Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.87	32.11	31.47	31.84	4,154,349	-0.03(-0.09%)
Sep 29, 2005	31.34	31.93	31.12	31.87	4,684,529	+0.61(+1.95%)
Sep 28, 2005	30.75	31.43	30.47	31.26	3,801,882	+0.09(+0.30%)
Sep 27, 2005	31.19	31.36	30.90	31.16	4,026,243	-0.02(-0.07%)
Sep 26, 2005	31.72	31.72	31.01	31.19	7,446,485	+0.85(+2.81%)
Sep 23, 2005	30.33	30.69	29.70	30.33	4,062,039	+0.54(+1.81%)
Sep 22, 2005	29.60	29.99	28.86	29.79	5,235,990	+0.01(+0.02%)
Sep 21, 2005	30.64	30.64	29.72	29.79	5,200,899	-0.85(-2.78%)
Sep 20, 2005	30.80	31.15	30.55	30.64	4,587,287	-0.22(-0.71%)
Sep 19, 2005	30.97	31.06	30.65	30.86	4,403,655	-0.01(-0.02%)
Sep 16, 2005	30.69	31.02	30.65	30.87	6,399,090	+0.37(+1.21%)
Sep 15, 2005	30.19	30.61	30.19	30.50	2,839,185	+0.31(+1.03%)
Sep 14, 2005	30.23	30.40	30.16	30.19	4,428,177	-0.04(-0.14%)
Sep 13, 2005	29.84	30.73	29.80	30.23	5,734,321	+0.49(+1.65%)
Sep 12, 2005	29.45	29.86	29.45	29.74	6,262,246	+0.04(+0.12%)
Sep 09, 2005	30.08	30.11	29.55	29.70	7,820,092	-0.38(-1.27%)
Sep 08, 2005	30.90	30.90	29.98	30.09	5,977,285	-0.40(-1.33%)
Sep 07, 2005	30.50	30.64	30.37	30.49	3,265,077	-0.21(-0.69%)
Sep 06, 2005	30.37	30.76	30.26	30.70	4,834,057	+0.59(+1.96%)
Sep 02, 2005	30.12	30.28	29.94	30.11	3,249,857	+0.16(+0.54%)
Sep 01, 2005	30.36	30.64	29.87	29.95	6,456,589	-0.57(-1.86%)
Aug 31, 2005	30.72	30.93	30.01	30.52	9,689,112	-0.67(-2.14%)
Aug 30, 2005	31.40	31.41	30.75	31.19	4,007,358	-0.23(-0.72%)
Aug 29, 2005	31.70	31.70	30.49	31.41	5,768,426	-0.33(-1.05%)
Aug 26, 2005	31.65	31.96	31.28	31.75	3,235,623	+0.10(+0.31%)
Aug 25, 2005	31.70	31.71	31.41	31.65	2,685,007	+0.13(+0.41%)
Aug 24, 2005	31.98	32.04	31.48	31.52	2,664,854	-0.43(-1.35%)
Aug 23, 2005	32.09	32.13	31.82	31.95	2,730,669	-0.08(-0.24%)
Aug 22, 2005	31.58	32.14	31.58	32.03	5,135,507	+0.57(+1.80%)
Aug 19, 2005	31.29	31.57	31.16	31.46	3,273,674	+0.31(+0.98%)
Aug 18, 2005	31.02	31.26	30.73	31.16	6,600,057	+0.09(+0.27%)
Aug 17, 2005	31.21	31.29	31.04	31.07	4,738,647	-0.20(-0.64%)
Aug 16, 2005	31.64	31.66	31.20	31.27	2,830,307	-0.37(-1.17%)
Aug 15, 2005	31.54	31.75	31.43	31.64	3,166,567	+0.13(+0.43%)
Aug 12, 2005	31.68	31.77	31.43	31.50	2,981,243	-0.18(-0.56%)
Aug 11, 2005	31.65	31.75	31.39	31.68	3,194,894	+0.11(+0.36%)
Aug 10, 2005	31.58	32.09	31.48	31.57	3,171,499	+0.06(+0.20%)
Aug 09, 2005	31.40	31.61	31.29	31.50	4,533,311	+0.53(+1.69%)
Aug 08, 2005	31.41	31.45	30.94	30.98	2,314,642	-0.25(-0.80%)
Aug 05, 2005	31.82	31.82	31.05	31.23	3,947,322	-0.51(-1.61%)
Aug 04, 2005	31.80	32.08	31.59	31.74	4,238,625	+0.06(+0.20%)
Aug 03, 2005	31.61	31.84	31.43	31.68	3,238,864	+0.01(+0.02%)
Aug 02, 2005	31.58	31.89	31.36	31.67	3,499,022	+0.24(+0.77%)
Aug 01, 2005	31.38	31.56	31.23	31.43	4,986,403	+0.19(+0.61%)
Jul 29, 2005	30.76	31.40	30.75	31.24	6,064,662	+0.69(+2.25%)
Jul 28, 2005	30.12	30.59	30.01	30.55	6,865,852	+1.16(+3.96%)
Jul 27, 2005	29.09	29.40	29.01	29.38	3,392,619	+0.42(+1.45%)
Jul 26, 2005	28.92	29.08	28.81	28.96	2,052,229	+0.05(+0.17%)
Jul 25, 2005	29.09	29.20	28.82	28.91	1,625,633	-0.24(-0.83%)
Jul 22, 2005	29.01	29.23	28.84	29.16	2,434,856	+0.09(+0.32%)
Jul 21, 2005	29.43	29.44	28.96	29.06	3,587,104	-0.45(-1.51%)
Jul 20, 2005	29.45	29.74	29.31	29.51	2,294,066	-0.12(-0.41%)
Jul 19, 2005	29.59	29.73	29.34	29.63	2,451,627	+0.18(+0.63%)
Jul 18, 2005	29.43	29.55	29.30	29.45	1,884,663	+0.03(+0.10%)
Jul 15, 2005	29.23	29.46	29.23	29.42	2,605,945	+0.19(+0.66%)
Jul 14, 2005	29.20	29.42	29.13	29.23	3,011,543	+0.26(+0.91%)
Jul 13, 2005	28.91	29.06	28.82	28.96	3,265,077	-0.12(-0.41%)
Jul 12, 2005	29.04	29.19	28.86	29.09	4,036,531	+0.05(+0.17%)
Jul 11, 2005	28.60	29.08	28.50	29.04	5,451,473	+0.63(+2.22%)
Jul 08, 2005	28.52	28.53	28.13	28.40	6,076,500	-0.30(-1.04%)
Jul 07, 2005	28.17	28.70	27.99	28.70	3,208,987	+0.26(+0.92%)
Jul 06, 2005	28.47	28.63	28.42	28.44	2,443,593	-0.14(-0.50%)
Jul 05, 2005	27.99	28.65	27.96	28.58	2,824,106	+0.48(+1.72%)
Jul 01, 2005	28.11	28.21	28.01	28.10	2,067,309	+0.05(+0.18%)
Jun 30, 2005	28.31	28.42	28.04	28.05	5,562,526	-0.24(-0.85%)
Jun 29, 2005	27.77	28.31	27.76	28.29	5,180,746	+0.68(+2.47%)
Jun 28, 2005	27.39	27.62	27.14	27.61	2,148,626	+0.23(+0.86%)
Jun 27, 2005	27.01	27.50	26.94	27.38	2,887,243	+0.30(+1.10%)
Jun 24, 2005	27.16	27.36	27.06	27.08	1,945,122	-0.14(-0.52%)
Jun 23, 2005	27.50	27.51	27.16	27.22	2,183,295	-0.28(-1.01%)
Jun 22, 2005	27.57	27.70	27.38	27.50	2,954,607	-0.07(-0.26%)
Jun 21, 2005	27.60	27.71	27.50	27.57	1,523,458	-0.01(-0.05%)
Jun 20, 2005	27.51	27.67	27.36	27.58	1,607,735	-0.01(-0.05%)
Jun 17, 2005	27.83	27.84	27.56	27.60	3,410,799	-0.03(-0.10%)
Jun 16, 2005	27.75	27.75	27.56	27.62	1,709,064	-0.13(-0.46%)
Jun 15, 2005	27.82	27.84	27.50	27.75	1,961,893	+0.04(+0.15%)
Jun 14, 2005	27.57	27.87	27.54	27.71	2,345,647	+0.13(+0.49%)
Jun 13, 2005	27.71	27.78	27.51	27.57	2,573,672	-0.21(-0.74%)
Jun 10, 2005	27.87	27.87	27.67	27.78	4,831,379	-0.08(-0.28%)
Jun 09, 2005	27.42	27.89	27.33	27.86	4,596,307	+0.43(+1.58%)
Jun 08, 2005	27.47	27.55	27.34	27.42	5,105,207	+0.06(+0.23%)
Jun 07, 2005	27.21	27.57	27.12	27.36	2,669,646	+0.17(+0.63%)
Jun 06, 2005	27.23	27.31	27.12	27.19	3,113,859	-0.04(-0.16%)
Jun 03, 2005	27.21	27.38	27.09	27.23	3,177,278	+0.02(+0.08%)
Jun 02, 2005	27.08	27.28	26.94	27.21	3,008,584	+0.13(+0.50%)
Jun 01, 2005	26.89	27.16	26.89	27.08	2,779,572	+0.20(+0.74%)
May 31, 2005	27.14	27.14	26.86	26.88	3,509,874	-0.19(-0.71%)
May 27, 2005	27.12	27.17	26.96	27.07	1,893,542	+0.06(+0.21%)
May 26, 2005	26.90	27.10	26.84	27.01	2,380,598	+0.20(+0.74%)
May 25, 2005	26.86	26.93	26.69	26.81	3,210,678	-0.04(-0.13%)
May 24, 2005	26.93	27.09	26.80	26.85	4,292,884	+0.01(+0.05%)
May 23, 2005	26.79	27.10	26.64	26.84	3,366,547	+0.30(+1.12%)
May 20, 2005	26.91	26.91	26.50	26.54	3,937,457	-0.37(-1.37%)
May 19, 2005	26.79	26.96	26.67	26.91	3,649,395	+0.17(+0.64%)
May 18, 2005	26.91	27.08	26.68	26.74	8,682,023	-0.16(-0.61%)
May 17, 2005	26.55	26.96	26.39	26.90	3,267,191	+0.18(+0.69%)
May 16, 2005	26.41	26.74	26.11	26.72	2,668,519	+0.27(+1.02%)
May 13, 2005	26.96	26.96	26.25	26.45	3,665,038	-0.44(-1.64%)
May 12, 2005	27.05	27.21	26.86	26.89	3,155,292	-0.19(-0.71%)
May 11, 2005	26.76	27.14	26.59	27.08	3,216,174	+0.32(+1.19%)
May 10, 2005	26.84	27.11	26.59	26.76	3,453,220	-0.35(-1.31%)
May 09, 2005	26.97	27.11	26.79	27.11	3,063,406	+0.21(+0.76%)
May 06, 2005	27.11	27.15	26.84	26.91	3,504,095	-0.12(-0.45%)
May 05, 2005	26.86	27.11	26.64	27.03	3,695,902	+0.21(+0.77%)
May 04, 2005	26.25	27.08	26.22	26.82	5,520,952	+0.66(+2.52%)
May 03, 2005	26.26	26.36	25.79	26.16	6,535,792	+0.63(+2.47%)
May 02, 2005	25.54	25.63	25.37	25.53	2,643,574	+0.13(+0.50%)
Apr 29, 2005	24.94	25.45	24.78	25.40	5,955,018	+0.60(+2.43%)
Apr 28, 2005	24.87	25.12	24.80	24.80	2,109,870	-0.21(-0.85%)
Apr 27, 2005	24.25	25.03	24.23	25.01	4,477,080	+0.61(+2.50%)
Apr 26, 2005	24.55	24.82	24.33	24.40	2,215,286	-0.26(-1.04%)
Apr 25, 2005	24.69	24.91	24.49	24.66	2,268,840	+0.21(+0.87%)
Apr 22, 2005	24.30	24.66	24.24	24.44	2,741,943	+0.01(+0.06%)
Apr 21, 2005	24.13	24.44	23.91	24.43	2,180,053	+0.51(+2.14%)
Apr 20, 2005	24.19	24.41	23.91	23.92	2,481,363	-0.28(-1.14%)
Apr 19, 2005	24.24	24.39	24.08	24.20	3,301,719	-0.06(-0.26%)
Apr 18, 2005	24.07	24.37	24.07	24.26	3,814,143	+0.06(+0.26%)
Apr 15, 2005	24.56	24.62	24.19	24.20	3,584,285	-0.44(-1.79%)
Apr 14, 2005	24.71	24.77	24.60	24.64	3,301,719	-0.08(-0.32%)
Apr 13, 2005	25.12	25.19	24.68	24.71	3,382,332	-0.44(-1.75%)
Apr 12, 2005	24.94	25.27	24.74	25.15	5,866,232	+0.21(+0.85%)
Apr 11, 2005	25.12	25.12	24.91	24.94	3,108,644	-0.09(-0.37%)
Apr 08, 2005	25.22	25.37	24.98	25.03	3,861,072	-0.22(-0.87%)
Apr 07, 2005	25.08	25.32	25.01	25.25	2,904,436	+0.11(+0.45%)
Apr 06, 2005	25.10	25.35	25.00	25.14	2,426,823	+0.11(+0.43%)
Apr 05, 2005	25.20	25.26	24.98	25.03	3,243,092	-0.18(-0.70%)
Apr 04, 2005	25.19	25.44	24.74	25.21	5,644,266	+0.12(+0.48%)
Apr 01, 2005	26.09	26.13	24.66	25.09	7,276,946	-0.97(-3.73%)
Mar 31, 2005	26.12	26.15	25.91	26.06	2,640,755	+0.01(+0.05%)
Mar 30, 2005	25.90	26.08	25.57	26.05	3,515,370	+0.26(+0.99%)
Mar 29, 2005	25.72	26.04	25.71	25.79	2,837,917	-0.04(-0.16%)
Mar 28, 2005	25.83	26.10	25.79	25.84	2,735,883	+0.11(+0.41%)
Mar 24, 2005	25.93	25.98	25.67	25.73	3,060,305	-0.18(-0.68%)
Mar 23, 2005	25.47	25.93	25.47	25.91	3,237,032	+0.44(+1.73%)
Mar 22, 2005	25.87	26.14	25.45	25.47	2,608,905	-0.37(-1.43%)
Mar 21, 2005	26.23	26.29	25.71	25.84	3,227,590	-0.39(-1.49%)
Mar 18, 2005	26.45	26.57	26.01	26.23	4,809,676	-0.28(-1.04%)
Mar 17, 2005	26.62	26.68	26.32	26.50	1,695,675	-0.13(-0.51%)
Mar 16, 2005	26.76	26.76	26.28	26.64	3,244,079	-0.20(-0.74%)
Mar 15, 2005	27.06	27.10	26.79	26.84	2,048,424	-0.23(-0.84%)
Mar 14, 2005	26.89	27.11	26.77	27.06	2,333,245	+0.18(+0.66%)
Mar 11, 2005	27.16	27.17	26.81	26.89	2,146,089	-0.38(-1.38%)
Mar 10, 2005	26.92	27.26	26.84	27.26	2,331,131	+0.44(+1.64%)
Mar 09, 2005	26.90	27.06	26.74	26.82	1,665,093	-0.21(-0.76%)
Mar 08, 2005	27.13	27.23	26.93	27.03	3,136,126	-0.21(-0.76%)
Mar 07, 2005	27.11	27.33	26.98	27.23	2,016,010	+0.10(+0.37%)
Mar 04, 2005	27.11	27.30	26.71	27.13	3,953,664	+0.23(+0.87%)
Mar 03, 2005	27.13	27.25	26.68	26.90	2,749,413	-0.20(-0.73%)
Mar 02, 2005	27.22	27.28	27.02	27.10	2,553,378	-0.12(-0.44%)
Mar 01, 2005	27.21	27.46	27.21	27.22	2,884,847	+0.03(+0.10%)
Feb 28, 2005	27.51	27.52	26.98	27.19	2,724,327	-0.35(-1.29%)
Feb 25, 2005	27.06	27.64	26.96	27.55	2,200,207	+0.42(+1.54%)
Feb 24, 2005	27.13	27.19	26.97	27.13	1,529,236	+0.06(+0.24%)
Feb 23, 2005	26.91	27.17	26.91	27.06	1,891,428	+0.16(+0.61%)
Feb 22, 2005	26.97	27.24	26.90	26.90	3,065,520	-0.16(-0.60%)
Feb 18, 2005	27.35	27.37	27.06	27.06	2,682,893	-0.23(-0.86%)
Feb 17, 2005	27.28	27.35	27.11	27.30	2,944,742	+0.12(+0.44%)
Feb 16, 2005	27.57	27.58	27.09	27.18	3,694,633	-0.42(-1.52%)
Feb 15, 2005	27.78	28.00	27.53	27.60	3,240,555	-0.10(-0.36%)
Feb 14, 2005	27.80	27.86	27.53	27.69	2,940,373	-0.26(-0.94%)
Feb 11, 2005	27.57	28.13	27.47	27.96	5,123,669	+0.43(+1.57%)
Feb 10, 2005	27.00	27.71	26.85	27.52	6,123,148	+0.53(+1.94%)
Feb 09, 2005	27.54	27.57	27.00	27.00	5,813,946	-0.60(-2.16%)
Feb 08, 2005	27.74	27.74	27.48	27.60	2,916,415	-0.07(-0.26%)
Feb 07, 2005	27.44	27.82	27.39	27.67	4,331,921	+0.23(+0.83%)
Feb 04, 2005	27.25	27.48	27.16	27.44	3,627,973	+0.19(+0.70%)
Feb 03, 2005	26.95	27.25	26.89	27.25	5,086,745	+0.31(+1.13%)
Feb 02, 2005	27.27	27.28	26.85	26.94	6,527,618	-0.34(-1.25%)
Feb 01, 2005	26.61	27.42	26.45	27.28	11,333,912	+0.65(+2.42%)
Jan 31, 2005	26.79	26.79	26.42	26.64	3,578,225	+0.45(+1.73%)
Jan 28, 2005	26.57	26.64	25.97	26.18	3,005,624	-0.33(-1.26%)
Jan 27, 2005	26.54	26.77	26.41	26.52	2,924,026	-0.09(-0.32%)
Jan 26, 2005	26.24	26.68	26.22	26.60	3,929,001	+0.38(+1.46%)
Jan 25, 2005	26.23	26.42	26.14	26.22	2,593,403	-0.01(-0.05%)
Jan 24, 2005	26.11	26.37	25.54	26.23	3,472,950	+0.55(+2.13%)
Jan 21, 2005	25.87	26.05	25.66	25.69	1,745,142	-0.18(-0.71%)
Jan 20, 2005	26.08	26.21	25.79	25.87	2,634,132	-0.38(-1.46%)
Jan 19, 2005	26.79	26.79	26.25	26.25	2,628,212	-0.67(-2.48%)
Jan 18, 2005	26.45	26.94	26.27	26.92	3,012,953	+0.32(+1.20%)
Jan 14, 2005	26.59	26.63	26.42	26.60	2,106,770	+0.14(+0.54%)
Jan 13, 2005	26.64	26.72	26.43	26.46	2,076,892	-0.18(-0.67%)
Jan 12, 2005	26.54	26.64	26.39	26.64	2,470,652	+0.17(+0.64%)
Jan 11, 2005	26.22	26.65	26.08	26.47	3,456,461	+0.16(+0.62%)
Jan 10, 2005	26.17	26.35	26.11	26.30	2,153,840	+0.06(+0.24%)
Jan 07, 2005	26.42	26.42	26.17	26.24	2,253,196	-0.12(-0.46%)
Jan 06, 2005	26.57	26.58	26.25	26.36	3,653,200	+0.12(+0.46%)
Jan 05, 2005	26.25	26.35	26.11	26.24	3,449,978	-0.04(-0.16%)
Jan 04, 2005	26.54	26.77	26.23	26.28	2,503,771	-0.15(-0.56%)
Jan 03, 2005	26.57	26.86	26.43	26.43	3,897,573	+0.13(+0.49%)
Dec 31, 2004	26.43	26.61	26.30	26.30	2,405,260	-0.09(-0.35%)
Dec 30, 2004	26.52	26.60	26.40	26.40	2,153,840	-0.14(-0.53%)
Dec 29, 2004	26.38	26.57	26.37	26.54	2,288,711	+0.05(+0.19%)
Dec 28, 2004	26.13	26.49	26.13	26.49	3,384,586	+0.36(+1.38%)
Dec 27, 2004	26.25	26.27	26.04	26.13	1,620,559	-0.17(-0.65%)
Dec 23, 2004	26.15	26.36	26.12	26.30	2,040,391	+0.04(+0.16%)
Dec 22, 2004	25.96	26.29	25.86	26.25	3,046,212	+0.37(+1.43%)
Dec 21, 2004	25.97	26.06	25.72	25.89	5,074,202	-0.14(-0.55%)
Dec 20, 2004	26.39	26.54	26.01	26.03	2,609,469	-0.36(-1.37%)
Dec 17, 2004	26.08	26.42	26.08	26.39	3,997,493	+0.06(+0.24%)
Dec 16, 2004	26.31	26.41	26.18	26.32	3,043,676	+0.11(+0.43%)
Dec 15, 2004	26.40	26.42	26.10	26.21	3,859,804	-0.21(-0.78%)
Dec 14, 2004	26.25	26.47	26.25	26.42	2,364,672	+0.10(+0.38%)
Dec 13, 2004	26.24	26.40	26.23	26.32	3,040,998	+0.17(+0.65%)
Dec 10, 2004	26.45	26.45	25.70	26.15	3,325,255	+0.17(+0.66%)
Dec 09, 2004	26.08	26.19	25.79	25.98	2,911,906	-0.19(-0.73%)
Dec 08, 2004	26.20	26.28	25.98	26.17	2,686,980	+0.04(+0.16%)
Dec 07, 2004	26.43	26.85	26.13	26.13	4,563,047	-0.34(-1.29%)
Dec 06, 2004	26.22	26.52	26.18	26.47	2,193,583	+0.05(+0.19%)
Dec 03, 2004	26.52	26.56	26.19	26.42	3,411,081	-0.16(-0.59%)
Dec 02, 2004	26.59	26.64	26.40	26.57	1,945,545	-0.06(-0.24%)
Dec 01, 2004	25.89	26.69	25.89	26.64	2,980,821	+0.75(+2.91%)
Nov 30, 2004	25.62	26.01	25.47	25.89	3,253,380	+0.31(+1.22%)
Nov 29, 2004	25.79	25.94	25.43	25.57	2,298,294	-0.27(-1.04%)
Nov 26, 2004	25.91	26.01	25.72	25.84	519,892	+0.01(+0.05%)
Nov 24, 2004	25.95	26.03	25.74	25.83	2,048,565	+0.11(+0.44%)
Nov 23, 2004	25.57	25.76	25.40	25.71	3,017,744	+0.06(+0.22%)
Nov 22, 2004	25.35	25.70	25.21	25.66	3,771,863	+0.32(+1.26%)
Nov 19, 2004	25.69	25.83	25.34	25.34	2,553,660	-0.42(-1.63%)
Nov 18, 2004	25.79	25.82	25.52	25.76	2,026,016	+0.06(+0.25%)
Nov 17, 2004	25.86	26.07	25.59	25.69	3,557,508	-0.17(-0.66%)
Nov 16, 2004	25.98	26.11	25.83	25.86	1,732,740	-0.12(-0.46%)
Nov 15, 2004	25.86	26.08	25.74	25.98	2,819,173	+0.06(+0.22%)
Nov 12, 2004	25.72	25.97	25.40	25.93	3,672,085	+0.31(+1.19%)
Nov 11, 2004	25.85	25.89	25.60	25.62	3,030,146	-0.25(-0.96%)
Nov 10, 2004	25.45	25.96	25.29	25.87	3,665,461	+0.10(+0.39%)
Nov 09, 2004	25.96	26.11	25.70	25.77	2,784,082	-0.18(-0.71%)
Nov 08, 2004	25.76	26.08	25.73	25.96	2,777,035	+0.19(+0.74%)
Nov 05, 2004	25.71	25.97	25.54	25.76	4,841,949	+0.14(+0.55%)
Nov 04, 2004	25.05	25.79	24.76	25.62	6,524,800	+0.85(+3.44%)
Nov 03, 2004	24.94	25.19	24.59	24.77	4,756,827	+0.55(+2.29%)
Nov 02, 2004	24.03	24.48	24.03	24.22	2,877,378	+0.23(+0.95%)
Nov 01, 2004	24.12	24.18	23.95	23.99	2,444,580	-0.11(-0.44%)
Oct 29, 2004	23.90	24.12	23.74	24.10	3,179,814	+0.27(+1.13%)
Oct 28, 2004	23.42	23.93	23.30	23.83	4,218,754	+0.06(+0.27%)
Oct 27, 2004	23.52	23.91	23.19	23.76	3,628,114	+0.26(+1.09%)
Oct 26, 2004	23.27	23.56	22.76	23.51	6,255,764	+1.45(+6.60%)
Oct 25, 2004	21.68	22.28	21.45	22.05	4,237,780	-0.04(-0.16%)
Oct 22, 2004	22.17	22.60	22.07	22.09	5,030,091	-0.02(-0.10%)
Oct 21, 2004	22.31	22.32	21.94	22.11	5,172,995	-0.05(-0.22%)
Oct 20, 2004	21.96	22.25	21.93	22.16	7,346,988	+0.17(+0.77%)
Oct 19, 2004	22.64	22.74	21.96	21.99	6,509,579	-0.65(-2.85%)
Oct 18, 2004	22.66	22.89	22.58	22.64	8,317,859	-0.03(-0.13%)
Oct 15, 2004	23.42	23.42	22.42	22.66	13,406,013	-0.75(-3.21%)
Oct 14, 2004	24.41	24.41	23.23	23.42	8,838,315	-0.71(-2.94%)
Oct 13, 2004	24.30	24.39	24.07	24.13	2,920,079	-0.01(-0.06%)
Oct 12, 2004	23.91	24.27	23.91	24.14	3,274,379	+0.01(+0.03%)
Oct 11, 2004	24.13	24.35	24.08	24.13	2,349,734	+0.11(+0.47%)
Oct 08, 2004	23.88	24.15	23.87	24.02	2,474,034	+0.04(+0.15%)
Oct 07, 2004	24.20	24.20	23.96	23.98	3,104,980	-0.22(-0.91%)
Oct 06, 2004	23.68	24.20	23.62	24.20	3,770,313	+0.60(+2.52%)
Oct 05, 2004	23.82	23.91	23.57	23.61	2,519,696	-0.28(-1.19%)
Oct 04, 2004	23.78	24.00	23.78	23.89	2,636,668	+0.11(+0.48%)

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.