Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	7.522	7.616	7.445	7.616	1,147,888	+0.08(+1.06%)
Aug 30, 2005	7.505	7.559	7.463	7.536	1,178,758	+0.01(+0.13%)
Aug 29, 2005	7.512	7.579	7.459	7.526	1,985,177	-0.11(-1.39%)
Aug 26, 2005	7.670	7.685	7.630	7.633	926,099	-0.09(-1.20%)
Aug 25, 2005	7.775	7.809	7.664	7.725	1,346,406	-0.15(-1.87%)
Aug 24, 2005	7.843	7.940	7.769	7.873	3,628,410	-0.06(-0.77%)
Aug 23, 2005	7.528	7.964	7.528	7.934	9,294,714	+0.73(+10.21%)
Aug 22, 2005	7.109	7.233	7.109	7.199	929,423	+0.06(+0.90%)
Aug 19, 2005	7.170	7.176	7.081	7.135	487,745	-0.03(-0.41%)
Aug 18, 2005	7.038	7.232	7.012	7.164	1,454,213	+0.11(+1.60%)
Aug 17, 2005	6.990	7.092	6.987	7.052	548,535	+0.04(+0.54%)
Aug 16, 2005	6.991	7.033	6.956	7.014	544,261	+0.03(+0.50%)
Aug 15, 2005	6.922	6.994	6.857	6.979	680,564	+0.02(+0.27%)
Aug 12, 2005	6.951	6.985	6.927	6.960	707,635	-0.02(-0.24%)
Aug 11, 2005	6.991	7.005	6.961	6.977	788,371	+0.04(+0.62%)
Aug 10, 2005	6.975	7.036	6.903	6.934	891,430	+0.13(+1.89%)
Aug 09, 2005	6.775	6.836	6.676	6.805	923,249	+0.02(+0.36%)
Aug 08, 2005	6.638	6.796	6.638	6.781	2,002,749	-0.02(-0.29%)
Aug 05, 2005	6.885	6.891	6.704	6.801	1,238,123	-0.15(-2.09%)
Aug 04, 2005	7.075	7.076	6.900	6.946	1,902,540	-0.13(-1.82%)
Aug 03, 2005	7.059	7.106	6.970	7.075	539,037	+0.00(+0.04%)
Aug 02, 2005	7.064	7.073	7.006	7.072	416,032	+0.00(+0.03%)
Aug 01, 2005	7.016	7.072	6.958	7.070	596,028	+0.02(+0.22%)
Jul 29, 2005	6.996	7.099	6.991	7.054	664,417	+0.03(+0.37%)
Jul 28, 2005	6.930	7.075	6.930	7.027	865,784	+0.10(+1.44%)
Jul 27, 2005	6.921	6.964	6.883	6.927	714,758	-0.02(-0.29%)
Jul 26, 2005	6.854	6.975	6.833	6.947	465,424	+0.07(+0.99%)
Jul 25, 2005	6.859	6.921	6.782	6.879	531,913	-0.07(-1.00%)
Jul 22, 2005	6.959	7.017	6.871	6.949	437,403	+0.02(+0.30%)
Jul 21, 2005	6.999	7.021	6.895	6.927	684,838	-0.06(-0.81%)
Jul 20, 2005	6.949	7.000	6.938	6.984	796,445	+0.09(+1.24%)
Jul 19, 2005	6.870	6.903	6.837	6.899	524,314	+0.05(+0.71%)
Jul 18, 2005	6.922	6.922	6.842	6.851	531,913	-0.10(-1.41%)
Jul 15, 2005	6.856	6.957	6.778	6.949	1,037,231	-0.04(-0.59%)
Jul 14, 2005	7.006	7.012	6.917	6.990	503,418	-0.01(-0.17%)
Jul 13, 2005	7.054	7.057	6.936	7.001	963,143	-0.10(-1.39%)
Jul 12, 2005	7.059	7.121	7.032	7.100	865,784	-0.02(-0.33%)
Jul 11, 2005	7.096	7.157	7.021	7.123	1,148,838	-0.03(-0.47%)
Jul 08, 2005	6.973	7.187	6.967	7.157	1,108,944	+0.18(+2.64%)
Jul 07, 2005	6.836	7.001	6.778	6.973	2,448,702	+0.03(+0.47%)
Jul 06, 2005	6.987	6.987	6.868	6.940	1,780,960	-0.06(-0.81%)
Jul 05, 2005	6.875	7.014	6.875	6.997	1,296,539	+0.05(+0.76%)
Jul 01, 2005	6.922	6.971	6.848	6.944	1,312,686	-0.00(-0.05%)
Jun 30, 2005	6.920	7.038	6.895	6.947	1,867,396	-0.03(-0.44%)
Jun 29, 2005	6.806	7.063	6.796	6.978	3,367,677	+0.22(+3.27%)
Jun 28, 2005	6.527	6.826	6.527	6.757	2,734,130	+0.29(+4.51%)
Jun 27, 2005	6.475	6.479	6.433	6.465	1,328,834	-0.03(-0.47%)
Jun 24, 2005	6.532	6.552	6.489	6.496	708,584	-0.03(-0.48%)
Jun 23, 2005	6.483	6.577	6.483	6.527	1,348,305	+0.04(+0.68%)
Jun 22, 2005	6.409	6.485	6.405	6.483	1,913,939	+0.09(+1.35%)
Jun 21, 2005	6.320	6.404	6.260	6.397	1,205,829	+0.08(+1.23%)
Jun 20, 2005	6.380	6.426	6.317	6.319	683,888	-0.10(-1.59%)
Jun 17, 2005	6.515	6.520	6.396	6.421	1,439,491	-0.04(-0.67%)
Jun 16, 2005	6.396	6.492	6.396	6.464	1,924,387	+0.07(+1.07%)
Jun 15, 2005	6.496	6.554	6.363	6.396	2,338,994	-0.03(-0.54%)
Jun 14, 2005	6.512	6.533	6.412	6.431	1,682,176	-0.09(-1.32%)
Jun 13, 2005	6.643	6.648	6.475	6.517	2,018,896	-0.18(-2.73%)
Jun 10, 2005	6.705	6.738	6.687	6.700	416,032	-0.01(-0.08%)
Jun 09, 2005	6.736	6.738	6.675	6.705	651,119	-0.04(-0.59%)
Jun 08, 2005	6.843	6.843	6.738	6.745	757,026	-0.03(-0.47%)
Jun 07, 2005	6.670	6.895	6.670	6.777	1,091,372	+0.13(+1.98%)
Jun 06, 2005	6.548	6.661	6.528	6.645	821,616	+0.05(+0.83%)
Jun 03, 2005	6.565	6.624	6.563	6.591	1,022,983	+0.01(+0.14%)
Jun 02, 2005	6.569	6.612	6.554	6.581	597,452	-0.03(-0.40%)
Jun 01, 2005	6.577	6.613	6.573	6.607	898,553	+0.03(+0.46%)
May 31, 2005	6.601	6.627	6.577	6.577	921,825	-0.07(-1.00%)
May 27, 2005	6.654	6.675	6.637	6.643	463,524	-0.04(-0.55%)
May 26, 2005	6.695	6.695	6.648	6.680	424,106	-0.00(-0.06%)
May 25, 2005	6.772	6.772	6.649	6.684	525,264	-0.09(-1.29%)
May 24, 2005	6.765	6.838	6.751	6.772	767,475	-0.00(-0.03%)
May 23, 2005	6.694	6.784	6.677	6.774	934,173	+0.06(+0.96%)
May 20, 2005	6.780	6.791	6.677	6.710	878,607	-0.04(-0.59%)
May 19, 2005	6.691	6.772	6.686	6.750	956,494	+0.08(+1.25%)
May 18, 2005	6.559	6.677	6.558	6.666	982,140	+0.14(+2.08%)
May 17, 2005	6.565	6.565	6.501	6.531	629,747	-0.03(-0.53%)
May 16, 2005	6.485	6.565	6.467	6.565	996,388	+0.03(+0.47%)
May 13, 2005	6.598	6.598	6.512	6.535	647,794	-0.09(-1.34%)
May 12, 2005	6.654	6.655	6.589	6.623	1,401,972	-0.03(-0.52%)
May 11, 2005	6.622	6.658	6.567	6.658	2,223,588	+0.03(+0.51%)
May 10, 2005	6.596	6.633	6.546	6.624	898,553	-0.07(-1.04%)
May 09, 2005	6.664	6.800	6.664	6.694	1,029,632	+0.06(+0.84%)
May 06, 2005	6.501	6.696	6.355	6.638	3,570,944	+0.01(+0.08%)
May 05, 2005	6.618	6.694	6.573	6.633	1,593,366	+0.01(+0.22%)
May 04, 2005	6.534	6.634	6.491	6.618	1,090,897	+0.09(+1.45%)
May 03, 2005	6.515	6.543	6.457	6.523	1,448,039	-0.05(-0.71%)
May 02, 2005	6.559	6.631	6.544	6.569	1,032,957	+0.03(+0.48%)
Apr 29, 2005	6.548	6.548	6.436	6.538	741,829	-0.01(-0.18%)
Apr 28, 2005	6.480	6.561	6.480	6.549	499,618	+0.00(+0.02%)
Apr 27, 2005	6.448	6.583	6.448	6.548	577,031	+0.04(+0.55%)
Apr 26, 2005	6.480	6.534	6.422	6.513	696,236	-0.03(-0.50%)
Apr 25, 2005	6.401	6.569	6.401	6.545	1,025,358	+0.09(+1.44%)
Apr 22, 2005	6.396	6.486	6.391	6.453	646,369	-0.02(-0.36%)
Apr 21, 2005	6.440	6.493	6.399	6.476	1,499,806	+0.04(+0.56%)
Apr 20, 2005	6.393	6.506	6.380	6.440	1,043,880	+0.05(+0.74%)
Apr 19, 2005	6.275	6.411	6.267	6.393	1,404,821	+0.10(+1.57%)
Apr 18, 2005	6.227	6.307	6.215	6.294	1,255,695	-0.03(-0.43%)
Apr 15, 2005	6.338	6.373	6.287	6.321	934,173	-0.09(-1.38%)
Apr 14, 2005	6.433	6.442	6.371	6.409	1,066,676	-0.05(-0.85%)
Apr 13, 2005	6.447	6.489	6.422	6.464	1,058,603	+0.02(+0.33%)
Apr 12, 2005	6.408	6.463	6.380	6.443	988,314	+0.03(+0.54%)
Apr 11, 2005	6.280	6.444	6.280	6.408	975,016	+0.05(+0.83%)
Apr 08, 2005	6.327	6.364	6.241	6.356	1,524,502	-0.05(-0.76%)
Apr 07, 2005	6.096	6.443	6.096	6.404	2,469,598	+0.31(+5.06%)
Apr 06, 2005	6.046	6.116	6.046	6.096	635,921	+0.05(+0.82%)
Apr 05, 2005	6.054	6.064	5.993	6.046	508,167	+0.08(+1.39%)
Apr 04, 2005	5.896	5.987	5.878	5.963	537,612	+0.04(+0.60%)
Apr 01, 2005	5.959	6.001	5.914	5.927	398,935	-0.01(-0.18%)
Mar 31, 2005	5.922	5.980	5.899	5.938	699,561	-0.00(-0.02%)
Mar 30, 2005	5.896	5.944	5.876	5.939	645,895	-0.03(-0.51%)
Mar 29, 2005	6.007	6.066	5.961	5.969	556,609	-0.05(-0.75%)
Mar 28, 2005	5.996	6.082	5.996	6.015	645,420	+0.02(+0.28%)
Mar 24, 2005	5.878	6.023	5.878	5.998	779,823	+0.14(+2.41%)
Mar 23, 2005	5.869	5.914	5.844	5.857	531,913	-0.10(-1.63%)
Mar 22, 2005	5.959	6.007	5.941	5.954	551,385	-0.00(-0.05%)
Mar 21, 2005	6.027	6.028	5.925	5.957	335,295	-0.07(-1.17%)
Mar 18, 2005	5.980	6.030	5.980	6.027	694,812	+0.05(+0.83%)
Mar 17, 2005	6.038	6.043	5.970	5.978	539,037	-0.03(-0.56%)
Mar 16, 2005	6.011	6.046	5.996	6.011	891,905	-0.01(-0.23%)
Mar 15, 2005	6.027	6.043	6.001	6.025	1,001,137	+0.04(+0.67%)
Mar 14, 2005	5.895	6.027	5.883	5.985	1,603,339	+0.09(+1.52%)
Mar 11, 2005	5.885	5.926	5.863	5.896	1,824,653	+0.05(+0.88%)
Mar 10, 2005	5.948	5.975	5.802	5.844	2,064,964	-0.09(-1.58%)
Mar 09, 2005	6.052	6.052	5.906	5.938	2,062,589	-0.13(-2.08%)
Mar 08, 2005	6.138	6.138	6.040	6.064	1,100,396	-0.08(-1.37%)
Mar 07, 2005	6.106	6.175	6.055	6.148	1,532,575	-0.06(-0.97%)
Mar 04, 2005	6.212	6.245	6.193	6.208	948,420	+0.01(+0.08%)
Mar 03, 2005	6.264	6.374	6.193	6.203	1,029,157	-0.01(-0.15%)
Mar 02, 2005	6.227	6.285	6.190	6.213	835,864	+0.01(+0.12%)
Mar 01, 2005	6.206	6.238	6.203	6.205	2,432,554	-0.00(-0.02%)
Feb 28, 2005	6.206	6.236	6.198	6.206	1,062,402	-0.02(-0.39%)
Feb 25, 2005	6.169	6.243	6.169	6.230	873,858	+0.02(+0.27%)
Feb 24, 2005	6.212	6.219	6.178	6.214	576,081	-0.00(-0.03%)
Feb 23, 2005	6.212	6.277	6.206	6.216	677,239	-0.01(-0.10%)
Feb 22, 2005	6.308	6.359	6.216	6.222	777,923	-0.06(-0.92%)
Feb 18, 2005	6.285	6.340	6.273	6.280	851,061	-0.02(-0.30%)
Feb 17, 2005	6.288	6.327	6.267	6.299	685,788	-0.02(-0.25%)
Feb 16, 2005	6.319	6.359	6.294	6.315	1,413,370	-0.02(-0.35%)
Feb 15, 2005	6.301	6.394	6.288	6.337	777,448	+0.01(+0.12%)
Feb 14, 2005	6.317	6.347	6.306	6.329	845,362	-0.04(-0.63%)
Feb 11, 2005	6.285	6.389	6.285	6.369	735,655	+0.04(+0.70%)
Feb 10, 2005	6.187	6.342	6.181	6.325	1,851,249	+0.11(+1.69%)
Feb 09, 2005	6.259	6.312	6.220	6.220	1,238,123	-0.09(-1.42%)
Feb 08, 2005	6.186	6.343	6.186	6.309	3,106,945	+0.01(+0.22%)
Feb 07, 2005	6.275	6.401	6.275	6.296	4,297,576	-0.07(-1.03%)
Feb 04, 2005	5.935	6.427	5.935	6.361	10,170,947	+0.78(+14.02%)
Feb 03, 2005	5.554	5.612	5.544	5.579	1,046,254	-0.06(-1.03%)
Feb 02, 2005	5.538	5.637	5.538	5.637	1,053,378	+0.13(+2.41%)
Feb 01, 2005	5.396	5.525	5.396	5.504	1,204,879	+0.10(+1.91%)
Jan 31, 2005	5.311	5.409	5.310	5.401	838,238	+0.09(+1.66%)
Jan 28, 2005	5.351	5.360	5.264	5.312	556,134	-0.04(-0.81%)
Jan 27, 2005	5.359	5.398	5.320	5.356	651,119	-0.01(-0.16%)
Jan 26, 2005	5.325	5.378	5.292	5.364	374,239	+0.05(+0.89%)
Jan 25, 2005	5.343	5.399	5.317	5.317	536,187	-0.03(-0.65%)
Jan 24, 2005	5.322	5.380	5.316	5.351	1,014,435	-0.07(-1.26%)
Jan 21, 2005	5.322	5.468	5.322	5.420	1,812,305	+0.10(+1.84%)
Jan 20, 2005	5.217	5.339	5.210	5.322	1,221,026	+0.07(+1.36%)
Jan 19, 2005	5.223	5.260	5.223	5.250	541,412	+0.00(+0.02%)
Jan 18, 2005	5.164	5.270	5.159	5.249	956,019	-0.01(-0.20%)
Jan 14, 2005	5.229	5.263	5.212	5.260	947,945	+0.02(+0.30%)
Jan 13, 2005	5.265	5.275	5.237	5.244	1,017,759	-0.04(-0.72%)
Jan 12, 2005	5.336	5.347	5.282	5.282	477,297	-0.05(-1.01%)
Jan 11, 2005	5.348	5.359	5.331	5.336	590,329	-0.01(-0.24%)
Jan 10, 2005	5.303	5.395	5.293	5.348	656,343	+0.04(+0.81%)
Jan 07, 2005	5.322	5.327	5.290	5.305	550,435	-0.02(-0.40%)
Jan 06, 2005	5.354	5.375	5.326	5.326	717,608	-0.00(-0.02%)
Jan 05, 2005	5.318	5.359	5.304	5.327	925,624	+0.01(+0.14%)
Jan 04, 2005	5.354	5.359	5.299	5.320	1,551,572	-0.03(-0.55%)
Jan 03, 2005	5.390	5.447	5.341	5.349	1,135,540	-0.03(-0.57%)
Dec 31, 2004	5.359	5.384	5.359	5.380	345,743	+0.02(+0.39%)
Dec 30, 2004	5.348	5.379	5.332	5.359	163,848	+0.00(+0.04%)
Dec 29, 2004	5.329	5.364	5.329	5.357	212,765	-0.01(-0.16%)
Dec 28, 2004	5.286	5.368	5.286	5.365	393,236	+0.08(+1.51%)
Dec 27, 2004	5.284	5.300	5.261	5.285	304,900	+0.00(+0.02%)
Dec 23, 2004	5.280	5.322	5.264	5.284	292,552	-0.04(-0.69%)
Dec 22, 2004	5.295	5.338	5.277	5.321	255,033	+0.02(+0.30%)
Dec 21, 2004	5.290	5.306	5.252	5.305	666,316	+0.00(+0.02%)
Dec 20, 2004	5.306	5.364	5.295	5.304	353,817	-0.06(-1.04%)
Dec 17, 2004	5.311	5.381	5.311	5.360	839,188	+0.05(+0.91%)
Dec 16, 2004	5.351	5.351	5.270	5.311	390,386	-0.04(-0.71%)
Dec 15, 2004	5.316	5.367	5.315	5.349	565,158	+0.03(+0.61%)
Dec 14, 2004	5.285	5.354	5.282	5.317	634,496	+0.01(+0.20%)
Dec 13, 2004	5.248	5.333	5.248	5.306	844,887	+0.04(+0.74%)
Dec 10, 2004	5.191	5.288	5.181	5.267	657,768	+0.04(+0.74%)
Dec 09, 2004	5.185	5.239	5.148	5.228	1,437,591	-0.01(-0.16%)
Dec 08, 2004	5.080	5.243	5.080	5.237	798,345	+0.09(+1.78%)
Dec 07, 2004	5.223	5.248	5.135	5.145	1,177,808	-0.08(-1.49%)
Dec 06, 2004	5.275	5.327	5.222	5.223	1,187,307	-0.16(-2.92%)
Dec 03, 2004	5.343	5.389	5.331	5.380	1,147,413	+0.05(+0.95%)
Dec 02, 2004	5.332	5.379	5.311	5.329	622,148	+0.00(+0.00%)
Dec 01, 2004	5.231	5.335	5.222	5.329	927,999	+0.06(+1.12%)
Nov 30, 2004	5.269	5.306	5.242	5.270	823,041	-0.04(-0.71%)
Nov 29, 2004	5.217	5.343	5.211	5.308	1,268,043	+0.05(+1.04%)
Nov 26, 2004	5.222	5.271	5.216	5.253	173,346	+0.02(+0.34%)
Nov 24, 2004	5.211	5.243	5.176	5.236	936,547	+0.01(+0.26%)
Nov 23, 2004	5.143	5.264	5.143	5.222	970,742	+0.08(+1.51%)
Nov 22, 2004	5.085	5.178	5.085	5.144	2,611,600	-0.05(-0.99%)
Nov 19, 2004	5.270	5.284	5.196	5.196	871,483	-0.06(-1.20%)
Nov 18, 2004	5.245	5.268	5.230	5.259	590,804	+0.01(+0.10%)
Nov 17, 2004	5.211	5.283	5.210	5.253	2,604,951	-0.01(-0.24%)
Nov 16, 2004	5.359	5.360	5.258	5.266	1,799,957	-0.10(-1.84%)
Nov 15, 2004	5.348	5.389	5.348	5.365	586,054	-0.00(-0.08%)
Nov 12, 2004	5.327	5.369	5.318	5.369	817,817	-0.01(-0.10%)
Nov 11, 2004	5.264	5.390	5.264	5.375	1,873,095	+0.11(+2.00%)
Nov 10, 2004	5.197	5.419	5.197	5.269	3,001,037	+0.07(+1.40%)
Nov 09, 2004	5.053	5.213	5.035	5.197	3,337,282	+0.16(+3.24%)
Nov 08, 2004	5.053	5.135	5.033	5.033	1,757,214	-0.01(-0.10%)
Nov 05, 2004	4.998	5.050	4.991	5.039	1,157,386	+0.05(+1.03%)
Nov 04, 2004	4.990	4.990	4.922	4.987	2,062,114	-0.03(-0.57%)
Nov 03, 2004	5.022	5.044	4.974	5.016	1,472,735	+0.07(+1.34%)
Nov 02, 2004	4.891	4.964	4.876	4.949	1,642,758	+0.06(+1.21%)
Nov 01, 2004	4.912	4.930	4.876	4.890	950,320	-0.06(-1.17%)
Oct 29, 2004	4.953	4.960	4.897	4.948	716,183	+0.01(+0.21%)
Oct 28, 2004	5.001	5.006	4.872	4.938	2,159,949	-0.03(-0.64%)
Oct 27, 2004	4.953	4.989	4.893	4.969	1,051,954	+0.07(+1.48%)
Oct 26, 2004	4.869	4.916	4.859	4.897	1,668,878	+0.08(+1.73%)
Oct 25, 2004	4.801	4.827	4.772	4.813	1,500,281	+0.02(+0.40%)
Oct 22, 2004	4.896	4.900	4.773	4.794	1,412,420	-0.05(-1.00%)
Oct 21, 2004	4.851	4.853	4.825	4.843	1,070,476	+0.02(+0.33%)
Oct 20, 2004	4.843	4.862	4.805	4.827	1,293,689	+0.08(+1.60%)
Oct 19, 2004	4.790	4.826	4.725	4.751	864,359	+0.01(+0.29%)
Oct 18, 2004	4.717	4.787	4.712	4.738	1,123,192	+0.02(+0.33%)
Oct 15, 2004	4.790	4.794	4.688	4.722	2,016,047	-0.05(-1.06%)
Oct 14, 2004	4.817	4.833	4.753	4.772	563,733	-0.02(-0.44%)
Oct 13, 2004	4.885	4.890	4.762	4.793	1,699,748	-0.02(-0.33%)
Oct 12, 2004	4.722	4.853	4.666	4.809	3,398,547	+0.20(+4.29%)
Oct 11, 2004	4.580	4.631	4.580	4.611	1,767,662	+0.04(+0.78%)
Oct 08, 2004	4.684	4.704	4.559	4.575	2,744,579	-0.04(-0.89%)
Oct 07, 2004	4.680	4.680	4.564	4.617	2,793,496	-0.04(-0.79%)
Oct 06, 2004	4.927	4.933	4.530	4.653	10,217,489	-0.28(-5.60%)
Oct 05, 2004	5.049	5.050	4.911	4.929	2,382,212	-0.12(-2.38%)
Oct 04, 2004	5.022	5.065	5.006	5.049	1,228,625	+0.02(+0.44%)
Oct 01, 2004	5.012	5.052	5.010	5.027	478,247	+0.01(+0.29%)
Sep 30, 2004	5.033	5.055	5.002	5.012	690,537	-0.04(-0.85%)
Sep 29, 2004	4.969	5.090	4.966	5.056	979,765	+0.09(+1.76%)
Sep 28, 2004	5.053	5.057	4.941	4.968	2,161,848	-0.08(-1.67%)
Sep 27, 2004	5.072	5.080	5.043	5.052	750,378	-0.02(-0.39%)
Sep 24, 2004	5.059	5.107	5.056	5.072	343,369	+0.01(+0.17%)
Sep 23, 2004	5.132	5.152	5.025	5.064	912,801	-0.05(-0.97%)
Sep 22, 2004	5.106	5.132	5.090	5.113	1,802,332	+0.06(+1.19%)
Sep 21, 2004	5.064	5.092	5.028	5.053	1,045,780	+0.04(+0.86%)
Sep 20, 2004	5.003	5.032	4.995	5.010	1,287,515	-0.03(-0.63%)
Sep 17, 2004	5.025	5.069	5.024	5.042	966,942	-0.01(-0.10%)
Sep 16, 2004	5.050	5.072	5.032	5.047	773,174	-0.05(-0.99%)
Sep 15, 2004	5.146	5.162	5.090	5.098	741,354	-0.11(-2.12%)
Sep 14, 2004	5.164	5.209	5.152	5.208	1,297,964	+0.04(+0.86%)
Sep 13, 2004	5.117	5.186	5.092	5.164	771,274	+0.04(+0.86%)
Sep 10, 2004	5.026	5.150	5.013	5.120	641,145	+0.07(+1.44%)
Sep 09, 2004	5.122	5.138	5.035	5.047	1,296,064	-0.09(-1.76%)
Sep 08, 2004	5.106	5.191	5.105	5.138	482,521	+0.04(+0.70%)
Sep 07, 2004	5.052	5.140	5.052	5.102	577,506	+0.03(+0.56%)
Sep 03, 2004	5.101	5.127	5.073	5.073	717,133	-0.05(-1.03%)
Sep 02, 2004	5.032	5.159	5.032	5.126	859,610	+0.07(+1.35%)

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.

Resmed Inc (NY: RMD )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Resmed Inc (NY: RMD )

Historical Prices

Sections

Services

The Punxsutawney Spirit