Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.88	34.50	33.83	34.47	9,044,659	+0.60(+1.76%)
Aug 30, 2005	33.77	33.90	33.55	33.88	5,840,371	+0.02(+0.06%)
Aug 29, 2005	33.46	33.95	33.34	33.86	4,759,188	+0.39(+1.18%)
Aug 26, 2005	33.52	33.62	33.08	33.46	6,431,240	-0.06(-0.17%)
Aug 25, 2005	33.34	33.59	33.24	33.52	5,466,729	+0.07(+0.21%)
Aug 24, 2005	33.72	33.86	33.33	33.45	7,374,043	-0.21(-0.61%)
Aug 23, 2005	33.52	33.91	33.33	33.66	12,813,959	+0.63(+1.92%)
Aug 22, 2005	33.08	33.33	32.78	33.02	4,974,977	+0.09(+0.27%)
Aug 19, 2005	33.27	33.28	32.86	32.94	6,235,401	+0.03(+0.10%)
Aug 18, 2005	32.93	32.99	32.57	32.91	6,295,733	-0.16(-0.49%)
Aug 17, 2005	32.99	33.34	32.80	33.07	6,015,621	+0.03(+0.09%)
Aug 16, 2005	33.29	33.35	32.97	33.04	6,068,770	-0.20(-0.60%)
Aug 15, 2005	33.49	33.54	33.21	33.24	3,571,386	-0.23(-0.67%)
Aug 12, 2005	33.43	33.63	33.34	33.46	3,574,578	-0.14(-0.43%)
Aug 11, 2005	33.75	33.75	33.52	33.61	5,075,211	-0.16(-0.48%)
Aug 10, 2005	33.85	34.09	33.63	33.77	5,521,156	+0.04(+0.11%)
Aug 09, 2005	33.36	33.88	33.31	33.73	5,571,113	+0.46(+1.39%)
Aug 08, 2005	33.49	33.58	33.11	33.27	6,081,220	-0.22(-0.65%)
Aug 05, 2005	33.80	33.82	33.21	33.49	8,651,864	-0.28(-0.84%)
Aug 04, 2005	34.30	34.42	33.68	33.77	9,371,856	-0.65(-1.89%)
Aug 03, 2005	34.80	34.93	34.18	34.42	9,867,598	-0.67(-1.91%)
Aug 02, 2005	35.21	35.26	34.90	35.09	11,632,222	-0.43(-1.20%)
Aug 01, 2005	35.29	35.71	35.27	35.52	6,879,419	+0.23(+0.66%)
Jul 29, 2005	35.07	35.41	35.02	35.29	8,192,992	+0.55(+1.59%)
Jul 28, 2005	34.68	34.95	34.45	34.74	4,634,055	+0.33(+0.97%)
Jul 27, 2005	34.08	34.55	34.06	34.40	4,863,252	+0.34(+1.01%)
Jul 26, 2005	34.42	34.46	34.05	34.06	4,370,064	-0.24(-0.71%)
Jul 25, 2005	34.55	34.63	34.15	34.30	6,099,415	-0.16(-0.45%)
Jul 22, 2005	34.93	35.08	34.33	34.46	10,340,037	-0.78(-2.22%)
Jul 21, 2005	35.25	35.60	35.09	35.24	10,183,621	-0.63(-1.76%)
Jul 20, 2005	35.61	35.96	35.50	35.88	4,731,735	+0.34(+0.95%)
Jul 19, 2005	35.81	35.90	35.47	35.54	4,802,441	-0.05(-0.14%)
Jul 18, 2005	35.48	35.64	35.24	35.59	3,129,272	+0.09(+0.25%)
Jul 15, 2005	35.46	35.79	35.35	35.50	7,128,088	-0.18(-0.49%)
Jul 14, 2005	35.32	35.71	35.26	35.67	4,752,644	+0.35(+0.99%)
Jul 13, 2005	35.25	35.40	35.13	35.32	4,045,581	-0.04(-0.12%)
Jul 12, 2005	35.47	35.61	35.12	35.37	5,970,771	-0.11(-0.30%)
Jul 11, 2005	35.52	35.54	35.25	35.47	4,105,434	+0.23(+0.66%)
Jul 08, 2005	34.72	35.33	34.58	35.24	5,525,305	+0.65(+1.88%)
Jul 07, 2005	34.30	34.70	34.30	34.59	6,353,990	-0.26(-0.76%)
Jul 06, 2005	34.93	35.17	34.54	34.85	4,641,397	-0.06(-0.16%)
Jul 05, 2005	34.55	35.00	34.47	34.91	3,856,286	+0.19(+0.54%)
Jul 01, 2005	34.91	35.07	34.59	34.72	4,257,700	-0.18(-0.52%)
Jun 30, 2005	35.38	35.39	34.79	34.90	6,704,488	-0.37(-1.05%)
Jun 29, 2005	35.60	35.61	35.26	35.27	4,411,881	-0.23(-0.64%)
Jun 28, 2005	35.59	35.65	35.14	35.50	5,040,895	+0.14(+0.39%)
Jun 27, 2005	35.46	35.69	35.26	35.36	4,170,554	-0.29(-0.83%)
Jun 24, 2005	35.96	35.98	35.65	35.66	4,153,316	-0.38(-1.06%)
Jun 23, 2005	36.46	36.62	36.04	36.04	4,012,382	-0.50(-1.37%)
Jun 22, 2005	36.46	36.66	36.25	36.54	3,851,976	+0.13(+0.34%)
Jun 21, 2005	36.37	36.68	36.32	36.41	3,752,221	+0.04(+0.12%)
Jun 20, 2005	36.46	36.68	36.20	36.37	4,948,802	-0.29(-0.80%)
Jun 17, 2005	36.66	36.95	36.47	36.66	6,047,702	+0.10(+0.27%)
Jun 16, 2005	36.20	36.69	36.08	36.56	5,405,759	+0.63(+1.74%)
Jun 15, 2005	36.29	36.31	35.60	35.94	3,476,898	-0.18(-0.50%)
Jun 14, 2005	35.85	36.33	35.78	36.12	3,986,047	+0.22(+0.61%)
Jun 13, 2005	35.72	36.11	35.40	35.90	3,753,339	+0.19(+0.54%)
Jun 10, 2005	35.95	36.09	35.55	35.71	3,702,583	-0.05(-0.14%)
Jun 09, 2005	36.01	36.18	35.68	35.76	5,174,966	-0.19(-0.52%)
Jun 08, 2005	36.34	36.36	35.78	35.94	5,722,262	-0.18(-0.49%)
Jun 07, 2005	36.42	36.92	36.12	36.12	5,224,285	-0.02(-0.07%)
Jun 06, 2005	36.18	36.48	36.01	36.14	3,505,627	+0.02(+0.07%)
Jun 03, 2005	36.42	36.55	36.12	36.12	5,362,505	-0.34(-0.93%)
Jun 02, 2005	36.47	36.55	36.34	36.46	2,783,561	-0.16(-0.44%)
Jun 01, 2005	36.53	36.82	36.34	36.62	5,128,680	+0.09(+0.26%)
May 31, 2005	37.00	37.10	36.51	36.53	6,343,615	-0.47(-1.27%)
May 27, 2005	36.95	37.13	36.68	37.00	3,720,300	-0.03(-0.08%)
May 26, 2005	36.83	37.25	36.79	37.03	4,183,322	+0.25(+0.68%)
May 25, 2005	36.81	37.00	36.53	36.78	4,856,229	+0.05(+0.14%)
May 24, 2005	36.37	37.15	36.37	36.73	4,346,920	-0.06(-0.17%)
May 23, 2005	36.77	37.27	36.56	36.79	4,697,898	-0.11(-0.31%)
May 20, 2005	37.53	37.53	36.72	36.90	8,077,595	-0.65(-1.74%)
May 19, 2005	37.97	38.11	37.34	37.55	6,257,746	-0.26(-0.70%)
May 18, 2005	37.59	38.06	37.54	37.82	8,637,181	+0.50(+1.34%)
May 17, 2005	37.23	37.35	36.90	37.32	2,965,993	+0.10(+0.27%)
May 16, 2005	36.92	37.40	36.84	37.22	3,210,831	+0.40(+1.09%)
May 13, 2005	36.73	37.10	36.47	36.82	4,794,780	-0.27(-0.73%)
May 12, 2005	37.20	37.40	36.84	37.08	4,258,019	+0.28(+0.75%)
May 11, 2005	36.60	36.95	36.48	36.81	4,238,706	-0.24(-0.64%)
May 10, 2005	37.22	37.37	37.02	37.05	5,363,623	-0.39(-1.05%)
May 09, 2005	37.64	37.64	37.24	37.44	5,900,065	-0.26(-0.70%)
May 06, 2005	37.95	38.21	37.69	37.70	7,587,918	-0.16(-0.43%)
May 05, 2005	37.65	37.99	37.45	37.87	5,516,687	+0.11(+0.30%)
May 04, 2005	37.58	37.89	37.29	37.76	9,246,723	+0.32(+0.85%)
May 03, 2005	36.97	37.58	36.92	37.44	9,100,522	+0.53(+1.43%)
May 02, 2005	36.78	37.03	36.30	36.91	5,690,021	+0.28(+0.75%)
Apr 29, 2005	36.43	36.63	36.15	36.63	7,019,554	+0.29(+0.81%)
Apr 28, 2005	36.48	36.65	35.87	36.34	6,019,292	-0.14(-0.39%)
Apr 27, 2005	36.46	36.52	35.84	36.48	5,455,716	-0.11(-0.29%)
Apr 26, 2005	36.50	36.96	36.42	36.59	5,747,480	-0.23(-0.63%)
Apr 25, 2005	36.67	37.08	36.59	36.82	6,589,092	+0.23(+0.63%)
Apr 22, 2005	36.50	36.80	36.35	36.59	6,334,677	-0.06(-0.17%)
Apr 21, 2005	36.95	36.96	36.36	36.65	8,963,738	+0.30(+0.83%)
Apr 20, 2005	37.12	37.40	36.35	36.35	11,831,094	-0.90(-2.41%)
Apr 19, 2005	36.97	37.39	36.97	37.25	9,440,168	+0.28(+0.76%)
Apr 18, 2005	36.43	37.10	36.19	36.97	19,645,176	+0.58(+1.60%)
Apr 15, 2005	36.97	37.52	35.98	36.38	53,453,636	+1.82(+5.28%)
Apr 14, 2005	35.64	35.77	34.55	34.56	26,900,632	-1.23(-3.43%)
Apr 13, 2005	33.71	36.28	33.48	35.79	28,477,558	+2.07(+6.13%)
Apr 12, 2005	33.86	33.90	33.14	33.72	8,670,060	-0.34(-1.01%)
Apr 11, 2005	34.03	34.26	33.84	34.06	4,577,873	+0.04(+0.11%)
Apr 08, 2005	33.93	34.25	33.84	34.03	6,529,877	+0.19(+0.57%)
Apr 07, 2005	33.36	34.11	33.27	33.83	6,928,418	+0.28(+0.82%)
Apr 06, 2005	33.43	33.68	33.09	33.56	6,930,334	+0.22(+0.66%)
Apr 05, 2005	32.34	33.39	32.34	33.34	7,431,502	+1.18(+3.66%)
Apr 04, 2005	32.28	32.42	32.00	32.16	6,786,208	+0.09(+0.27%)
Apr 01, 2005	32.77	32.92	32.01	32.07	6,855,477	-0.57(-1.75%)
Mar 31, 2005	33.06	33.06	32.61	32.64	4,606,283	-0.42(-1.27%)
Mar 30, 2005	32.86	33.10	32.59	33.06	6,111,066	+0.65(+2.01%)
Mar 29, 2005	32.92	32.96	32.15	32.41	9,437,614	-0.64(-1.93%)
Mar 28, 2005	33.15	33.16	32.62	33.05	5,194,917	-0.09(-0.28%)
Mar 24, 2005	33.09	33.50	33.06	33.14	4,968,593	+0.08(+0.23%)
Mar 23, 2005	32.45	33.65	32.36	33.07	9,109,939	+0.59(+1.81%)
Mar 22, 2005	32.57	32.88	32.45	32.48	5,299,939	-0.09(-0.27%)
Mar 21, 2005	32.91	32.99	32.56	32.57	3,597,721	-0.34(-1.03%)
Mar 18, 2005	32.72	32.99	32.36	32.91	8,337,117	+0.18(+0.56%)
Mar 17, 2005	32.76	33.02	32.47	32.72	6,385,592	+0.07(+0.21%)
Mar 16, 2005	33.04	33.19	32.47	32.66	7,366,382	-0.36(-1.10%)
Mar 15, 2005	33.80	33.83	32.99	33.02	7,640,589	-0.63(-1.86%)
Mar 14, 2005	34.39	34.46	33.54	33.65	9,347,276	-0.72(-2.10%)
Mar 11, 2005	34.91	34.93	34.27	34.37	5,135,064	-0.44(-1.28%)
Mar 10, 2005	34.84	35.02	34.57	34.81	5,169,220	-0.03(-0.07%)
Mar 09, 2005	35.24	35.32	34.65	34.84	7,550,410	-0.71(-2.01%)
Mar 08, 2005	35.89	35.98	35.41	35.55	4,309,253	-0.36(-1.01%)
Mar 07, 2005	35.71	35.97	35.60	35.91	5,479,817	+0.35(+0.99%)
Mar 04, 2005	35.49	35.65	35.10	35.56	4,839,311	+0.38(+1.09%)
Mar 03, 2005	35.46	35.46	34.81	35.18	3,092,083	-0.13(-0.35%)
Mar 02, 2005	35.14	35.71	35.00	35.31	4,611,869	-0.09(-0.25%)
Mar 01, 2005	35.21	35.49	35.07	35.39	4,297,602	+0.31(+0.87%)
Feb 28, 2005	35.00	35.27	34.62	35.09	4,841,864	+0.11(+0.30%)
Feb 25, 2005	34.48	35.01	34.42	34.98	3,891,399	+0.44(+1.29%)
Feb 24, 2005	34.42	34.58	34.19	34.53	4,051,805	+0.18(+0.53%)
Feb 23, 2005	34.27	34.48	34.18	34.35	3,494,135	+0.17(+0.49%)
Feb 22, 2005	34.25	34.52	34.15	34.18	6,146,180	-0.02(-0.07%)
Feb 18, 2005	34.60	34.60	34.05	34.21	7,096,485	-0.33(-0.96%)
Feb 17, 2005	34.64	34.89	34.47	34.54	4,405,656	-0.19(-0.54%)
Feb 16, 2005	34.79	34.99	34.48	34.73	4,122,033	-0.21(-0.61%)
Feb 15, 2005	34.62	35.02	34.43	34.94	5,417,570	+0.23(+0.67%)
Feb 14, 2005	35.05	35.07	34.48	34.71	3,400,126	-0.06(-0.18%)
Feb 11, 2005	34.23	35.52	34.21	34.77	4,334,790	+0.44(+1.28%)
Feb 10, 2005	34.45	34.46	34.15	34.33	3,163,428	+0.09(+0.27%)
Feb 09, 2005	34.90	35.16	34.20	34.24	4,675,713	-0.47(-1.35%)
Feb 08, 2005	34.58	34.84	34.50	34.71	5,076,967	-0.21(-0.61%)
Feb 07, 2005	34.63	35.19	34.55	34.92	3,264,938	+0.44(+1.29%)
Feb 04, 2005	34.28	34.68	34.15	34.48	3,543,773	+0.10(+0.29%)
Feb 03, 2005	34.55	34.58	34.22	34.38	5,429,062	-0.17(-0.49%)
Feb 02, 2005	34.22	34.77	34.10	34.55	4,393,686	+0.24(+0.69%)
Feb 01, 2005	33.99	34.32	33.74	34.31	4,299,996	+0.33(+0.96%)
Jan 31, 2005	33.67	34.27	33.61	33.98	7,834,033	+0.41(+1.23%)
Jan 28, 2005	34.68	34.68	33.12	33.57	9,452,777	-1.25(-3.58%)
Jan 27, 2005	34.62	34.97	34.49	34.82	6,257,427	+0.04(+0.13%)
Jan 26, 2005	35.24	35.82	34.70	34.77	9,353,980	+0.41(+1.18%)
Jan 25, 2005	34.68	34.90	34.32	34.37	4,814,891	+0.01(+0.02%)
Jan 24, 2005	34.80	34.89	34.36	34.36	4,908,740	-0.30(-0.87%)
Jan 21, 2005	35.21	35.29	34.63	34.66	5,539,351	-0.70(-1.97%)
Jan 20, 2005	35.71	35.93	35.15	35.36	5,262,750	-0.36(-1.00%)
Jan 19, 2005	35.98	36.14	35.69	35.71	3,931,780	-0.34(-0.94%)
Jan 18, 2005	35.87	36.14	35.47	36.05	4,916,401	+0.18(+0.51%)
Jan 14, 2005	35.31	35.90	35.26	35.87	5,119,263	+0.52(+1.47%)
Jan 13, 2005	36.04	36.18	35.34	35.35	5,842,287	-0.85(-2.35%)
Jan 12, 2005	35.76	36.23	35.64	36.20	7,221,778	+0.47(+1.32%)
Jan 11, 2005	35.67	35.79	35.34	35.73	5,414,059	+0.06(+0.16%)
Jan 10, 2005	35.15	35.77	35.02	35.67	4,641,397	+0.43(+1.21%)
Jan 07, 2005	35.42	35.52	35.19	35.25	4,706,357	-0.17(-0.48%)
Jan 06, 2005	35.09	35.58	35.02	35.42	4,692,631	+0.28(+0.80%)
Jan 05, 2005	34.92	35.20	34.77	35.14	5,416,932	+0.36(+1.05%)
Jan 04, 2005	35.46	35.61	34.74	34.77	6,827,386	-0.47(-1.33%)
Jan 03, 2005	35.57	35.74	35.21	35.24	5,049,195	-0.31(-0.88%)
Dec 31, 2004	35.56	35.80	35.52	35.56	6,661,873	-0.47(-1.30%)
Dec 30, 2004	35.99	36.18	35.88	36.03	4,041,590	+0.16(+0.44%)
Dec 29, 2004	35.79	35.87	35.54	35.87	4,378,523	-0.11(-0.31%)
Dec 28, 2004	35.74	36.13	35.72	35.98	3,058,406	+0.16(+0.44%)
Dec 27, 2004	35.94	36.35	35.83	35.83	3,840,644	-0.05(-0.14%)
Dec 23, 2004	35.38	36.20	35.34	35.88	5,031,319	+0.40(+1.13%)
Dec 22, 2004	34.74	35.59	34.74	35.47	6,673,684	+0.51(+1.45%)
Dec 21, 2004	34.65	34.97	34.52	34.97	6,498,594	+0.32(+0.92%)
Dec 20, 2004	35.12	35.39	34.47	34.65	8,467,517	-0.45(-1.29%)
Dec 17, 2004	34.37	35.18	33.43	35.10	21,810,896	-0.86(-2.40%)
Dec 16, 2004	35.59	36.23	35.47	35.96	7,436,929	+0.43(+1.20%)
Dec 15, 2004	35.84	35.99	35.36	35.54	5,905,332	-0.18(-0.49%)
Dec 14, 2004	35.12	35.93	35.12	35.71	7,333,024	+0.60(+1.69%)
Dec 13, 2004	34.74	35.17	34.74	35.12	6,772,481	+0.63(+1.84%)
Dec 10, 2004	34.32	34.58	34.22	34.48	6,605,372	+0.23(+0.66%)
Dec 09, 2004	33.65	34.31	33.47	34.26	7,115,798	+0.21(+0.63%)
Dec 08, 2004	34.05	34.18	33.63	34.05	5,996,947	+0.43(+1.27%)
Dec 07, 2004	34.22	34.47	33.61	33.62	4,285,312	-0.59(-1.72%)
Dec 06, 2004	34.15	34.37	33.75	34.21	4,260,732	+0.06(+0.18%)
Dec 03, 2004	34.40	34.68	33.96	34.15	4,294,888	-0.18(-0.53%)
Dec 02, 2004	34.13	34.82	33.96	34.33	5,211,197	+0.20(+0.59%)
Dec 01, 2004	33.74	34.13	33.65	34.13	5,648,842	+0.71(+2.14%)
Nov 30, 2004	33.83	34.10	33.40	33.41	5,731,838	-0.62(-1.82%)
Nov 29, 2004	34.62	34.62	33.49	34.03	9,019,761	-0.27(-0.79%)
Nov 26, 2004	34.22	34.70	34.17	34.30	1,667,263	-0.03(-0.07%)
Nov 24, 2004	34.43	34.62	34.08	34.33	4,598,782	+0.10(+0.29%)
Nov 23, 2004	35.04	35.17	33.73	34.23	7,619,201	-0.94(-2.67%)
Nov 22, 2004	34.61	35.21	34.27	35.17	6,665,384	+0.57(+1.65%)
Nov 19, 2004	35.49	35.49	34.52	34.60	5,319,571	-0.74(-2.09%)
Nov 18, 2004	35.27	35.40	35.10	35.34	4,308,774	+0.34(+0.97%)
Nov 17, 2004	35.99	36.03	34.95	35.00	5,441,511	-0.60(-1.67%)
Nov 16, 2004	35.83	35.99	35.52	35.59	7,345,633	-0.23(-0.65%)
Nov 15, 2004	35.18	35.83	35.09	35.83	5,289,245	+0.61(+1.73%)
Nov 12, 2004	35.15	35.27	34.50	35.22	4,275,895	+0.14(+0.39%)
Nov 11, 2004	34.84	35.54	34.59	35.08	4,445,079	+0.23(+0.67%)
Nov 10, 2004	35.37	35.38	34.74	34.85	5,579,732	-0.57(-1.61%)
Nov 09, 2004	35.68	35.93	35.31	35.42	4,368,148	-0.26(-0.74%)
Nov 08, 2004	35.84	36.12	35.40	35.68	6,471,142	-0.41(-1.13%)
Nov 05, 2004	36.00	36.46	35.81	36.09	6,640,486	+0.18(+0.49%)
Nov 04, 2004	35.64	35.99	35.09	35.91	8,317,007	+0.43(+1.22%)
Nov 03, 2004	36.15	36.83	35.09	35.48	14,730,850	+0.95(+2.74%)
Nov 02, 2004	34.30	35.23	34.29	34.53	8,498,162	-0.02(-0.05%)
Nov 01, 2004	34.40	34.80	34.18	34.55	7,613,934	+0.15(+0.44%)
Oct 29, 2004	34.97	35.09	33.81	34.40	9,802,478	-0.71(-2.02%)
Oct 28, 2004	35.12	35.27	34.66	35.11	7,986,938	-0.10(-0.28%)
Oct 27, 2004	33.68	35.45	33.46	35.21	15,414,291	+2.35(+7.15%)
Oct 26, 2004	31.55	32.91	31.55	32.86	9,690,114	+1.26(+3.99%)
Oct 25, 2004	32.49	32.58	31.54	31.60	10,162,713	-0.88(-2.72%)
Oct 22, 2004	32.83	33.12	32.35	32.49	15,319,005	-0.49(-1.50%)
Oct 21, 2004	34.00	34.38	32.76	32.98	16,985,470	-1.54(-4.46%)
Oct 20, 2004	35.02	35.12	34.35	34.52	10,194,634	-0.56(-1.61%)
Oct 19, 2004	35.96	36.03	34.98	35.09	6,659,319	-0.88(-2.44%)
Oct 18, 2004	35.71	36.21	35.71	35.96	5,278,552	+0.03(+0.09%)
Oct 15, 2004	35.26	36.07	35.10	35.93	10,317,213	+0.83(+2.36%)
Oct 14, 2004	35.32	35.71	35.10	35.10	6,231,570	-0.17(-0.48%)
Oct 13, 2004	35.81	35.93	34.98	35.27	8,359,463	-0.53(-1.49%)
Oct 12, 2004	35.90	36.40	35.76	35.81	9,732,250	-1.16(-3.14%)
Oct 11, 2004	37.07	37.28	36.84	36.97	4,291,377	-0.05(-0.14%)
Oct 08, 2004	37.28	37.84	36.97	37.02	6,234,922	-0.30(-0.81%)
Oct 07, 2004	38.56	38.76	37.21	37.32	8,854,726	-1.20(-3.11%)
Oct 06, 2004	38.86	38.86	37.88	38.51	6,104,522	-0.34(-0.87%)
Oct 05, 2004	38.66	39.05	38.53	38.85	3,496,689	+0.28(+0.73%)
Oct 04, 2004	38.47	39.08	38.47	38.57	5,284,936	+0.10(+0.26%)
Oct 01, 2004	37.75	38.74	37.74	38.47	5,525,625	+0.85(+2.25%)
Sep 30, 2004	38.41	38.66	37.42	37.62	11,199,047	-1.13(-2.91%)
Sep 29, 2004	38.85	38.97	38.34	38.75	5,073,775	-0.13(-0.32%)
Sep 28, 2004	39.47	39.50	38.73	38.88	6,486,624	-0.53(-1.35%)
Sep 27, 2004	39.89	40.00	39.32	39.41	3,021,536	-0.48(-1.19%)
Sep 24, 2004	39.78	40.15	39.62	39.89	2,890,020	+0.10(+0.25%)
Sep 23, 2004	40.25	40.38	39.77	39.78	3,597,721	-0.26(-0.66%)
Sep 22, 2004	40.51	40.71	39.88	40.05	4,588,407	-0.78(-1.90%)
Sep 21, 2004	41.04	41.04	40.63	40.83	5,197,630	-0.22(-0.53%)
Sep 20, 2004	41.53	41.63	40.77	41.04	3,882,621	-0.55(-1.33%)
Sep 17, 2004	41.97	41.97	41.51	41.60	4,209,977	-0.23(-0.55%)
Sep 16, 2004	41.99	42.10	41.77	41.83	3,701,306	-0.18(-0.42%)
Sep 15, 2004	41.76	42.17	41.72	42.00	5,131,872	+0.36(+0.87%)
Sep 14, 2004	41.01	41.78	41.01	41.64	6,098,298	+0.63(+1.54%)
Sep 13, 2004	41.34	41.35	41.01	41.01	4,481,310	-0.25(-0.61%)
Sep 10, 2004	41.18	41.33	40.73	41.26	3,073,249	+0.08(+0.18%)
Sep 09, 2004	40.93	41.32	40.82	41.18	4,330,162	+0.41(+1.01%)
Sep 08, 2004	41.21	41.64	40.66	40.77	3,508,340	-0.58(-1.41%)
Sep 07, 2004	40.91	41.66	40.91	41.35	4,705,719	+0.64(+1.57%)
Sep 03, 2004	40.66	40.88	40.58	40.71	3,190,402	+0.13(+0.31%)
Sep 02, 2004	40.17	40.72	40.10	40.59	3,549,998	+0.42(+1.05%)

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.