Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	0.9155	0.9466	0.9033	0.9282	1,249,432	+0.01(+0.64%)
Aug 30, 2005	0.9149	0.9276	0.8953	0.9223	785,813	+0.01(+1.07%)
Aug 29, 2005	0.9116	0.9172	0.8692	0.9125	1,583,640	-0.01(-0.65%)
Aug 26, 2005	0.9540	0.9540	0.9092	0.9184	785,754	-0.03(-3.28%)
Aug 25, 2005	0.9247	0.9585	0.9220	0.9496	3,125,864	+0.02(+2.66%)
Aug 24, 2005	0.9193	0.9303	0.9101	0.9250	1,983,215	+0.00(+0.00%)
Aug 23, 2005	0.9146	0.9303	0.9063	0.9250	908,156	+0.01(+1.17%)
Aug 22, 2005	0.9075	0.9184	0.8965	0.9143	826,209	+0.02(+1.75%)
Aug 19, 2005	0.8985	0.9069	0.8885	0.8985	352,657	+0.00(+0.00%)
Aug 18, 2005	0.9169	0.9175	0.8680	0.8985	1,821,941	-0.02(-2.13%)
Aug 17, 2005	0.9083	0.9241	0.9069	0.9181	752,266	+0.01(+0.88%)
Aug 16, 2005	0.9110	0.9131	0.8977	0.9101	1,371,186	-0.00(-0.03%)
Aug 15, 2005	0.8745	0.9104	0.8668	0.9104	786,984	+0.03(+3.09%)
Aug 12, 2005	0.8680	0.8879	0.8600	0.8831	840,000	+0.02(+1.74%)
Aug 11, 2005	0.8238	0.8721	0.8220	0.8680	1,264,521	+0.04(+4.58%)
Aug 10, 2005	0.9077	0.9199	0.8238	0.8300	2,462,554	-0.07(-8.23%)
Aug 09, 2005	0.9175	0.9175	0.8951	0.9045	752,139	-0.01(-0.81%)
Aug 08, 2005	0.9089	0.9172	0.8953	0.9119	918,182	+0.01(+1.32%)
Aug 05, 2005	0.8971	0.9045	0.8891	0.9000	1,289,601	-0.00(-0.30%)
Aug 04, 2005	0.9294	0.9294	0.8846	0.9027	1,324,850	-0.03(-3.31%)
Aug 03, 2005	0.9348	0.9428	0.9214	0.9336	862,924	-0.01(-1.07%)
Aug 02, 2005	0.9250	0.9457	0.9057	0.9437	1,461,878	+0.02(+2.58%)
Aug 01, 2005	0.9169	0.9270	0.9152	0.9199	3,052,755	+0.01(+0.65%)
Jul 29, 2005	0.9199	0.9303	0.9000	0.9140	2,557,096	+0.01(+1.55%)
Jul 28, 2005	0.8828	0.9051	0.8790	0.9000	3,133,674	+0.04(+4.59%)
Jul 27, 2005	0.8796	0.8796	0.8321	0.8606	2,210,007	+0.00(+0.52%)
Jul 26, 2005	0.8754	0.8763	0.8546	0.8561	2,350,059	+0.00(+0.35%)
Jul 25, 2005	0.8353	0.8695	0.8347	0.8531	5,239,898	+0.03(+3.98%)
Jul 22, 2005	0.8158	0.8285	0.7852	0.8205	746,377	+0.01(+0.91%)
Jul 21, 2005	0.8181	0.8258	0.7793	0.8131	502,162	-0.00(-0.54%)
Jul 20, 2005	0.7947	0.8273	0.7879	0.8175	605,516	+0.01(+1.85%)
Jul 19, 2005	0.7781	0.8069	0.7781	0.8027	763,614	+0.02(+3.17%)
Jul 18, 2005	0.8158	0.8158	0.7715	0.7781	1,272,339	-0.03(-4.24%)
Jul 15, 2005	0.8131	0.8164	0.8057	0.8125	937,617	-0.01(-1.16%)
Jul 14, 2005	0.8413	0.8422	0.8158	0.8220	443,518	-0.02(-1.81%)
Jul 13, 2005	0.8454	0.8454	0.8312	0.8371	544,142	-0.01(-0.74%)
Jul 12, 2005	0.8472	0.8490	0.8339	0.8434	1,441,271	-0.00(-0.11%)
Jul 11, 2005	0.8309	0.8442	0.8300	0.8442	1,563,934	+0.02(+2.34%)
Jul 08, 2005	0.8300	0.8309	0.8015	0.8250	744,414	+0.01(+0.72%)
Jul 07, 2005	0.8006	0.8309	0.7968	0.8190	712,931	+0.01(+1.14%)
Jul 06, 2005	0.8205	0.8279	0.8060	0.8098	846,723	-0.01(-0.76%)
Jul 05, 2005	0.7923	0.8161	0.7873	0.8161	759,907	+0.03(+3.50%)
Jul 01, 2005	0.8012	0.8012	0.7656	0.7885	513,906	-0.02(-2.14%)
Jun 30, 2005	0.7997	0.8098	0.7953	0.8057	520,401	+0.00(+0.00%)
Jun 29, 2005	0.8077	0.8098	0.8018	0.8057	794,406	-0.00(-0.29%)
Jun 28, 2005	0.7947	0.8086	0.7849	0.8080	606,527	+0.01(+1.57%)
Jun 27, 2005	0.7908	0.8000	0.7665	0.7956	787,329	+0.00(+0.37%)
Jun 24, 2005	0.7801	0.8086	0.7656	0.7926	2,744,866	+0.02(+2.10%)
Jun 23, 2005	0.8199	0.8199	0.7508	0.7763	1,050,491	-0.03(-3.93%)
Jun 22, 2005	0.8063	0.8175	0.8063	0.8080	1,139,768	-0.00(-0.04%)
Jun 21, 2005	0.8250	0.8250	0.8018	0.8083	706,536	-0.02(-1.98%)
Jun 20, 2005	0.8175	0.8250	0.8057	0.8247	513,982	+0.01(+0.65%)
Jun 17, 2005	0.8282	0.8324	0.8077	0.8193	966,809	-0.01(-1.39%)
Jun 16, 2005	0.7997	0.8327	0.7997	0.8309	1,731,249	+0.03(+3.70%)
Jun 15, 2005	0.7929	0.8015	0.7834	0.8012	1,756,228	+0.00(+0.56%)
Jun 14, 2005	0.8033	0.8033	0.7813	0.7968	911,172	-0.00(-0.33%)
Jun 13, 2005	0.8012	0.8089	0.7867	0.7994	2,507,475	+0.00(+0.45%)
Jun 10, 2005	0.7799	0.8033	0.7784	0.7959	3,652,306	+0.02(+2.48%)
Jun 09, 2005	0.7499	0.7796	0.7419	0.7766	8,235,188	+0.03(+3.56%)
Jun 08, 2005	0.7333	0.7561	0.7333	0.7499	567,740	+0.01(+1.49%)
Jun 07, 2005	0.7567	0.7597	0.7344	0.7389	1,955,287	-0.02(-2.28%)
Jun 06, 2005	0.7264	0.7582	0.7211	0.7561	1,495,180	+0.03(+3.92%)
Jun 03, 2005	0.7214	0.7318	0.7187	0.7276	699,788	-0.00(-0.24%)
Jun 02, 2005	0.7398	0.7475	0.7261	0.7294	1,380,251	-0.01(-1.40%)
Jun 01, 2005	0.7383	0.7442	0.7330	0.7398	1,269,382	+0.00(+0.44%)
May 31, 2005	0.7371	0.7470	0.7258	0.7365	1,153,197	-0.00(-0.32%)
May 27, 2005	0.7567	0.7567	0.7359	0.7389	1,252,895	-0.02(-2.08%)
May 26, 2005	0.7143	0.7552	0.7143	0.7546	2,292,266	+0.04(+5.30%)
May 25, 2005	0.7131	0.7211	0.7063	0.7166	1,003,709	+0.01(+0.79%)
May 24, 2005	0.7344	0.7359	0.7092	0.7110	3,163,472	-0.02(-2.80%)
May 23, 2005	0.7122	0.7413	0.7021	0.7315	3,251,721	+0.03(+4.27%)
May 20, 2005	0.6795	0.7077	0.6790	0.7015	1,891,815	+0.02(+3.01%)
May 19, 2005	0.6870	0.6870	0.6623	0.6810	969,665	-0.01(-0.74%)
May 18, 2005	0.6730	0.6974	0.6704	0.6861	1,706,842	+0.02(+2.39%)
May 17, 2005	0.6745	0.6751	0.6573	0.6701	776,470	-0.00(-0.18%)
May 16, 2005	0.6552	0.6781	0.6552	0.6712	485,565	+0.01(+1.66%)
May 13, 2005	0.6763	0.6825	0.6469	0.6603	380,737	-0.02(-2.54%)
May 12, 2005	0.6772	0.6825	0.6683	0.6775	726,200	+0.01(+1.65%)
May 11, 2005	0.6781	0.6781	0.6449	0.6665	562,424	-0.01(-1.71%)
May 10, 2005	0.6573	0.6813	0.6549	0.6781	1,201,285	+0.01(+2.01%)
May 09, 2005	0.6576	0.6659	0.6454	0.6647	1,547,203	+0.01(+1.82%)
May 06, 2005	0.6588	0.6588	0.6398	0.6528	757,169	+0.01(+1.01%)
May 05, 2005	0.6899	0.6994	0.6463	0.6463	1,856,322	-0.05(-7.12%)
May 04, 2005	0.6804	0.6974	0.6804	0.6959	940,330	+0.01(+1.74%)
May 03, 2005	0.6855	0.6882	0.6647	0.6840	2,233,369	+0.01(+1.45%)
May 02, 2005	0.6021	0.6914	0.5997	0.6742	5,241,280	+0.08(+12.81%)
Apr 29, 2005	0.5935	0.6000	0.5926	0.5976	1,276,433	+0.00(+0.70%)
Apr 28, 2005	0.6054	0.6137	0.5739	0.5935	2,519,160	+0.02(+3.31%)
Apr 27, 2005	0.5609	0.5846	0.5609	0.5745	92,848	+0.01(+1.41%)
Apr 26, 2005	0.5920	0.5932	0.5638	0.5665	214,661	-0.02(-3.93%)
Apr 25, 2005	0.5965	0.5979	0.5870	0.5896	197,896	-0.00(-0.65%)
Apr 22, 2005	0.5911	0.5979	0.5793	0.5935	743,285	+0.00(+0.00%)
Apr 21, 2005	0.5787	0.6009	0.5748	0.5935	473,333	+0.02(+2.72%)
Apr 20, 2005	0.5736	0.5879	0.5700	0.5778	517,638	-0.00(-0.15%)
Apr 19, 2005	0.5858	0.5979	0.5748	0.5787	254,939	+0.00(+0.00%)
Apr 18, 2005	0.5754	0.5819	0.5638	0.5787	363,171	+0.01(+1.19%)
Apr 15, 2005	0.5706	0.5807	0.5632	0.5718	409,895	+0.01(+0.89%)
Apr 14, 2005	0.5991	0.5991	0.5668	0.5668	471,858	-0.03(-5.40%)
Apr 13, 2005	0.6169	0.6235	0.5991	0.5991	166,387	-0.02(-3.86%)
Apr 12, 2005	0.6066	0.6247	0.5962	0.6232	381,984	+0.01(+1.69%)
Apr 11, 2005	0.6175	0.6202	0.5968	0.6128	494,377	-0.00(-0.77%)
Apr 08, 2005	0.6119	0.6211	0.6048	0.6175	352,388	-0.00(-0.29%)
Apr 07, 2005	0.6249	0.6261	0.6137	0.6193	283,457	-0.01(-0.86%)
Apr 06, 2005	0.6039	0.6261	0.6039	0.6247	734,447	+0.02(+3.95%)
Apr 05, 2005	0.5929	0.6009	0.5876	0.6009	590,410	+0.01(+1.61%)
Apr 04, 2005	0.5819	0.5944	0.5816	0.5914	585,347	+0.00(+0.61%)
Apr 01, 2005	0.5979	0.5979	0.5840	0.5879	379,313	-0.01(-1.30%)
Mar 31, 2005	0.5908	0.5982	0.5787	0.5956	667,774	+0.01(+2.19%)
Mar 30, 2005	0.5683	0.5911	0.5683	0.5828	286,785	+0.00(+0.72%)
Mar 29, 2005	0.5775	0.5837	0.5692	0.5787	361,815	+0.01(+0.93%)
Mar 28, 2005	0.5819	0.5876	0.5671	0.5733	305,673	-0.01(-1.93%)
Mar 24, 2005	0.5935	0.5941	0.5846	0.5846	273,423	-0.01(-1.01%)
Mar 23, 2005	0.5861	0.5938	0.5861	0.5905	242,218	+0.00(+0.81%)
Mar 22, 2005	0.5941	0.5944	0.5831	0.5858	902,722	-0.01(-1.50%)
Mar 21, 2005	0.5873	0.5947	0.5861	0.5947	422,557	+0.00(+0.55%)
Mar 18, 2005	0.5988	0.5988	0.5861	0.5914	1,104,233	-0.01(-0.85%)
Mar 17, 2005	0.5715	0.5965	0.5715	0.5965	644,666	+0.02(+2.66%)
Mar 16, 2005	0.5668	0.5846	0.5668	0.5810	387,569	+0.01(+1.61%)
Mar 15, 2005	0.5763	0.5822	0.5683	0.5718	256,523	-0.00(-0.21%)
Mar 14, 2005	0.5727	0.5757	0.5665	0.5730	469,626	+0.01(+0.89%)
Mar 11, 2005	0.5647	0.5757	0.5647	0.5680	369,936	+0.00(+0.31%)
Mar 10, 2005	0.5549	0.5662	0.5549	0.5662	248,983	+0.00(+0.53%)
Mar 09, 2005	0.5757	0.5757	0.5579	0.5632	243,566	-0.01(-2.22%)
Mar 08, 2005	0.5879	0.5929	0.5760	0.5760	589,374	-0.01(-1.42%)
Mar 07, 2005	0.5635	0.5956	0.5555	0.5843	1,146,971	+0.02(+3.69%)
Mar 04, 2005	0.5365	0.5638	0.5347	0.5635	831,407	+0.03(+5.50%)
Mar 03, 2005	0.5395	0.5401	0.5333	0.5341	373,138	-0.00(-0.17%)
Mar 02, 2005	0.5297	0.5401	0.5297	0.5350	432,970	-0.01(-1.58%)
Mar 01, 2005	0.5451	0.5457	0.5315	0.5436	464,327	+0.00(+0.71%)
Feb 28, 2005	0.5383	0.5457	0.5244	0.5398	248,191	-0.01(-1.68%)
Feb 25, 2005	0.5291	0.5490	0.5193	0.5490	375,202	+0.02(+3.35%)
Feb 24, 2005	0.5184	0.5419	0.5057	0.5312	333,820	+0.01(+2.40%)
Feb 23, 2005	0.5214	0.5359	0.5092	0.5187	184,728	+0.01(+2.34%)
Feb 22, 2005	0.5134	0.5181	0.5045	0.5068	422,304	-0.01(-2.79%)
Feb 18, 2005	0.5445	0.5445	0.5157	0.5214	178,274	-0.02(-3.46%)
Feb 17, 2005	0.5410	0.5460	0.5333	0.5401	569,677	-0.00(-0.38%)
Feb 16, 2005	0.5341	0.5457	0.5341	0.5422	425,531	+0.00(+0.55%)
Feb 15, 2005	0.5413	0.5463	0.5362	0.5392	230,684	+0.00(+0.83%)
Feb 14, 2005	0.5439	0.5439	0.5291	0.5347	141,298	-0.00(-0.66%)
Feb 11, 2005	0.5166	0.5466	0.5140	0.5383	358,428	+0.01(+1.85%)
Feb 10, 2005	0.5232	0.5330	0.5054	0.5285	217,373	+0.01(+2.30%)
Feb 09, 2005	0.5244	0.5383	0.5166	0.5166	268,343	-0.02(-4.45%)
Feb 08, 2005	0.5258	0.5407	0.5258	0.5407	328,689	+0.01(+1.50%)
Feb 07, 2005	0.5303	0.5330	0.5241	0.5327	291,974	+0.01(+1.18%)
Feb 04, 2005	0.5054	0.5264	0.5054	0.5264	121,113	+0.02(+3.50%)
Feb 03, 2005	0.5074	0.5184	0.5051	0.5086	198,603	-0.02(-2.89%)
Feb 02, 2005	0.4988	0.5252	0.4988	0.5238	221,906	+0.02(+3.64%)
Feb 01, 2005	0.4985	0.5054	0.4929	0.5054	1,336,855	+0.01(+1.79%)
Jan 31, 2005	0.4911	0.5015	0.4911	0.4965	737,506	+0.00(+0.18%)
Jan 28, 2005	0.4971	0.4991	0.4896	0.4956	302,058	-0.00(-0.83%)
Jan 27, 2005	0.4926	0.5018	0.4926	0.4997	930,541	+0.00(+0.24%)
Jan 26, 2005	0.5021	0.5021	0.4962	0.4985	254,577	+0.00(+0.72%)
Jan 25, 2005	0.5045	0.5045	0.4926	0.4950	233,406	-0.00(-0.19%)
Jan 24, 2005	0.5012	0.5077	0.4956	0.4959	477,233	-0.01(-1.99%)
Jan 21, 2005	0.5193	0.5193	0.5030	0.5060	546,905	-0.01(-1.90%)
Jan 20, 2005	0.5229	0.5341	0.5154	0.5157	812,932	-0.01(-2.75%)
Jan 19, 2005	0.5427	0.5427	0.5241	0.5303	175,798	-0.01(-1.10%)
Jan 18, 2005	0.5341	0.5430	0.5341	0.5362	277,635	+0.00(+0.22%)
Jan 14, 2005	0.5134	0.5356	0.5134	0.5350	679,451	+0.02(+4.10%)
Jan 13, 2005	0.5413	0.5413	0.5137	0.5140	185,705	-0.01(-2.42%)
Jan 12, 2005	0.5244	0.5445	0.5208	0.5267	447,789	+0.00(+0.45%)
Jan 11, 2005	0.5460	0.5460	0.5244	0.5244	566,737	-0.01(-1.89%)
Jan 10, 2005	0.5371	0.5386	0.5336	0.5344	171,543	-0.01(-0.99%)
Jan 07, 2005	0.5519	0.5519	0.5392	0.5398	578,464	+0.00(+0.44%)
Jan 06, 2005	0.5490	0.5490	0.5350	0.5374	303,676	-0.00(-0.22%)
Jan 05, 2005	0.5579	0.5638	0.5336	0.5386	853,050	-0.03(-4.47%)
Jan 04, 2005	0.5965	0.5965	0.5603	0.5638	777,472	-0.02(-4.04%)
Jan 03, 2005	0.5965	0.5965	0.5766	0.5876	444,402	-0.01(-1.35%)
Dec 31, 2004	0.5849	0.5965	0.5804	0.5956	357,207	+0.00(+0.35%)
Dec 30, 2004	0.5935	0.5935	0.5887	0.5935	183,658	-0.00(-0.25%)
Dec 29, 2004	0.5787	0.5956	0.5787	0.5950	131,425	-0.00(-0.25%)
Dec 28, 2004	0.5846	0.5965	0.5810	0.5965	502,954	+0.01(+2.03%)
Dec 27, 2004	0.5968	0.5968	0.5745	0.5846	361,419	-0.01(-1.30%)
Dec 23, 2004	0.5935	0.5935	0.5843	0.5923	353,837	-0.00(-0.20%)
Dec 22, 2004	0.5787	0.5938	0.5787	0.5935	371,529	+0.00(+0.10%)
Dec 21, 2004	0.5902	0.5941	0.5804	0.5929	704,304	+0.01(+1.64%)
Dec 20, 2004	0.5935	0.5985	0.5757	0.5833	891,332	-0.01(-1.91%)
Dec 17, 2004	0.5793	0.5985	0.5757	0.5947	856,791	+0.01(+1.11%)
Dec 16, 2004	0.5991	0.5991	0.5793	0.5882	418,707	-0.01(-1.74%)
Dec 15, 2004	0.6054	0.6074	0.5959	0.5985	372,371	-0.00(-0.35%)
Dec 14, 2004	0.5760	0.6208	0.5760	0.6006	1,505,492	+0.01(+1.45%)
Dec 13, 2004	0.5787	0.5920	0.5736	0.5920	362,261	+0.01(+2.31%)
Dec 10, 2004	0.5760	0.5787	0.5617	0.5787	512,221	+0.00(+0.62%)
Dec 09, 2004	0.5609	0.5757	0.5609	0.5751	540,022	+0.00(+0.73%)
Dec 08, 2004	0.5626	0.5709	0.5567	0.5709	925,873	+0.01(+2.39%)
Dec 07, 2004	0.5558	0.5638	0.5430	0.5576	935,983	+0.00(+0.05%)
Dec 06, 2004	0.5312	0.5573	0.5312	0.5573	994,113	+0.02(+3.41%)
Dec 03, 2004	0.5585	0.5585	0.5324	0.5389	374,898	-0.02(-3.25%)
Dec 02, 2004	0.5561	0.5606	0.5508	0.5570	474,310	+0.00(+0.54%)
Dec 01, 2004	0.5333	0.5540	0.5309	0.5540	3,450,754	+0.02(+4.07%)
Nov 30, 2004	0.5336	0.5336	0.5134	0.5324	607,420	+0.00(+0.90%)
Nov 29, 2004	0.5193	0.5341	0.5193	0.5276	459,145	+0.00(+0.17%)
Nov 26, 2004	0.5270	0.5291	0.5193	0.5267	96,883	+0.00(+0.34%)
Nov 24, 2004	0.5244	0.5267	0.5208	0.5249	1,648,712	+0.00(+0.23%)
Nov 23, 2004	0.5232	0.5252	0.5163	0.5238	1,329,416	+0.01(+0.97%)
Nov 22, 2004	0.5129	0.5223	0.5065	0.5187	417,022	+0.01(+1.92%)
Nov 19, 2004	0.5187	0.5238	0.5000	0.5089	331,090	-0.01(-1.15%)
Nov 18, 2004	0.5205	0.5205	0.5036	0.5149	240,946	+0.01(+2.06%)
Nov 17, 2004	0.5264	0.5264	0.5045	0.5045	684,085	-0.00(-0.87%)
Nov 16, 2004	0.5199	0.5261	0.5089	0.5089	128,055	-0.02(-3.87%)
Nov 15, 2004	0.5362	0.5362	0.5202	0.5294	418,707	-0.00(-0.89%)
Nov 12, 2004	0.5312	0.5341	0.5098	0.5341	508,009	+0.01(+2.45%)
Nov 11, 2004	0.5214	0.5229	0.5048	0.5214	597,310	-0.01(-1.01%)
Nov 10, 2004	0.5371	0.5371	0.5175	0.5267	732,105	-0.00(-0.56%)
Nov 09, 2004	0.5119	0.5407	0.4997	0.5297	1,040,449	+0.03(+5.50%)
Nov 08, 2004	0.5077	0.5095	0.4751	0.5021	673,975	+0.00(+0.00%)
Nov 05, 2004	0.4656	0.5077	0.4644	0.5021	491,159	+0.04(+7.70%)
Nov 04, 2004	0.4540	0.4748	0.4451	0.4662	1,076,675	+0.01(+2.35%)
Nov 03, 2004	0.4748	0.4813	0.4451	0.4555	963,784	-0.01(-1.48%)
Nov 02, 2004	0.4633	0.4730	0.4564	0.4623	737,160	-0.00(-0.76%)
Nov 01, 2004	0.4896	0.4896	0.4627	0.4659	302,446	-0.02(-4.06%)
Oct 29, 2004	0.4807	0.4881	0.4626	0.4856	694,194	+0.03(+7.52%)
Oct 28, 2004	0.4074	0.4600	0.4071	0.4516	3,200,541	+0.05(+11.91%)
Oct 27, 2004	0.4092	0.4098	0.4012	0.4036	1,414,506	+0.00(+0.07%)
Oct 26, 2004	0.4006	0.4071	0.4003	0.4033	649,543	+0.00(+0.30%)
Oct 25, 2004	0.4098	0.4116	0.3941	0.4021	2,376,606	-0.01(-3.21%)
Oct 22, 2004	0.4276	0.4276	0.4116	0.4154	699,249	-0.01(-2.57%)
Oct 21, 2004	0.4306	0.4365	0.4235	0.4264	447,351	-0.01(-2.18%)
Oct 20, 2004	0.4338	0.4481	0.4291	0.4359	3,928,434	-0.00(-1.08%)
Oct 19, 2004	0.4422	0.4469	0.4365	0.4407	595,625	+0.01(+1.43%)
Oct 18, 2004	0.4430	0.4430	0.4101	0.4344	1,618,383	-0.01(-2.53%)
Oct 15, 2004	0.4985	0.4985	0.4312	0.4457	6,174,458	-0.07(-12.98%)
Oct 14, 2004	0.5143	0.5163	0.5086	0.5122	149,117	-0.01(-1.37%)
Oct 13, 2004	0.5347	0.5353	0.5143	0.5193	159,226	-0.00(-0.11%)
Oct 12, 2004	0.5290	0.5290	0.5157	0.5199	309,186	-0.01(-1.07%)
Oct 11, 2004	0.5264	0.5318	0.5217	0.5255	487,789	-0.00(-0.06%)
Oct 08, 2004	0.5347	0.5347	0.5252	0.5258	186,185	-0.01(-1.66%)
Oct 07, 2004	0.5324	0.5457	0.5294	0.5347	316,768	-0.00(-0.72%)
Oct 06, 2004	0.5481	0.5481	0.5341	0.5386	122,158	-0.00(-0.33%)
Oct 05, 2004	0.5519	0.5519	0.5315	0.5404	1,347,108	+0.01(+1.17%)
Oct 04, 2004	0.5653	0.5653	0.5255	0.5341	481,892	-0.03(-5.01%)
Oct 01, 2004	0.5475	0.5623	0.5383	0.5623	408,597	+0.02(+3.72%)
Sep 30, 2004	0.5439	0.5475	0.5344	0.5422	151,644	-0.00(-0.33%)
Sep 29, 2004	0.5294	0.5484	0.5294	0.5439	85,931	+0.00(+0.71%)
Sep 28, 2004	0.5267	0.5401	0.5223	0.5401	104,466	+0.02(+3.35%)
Sep 27, 2004	0.5229	0.5267	0.5223	0.5226	230,836	-0.01(-1.18%)
Sep 24, 2004	0.5229	0.5496	0.5223	0.5288	232,521	+0.01(+1.37%)
Sep 23, 2004	0.5267	0.5333	0.5208	0.5217	96,883	-0.01(-0.96%)
Sep 22, 2004	0.5255	0.5312	0.5223	0.5267	328,563	-0.01(-2.10%)
Sep 21, 2004	0.5416	0.5457	0.5252	0.5380	100,253	+0.01(+2.31%)
Sep 20, 2004	0.5211	0.5341	0.5199	0.5258	79,192	+0.00(+0.11%)
Sep 17, 2004	0.5422	0.5451	0.5193	0.5252	906,497	-0.02(-4.32%)
Sep 16, 2004	0.5490	0.5540	0.5374	0.5490	206,405	+0.01(+2.21%)
Sep 15, 2004	0.5327	0.5371	0.5312	0.5371	151,644	+0.01(+1.00%)
Sep 14, 2004	0.5288	0.5368	0.5288	0.5318	147,432	-0.00(-0.67%)
Sep 13, 2004	0.5377	0.5448	0.5327	0.5353	115,418	+0.00(+0.22%)
Sep 10, 2004	0.5241	0.5442	0.5238	0.5341	246,843	-0.01(-2.44%)
Sep 09, 2004	0.5338	0.5475	0.5309	0.5475	145,747	+0.02(+3.42%)
Sep 08, 2004	0.5338	0.5490	0.5223	0.5294	236,110	-0.00(-0.83%)
Sep 07, 2004	0.5223	0.5371	0.5223	0.5338	818,880	+0.01(+1.52%)
Sep 03, 2004	0.5419	0.5419	0.5169	0.5258	614,160	-0.01(-1.17%)
Sep 02, 2004	0.5347	0.5371	0.5163	0.5321	176,076	+0.01(+1.24%)

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.

LKQ Corp (NQ: LKQ )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

LKQ Corp (NQ: LKQ )

Historical Prices

Sections

Services

The Ridgway Record