004	7.516	7.725	7.467	7.711	501,286	+0.16(+2.15%)
Nov 08, 2004	7.711	7.711	7.549	7.549	499,091	-0.18(-2.36%)
Nov 05, 2004	7.813	7.918	7.657	7.731	468,370	-0.09(-1.13%)
Nov 04, 2004	7.608	7.819	7.563	7.819	464,957	+0.21(+2.78%)
Nov 03, 2004	7.454	7.627	7.454	7.608	413,999	+0.24(+3.29%)
Nov 02, 2004	7.465	7.514	7.319	7.366	454,229	-0.06(-0.80%)
Nov 01, 2004	7.354	7.434	7.284	7.426	236,014	+0.07(+1.00%)
Oct 29, 2004	7.331	7.434	7.268	7.352	372,063	+0.02(+0.22%)
Oct 28, 2004	7.372	7.448	7.290	7.335	962,342	+0.02(+0.28%)
Oct 27, 2004	7.198	7.364	7.180	7.315	410,830	+0.12(+1.62%)
Oct 26, 2004	7.122	7.229	6.944	7.198	296,236	+0.07(+1.01%)
Oct 25, 2004	7.034	7.219	7.013	7.126	266,491	+0.11(+1.52%)
Oct 22, 2004	7.085	7.245	7.020	7.020	307,939	-0.06(-0.78%)
Oct 21, 2004	6.993	7.132	6.931	7.075	269,173	+0.09(+1.29%)
Oct 20, 2004	6.952	7.024	6.895	6.985	279,657	+0.01(+0.18%)
Oct 19, 2004	6.940	7.005	6.940	6.972	811,664	+0.05(+0.77%)
Oct 18, 2004	6.860	6.960	6.757	6.919	274,537	+0.02(+0.27%)
Oct 15, 2004	6.870	7.096	6.870	6.901	266,734	+0.03(+0.45%)
Oct 14, 2004	6.806	6.934	6.796	6.870	261,858	+0.07(+0.96%)
Oct 13, 2004	7.104	7.106	6.790	6.804	314,766	-0.25(-3.55%)
Oct 12, 2004	7.059	7.085	6.923	7.054	191,395	-0.04(-0.52%)
Oct 11, 2004	7.013	7.100	7.013	7.091	122,395	+0.09(+1.23%)
Oct 08, 2004	7.075	7.137	6.979	7.005	249,911	-0.09(-1.30%)
Oct 07, 2004	7.352	7.352	7.096	7.098	272,830	-0.28(-3.83%)
Oct 06, 2004	7.178	7.381	7.106	7.381	369,381	+0.20(+2.83%)
Oct 05, 2004	7.251	7.260	7.141	7.178	210,413	-0.07(-1.02%)
Oct 04, 2004	7.290	7.333	7.214	7.251	226,261	+0.00(+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.

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Statesman Examiner