Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	61.29	61.66	61.08	61.55	1,283,345	+0.38(+0.61%)
Sep 29, 2005	60.44	61.34	60.14	61.18	1,096,018	+0.60(+0.99%)
Sep 28, 2005	60.66	60.81	60.10	60.58	723,823	+0.00(+0.00%)
Sep 27, 2005	60.70	61.00	60.22	60.58	763,725	-0.13(-0.21%)
Sep 26, 2005	60.75	60.87	60.28	60.70	1,217,624	+0.39(+0.65%)
Sep 23, 2005	60.31	60.39	59.40	60.31	1,287,033	+0.47(+0.78%)
Sep 22, 2005	59.72	60.06	59.19	59.85	1,052,763	+0.11(+0.18%)
Sep 21, 2005	60.49	60.52	59.74	59.74	1,575,959	-0.97(-1.59%)
Sep 20, 2005	61.66	61.82	60.55	60.70	977,877	-0.68(-1.11%)
Sep 19, 2005	61.73	61.82	61.19	61.38	817,598	-0.38(-0.61%)
Sep 16, 2005	61.40	61.78	61.17	61.76	530,684	+0.72(+1.19%)
Sep 15, 2005	61.30	61.39	61.04	61.04	7,488	-0.33(-0.54%)
Sep 14, 2005	62.15	62.31	61.26	61.37	1,049,186	-0.74(-1.20%)
Sep 13, 2005	62.31	62.42	61.83	62.11	1,162,521	-0.48(-0.77%)
Sep 12, 2005	62.36	62.91	62.27	62.59	688,504	+0.25(+0.40%)
Sep 09, 2005	62.22	62.49	62.02	62.34	985,589	+0.36(+0.58%)
Sep 08, 2005	62.16	62.19	61.69	61.98	581,540	-0.29(-0.46%)
Sep 07, 2005	61.87	62.35	61.73	62.27	1,297,875	+0.42(+0.68%)
Sep 06, 2005	61.15	61.90	61.11	61.85	1,501,743	+0.88(+1.44%)
Sep 02, 2005	61.42	61.47	60.73	60.97	451,998	-0.31(-0.51%)
Sep 01, 2005	61.20	61.62	61.04	61.29	1,621,896	+0.05(+0.09%)
Aug 31, 2005	60.05	61.23	59.86	61.23	1,069,081	+1.34(+2.24%)
Aug 30, 2005	59.97	60.12	59.63	59.89	755,566	-0.27(-0.45%)
Aug 29, 2005	59.32	60.18	59.14	60.16	1,019,902	+0.78(+1.31%)
Aug 26, 2005	60.21	60.21	59.26	59.38	1,340,571	-0.89(-1.47%)
Aug 25, 2005	60.12	60.37	59.95	60.27	1,280,215	+0.23(+0.39%)
Aug 24, 2005	60.16	60.74	59.73	60.03	689,733	-0.13(-0.22%)
Aug 23, 2005	60.35	60.39	59.77	60.17	739,247	-0.15(-0.25%)
Aug 22, 2005	60.03	60.32	59.73	60.32	762,048	+0.42(+0.70%)
Aug 19, 2005	59.90	60.00	59.61	59.90	924,003	+0.27(+0.45%)
Aug 18, 2005	59.53	59.98	59.31	59.63	870,354	-0.19(-0.31%)
Aug 17, 2005	59.87	60.34	59.69	59.82	551,362	-0.11(-0.18%)
Aug 16, 2005	60.78	60.78	59.93	59.93	1,291,168	-1.10(-1.80%)
Aug 15, 2005	60.48	61.21	60.12	61.03	824,975	+0.74(+1.23%)
Aug 12, 2005	60.75	60.80	60.00	60.28	1,806,429	-0.78(-1.27%)
Aug 11, 2005	60.43	61.11	60.35	61.06	537,055	+0.54(+0.89%)
Aug 10, 2005	60.87	61.26	60.06	60.53	832,240	-0.03(-0.04%)
Aug 09, 2005	60.70	60.75	60.20	60.55	824,528	+0.00(+0.00%)
Aug 08, 2005	60.96	61.07	60.28	60.55	1,064,275	-0.13(-0.21%)
Aug 05, 2005	61.33	61.36	60.43	60.68	1,064,722	-0.79(-1.28%)
Aug 04, 2005	62.18	62.26	61.31	61.47	863,871	-1.06(-1.69%)
Aug 03, 2005	62.61	62.80	62.35	62.52	1,087,076	-0.25(-0.40%)
Aug 02, 2005	62.62	62.90	62.49	62.77	820,840	+0.38(+0.62%)
Aug 01, 2005	62.37	62.68	62.20	62.39	1,015,320	+0.12(+0.19%)
Jul 29, 2005	62.29	62.58	61.87	62.27	1,985,485	+0.00(+0.00%)
Jul 28, 2005	61.69	62.27	61.38	62.27	810,221	+0.73(+1.19%)
Jul 27, 2005	61.51	61.55	60.79	61.54	551,250	+0.16(+0.26%)
Jul 26, 2005	61.41	61.62	60.98	61.38	772,890	+0.16(+0.26%)
Jul 25, 2005	61.55	61.94	61.00	61.21	353,976	-0.38(-0.62%)
Jul 22, 2005	60.97	61.65	60.74	61.60	605,570	+0.75(+1.24%)
Jul 21, 2005	62.33	62.33	60.72	60.85	1,585,459	-0.84(-1.36%)
Jul 20, 2005	60.70	61.81	60.63	61.69	1,021,467	+0.74(+1.22%)
Jul 19, 2005	60.35	61.03	60.08	60.95	1,507,220	+0.75(+1.25%)
Jul 18, 2005	60.32	60.53	59.94	60.20	813,798	-0.26(-0.43%)
Jul 15, 2005	61.07	61.07	59.92	60.45	1,127,872	+0.01(+0.01%)
Jul 14, 2005	61.29	61.38	60.21	60.45	953,064	-0.37(-0.60%)
Jul 13, 2005	60.97	61.16	60.53	60.81	606,353	-0.13(-0.21%)
Jul 12, 2005	61.02	61.46	60.70	60.94	676,097	-0.19(-0.31%)
Jul 11, 2005	60.48	61.30	60.43	61.13	1,972,631	+0.81(+1.35%)
Jul 08, 2005	59.09	60.39	59.09	60.31	1,172,357	+1.33(+2.26%)
Jul 07, 2005	58.20	59.05	58.00	58.98	733,324	+0.15(+0.26%)
Jul 06, 2005	59.23	59.51	58.83	58.83	739,359	-0.47(-0.78%)
Jul 05, 2005	58.16	59.29	58.07	59.29	1,410,092	+0.96(+1.64%)
Jul 01, 2005	58.08	58.33	57.84	58.33	998,889	+0.33(+0.57%)
Jun 30, 2005	58.24	58.70	56.91	58.00	1,264,232	-0.24(-0.41%)
Jun 29, 2005	58.21	58.38	58.06	58.24	887,119	+0.00(+0.00%)
Jun 28, 2005	57.22	58.24	57.22	58.24	748,636	+1.25(+2.20%)
Jun 27, 2005	56.86	57.09	56.61	56.99	923,445	+0.18(+0.32%)
Jun 24, 2005	57.47	57.53	56.63	56.81	2,873,834	-0.65(-1.14%)
Jun 23, 2005	58.38	58.55	57.47	57.47	726,841	-1.00(-1.71%)
Jun 22, 2005	58.49	58.62	58.00	58.47	1,622,679	+0.16(+0.28%)
Jun 21, 2005	58.20	58.40	57.94	58.31	412,208	+0.19(+0.32%)
Jun 20, 2005	58.16	58.42	57.97	58.12	680,792	-0.29(-0.49%)
Jun 17, 2005	58.65	58.88	58.21	58.41	988,942	-0.02(-0.03%)
Jun 16, 2005	57.80	58.49	57.79	58.42	1,285,245	+0.69(+1.19%)
Jun 15, 2005	57.71	57.82	57.05	57.73	543,314	+0.20(+0.34%)
Jun 14, 2005	57.13	57.54	56.90	57.54	856,830	+0.43(+0.75%)
Jun 13, 2005	56.95	57.38	56.78	57.11	512,913	+0.12(+0.20%)
Jun 10, 2005	56.90	57.08	56.66	56.99	371,300	+0.03(+0.05%)
Jun 09, 2005	56.28	56.98	55.98	56.97	561,645	+0.69(+1.22%)
Jun 08, 2005	56.80	56.94	56.19	56.28	573,045	-0.52(-0.91%)
Jun 07, 2005	56.95	57.53	56.63	56.80	863,871	+0.16(+0.28%)
Jun 06, 2005	56.52	56.71	56.24	56.63	556,056	+0.12(+0.21%)
Jun 03, 2005	56.77	57.11	56.40	56.52	539,402	-0.46(-0.80%)
Jun 02, 2005	56.77	57.08	56.58	56.97	394,101	+0.24(+0.43%)
Jun 01, 2005	56.28	57.00	56.28	56.73	906,791	+0.46(+0.81%)
May 31, 2005	56.46	56.59	56.10	56.28	637,760	-0.18(-0.32%)
May 27, 2005	56.28	56.46	55.88	56.46	2,228,697	+0.43(+0.77%)
May 26, 2005	55.58	56.14	55.48	56.03	673,638	+0.81(+1.47%)
May 25, 2005	55.83	55.83	55.11	55.21	551,362	-0.53(-0.95%)
May 24, 2005	55.78	56.00	55.56	55.74	467,646	-0.18(-0.32%)
May 23, 2005	55.74	56.17	55.53	55.92	825,757	+0.58(+1.05%)
May 20, 2005	55.52	55.58	55.16	55.34	574,610	-0.28(-0.50%)
May 19, 2005	55.52	55.80	55.35	55.61	1,250,261	+0.10(+0.18%)
May 18, 2005	54.67	55.52	54.52	55.52	2,250,045	+1.30(+2.39%)
May 17, 2005	53.86	54.24	53.46	54.22	739,247	+0.36(+0.66%)
May 16, 2005	53.06	53.96	53.06	53.86	709,181	+0.72(+1.36%)
May 13, 2005	53.50	53.66	52.61	53.14	646,366	-0.21(-0.39%)
May 12, 2005	54.35	54.40	53.16	53.34	760,484	-0.74(-1.37%)
May 11, 2005	54.28	54.28	53.31	54.08	721,923	+0.03(+0.05%)
May 10, 2005	54.35	54.45	53.88	54.06	603,111	-0.79(-1.44%)
May 09, 2005	54.16	54.84	53.94	54.84	607,917	+0.55(+1.02%)
May 06, 2005	54.67	54.67	53.98	54.29	751,766	+0.14(+0.26%)
May 05, 2005	54.04	54.39	53.67	54.15	1,187,222	+0.21(+0.40%)
May 04, 2005	53.37	54.11	53.16	53.93	980,112	+0.47(+0.89%)
May 03, 2005	52.92	53.49	52.70	53.46	781,608	+0.37(+0.69%)
May 02, 2005	52.79	53.12	52.48	53.09	1,307,710	+0.48(+0.92%)
Apr 29, 2005	52.70	52.72	51.57	52.61	1,107,642	+0.52(+1.00%)
Apr 28, 2005	52.97	53.14	52.09	52.09	928,251	-1.28(-2.40%)
Apr 27, 2005	53.06	53.68	52.71	53.37	689,174	-0.06(-0.12%)
Apr 26, 2005	53.95	54.66	53.39	53.43	872,030	-0.89(-1.63%)
Apr 25, 2005	54.57	54.57	53.87	54.32	371,971	+0.55(+1.01%)
Apr 22, 2005	54.67	54.67	53.15	53.77	866,665	-0.89(-1.64%)
Apr 21, 2005	53.91	54.77	53.65	54.67	980,112	+1.38(+2.59%)
Apr 20, 2005	54.04	54.35	53.18	53.29	1,549,357	-0.75(-1.39%)
Apr 19, 2005	53.68	54.12	53.52	54.04	2,469,114	+0.89(+1.67%)
Apr 18, 2005	52.52	53.37	52.43	53.15	1,839,066	+0.41(+0.78%)
Apr 15, 2005	53.95	53.95	52.61	52.74	1,073,552	-0.98(-1.83%)
Apr 14, 2005	54.76	55.01	53.68	53.73	1,006,378	-1.00(-1.83%)
Apr 13, 2005	55.83	55.83	54.73	54.73	819,163	-1.01(-1.81%)
Apr 12, 2005	55.16	55.99	54.70	55.74	697,445	+0.40(+0.73%)
Apr 11, 2005	55.74	55.78	55.29	55.34	565,221	-0.30(-0.55%)
Apr 08, 2005	56.50	56.59	55.64	55.64	746,512	-0.91(-1.61%)
Apr 07, 2005	56.05	56.68	55.97	56.55	1,154,697	+0.30(+0.54%)
Apr 06, 2005	56.37	56.77	56.20	56.25	1,009,955	+0.11(+0.19%)
Apr 05, 2005	55.92	56.26	55.84	56.14	998,554	+0.19(+0.34%)
Apr 04, 2005	55.69	56.12	55.20	55.95	872,477	+0.24(+0.43%)
Apr 01, 2005	56.50	56.80	55.43	55.71	1,675,099	-0.28(-0.50%)
Mar 31, 2005	56.10	56.15	55.75	55.99	1,401,262	-0.09(-0.16%)
Mar 30, 2005	55.56	56.14	55.45	56.08	990,730	+0.83(+1.51%)
Mar 29, 2005	56.14	56.60	55.01	55.25	1,849,349	-0.89(-1.59%)
Mar 28, 2005	56.19	56.58	56.08	56.14	915,509	+0.00(+0.00%)
Mar 24, 2005	56.19	56.68	56.10	56.14	1,055,892	+0.18(+0.32%)
Mar 23, 2005	56.22	56.40	55.87	55.96	1,261,661	-0.40(-0.71%)
Mar 22, 2005	56.68	57.42	56.32	56.37	987,042	-0.27(-0.47%)
Mar 21, 2005	56.01	57.23	56.01	56.63	691,521	+0.04(+0.08%)
Mar 18, 2005	56.99	56.99	56.39	56.59	1,118,484	-0.38(-0.68%)
Mar 17, 2005	56.81	57.24	56.63	56.97	489,441	-0.04(-0.06%)
Mar 16, 2005	56.99	57.39	56.70	57.01	733,882	-0.38(-0.67%)
Mar 15, 2005	58.16	58.16	57.20	57.39	458,704	-0.31(-0.54%)
Mar 14, 2005	57.39	57.71	57.13	57.71	994,419	+0.30(+0.51%)
Mar 11, 2005	57.53	57.90	57.05	57.41	520,960	-0.12(-0.20%)
Mar 10, 2005	57.73	57.93	57.11	57.53	1,172,692	-0.40(-0.69%)
Mar 09, 2005	58.30	58.40	57.79	57.93	1,377,567	-0.56(-0.96%)
Mar 08, 2005	58.96	59.18	58.39	58.49	3,982,259	-0.55(-0.94%)
Mar 07, 2005	59.13	59.43	58.92	59.05	3,241,111	-0.12(-0.20%)
Mar 04, 2005	59.16	59.30	58.69	59.17	1,756,691	+0.49(+0.84%)
Mar 03, 2005	58.92	59.08	58.22	58.67	1,040,356	-0.04(-0.06%)
Mar 02, 2005	58.56	59.25	58.38	58.71	571,816	-0.04(-0.06%)
Mar 01, 2005	58.63	58.91	58.31	58.75	3,515,953	+0.33(+0.57%)
Feb 28, 2005	58.69	58.85	57.94	58.41	757,242	-0.38(-0.65%)
Feb 25, 2005	57.75	58.83	57.75	58.80	639,884	+0.91(+1.58%)
Feb 24, 2005	57.17	57.92	56.76	57.89	1,459,047	+0.62(+1.08%)
Feb 23, 2005	57.17	57.59	57.03	57.27	1,292,063	+0.28(+0.49%)
Feb 22, 2005	57.66	58.23	56.95	56.99	1,295,416	-1.07(-1.85%)
Feb 18, 2005	58.19	58.54	57.89	58.07	970,947	-0.12(-0.20%)
Feb 17, 2005	59.05	59.13	58.08	58.18	1,242,548	-0.76(-1.29%)
Feb 16, 2005	58.47	59.20	58.37	58.94	668,050	+0.31(+0.53%)
Feb 15, 2005	58.64	59.05	58.30	58.63	761,825	-0.01(-0.02%)
Feb 14, 2005	58.51	58.81	58.25	58.64	1,200,858	-0.04(-0.06%)
Feb 11, 2005	57.62	58.72	57.22	58.67	1,574,282	+0.97(+1.67%)
Feb 10, 2005	57.71	57.97	57.26	57.71	1,696,000	+0.13(+0.22%)
Feb 09, 2005	59.05	59.32	57.58	57.58	1,530,804	-1.40(-2.38%)
Feb 08, 2005	58.92	59.27	58.84	58.99	822,628	-0.02(-0.03%)
Feb 07, 2005	59.09	59.31	58.65	59.01	717,787	+0.12(+0.20%)
Feb 04, 2005	57.87	59.00	57.84	58.89	2,265,581	+0.82(+1.42%)
Feb 03, 2005	58.33	58.33	57.72	58.07	1,262,332	-0.34(-0.58%)
Feb 02, 2005	58.20	58.49	57.99	58.41	1,404,727	+0.38(+0.66%)
Feb 01, 2005	57.71	58.17	57.56	58.02	1,568,917	+0.40(+0.70%)
Jan 31, 2005	56.67	57.73	56.67	57.62	1,367,507	+0.78(+1.37%)
Jan 28, 2005	57.22	57.22	56.14	56.84	1,541,645	-0.24(-0.42%)
Jan 27, 2005	56.86	57.40	56.67	57.08	924,003	+0.23(+0.41%)
Jan 26, 2005	56.23	56.91	56.05	56.85	1,267,697	+1.11(+1.99%)
Jan 25, 2005	55.93	56.44	55.58	55.74	1,385,502	+0.18(+0.32%)
Jan 24, 2005	56.41	56.68	55.45	55.56	2,681,142	-0.77(-1.37%)
Jan 21, 2005	56.68	56.98	56.12	56.33	1,010,625	-0.11(-0.19%)
Jan 20, 2005	56.37	56.97	56.28	56.44	1,233,160	-0.48(-0.85%)
Jan 19, 2005	57.75	57.86	56.81	56.92	1,286,362	-0.93(-1.61%)
Jan 18, 2005	56.99	57.94	56.71	57.85	3,056,466	+0.76(+1.33%)
Jan 14, 2005	56.63	57.15	56.53	57.09	2,178,959	+0.69(+1.22%)
Jan 13, 2005	56.59	56.99	56.12	56.40	1,016,326	-0.06(-0.11%)
Jan 12, 2005	56.54	56.74	55.67	56.46	1,437,923	+0.08(+0.14%)
Jan 11, 2005	56.81	56.83	56.15	56.38	1,183,310	-0.64(-1.13%)
Jan 10, 2005	56.50	57.70	56.50	57.03	2,093,790	+0.56(+1.00%)
Jan 07, 2005	57.31	57.31	56.41	56.46	693,757	-0.63(-1.10%)
Jan 06, 2005	57.11	57.70	56.88	57.09	1,722,601	+0.28(+0.49%)
Jan 05, 2005	57.82	58.08	56.77	56.81	1,533,710	-1.00(-1.73%)
Jan 04, 2005	59.50	59.63	57.73	57.82	1,660,457	-1.50(-2.53%)
Jan 03, 2005	60.70	60.81	59.09	59.32	1,504,202	-0.89(-1.47%)
Dec 31, 2004	60.62	60.83	60.20	60.20	1,576,406	-0.22(-0.37%)
Dec 30, 2004	60.61	60.79	60.43	60.43	612,947	-0.18(-0.30%)
Dec 29, 2004	60.48	60.70	60.36	60.61	645,696	+0.00(+0.00%)
Dec 28, 2004	59.63	60.64	59.60	60.61	689,733	+1.11(+1.86%)
Dec 27, 2004	60.39	60.47	59.32	59.50	517,272	-0.40(-0.67%)
Dec 23, 2004	60.03	60.17	59.90	59.90	2,526,899	+0.00(+0.00%)
Dec 22, 2004	59.81	60.12	59.75	59.90	943,899	+0.22(+0.37%)
Dec 21, 2004	59.32	59.68	59.00	59.68	683,474	+0.64(+1.08%)
Dec 20, 2004	59.54	59.81	58.75	59.04	694,316	-0.21(-0.35%)
Dec 17, 2004	59.48	59.58	59.02	59.25	1,180,292	-0.30(-0.50%)
Dec 16, 2004	60.03	60.17	59.21	59.54	1,140,726	-0.40(-0.67%)
Dec 15, 2004	59.63	60.05	59.52	59.94	686,939	+0.39(+0.66%)
Dec 14, 2004	59.49	59.71	59.01	59.55	862,418	+0.55(+0.93%)
Dec 13, 2004	59.36	59.36	58.26	59.01	990,283	+0.57(+0.98%)
Dec 10, 2004	57.81	58.60	57.76	58.43	528,449	+0.41(+0.71%)
Dec 09, 2004	58.20	58.26	57.26	58.02	1,686,388	-0.40(-0.69%)
Dec 08, 2004	57.93	58.51	57.73	58.42	705,493	+0.54(+0.93%)
Dec 07, 2004	59.32	59.40	57.88	57.89	2,439,942	-1.27(-2.15%)
Dec 06, 2004	59.40	59.43	58.87	59.16	952,505	-0.25(-0.42%)
Dec 03, 2004	59.48	59.81	59.31	59.41	1,033,203	+0.16(+0.27%)
Dec 02, 2004	59.32	59.74	59.09	59.25	1,059,134	-0.04(-0.08%)
Dec 01, 2004	58.65	59.50	58.53	59.29	1,396,232	+0.96(+1.64%)
Nov 30, 2004	58.33	58.61	58.24	58.33	1,143,967	+0.20(+0.34%)
Nov 29, 2004	58.50	58.65	57.71	58.14	1,683,929	+0.11(+0.19%)
Nov 26, 2004	58.11	58.47	57.90	58.03	725,164	+0.01(+0.02%)
Nov 24, 2004	57.84	58.14	57.55	58.02	567,904	+0.57(+1.00%)
Nov 23, 2004	57.35	57.62	56.73	57.45	800,274	+0.13(+0.23%)
Nov 22, 2004	56.52	57.42	56.49	57.31	908,914	+0.64(+1.12%)
Nov 19, 2004	57.35	57.43	56.59	56.68	984,024	-1.01(-1.75%)
Nov 18, 2004	57.84	57.84	57.26	57.69	514,366	-0.24(-0.42%)
Nov 17, 2004	57.62	58.33	57.48	57.93	1,169,786	+0.60(+1.05%)
Nov 16, 2004	57.56	57.71	57.17	57.33	1,191,022	-0.60(-1.03%)
Nov 15, 2004	57.44	57.93	57.30	57.93	1,292,621	+0.49(+0.86%)
Nov 12, 2004	57.04	57.52	56.71	57.44	1,519,738	+0.41(+0.72%)
Nov 11, 2004	56.59	57.13	56.39	57.03	696,886	+0.60(+1.06%)
Nov 10, 2004	56.14	56.76	55.94	56.43	810,333	+0.20(+0.35%)
Nov 09, 2004	55.83	56.23	55.61	56.23	435,791	+0.66(+1.19%)
Nov 08, 2004	55.96	56.05	55.54	55.57	611,718	-0.44(-0.78%)
Nov 05, 2004	55.78	56.24	55.47	56.01	1,235,954	+0.57(+1.03%)
Nov 04, 2004	54.93	55.45	54.40	55.44	888,908	+0.52(+0.94%)
Nov 03, 2004	55.11	55.25	54.50	54.92	1,467,318	+1.02(+1.89%)
Nov 02, 2004	54.26	54.62	53.60	53.90	1,648,386	+0.04(+0.07%)
Nov 01, 2004	53.86	54.20	53.37	53.86	821,734	+0.18(+0.33%)
Oct 29, 2004	53.73	54.09	53.44	53.68	1,857,396	-0.13(-0.25%)
Oct 28, 2004	53.77	54.16	53.46	53.82	556,838	-0.04(-0.08%)
Oct 27, 2004	53.06	54.00	52.98	53.86	1,616,420	+0.72(+1.36%)
Oct 26, 2004	52.64	53.14	51.95	53.14	732,094	+0.55(+1.04%)
Oct 25, 2004	52.03	52.69	51.89	52.59	831,458	+0.47(+0.91%)
Oct 22, 2004	53.21	53.24	52.12	52.12	1,181,745	-1.11(-2.08%)
Oct 21, 2004	52.47	53.24	52.33	53.23	731,982	+0.76(+1.45%)
Oct 20, 2004	51.93	52.60	51.73	52.46	420,926	+0.39(+0.76%)
Oct 19, 2004	52.88	53.07	51.90	52.07	877,619	-0.48(-0.92%)
Oct 18, 2004	51.98	52.68	51.83	52.55	799,603	+0.30(+0.57%)
Oct 15, 2004	51.95	52.54	51.63	52.26	951,387	+0.41(+0.79%)
Oct 14, 2004	52.16	52.37	51.78	51.85	504,530	-0.40(-0.77%)
Oct 13, 2004	53.32	53.32	52.09	52.25	404,160	-0.54(-1.02%)
Oct 12, 2004	52.38	53.03	52.13	52.79	496,818	-0.19(-0.35%)
Oct 11, 2004	52.80	52.97	52.60	52.97	883,431	+0.28(+0.53%)
Oct 08, 2004	53.27	53.57	52.69	52.70	540,744	-0.76(-1.42%)
Oct 07, 2004	54.40	54.40	53.41	53.46	594,058	-0.94(-1.73%)
Oct 06, 2004	54.04	54.55	53.81	54.40	912,379	+0.45(+0.83%)
Oct 05, 2004	54.35	54.35	53.82	53.95	321,674	-0.26(-0.48%)
Oct 04, 2004	54.58	54.58	54.06	54.21	1,303,128	+0.70(+1.30%)

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.