Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.373	4.426	4.326	4.426	5,415	+0.01(+0.13%)
Jul 28, 2005	4.403	4.420	4.326	4.420	2,030	+0.04(+0.94%)
Jul 27, 2005	4.408	4.426	4.351	4.379	9,307	+0.00(+0.00%)
Jul 26, 2005	4.426	4.426	4.373	4.379	5,584	-0.04(-0.80%)
Jul 25, 2005	4.373	4.414	4.373	4.414	4,230	+0.04(+0.95%)
Jul 22, 2005	4.373	4.373	4.373	4.373	507	+0.00(+0.00%)
Jul 21, 2005	4.385	4.426	4.373	4.373	16,245	+0.00(+0.00%)
Jul 20, 2005	4.385	4.385	4.343	4.373	12,522	+0.00(+0.00%)
Jul 19, 2005	4.373	4.379	4.373	4.373	18,952	-0.05(-1.07%)
Jul 18, 2005	4.379	4.420	4.379	4.420	6,768	+0.04(+0.81%)
Jul 15, 2005	4.379	4.403	4.373	4.385	8,460	+0.01(+0.13%)
Jul 14, 2005	4.420	4.420	4.379	4.379	676	-0.02(-0.54%)
Jul 13, 2005	4.385	4.403	4.373	4.403	1,015	-0.01(-0.27%)
Jul 12, 2005	4.462	4.468	4.403	4.414	24,536	-0.06(-1.45%)
Jul 11, 2005	4.432	4.479	4.432	4.479	18,444	+0.02(+0.40%)
Jul 08, 2005	4.438	4.462	4.432	4.462	846	+0.01(+0.13%)
Jul 07, 2005	4.432	4.462	4.432	4.456	20,137	-0.01(-0.13%)
Jul 06, 2005	4.450	4.462	4.432	4.462	13,199	-0.02(-0.40%)
Jul 05, 2005	4.473	4.479	4.438	4.479	3,045	+0.05(+1.07%)
Jul 01, 2005	4.432	4.456	4.432	4.432	5,076	-0.03(-0.66%)
Jun 30, 2005	4.432	4.462	4.432	4.462	12,014	+0.03(+0.67%)
Jun 29, 2005	4.462	4.479	4.432	4.432	6,091	-0.03(-0.66%)
Jun 28, 2005	4.432	4.491	4.432	4.462	4,738	+0.02(+0.40%)
Jun 27, 2005	4.432	4.468	4.432	4.444	14,045	+0.01(+0.27%)
Jun 24, 2005	4.408	4.473	4.408	4.432	13,876	+0.00(+0.00%)
Jun 23, 2005	4.438	4.485	4.432	4.432	27,413	-0.01(-0.13%)
Jun 22, 2005	4.373	4.468	4.373	4.438	35,874	+0.07(+1.49%)
Jun 21, 2005	4.473	4.485	4.373	4.373	4,907	-0.11(-2.37%)
Jun 20, 2005	4.515	4.544	4.355	4.479	23,013	-0.07(-1.43%)
Jun 17, 2005	4.397	4.574	4.379	4.544	90,701	+0.17(+3.92%)
Jun 16, 2005	4.349	4.373	4.349	4.373	5,584	+0.00(+0.00%)
Jun 15, 2005	4.343	4.373	4.320	4.373	5,753	+0.00(+0.00%)
Jun 14, 2005	4.373	4.379	4.320	4.373	10,830	-0.02(-0.54%)
Jun 13, 2005	4.373	4.403	4.373	4.397	11,168	+0.02(+0.54%)
Jun 10, 2005	4.391	4.403	4.373	4.373	3,045	-0.03(-0.67%)
Jun 09, 2005	4.408	4.408	4.373	4.403	2,538	-0.03(-0.67%)
Jun 08, 2005	4.373	4.432	4.373	4.432	19,629	+0.04(+0.81%)
Jun 07, 2005	4.432	4.432	4.373	4.397	6,768	+0.00(+0.00%)
Jun 06, 2005	4.373	4.397	4.345	4.397	7,276	-0.01(-0.13%)
Jun 03, 2005	4.414	4.432	4.373	4.403	35,536	+0.00(+0.00%)
Jun 02, 2005	4.432	4.432	4.403	4.403	10,322	-0.02(-0.40%)
Jun 01, 2005	4.403	4.432	4.403	4.420	7,784	+0.00(+0.00%)
May 31, 2005	4.432	4.432	4.403	4.420	5,753	+0.00(+0.00%)
May 27, 2005	4.379	4.426	4.361	4.420	13,876	+0.04(+0.94%)
May 26, 2005	4.373	4.379	4.343	4.379	1,015	-0.01(-0.13%)
May 25, 2005	4.332	4.385	4.332	4.385	15,737	+0.04(+0.95%)
May 24, 2005	4.355	4.373	4.320	4.343	10,999	-0.03(-0.68%)
May 23, 2005	4.278	4.373	4.278	4.373	18,952	-0.02(-0.54%)
May 20, 2005	4.373	4.397	4.373	4.397	24,367	-0.04(-0.80%)
May 19, 2005	4.491	4.521	4.373	4.432	22,675	+0.00(+0.00%)
May 18, 2005	4.237	4.432	4.231	4.432	36,889	+0.20(+4.60%)
May 17, 2005	4.261	4.261	4.237	4.237	17,598	-0.09(-2.05%)
May 16, 2005	4.225	4.326	4.225	4.326	11,337	+0.06(+1.39%)
May 13, 2005	4.261	4.267	4.255	4.267	2,538	-0.02(-0.41%)
May 12, 2005	4.284	4.314	4.196	4.284	24,536	+0.09(+2.11%)
May 11, 2005	4.219	4.219	4.196	4.196	3,045	-0.05(-1.25%)
May 10, 2005	4.190	4.249	4.166	4.249	18,106	+0.00(+0.00%)
May 09, 2005	4.202	4.249	4.166	4.249	18,952	-0.01(-0.14%)
May 06, 2005	4.213	4.255	4.166	4.255	42,643	-0.08(-1.77%)
May 05, 2005	4.314	4.332	4.314	4.332	3,384	-0.02(-0.41%)
May 04, 2005	4.373	4.373	4.349	4.349	19,460	+0.09(+2.22%)
May 03, 2005	4.255	4.267	4.255	4.255	18,783	-0.06(-1.37%)
May 02, 2005	4.367	4.367	4.166	4.314	20,475	-0.06(-1.35%)
Apr 29, 2005	4.355	4.379	4.314	4.373	7,953	+0.03(+0.68%)
Apr 28, 2005	4.343	4.343	4.343	4.343	6,938	-0.03(-0.68%)
Apr 27, 2005	4.332	4.373	4.332	4.373	49,919	+0.01(+0.27%)
Apr 26, 2005	4.343	4.361	4.343	4.361	2,369	-0.01(-0.27%)
Apr 25, 2005	4.343	4.373	4.343	4.373	1,692	+0.03(+0.68%)
Apr 22, 2005	4.343	4.343	4.343	4.343	2,538	+0.00(+0.00%)
Apr 21, 2005	4.367	4.385	4.314	4.343	14,722	-0.01(-0.27%)
Apr 20, 2005	4.349	4.361	4.349	4.355	1,015	+0.00(+0.00%)
Apr 19, 2005	4.343	4.355	4.343	4.355	3,892	-0.01(-0.27%)
Apr 18, 2005	4.343	4.367	4.343	4.367	2,876	-0.01(-0.14%)
Apr 15, 2005	4.343	4.373	4.343	4.373	4,738	+0.01(+0.27%)
Apr 14, 2005	4.367	4.367	4.343	4.361	8,122	-0.01(-0.14%)
Apr 13, 2005	4.343	4.379	4.332	4.367	21,829	+0.02(+0.54%)
Apr 12, 2005	4.373	4.373	4.314	4.343	20,983	+0.03(+0.68%)
Apr 11, 2005	4.284	4.343	4.267	4.314	29,951	-0.02(-0.54%)
Apr 08, 2005	4.343	4.343	4.326	4.338	17,091	-0.04(-0.94%)
Apr 07, 2005	4.373	4.379	4.343	4.379	676	+0.02(+0.41%)
Apr 06, 2005	4.373	4.403	4.314	4.361	15,060	-0.02(-0.54%)
Apr 05, 2005	4.373	4.426	4.348	4.385	9,814	-0.02(-0.40%)
Apr 04, 2005	4.355	4.403	4.343	4.403	24,367	+0.04(+0.81%)
Apr 01, 2005	4.343	4.373	4.284	4.367	20,137	-0.01(-0.14%)
Mar 31, 2005	4.373	4.385	4.361	4.373	5,076	+0.00(+0.00%)
Mar 30, 2005	4.343	4.373	4.343	4.373	13,029	+0.02(+0.54%)
Mar 29, 2005	4.320	4.379	4.284	4.349	8,291	-0.03(-0.67%)
Mar 28, 2005	4.314	4.379	4.314	4.379	12,183	+0.04(+0.82%)
Mar 24, 2005	4.343	4.343	4.343	4.343	507	-0.01(-0.14%)
Mar 23, 2005	4.343	4.349	4.273	4.349	16,414	-0.02(-0.41%)
Mar 22, 2005	4.391	4.403	4.367	4.367	15,229	-0.04(-0.81%)
Mar 21, 2005	4.379	4.414	4.373	4.403	17,260	+0.02(+0.54%)
Mar 18, 2005	4.320	4.391	4.290	4.379	29,105	+0.01(+0.27%)
Mar 17, 2005	4.255	4.373	4.225	4.367	21,321	+0.16(+3.79%)
Mar 16, 2005	4.225	4.231	4.196	4.208	5,076	-0.05(-1.11%)
Mar 15, 2005	4.255	4.314	4.255	4.255	7,614	-0.01(-0.28%)
Mar 14, 2005	4.284	4.290	4.255	4.267	6,091	-0.02(-0.41%)
Mar 11, 2005	4.284	4.332	4.284	4.284	8,460	-0.01(-0.14%)
Mar 10, 2005	4.314	4.349	4.261	4.290	26,229	-0.08(-1.76%)
Mar 09, 2005	4.373	4.403	4.361	4.367	14,722	-0.02(-0.40%)
Mar 08, 2005	4.373	4.426	4.373	4.385	5,076	+0.01(+0.27%)
Mar 07, 2005	4.373	4.403	4.373	4.373	507	+0.00(+0.00%)
Mar 04, 2005	4.373	4.373	4.373	4.373	9,137	+0.00(+0.00%)
Mar 03, 2005	4.373	4.432	4.373	4.373	6,261	+0.01(+0.14%)
Mar 02, 2005	4.343	4.438	4.314	4.367	68,364	+0.04(+0.82%)
Mar 01, 2005	4.284	4.349	4.284	4.332	43,658	-0.01(-0.14%)
Feb 28, 2005	4.267	4.338	4.267	4.338	9,983	+0.07(+1.66%)
Feb 25, 2005	4.255	4.278	4.184	4.267	103,731	-0.01(-0.14%)
Feb 24, 2005	4.314	4.314	4.172	4.273	67,687	-0.06(-1.36%)
Feb 23, 2005	4.314	4.355	4.314	4.332	3,384	+0.02(+0.41%)
Feb 22, 2005	4.326	4.332	4.314	4.314	8,799	-0.06(-1.35%)
Feb 18, 2005	4.332	4.373	4.314	4.373	8,460	+0.02(+0.54%)
Feb 17, 2005	4.355	4.373	4.332	4.349	23,013	-0.02(-0.54%)
Feb 16, 2005	4.343	4.391	4.343	4.373	12,691	+0.00(+0.00%)
Feb 15, 2005	4.403	4.408	4.349	4.373	36,551	-0.06(-1.33%)
Feb 14, 2005	4.491	4.491	4.314	4.432	48,735	-0.05(-1.19%)
Feb 11, 2005	4.521	4.521	4.462	4.485	13,368	-0.09(-1.94%)
Feb 10, 2005	4.562	4.574	4.527	4.574	19,798	+0.01(+0.13%)
Feb 09, 2005	4.503	4.568	4.503	4.568	7,784	+0.02(+0.39%)
Feb 08, 2005	4.521	4.568	4.521	4.550	3,892	+0.02(+0.52%)
Feb 07, 2005	4.521	4.527	4.496	4.527	1,861	+0.01(+0.13%)
Feb 04, 2005	4.550	4.580	4.521	4.521	3,892	-0.06(-1.29%)
Feb 03, 2005	4.580	4.627	4.521	4.580	5,753	+0.00(+0.00%)
Feb 02, 2005	4.580	4.580	4.580	4.580	338	-0.02(-0.51%)
Feb 01, 2005	4.609	4.609	4.580	4.603	1,015	+0.01(+0.13%)
Jan 31, 2005	4.491	4.609	4.491	4.598	3,384	+0.11(+2.37%)
Jan 28, 2005	4.497	4.533	4.491	4.491	3,215	-0.04(-0.78%)
Jan 27, 2005	4.497	4.527	4.462	4.527	8,122	+0.00(+0.00%)
Jan 26, 2005	4.550	4.556	4.521	4.527	5,753	-0.04(-0.78%)
Jan 25, 2005	4.580	4.639	4.556	4.562	8,460	-0.05(-1.15%)
Jan 24, 2005	4.639	4.698	4.615	4.615	4,399	-0.06(-1.26%)
Jan 21, 2005	4.668	4.674	4.668	4.674	5,415	-0.04(-0.88%)
Jan 20, 2005	4.668	4.722	4.668	4.716	20,644	+0.07(+1.53%)
Jan 19, 2005	4.550	4.663	4.550	4.645	12,691	+0.09(+1.95%)
Jan 18, 2005	4.609	4.609	4.550	4.556	14,045	-0.09(-1.91%)
Jan 14, 2005	4.668	4.668	4.533	4.645	12,860	-0.08(-1.75%)
Jan 13, 2005	4.728	4.733	4.728	4.728	38,751	-0.01(-0.12%)
Jan 12, 2005	4.728	4.751	4.728	4.733	10,999	+0.00(+0.00%)
Jan 11, 2005	4.816	4.816	4.733	4.733	5,922	-0.04(-0.87%)
Jan 10, 2005	4.680	4.787	4.680	4.775	111,177	+0.06(+1.38%)
Jan 07, 2005	4.674	4.722	4.674	4.710	11,845	+0.01(+0.25%)
Jan 06, 2005	4.698	4.698	4.668	4.698	5,753	+0.02(+0.38%)
Jan 05, 2005	4.668	4.680	4.651	4.680	27,582	+0.04(+0.76%)
Jan 04, 2005	4.627	4.680	4.627	4.645	73,441	+0.03(+0.64%)
Jan 03, 2005	4.580	4.627	4.562	4.615	39,258	-0.01(-0.13%)
Dec 31, 2004	4.562	4.627	4.562	4.621	5,753	+0.05(+1.16%)
Dec 30, 2004	4.580	4.609	4.562	4.568	21,998	-0.01(-0.13%)
Dec 29, 2004	4.562	4.580	4.562	4.574	507	+0.01(+0.26%)
Dec 28, 2004	4.580	4.621	4.556	4.562	7,445	-0.02(-0.39%)
Dec 27, 2004	4.568	4.621	4.556	4.580	13,537	-0.05(-1.02%)
Dec 23, 2004	4.550	4.627	4.550	4.627	17,429	+0.08(+1.69%)
Dec 22, 2004	4.550	4.562	4.550	4.550	7,784	+0.00(+0.00%)
Dec 21, 2004	4.580	4.580	4.550	4.550	17,768	-0.03(-0.65%)
Dec 20, 2004	4.568	4.603	4.550	4.580	35,536	+0.03(+0.65%)
Dec 17, 2004	4.550	4.556	4.550	4.550	2,876	-0.01(-0.13%)
Dec 16, 2004	4.521	4.580	4.521	4.556	45,520	-0.01(-0.26%)
Dec 15, 2004	4.556	4.568	4.503	4.568	83,933	+0.02(+0.39%)
Dec 14, 2004	4.550	4.580	4.550	4.550	12,353	+0.00(+0.00%)
Dec 13, 2004	4.550	4.550	4.550	4.550	4,399	+0.00(+0.00%)
Dec 10, 2004	4.550	4.580	4.550	4.550	14,383	-0.01(-0.13%)
Dec 09, 2004	4.521	4.556	4.521	4.556	13,368	+0.04(+0.78%)
Dec 08, 2004	4.550	4.562	4.503	4.521	16,414	-0.03(-0.65%)
Dec 07, 2004	4.562	4.562	4.550	4.550	12,183	-0.01(-0.26%)
Dec 06, 2004	4.580	4.580	4.562	4.562	4,061	-0.02(-0.52%)
Dec 03, 2004	4.580	4.592	4.580	4.586	15,568	+0.01(+0.13%)
Dec 02, 2004	4.598	4.627	4.580	4.580	57,027	-0.02(-0.39%)
Dec 01, 2004	4.550	4.609	4.550	4.598	48,904	+0.09(+1.97%)
Nov 30, 2004	4.544	4.550	4.503	4.509	17,598	-0.04(-0.78%)
Nov 29, 2004	4.562	4.609	4.497	4.544	24,706	-0.02(-0.52%)
Nov 26, 2004	4.580	4.580	4.550	4.568	5,245	+0.02(+0.39%)
Nov 24, 2004	4.462	4.550	4.462	4.550	24,536	+0.03(+0.65%)
Nov 23, 2004	4.432	4.521	4.426	4.521	7,784	+0.05(+1.19%)
Nov 22, 2004	4.491	4.521	4.462	4.468	4,230	-0.02(-0.53%)
Nov 19, 2004	4.314	4.491	4.314	4.491	194,941	+0.15(+3.54%)
Nov 18, 2004	4.284	4.338	4.284	4.338	7,107	+0.05(+1.10%)
Nov 17, 2004	4.302	4.338	4.273	4.290	8,291	+0.02(+0.41%)
Nov 16, 2004	4.308	4.320	4.255	4.273	66,164	-0.03(-0.69%)
Nov 15, 2004	4.284	4.314	4.255	4.302	12,691	-0.01(-0.27%)
Nov 12, 2004	4.343	4.349	4.314	4.314	13,199	+0.00(+0.00%)
Nov 11, 2004	4.373	4.373	4.308	4.314	13,537	+0.00(+0.00%)
Nov 10, 2004	4.296	4.343	4.296	4.314	9,983	+0.00(+0.00%)
Nov 09, 2004	4.343	4.367	4.314	4.314	15,399	-0.02(-0.54%)
Nov 08, 2004	4.373	4.373	4.314	4.338	14,383	+0.01(+0.14%)
Nov 05, 2004	4.296	4.355	4.290	4.332	12,691	+0.04(+0.96%)
Nov 04, 2004	4.343	4.367	4.267	4.290	26,059	+0.01(+0.14%)
Nov 03, 2004	4.284	4.290	4.231	4.284	15,906	+0.04(+0.98%)
Nov 02, 2004	4.196	4.255	4.137	4.243	15,737	+0.02(+0.42%)
Nov 01, 2004	4.225	4.225	4.196	4.225	9,983	-0.03(-0.69%)
Oct 29, 2004	4.219	4.255	4.196	4.255	181,403	+0.06(+1.41%)
Oct 28, 2004	4.107	4.196	4.066	4.196	51,950	+0.15(+3.65%)
Oct 27, 2004	3.989	4.078	3.989	4.048	10,660	+0.03(+0.74%)
Oct 26, 2004	3.971	4.024	3.971	4.018	5,922	+0.05(+1.34%)
Oct 25, 2004	3.971	3.971	3.959	3.965	4,230	+0.00(+0.00%)
Oct 22, 2004	3.959	3.971	3.930	3.965	7,276	+0.01(+0.15%)
Oct 21, 2004	3.959	3.959	3.930	3.959	30,121	+0.00(+0.00%)
Oct 20, 2004	3.959	3.959	3.959	3.959	6,938	+0.00(+0.00%)
Oct 19, 2004	3.959	3.989	3.959	3.959	16,921	-0.02(-0.45%)
Oct 18, 2004	3.977	3.983	3.959	3.977	13,029	-0.01(-0.15%)
Oct 15, 2004	3.983	3.983	3.971	3.983	33,505	+0.01(+0.15%)
Oct 14, 2004	3.977	4.018	3.971	3.977	11,506	+0.02(+0.45%)
Oct 13, 2004	3.995	4.001	3.959	3.959	37,736	-0.04(-0.89%)
Oct 12, 2004	3.959	4.018	3.959	3.995	52,627	+0.01(+0.30%)
Oct 11, 2004	4.024	4.024	3.959	3.983	23,690	-0.02(-0.44%)
Oct 08, 2004	4.048	4.078	3.989	4.001	49,581	-0.05(-1.31%)
Oct 07, 2004	4.113	4.137	3.959	4.054	42,474	-0.08(-2.00%)
Oct 06, 2004	4.143	4.143	4.131	4.137	42,812	+0.00(+0.00%)
Oct 05, 2004	4.196	4.196	3.989	4.137	24,367	-0.03(-0.71%)
Oct 04, 2004	4.196	4.202	4.137	4.166	21,660	-0.04(-0.98%)
Oct 01, 2004	4.273	4.278	4.208	4.208	6,768	-0.05(-1.11%)
Sep 30, 2004	4.225	4.255	4.208	4.255	7,107	+0.03(+0.70%)
Sep 29, 2004	4.225	4.225	4.225	4.225	5,415	+0.00(+0.00%)
Sep 28, 2004	4.225	4.225	4.225	4.225	9,137	-0.03(-0.69%)
Sep 27, 2004	4.196	4.255	4.196	4.255	9,307	+0.03(+0.70%)
Sep 24, 2004	4.208	4.237	4.208	4.225	4,061	+0.00(+0.00%)
Sep 23, 2004	4.255	4.255	4.196	4.225	5,922	+0.03(+0.70%)
Sep 22, 2004	4.243	4.255	4.178	4.196	24,706	-0.01(-0.28%)
Sep 21, 2004	4.255	4.296	4.208	4.208	12,860	-0.07(-1.66%)
Sep 20, 2004	4.255	4.314	4.255	4.278	179,711	+0.08(+1.97%)
Sep 17, 2004	4.225	4.255	4.196	4.196	11,506	-0.06(-1.39%)
Sep 16, 2004	4.001	4.403	4.001	4.255	111,685	+0.25(+6.35%)
Sep 15, 2004	4.001	4.001	4.001	4.001	0	+0.00(+0.00%)
Sep 14, 2004	4.018	4.018	3.965	4.001	8,122	-0.05(-1.17%)
Sep 13, 2004	4.048	4.048	4.048	4.048	7,445	+0.00(+0.00%)
Sep 10, 2004	3.989	4.048	3.989	4.048	8,291	+0.03(+0.74%)
Sep 09, 2004	4.048	4.078	4.007	4.018	23,690	-0.05(-1.31%)
Sep 08, 2004	3.989	4.078	3.989	4.072	17,429	+0.05(+1.32%)
Sep 07, 2004	4.036	4.125	4.018	4.018	24,536	-0.11(-2.58%)
Sep 03, 2004	4.042	4.143	4.042	4.125	18,106	+0.11(+2.80%)
Sep 02, 2004	3.900	4.078	3.900	4.013	9,476	+0.07(+1.80%)
Sep 01, 2004	3.965	3.989	3.930	3.942	24,029	-0.08(-1.91%)
Aug 31, 2004	3.906	4.018	3.900	4.018	7,784	+0.09(+2.41%)
Aug 30, 2004	3.930	3.959	3.906	3.924	4,568	-0.04(-0.90%)
Aug 27, 2004	3.906	3.959	3.900	3.959	7,953	+0.03(+0.75%)
Aug 26, 2004	3.930	3.930	3.900	3.930	14,722	-0.04(-1.04%)
Aug 25, 2004	3.900	3.971	3.900	3.971	14,045	+0.07(+1.82%)
Aug 24, 2004	3.877	3.900	3.871	3.900	5,753	+0.04(+1.07%)
Aug 23, 2004	3.877	3.877	3.847	3.859	6,261	-0.05(-1.21%)
Aug 20, 2004	3.894	3.906	3.871	3.906	23,183	+0.01(+0.15%)
Aug 19, 2004	3.841	3.900	3.841	3.900	5,245	+0.06(+1.54%)
Aug 18, 2004	3.841	3.841	3.841	3.841	2,707	-0.01(-0.15%)
Aug 17, 2004	3.841	3.871	3.841	3.847	28,598	-0.01(-0.15%)
Aug 16, 2004	3.835	3.871	3.835	3.853	13,368	+0.01(+0.31%)
Aug 13, 2004	3.841	3.877	3.841	3.841	4,907	-0.01(-0.15%)
Aug 12, 2004	3.823	3.847	3.823	3.847	1,184	+0.02(+0.46%)
Aug 11, 2004	3.841	3.853	3.829	3.829	29,782	-0.03(-0.77%)
Aug 10, 2004	3.847	3.877	3.841	3.859	15,399	-0.01(-0.31%)
Aug 09, 2004	3.841	3.871	3.829	3.871	11,168	+0.00(+0.00%)
Aug 06, 2004	3.900	3.930	3.871	3.871	1,861	+0.03(+0.77%)
Aug 05, 2004	3.823	3.841	3.818	3.841	10,322	-0.01(-0.31%)
Aug 04, 2004	3.853	3.853	3.776	3.853	12,014	+0.00(+0.00%)
Aug 03, 2004	3.853	3.853	3.841	3.853	12,014	-0.05(-1.21%)

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.

Dynex Capital (NY: DX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Dynex Capital (NY: DX )

Historical Prices

Sections

Services