Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.41	33.48	33.10	33.32	930,900	-0.13(-0.39%)
Sep 29, 2005	33.39	33.60	32.84	33.45	1,640,800	+0.19(+0.57%)
Sep 28, 2005	32.66	33.50	32.66	33.26	2,058,600	+0.86(+2.65%)
Sep 27, 2005	32.51	32.75	32.12	32.40	2,098,000	-0.40(-1.22%)
Sep 26, 2005	32.47	32.87	32.20	32.80	1,447,200	+0.20(+0.61%)
Sep 23, 2005	32.60	32.64	32.16	32.60	1,195,000	+0.46(+1.43%)
Sep 22, 2005	32.35	32.35	31.64	32.14	1,397,400	-0.21(-0.65%)
Sep 21, 2005	31.40	32.50	31.32	32.35	1,354,000	+1.33(+4.29%)
Sep 20, 2005	31.33	31.44	31.00	31.02	963,600	-0.05(-0.16%)
Sep 19, 2005	30.76	31.22	30.71	31.07	869,700	+0.22(+0.71%)
Sep 16, 2005	30.61	30.85	30.45	30.85	1,046,200	+0.53(+1.75%)
Sep 15, 2005	30.10	30.46	30.10	30.32	106,600	+0.66(+2.23%)
Sep 14, 2005	29.58	29.67	29.40	29.66	939,700	+0.28(+0.95%)
Sep 13, 2005	29.91	29.95	29.34	29.38	846,400	-0.55(-1.84%)
Sep 12, 2005	30.05	30.17	29.75	29.93	1,299,900	-0.14(-0.47%)
Sep 09, 2005	29.48	30.16	28.52	30.07	505,000	+0.64(+2.17%)
Sep 08, 2005	29.33	29.54	29.28	29.43	609,900	+0.11(+0.38%)
Sep 07, 2005	29.29	29.50	29.20	29.32	938,500	-0.08(-0.27%)
Sep 06, 2005	29.10	29.40	28.86	29.40	1,362,800	+0.65(+2.26%)
Sep 02, 2005	28.50	28.80	28.41	28.75	1,867,000	+0.55(+1.95%)
Sep 01, 2005	28.07	28.49	27.50	28.20	1,249,700	+0.11(+0.39%)
Aug 31, 2005	27.60	28.13	27.60	28.09	1,417,400	+0.77(+2.82%)
Aug 30, 2005	27.35	27.44	27.07	27.32	713,800	+0.21(+0.77%)
Aug 29, 2005	26.65	27.22	26.58	27.11	703,400	+0.44(+1.65%)
Aug 26, 2005	27.01	27.03	26.38	26.67	1,421,600	-0.37(-1.37%)
Aug 25, 2005	26.97	27.09	26.31	27.04	747,700	+0.93(+3.56%)
Aug 24, 2005	26.10	26.48	26.04	26.11	1,498,400	-0.33(-1.25%)
Aug 23, 2005	26.70	26.73	26.23	26.44	674,100	-0.58(-2.15%)
Aug 22, 2005	26.49	27.12	26.49	27.02	1,032,000	+1.18(+4.57%)
Aug 19, 2005	26.77	26.91	25.10	25.84	2,389,700	-0.83(-3.11%)
Aug 18, 2005	27.30	27.35	26.58	26.67	1,018,700	-0.68(-2.49%)
Aug 17, 2005	27.48	27.48	27.24	27.35	601,100	+0.20(+0.74%)
Aug 16, 2005	28.16	28.16	27.07	27.15	1,505,100	-0.57(-2.06%)
Aug 15, 2005	27.52	27.91	27.26	27.72	446,500	+0.70(+2.59%)
Aug 12, 2005	26.31	27.10	26.11	27.02	1,001,100	-0.05(-0.18%)
Aug 11, 2005	28.07	28.26	26.76	27.07	2,891,100	-0.98(-3.49%)
Aug 10, 2005	28.22	28.52	27.91	28.05	1,342,400	+0.23(+0.83%)
Aug 09, 2005	27.06	27.85	27.00	27.82	798,300	+0.92(+3.42%)
Aug 08, 2005	27.05	27.27	26.00	26.90	351,300	+0.19(+0.71%)
Aug 05, 2005	27.20	27.20	26.55	26.71	431,700	-0.04(-0.15%)
Aug 04, 2005	27.13	27.26	26.71	26.75	1,122,400	-0.24(-0.89%)
Aug 03, 2005	27.30	27.42	26.90	26.99	1,748,000	+0.27(+1.01%)
Aug 02, 2005	26.31	26.77	26.26	26.72	1,310,100	+0.79(+3.05%)
Aug 01, 2005	25.59	26.08	25.45	25.93	1,097,700	+0.56(+2.21%)
Jul 29, 2005	25.70	25.80	25.32	25.37	1,575,200	-0.01(-0.04%)
Jul 28, 2005	24.91	25.55	24.91	25.38	1,733,700	+0.65(+2.63%)
Jul 27, 2005	24.31	24.80	23.95	24.73	853,400	+0.52(+2.15%)
Jul 26, 2005	23.50	24.25	23.50	24.21	2,289,400	+0.56(+2.37%)
Jul 25, 2005	24.14	24.42	23.65	23.65	2,032,000	-1.41(-5.63%)
Jul 22, 2005	25.42	25.50	24.91	25.06	525,100	-0.54(-2.11%)
Jul 21, 2005	25.72	25.78	25.36	25.60	639,700	+0.10(+0.39%)
Jul 20, 2005	24.85	25.58	24.76	25.50	432,700	+0.34(+1.35%)
Jul 19, 2005	24.80	25.19	24.80	25.16	916,500	+0.05(+0.20%)
Jul 18, 2005	24.88	25.22	24.85	25.11	252,200	+0.04(+0.16%)
Jul 15, 2005	25.12	25.28	25.03	25.07	489,400	-0.44(-1.72%)
Jul 14, 2005	25.81	25.83	25.36	25.51	752,800	+0.00(+0.00%)
Jul 13, 2005	25.51	25.77	25.44	25.51	1,375,900	+0.12(+0.47%)
Jul 12, 2005	25.05	25.46	25.05	25.39	498,800	+0.34(+1.36%)
Jul 11, 2005	24.80	25.10	24.80	25.05	1,582,100	+0.50(+2.04%)
Jul 08, 2005	24.55	24.72	24.37	24.55	1,018,600	+0.17(+0.70%)
Jul 07, 2005	23.94	24.40	23.92	24.38	504,200	+0.16(+0.66%)
Jul 06, 2005	24.14	24.40	23.97	24.22	1,374,200	-0.18(-0.74%)
Jul 05, 2005	24.46	24.84	24.27	24.40	557,800	-0.50(-2.01%)
Jul 01, 2005	24.96	25.04	24.85	24.90	366,900	+0.08(+0.32%)
Jun 30, 2005	24.83	24.98	24.66	24.82	273,400	+0.03(+0.12%)
Jun 29, 2005	24.96	24.98	24.65	24.79	251,300	+0.12(+0.49%)
Jun 28, 2005	24.42	24.80	24.42	24.67	372,200	+0.13(+0.53%)
Jun 27, 2005	23.71	24.65	23.71	24.54	508,200	+0.60(+2.51%)
Jun 24, 2005	24.02	24.14	23.81	23.94	1,495,900	-0.07(-0.29%)
Jun 23, 2005	24.55	24.67	23.99	24.01	1,946,900	-0.64(-2.60%)
Jun 22, 2005	24.91	24.91	24.44	24.65	1,240,600	-0.15(-0.60%)
Jun 21, 2005	25.01	25.15	24.61	24.80	1,122,300	-0.10(-0.40%)
Jun 20, 2005	25.01	25.03	24.74	24.90	836,800	-0.12(-0.48%)
Jun 17, 2005	24.98	25.20	24.90	25.02	1,032,200	+0.36(+1.46%)
Jun 16, 2005	24.39	24.68	24.24	24.66	794,500	+0.65(+2.71%)
Jun 15, 2005	23.54	24.08	23.50	24.01	1,254,500	-0.20(-0.83%)
Jun 14, 2005	23.50	24.21	22.99	24.21	1,594,500	+0.77(+3.28%)
Jun 13, 2005	23.60	23.66	23.36	23.44	249,500	+0.14(+0.60%)
Jun 10, 2005	22.80	23.37	22.80	23.30	568,700	+0.48(+2.10%)
Jun 09, 2005	22.63	22.95	22.51	22.82	1,091,800	-0.36(-1.55%)
Jun 08, 2005	23.59	23.71	23.11	23.18	751,100	-0.12(-0.52%)
Jun 07, 2005	23.40	23.75	23.26	23.30	976,500	-0.55(-2.31%)
Jun 06, 2005	23.68	23.95	23.34	23.85	580,000	-0.75(-3.05%)
Jun 03, 2005	24.91	24.91	24.39	24.60	521,100	-0.05(-0.20%)
Jun 02, 2005	24.12	24.81	24.08	24.65	1,207,400	+0.63(+2.62%)
Jun 01, 2005	23.55	24.16	23.55	24.02	1,046,600	+0.23(+0.97%)
May 31, 2005	24.33	24.33	23.50	23.79	1,345,200	-0.09(-0.38%)
May 27, 2005	23.54	23.94	23.48	23.88	698,200	+0.47(+2.01%)
May 26, 2005	23.15	23.45	23.15	23.41	546,800	+0.31(+1.34%)
May 25, 2005	23.20	23.24	23.00	23.10	1,269,000	-0.04(-0.17%)
May 24, 2005	22.65	23.14	22.59	23.14	1,030,000	+0.34(+1.49%)
May 23, 2005	22.79	22.93	22.72	22.80	1,113,000	-0.05(-0.22%)
May 20, 2005	23.00	23.01	22.73	22.85	349,200	-0.27(-1.17%)
May 19, 2005	23.02	23.12	22.73	23.12	567,400	+0.14(+0.61%)
May 18, 2005	22.65	23.00	22.57	22.98	481,100	+0.71(+3.19%)
May 17, 2005	21.52	22.40	21.52	22.27	344,100	+0.11(+0.50%)
May 16, 2005	21.57	22.20	21.57	22.16	488,900	+0.46(+2.12%)
May 13, 2005	21.78	22.10	21.50	21.70	875,700	-0.40(-1.81%)
May 12, 2005	22.82	22.82	21.87	22.10	760,400	-0.75(-3.28%)
May 11, 2005	22.64	22.85	22.20	22.85	722,600	+0.05(+0.22%)
May 10, 2005	23.40	23.40	22.66	22.80	515,700	-0.78(-3.31%)
May 09, 2005	23.42	23.58	23.22	23.58	744,200	+0.20(+0.86%)
May 06, 2005	23.45	23.60	23.20	23.38	625,900	+0.28(+1.21%)
May 05, 2005	23.16	23.40	22.76	23.10	890,600	-0.02(-0.09%)
May 04, 2005	22.53	23.17	22.43	23.12	569,900	+0.87(+3.91%)
May 03, 2005	22.13	22.45	22.00	22.25	623,600	+0.13(+0.59%)
May 02, 2005	21.95	22.22	21.64	22.12	481,500	+0.27(+1.24%)
Apr 29, 2005	21.94	21.99	21.40	21.85	418,700	+0.25(+1.16%)
Apr 28, 2005	22.34	22.41	21.55	21.60	503,600	-0.98(-4.34%)
Apr 27, 2005	22.58	22.67	22.30	22.58	307,900	-0.03(-0.13%)
Apr 26, 2005	22.52	22.90	22.51	22.61	462,400	-0.11(-0.48%)
Apr 25, 2005	22.13	22.72	22.09	22.72	457,300	+0.58(+2.62%)
Apr 22, 2005	22.86	22.86	21.90	22.14	619,200	-0.31(-1.38%)
Apr 21, 2005	21.88	22.50	21.88	22.45	592,000	+0.50(+2.28%)
Apr 20, 2005	22.40	22.65	21.90	21.95	966,900	-0.38(-1.70%)
Apr 19, 2005	21.84	22.35	21.78	22.33	1,160,800	+0.76(+3.52%)
Apr 18, 2005	21.09	21.57	21.00	21.57	1,331,800	+0.40(+1.89%)
Apr 15, 2005	21.74	21.93	21.17	21.17	1,237,400	-0.63(-2.89%)
Apr 14, 2005	22.72	22.72	21.80	21.80	1,571,000	-1.17(-5.09%)
Apr 13, 2005	23.24	23.33	22.85	22.97	675,000	-0.23(-0.99%)
Apr 12, 2005	22.94	23.25	22.50	23.20	1,192,800	+0.18(+0.78%)
Apr 11, 2005	23.06	23.06	22.86	23.02	171,200	+0.11(+0.48%)
Apr 08, 2005	22.99	23.23	22.89	22.91	316,900	-0.21(-0.91%)
Apr 07, 2005	22.73	23.12	22.69	23.12	359,000	+0.39(+1.72%)
Apr 06, 2005	22.85	23.09	22.65	22.73	545,000	+0.12(+0.53%)
Apr 05, 2005	23.23	23.30	22.61	22.61	830,300	-0.23(-1.01%)
Apr 04, 2005	22.67	22.96	22.67	22.84	1,241,700	-0.36(-1.55%)
Apr 01, 2005	23.40	23.57	23.01	23.20	1,242,600	+0.42(+1.84%)
Mar 31, 2005	22.93	23.10	22.60	22.78	993,900	+0.24(+1.06%)
Mar 30, 2005	21.99	22.60	21.95	22.54	2,107,800	+0.74(+3.39%)
Mar 29, 2005	22.44	22.44	21.71	21.80	1,272,200	-0.28(-1.27%)
Mar 28, 2005	22.30	22.37	21.93	22.08	553,600	-0.30(-1.34%)
Mar 24, 2005	22.31	22.64	22.25	22.38	1,692,400	+0.50(+2.29%)
Mar 23, 2005	22.58	22.68	21.88	21.88	1,369,500	-0.57(-2.54%)
Mar 22, 2005	23.26	23.72	22.25	22.45	1,717,200	-0.67(-2.90%)
Mar 21, 2005	23.25	23.40	23.06	23.12	754,300	-0.33(-1.41%)
Mar 18, 2005	23.82	23.83	23.30	23.45	378,500	-0.33(-1.39%)
Mar 17, 2005	22.85	23.80	22.80	23.78	974,600	+0.68(+2.94%)
Mar 16, 2005	22.64	23.21	22.61	23.10	1,348,400	+0.26(+1.14%)
Mar 15, 2005	23.31	23.44	22.75	22.84	1,174,400	-0.48(-2.06%)
Mar 14, 2005	23.43	23.55	22.90	23.32	2,261,500	-0.53(-2.22%)
Mar 11, 2005	24.65	24.65	23.65	23.85	935,400	-0.18(-0.75%)
Mar 10, 2005	24.37	24.44	23.70	24.03	1,363,000	-0.36(-1.48%)
Mar 09, 2005	24.75	25.05	24.30	24.39	804,300	-0.68(-2.71%)
Mar 08, 2005	25.15	25.27	24.86	25.07	782,900	-0.39(-1.53%)
Mar 07, 2005	25.76	25.85	25.39	25.46	1,081,200	-0.08(-0.31%)
Mar 04, 2005	25.26	25.60	25.21	25.54	1,135,100	+0.66(+2.65%)
Mar 03, 2005	25.09	25.20	24.53	24.88	1,093,100	+0.14(+0.57%)
Mar 02, 2005	24.07	24.78	24.07	24.74	1,195,500	+0.34(+1.39%)
Mar 01, 2005	24.87	25.00	24.30	24.40	1,242,200	-0.66(-2.63%)
Feb 28, 2005	25.99	25.99	24.93	25.06	1,389,600	-0.32(-1.26%)
Feb 25, 2005	25.21	25.48	25.09	25.38	901,800	+0.18(+0.71%)
Feb 24, 2005	25.02	25.23	24.91	25.20	1,235,400	+0.79(+3.24%)
Feb 23, 2005	24.42	24.59	24.22	24.41	670,900	+0.56(+2.35%)
Feb 22, 2005	23.83	24.45	23.80	23.85	1,296,300	-0.03(-0.13%)
Feb 18, 2005	23.98	24.10	23.79	23.88	723,100	-0.11(-0.46%)
Feb 17, 2005	23.88	24.15	23.83	23.99	800,100	+0.40(+1.70%)
Feb 16, 2005	23.38	23.60	23.30	23.59	580,500	+0.01(+0.04%)
Feb 15, 2005	23.56	23.67	23.50	23.58	646,500	+0.02(+0.08%)
Feb 14, 2005	23.55	23.70	23.40	23.56	880,200	+0.30(+1.29%)
Feb 11, 2005	23.00	23.39	22.85	23.26	597,500	+0.29(+1.26%)
Feb 10, 2005	22.90	23.00	22.75	22.97	834,800	-0.13(-0.56%)
Feb 09, 2005	22.80	23.29	22.80	23.10	684,900	+0.09(+0.39%)
Feb 08, 2005	22.86	23.10	22.82	23.01	704,800	+0.03(+0.13%)
Feb 07, 2005	22.70	22.99	22.60	22.98	642,100	+0.48(+2.13%)
Feb 04, 2005	22.34	22.74	22.31	22.50	1,481,100	+0.37(+1.67%)
Feb 03, 2005	21.88	22.13	21.79	22.13	954,000	+0.24(+1.10%)
Feb 02, 2005	21.51	21.95	21.51	21.89	578,200	+0.32(+1.48%)
Feb 01, 2005	21.41	21.72	21.41	21.57	430,100	+0.03(+0.14%)
Jan 31, 2005	21.28	21.62	21.26	21.54	398,100	+0.53(+2.52%)
Jan 28, 2005	20.96	21.02	20.76	21.01	660,700	+0.12(+0.57%)
Jan 27, 2005	21.05	21.09	20.81	20.89	829,200	-0.41(-1.92%)
Jan 26, 2005	21.11	21.36	21.08	21.30	554,600	+0.37(+1.77%)
Jan 25, 2005	21.10	21.25	20.93	20.93	772,200	-0.01(-0.05%)
Jan 24, 2005	20.90	21.05	20.79	20.94	383,200	+0.35(+1.70%)
Jan 21, 2005	20.42	20.73	20.27	20.59	1,252,000	+0.79(+3.99%)
Jan 20, 2005	20.28	20.28	19.80	19.80	1,628,400	-0.63(-3.08%)
Jan 19, 2005	20.77	20.83	20.43	20.43	1,173,100	-0.24(-1.16%)
Jan 18, 2005	20.54	20.76	20.43	20.67	1,429,200	-0.45(-2.13%)
Jan 14, 2005	20.73	21.18	20.70	21.12	845,700	+0.28(+1.34%)
Jan 13, 2005	20.65	20.94	20.63	20.84	581,900	+0.24(+1.17%)
Jan 12, 2005	20.45	20.70	20.05	20.60	1,468,800	+0.23(+1.13%)
Jan 11, 2005	20.41	20.55	20.20	20.37	1,313,100	-0.17(-0.83%)
Jan 10, 2005	20.75	20.80	20.35	20.54	732,900	-0.11(-0.53%)
Jan 07, 2005	20.71	20.82	20.35	20.65	1,109,000	+0.28(+1.37%)
Jan 06, 2005	20.51	20.61	20.14	20.37	2,300,800	-0.18(-0.88%)
Jan 05, 2005	20.85	21.00	20.53	20.55	1,184,800	-0.18(-0.87%)
Jan 04, 2005	21.71	21.71	20.60	20.73	4,280,600	-0.93(-4.29%)
Jan 03, 2005	22.32	22.36	21.65	21.66	1,406,500	-0.59(-2.65%)
Dec 31, 2004	22.21	22.35	22.19	22.25	596,100	+0.07(+0.32%)
Dec 30, 2004	22.22	22.22	22.05	22.18	422,500	+0.08(+0.36%)
Dec 29, 2004	22.01	22.20	21.93	22.10	421,100	+0.11(+0.50%)
Dec 28, 2004	21.79	22.00	21.70	21.99	513,700	+0.27(+1.24%)
Dec 27, 2004	21.68	21.80	21.65	21.72	412,500	+0.08(+0.37%)
Dec 23, 2004	21.35	21.66	21.33	21.64	335,600	-0.31(-1.41%)
Dec 22, 2004	21.89	22.04	21.75	21.95	783,600	-0.04(-0.18%)
Dec 21, 2004	21.61	22.00	21.60	21.99	399,300	+0.29(+1.34%)
Dec 20, 2004	21.48	21.71	21.47	21.70	474,400	+0.31(+1.45%)
Dec 17, 2004	21.53	21.54	21.30	21.39	250,300	-0.01(-0.05%)
Dec 16, 2004	21.36	21.51	21.26	21.40	348,900	+0.05(+0.23%)
Dec 15, 2004	21.23	21.40	21.10	21.35	615,600	+0.25(+1.18%)
Dec 14, 2004	21.06	21.13	20.91	21.10	214,200	+0.18(+0.86%)
Dec 13, 2004	20.71	20.92	20.66	20.92	323,000	+0.44(+2.15%)
Dec 10, 2004	20.13	20.54	20.13	20.48	652,400	+0.39(+1.94%)
Dec 09, 2004	20.17	20.29	19.80	20.09	1,008,900	-0.55(-2.66%)
Dec 08, 2004	20.28	20.64	20.18	20.64	574,400	+0.16(+0.78%)
Dec 07, 2004	20.91	21.02	20.48	20.48	724,900	-0.82(-3.85%)
Dec 06, 2004	21.20	21.31	21.11	21.30	287,800	+0.04(+0.19%)
Dec 03, 2004	21.19	21.30	21.15	21.26	1,710,300	+0.39(+1.87%)
Dec 02, 2004	21.06	21.07	20.76	20.87	414,100	-0.23(-1.09%)
Dec 01, 2004	21.00	21.20	20.95	21.10	541,700	+0.25(+1.20%)
Nov 30, 2004	20.60	20.85	20.59	20.85	721,400	+0.55(+2.71%)
Nov 29, 2004	20.43	20.51	20.22	20.30	799,800	-0.27(-1.31%)
Nov 26, 2004	20.26	20.60	20.26	20.57	257,400	+0.67(+3.37%)
Nov 24, 2004	19.95	20.08	19.85	19.90	248,800	+0.05(+0.25%)
Nov 23, 2004	20.00	20.00	19.81	19.85	232,300	-0.29(-1.44%)
Nov 22, 2004	19.72	20.14	19.51	20.14	222,900	+0.49(+2.49%)
Nov 19, 2004	19.74	19.76	19.44	19.65	786,500	-0.14(-0.71%)
Nov 18, 2004	19.92	19.92	19.51	19.79	192,500	-0.23(-1.15%)
Nov 17, 2004	20.00	20.06	19.92	20.02	212,800	+0.49(+2.51%)
Nov 16, 2004	19.75	19.75	19.47	19.53	545,100	-0.47(-2.35%)
Nov 15, 2004	20.00	20.10	19.85	20.00	422,400	+0.06(+0.30%)
Nov 12, 2004	19.50	19.95	19.50	19.94	547,000	+0.46(+2.36%)
Nov 11, 2004	19.32	19.48	19.29	19.48	611,000	+0.08(+0.41%)
Nov 10, 2004	19.42	19.46	19.29	19.40	152,000	+0.19(+0.99%)
Nov 09, 2004	18.95	19.21	18.95	19.21	950,500	+0.13(+0.68%)
Nov 08, 2004	19.16	19.23	18.91	19.08	261,900	-0.32(-1.65%)
Nov 05, 2004	19.47	19.56	19.28	19.40	487,400	-0.03(-0.15%)
Nov 04, 2004	19.30	19.48	19.27	19.43	1,057,800	+0.23(+1.19%)
Nov 03, 2004	19.35	19.37	19.17	19.20	880,400	+0.25(+1.32%)
Nov 02, 2004	18.99	19.20	18.93	18.95	600,700	+0.02(+0.11%)
Nov 01, 2004	18.67	18.94	18.66	18.93	988,700	+0.14(+0.75%)
Oct 29, 2004	18.65	18.83	18.61	18.79	504,200	+0.22(+1.18%)
Oct 28, 2004	18.62	18.73	18.50	18.57	155,700	-0.21(-1.12%)
Oct 27, 2004	18.73	18.87	18.60	18.78	288,400	+0.16(+0.86%)
Oct 26, 2004	18.40	18.62	18.33	18.62	239,900	+0.24(+1.31%)
Oct 25, 2004	18.25	18.42	18.19	18.38	314,800	-0.12(-0.65%)
Oct 22, 2004	18.99	19.00	18.41	18.50	372,500	-0.19(-1.02%)
Oct 21, 2004	18.43	18.76	18.43	18.69	323,400	+0.36(+1.96%)
Oct 20, 2004	18.11	18.33	17.95	18.33	512,300	+0.00(+0.00%)
Oct 19, 2004	18.82	18.98	18.23	18.33	315,500	-0.54(-2.86%)
Oct 18, 2004	18.82	18.89	18.60	18.87	327,000	+0.06(+0.32%)
Oct 15, 2004	18.42	18.81	18.42	18.81	354,800	+0.51(+2.79%)
Oct 14, 2004	18.24	18.44	18.19	18.30	533,900	-0.29(-1.56%)
Oct 13, 2004	19.16	19.16	18.36	18.59	772,100	-0.63(-3.28%)
Oct 12, 2004	19.35	19.35	19.05	19.22	499,500	-0.25(-1.28%)
Oct 11, 2004	19.48	19.50	19.34	19.47	109,700	+0.07(+0.36%)
Oct 08, 2004	19.60	19.61	19.33	19.40	436,900	+0.10(+0.52%)
Oct 07, 2004	19.27	19.41	19.15	19.30	278,000	-0.12(-0.62%)
Oct 06, 2004	19.48	19.51	19.30	19.42	281,500	-0.15(-0.77%)
Oct 05, 2004	19.45	19.67	19.35	19.57	1,055,100	+0.09(+0.46%)
Oct 04, 2004	19.31	19.50	19.30	19.48	1,127,200	+0.36(+1.88%)

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.