Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.64	21.95	21.59	21.88	3,307,674	+0.15(+0.69%)
Aug 30, 2005	21.60	21.84	21.49	21.73	5,119,963	+0.02(+0.09%)
Aug 29, 2005	21.25	21.85	21.25	21.71	3,569,442	+0.36(+1.69%)
Aug 26, 2005	21.72	21.85	21.27	21.35	3,201,526	-0.42(-1.93%)
Aug 25, 2005	21.69	22.02	21.55	21.77	4,595,156	+0.13(+0.60%)
Aug 24, 2005	21.74	22.32	21.60	21.64	4,272,693	-0.24(-1.10%)
Aug 23, 2005	21.89	22.11	21.78	21.88	3,233,718	+0.06(+0.27%)
Aug 22, 2005	21.76	22.16	21.69	21.82	3,887,551	+0.25(+1.16%)
Aug 19, 2005	21.65	21.92	21.54	21.57	3,581,659	-0.05(-0.23%)
Aug 18, 2005	21.77	21.84	21.55	21.62	3,073,157	-0.10(-0.46%)
Aug 17, 2005	21.69	21.93	21.63	21.72	4,884,316	+0.09(+0.42%)
Aug 16, 2005	22.00	22.00	21.58	21.63	4,907,702	-0.37(-1.68%)
Aug 15, 2005	21.84	22.15	21.84	22.00	6,210,130	+0.05(+0.23%)
Aug 12, 2005	22.14	22.19	21.72	21.95	7,121,370	-0.35(-1.57%)
Aug 11, 2005	22.38	22.66	22.14	22.30	8,217,207	-0.10(-0.45%)
Aug 10, 2005	22.50	22.91	22.27	22.40	7,388,363	-0.04(-0.18%)
Aug 09, 2005	22.60	22.76	22.35	22.44	3,592,642	-0.01(-0.04%)
Aug 08, 2005	22.49	22.67	22.27	22.45	4,229,346	+0.03(+0.13%)
Aug 05, 2005	22.56	22.65	22.29	22.42	2,988,328	-0.14(-0.62%)
Aug 04, 2005	22.74	22.88	22.39	22.56	4,265,623	-0.32(-1.40%)
Aug 03, 2005	22.75	22.99	22.60	22.88	5,778,804	+0.09(+0.39%)
Aug 02, 2005	21.90	22.84	21.74	22.79	8,743,952	+1.23(+5.71%)
Aug 01, 2005	21.94	22.00	21.22	21.56	7,306,622	-0.31(-1.42%)
Jul 29, 2005	22.04	22.15	21.83	21.87	3,923,173	-0.23(-1.04%)
Jul 28, 2005	22.05	22.19	21.80	22.10	4,011,746	-0.02(-0.09%)
Jul 27, 2005	22.35	22.37	21.83	22.12	7,302,466	-0.33(-1.47%)
Jul 26, 2005	22.83	22.85	22.25	22.45	9,812,182	-0.08(-0.36%)
Jul 25, 2005	22.15	22.54	22.05	22.53	8,053,999	+0.33(+1.49%)
Jul 22, 2005	22.24	22.40	22.08	22.20	6,393,499	+0.11(+0.50%)
Jul 21, 2005	22.16	22.25	21.69	22.09	5,776,062	-0.30(-1.34%)
Jul 20, 2005	21.86	22.40	21.66	22.39	6,659,149	+0.21(+0.95%)
Jul 19, 2005	22.00	22.23	21.84	22.18	4,788,433	+0.25(+1.14%)
Jul 18, 2005	21.95	22.02	21.75	21.93	3,467,397	-0.01(-0.05%)
Jul 15, 2005	22.04	22.12	21.78	21.94	3,187,028	-0.13(-0.59%)
Jul 14, 2005	22.15	22.36	21.89	22.07	5,469,261	+0.00(+0.00%)
Jul 13, 2005	21.91	22.16	21.70	22.07	4,321,283	+0.16(+0.73%)
Jul 12, 2005	21.82	22.05	21.56	21.91	6,551,832	+0.09(+0.41%)
Jul 11, 2005	21.68	21.85	21.45	21.82	7,183,584	+0.29(+1.35%)
Jul 08, 2005	20.99	21.67	20.86	21.53	8,449,810	+0.62(+2.97%)
Jul 07, 2005	20.41	21.02	20.41	20.91	7,637,356	+0.26(+1.26%)
Jul 06, 2005	20.17	20.93	20.11	20.65	7,308,767	+0.46(+2.28%)
Jul 05, 2005	19.83	20.25	19.74	20.19	3,584,400	+0.40(+2.02%)
Jul 01, 2005	19.81	20.01	19.79	19.79	4,556,100	-0.01(-0.05%)
Jun 30, 2005	19.71	20.22	19.71	19.80	7,961,932	-0.05(-0.25%)
Jun 29, 2005	19.57	20.09	19.53	19.85	8,704,577	+0.33(+1.69%)
Jun 28, 2005	20.00	20.00	19.41	19.52	9,181,970	-0.19(-0.96%)
Jun 27, 2005	20.25	20.29	19.43	19.71	11,026,047	-0.64(-3.14%)
Jun 24, 2005	20.72	20.80	20.29	20.35	5,391,808	-0.44(-2.12%)
Jun 23, 2005	20.85	21.36	20.60	20.79	8,936,996	+0.11(+0.53%)
Jun 22, 2005	20.76	20.88	20.54	20.68	3,498,374	+0.02(+0.10%)
Jun 21, 2005	20.58	20.80	20.39	20.66	6,891,393	+0.05(+0.24%)
Jun 20, 2005	20.62	20.83	20.41	20.61	5,762,054	-0.20(-0.96%)
Jun 17, 2005	21.44	21.80	20.77	20.81	8,314,370	-0.42(-1.98%)
Jun 16, 2005	21.23	21.40	21.06	21.23	5,959,497	+0.06(+0.28%)
Jun 15, 2005	21.46	21.49	20.79	21.17	5,307,594	-0.08(-0.38%)
Jun 14, 2005	21.36	21.63	21.11	21.25	3,951,544	-0.20(-0.93%)
Jun 13, 2005	21.57	21.82	21.35	21.45	4,159,905	-0.12(-0.56%)
Jun 10, 2005	22.09	22.09	21.52	21.57	4,382,912	-0.56(-2.53%)
Jun 09, 2005	21.67	22.24	21.60	22.13	5,492,259	+0.37(+1.70%)
Jun 08, 2005	21.88	22.00	21.60	21.76	4,083,993	+0.03(+0.14%)
Jun 07, 2005	21.90	22.35	21.68	21.73	6,112,027	-0.11(-0.50%)
Jun 06, 2005	22.11	22.14	21.74	21.84	5,308,823	-0.35(-1.58%)
Jun 03, 2005	22.57	22.64	22.11	22.19	4,383,169	-0.41(-1.81%)
Jun 02, 2005	22.06	22.62	21.98	22.60	6,284,001	+0.43(+1.94%)
Jun 01, 2005	22.07	22.62	21.99	22.17	6,021,012	-0.01(-0.05%)
May 31, 2005	22.32	22.36	21.90	22.18	5,553,126	-0.08(-0.36%)
May 27, 2005	22.55	22.56	22.08	22.26	3,826,202	-0.29(-1.29%)
May 26, 2005	22.43	22.73	22.36	22.55	6,515,104	+0.27(+1.21%)
May 25, 2005	22.26	22.33	22.08	22.28	6,359,429	-0.05(-0.22%)
May 24, 2005	22.09	22.35	22.00	22.33	5,220,100	+0.23(+1.04%)
May 23, 2005	22.25	22.41	21.79	22.10	7,859,768	-0.21(-0.94%)
May 20, 2005	22.01	22.33	21.88	22.31	5,246,242	+0.22(+1.00%)
May 19, 2005	22.07	22.35	21.94	22.09	5,233,253	+0.03(+0.14%)
May 18, 2005	21.89	22.13	21.41	22.06	7,346,000	+0.23(+1.05%)
May 17, 2005	21.31	21.89	21.16	21.83	6,788,544	+0.64(+3.02%)
May 16, 2005	21.19	21.36	21.02	21.19	3,696,830	-0.01(-0.05%)
May 13, 2005	20.87	21.36	20.71	21.20	7,654,931	+0.36(+1.73%)
May 12, 2005	20.59	20.99	20.49	20.84	5,829,060	+0.31(+1.51%)
May 11, 2005	20.78	20.85	20.13	20.53	7,383,875	-0.20(-0.96%)
May 10, 2005	20.89	20.96	20.58	20.73	4,113,728	-0.27(-1.29%)
May 09, 2005	20.84	21.00	20.67	21.00	4,486,984	+0.12(+0.57%)
May 06, 2005	20.81	20.98	20.48	20.88	4,967,285	+0.24(+1.16%)
May 05, 2005	20.83	20.85	20.42	20.64	4,382,432	-0.16(-0.77%)
May 04, 2005	20.62	20.83	20.46	20.80	5,357,040	+0.23(+1.12%)
May 03, 2005	20.62	20.84	20.44	20.57	5,058,537	-0.05(-0.24%)
May 02, 2005	20.76	20.82	20.50	20.62	4,132,129	-0.11(-0.53%)
Apr 29, 2005	20.64	20.82	20.12	20.73	6,538,786	+0.20(+0.97%)
Apr 28, 2005	20.57	21.00	20.39	20.53	6,743,225	-0.15(-0.73%)
Apr 27, 2005	20.43	20.94	20.29	20.68	6,796,186	+0.08(+0.39%)
Apr 26, 2005	19.70	21.19	19.60	20.60	21,496,048	+1.35(+7.01%)
Apr 25, 2005	19.26	19.34	19.07	19.25	6,741,956	+0.24(+1.26%)
Apr 22, 2005	19.07	19.35	18.95	19.01	10,553,408	-0.51(-2.61%)
Apr 21, 2005	19.24	19.62	19.00	19.52	6,798,241	+0.54(+2.85%)
Apr 20, 2005	18.93	19.19	18.79	18.98	11,466,148	+0.25(+1.33%)
Apr 19, 2005	18.65	18.81	18.39	18.73	6,614,011	+0.34(+1.85%)
Apr 18, 2005	18.30	18.75	18.21	18.39	5,674,252	+0.11(+0.60%)
Apr 15, 2005	18.85	18.93	18.21	18.28	8,460,547	-0.72(-3.79%)
Apr 14, 2005	19.27	19.52	18.89	19.00	5,992,696	-0.21(-1.09%)
Apr 13, 2005	19.29	19.50	19.13	19.21	5,329,153	-0.27(-1.39%)
Apr 12, 2005	19.57	19.65	18.84	19.48	10,493,697	-0.14(-0.71%)
Apr 11, 2005	20.14	20.22	19.57	19.62	5,766,139	-0.49(-2.44%)
Apr 08, 2005	20.08	20.29	20.00	20.11	4,183,103	+0.01(+0.05%)
Apr 07, 2005	19.64	20.14	19.60	20.10	3,630,601	+0.42(+2.13%)
Apr 06, 2005	20.00	20.08	19.64	19.68	4,168,884	+0.14(+0.72%)
Apr 05, 2005	19.50	19.78	19.42	19.54	4,395,535	+0.10(+0.51%)
Apr 04, 2005	19.39	19.51	19.15	19.44	5,691,792	+0.09(+0.47%)
Apr 01, 2005	19.88	19.96	19.23	19.35	6,929,999	-0.43(-2.17%)
Mar 31, 2005	19.76	19.81	19.52	19.78	4,496,731	-0.03(-0.15%)
Mar 30, 2005	19.38	19.87	19.24	19.81	4,990,036	+0.56(+2.91%)
Mar 29, 2005	19.31	19.54	19.12	19.25	6,082,662	-0.05(-0.26%)
Mar 28, 2005	19.39	19.65	19.27	19.30	3,822,904	+0.00(+0.00%)
Mar 24, 2005	19.33	19.50	19.25	19.30	3,656,507	+0.01(+0.05%)
Mar 23, 2005	19.21	19.56	19.16	19.29	4,100,840	+0.12(+0.63%)
Mar 22, 2005	19.44	19.64	19.10	19.17	4,826,803	-0.16(-0.83%)
Mar 21, 2005	19.29	19.58	19.08	19.33	5,130,216	+0.03(+0.16%)
Mar 18, 2005	19.75	19.85	19.11	19.30	12,815,889	-0.58(-2.92%)
Mar 17, 2005	19.87	20.13	19.80	19.88	4,193,604	+0.05(+0.25%)
Mar 16, 2005	20.04	20.31	19.75	19.83	6,592,007	-0.29(-1.44%)
Mar 15, 2005	20.63	20.67	20.05	20.12	6,051,433	-0.42(-2.04%)
Mar 14, 2005	20.43	20.57	20.21	20.54	5,735,952	+0.24(+1.18%)
Mar 11, 2005	20.62	21.04	20.17	20.30	11,874,304	-0.34(-1.65%)
Mar 10, 2005	20.69	20.81	20.04	20.64	21,673,376	+0.27(+1.33%)
Mar 09, 2005	21.05	21.15	20.30	20.37	12,051,242	-0.46(-2.21%)
Mar 08, 2005	21.00	21.43	20.74	20.83	7,544,279	-0.39(-1.84%)
Mar 07, 2005	20.57	21.37	20.35	21.22	11,197,383	+0.78(+3.82%)
Mar 04, 2005	20.72	20.84	20.25	20.44	9,210,000	+0.03(+0.15%)
Mar 03, 2005	21.09	21.13	20.32	20.41	8,800,799	-0.65(-3.09%)
Mar 02, 2005	21.10	21.55	20.92	21.06	8,643,670	-0.31(-1.45%)
Mar 01, 2005	20.94	21.47	20.88	21.37	10,096,493	+0.63(+3.04%)
Feb 28, 2005	21.03	21.47	20.45	20.74	8,347,498	-0.22(-1.05%)
Feb 25, 2005	20.51	21.08	20.38	20.96	6,558,225	+0.37(+1.80%)
Feb 24, 2005	20.11	20.61	19.92	20.59	5,787,773	+0.56(+2.80%)
Feb 23, 2005	20.33	20.38	19.82	20.03	6,353,402	-0.04(-0.20%)
Feb 22, 2005	20.03	20.81	19.98	20.07	8,068,940	-0.03(-0.15%)
Feb 18, 2005	20.16	20.28	19.96	20.10	4,381,730	-0.10(-0.50%)
Feb 17, 2005	20.50	20.66	20.03	20.20	5,889,046	-0.18(-0.88%)
Feb 16, 2005	20.47	20.70	20.24	20.38	5,090,937	-0.13(-0.63%)
Feb 15, 2005	20.50	21.07	20.26	20.51	8,201,005	+0.06(+0.29%)
Feb 14, 2005	20.54	20.82	20.40	20.45	5,976,795	-0.05(-0.24%)
Feb 11, 2005	19.86	20.75	19.68	20.50	7,696,643	+0.63(+3.17%)
Feb 10, 2005	19.96	20.13	19.65	19.87	8,231,916	+0.35(+1.79%)
Feb 09, 2005	19.97	20.00	19.49	19.52	6,848,881	-0.50(-2.50%)
Feb 08, 2005	19.63	20.20	19.61	20.02	8,155,541	+0.41(+2.09%)
Feb 07, 2005	19.49	19.72	19.33	19.61	5,383,588	+0.21(+1.08%)
Feb 04, 2005	18.47	19.52	18.39	19.40	12,431,407	+0.53(+2.81%)
Feb 03, 2005	19.13	19.18	18.62	18.87	5,103,699	-0.32(-1.67%)
Feb 02, 2005	19.34	19.38	19.05	19.19	5,153,258	-0.08(-0.42%)
Feb 01, 2005	19.34	19.66	19.18	19.27	8,386,494	+0.07(+0.36%)
Jan 31, 2005	18.95	19.29	18.86	19.20	10,827,576	+0.71(+3.84%)
Jan 28, 2005	18.76	18.97	18.22	18.49	7,624,782	-0.12(-0.64%)
Jan 27, 2005	18.40	18.79	18.27	18.61	9,401,282	+0.22(+1.20%)
Jan 26, 2005	18.41	18.54	18.12	18.39	7,114,880	+0.06(+0.33%)
Jan 25, 2005	18.30	18.53	18.15	18.33	8,950,115	+0.45(+2.52%)
Jan 24, 2005	18.25	18.30	17.75	17.88	8,142,110	-0.19(-1.05%)
Jan 21, 2005	18.41	18.76	18.05	18.07	11,110,074	-0.15(-0.82%)
Jan 20, 2005	18.04	18.50	17.96	18.22	10,225,479	+0.31(+1.73%)
Jan 19, 2005	18.55	18.63	17.87	17.91	6,098,402	-0.60(-3.24%)
Jan 18, 2005	18.13	18.66	18.10	18.51	6,405,332	+0.39(+2.15%)
Jan 14, 2005	18.08	18.55	18.04	18.12	9,300,469	+0.18(+1.00%)
Jan 13, 2005	18.02	18.25	17.78	17.94	9,708,996	-0.13(-0.72%)
Jan 12, 2005	18.32	18.38	17.88	18.07	7,958,842	-0.03(-0.17%)
Jan 11, 2005	18.23	18.41	17.89	18.10	6,533,938	-0.35(-1.90%)
Jan 10, 2005	18.60	18.79	18.27	18.45	5,934,515	-0.22(-1.18%)
Jan 07, 2005	18.89	19.01	18.54	18.67	6,996,423	+0.00(+0.00%)
Jan 06, 2005	18.96	19.09	18.61	18.67	6,577,908	-0.19(-1.01%)
Jan 05, 2005	18.55	19.30	18.51	18.86	12,512,958	-0.33(-1.72%)
Jan 04, 2005	20.23	20.25	18.95	19.19	9,026,152	-0.85(-4.24%)
Jan 03, 2005	20.79	20.82	19.92	20.04	7,872,950	-0.66(-3.19%)
Dec 31, 2004	20.32	20.73	20.32	20.70	2,475,400	+0.32(+1.57%)
Dec 30, 2004	20.48	20.65	20.35	20.38	2,695,200	-0.05(-0.24%)
Dec 29, 2004	20.27	20.45	20.17	20.43	2,720,900	+0.15(+0.74%)
Dec 28, 2004	20.13	20.35	20.00	20.28	3,551,400	+0.23(+1.15%)
Dec 27, 2004	20.31	20.49	19.93	20.05	2,797,400	-0.20(-0.99%)
Dec 23, 2004	20.02	20.29	19.98	20.25	2,411,400	+0.15(+0.75%)
Dec 22, 2004	20.35	20.38	20.03	20.10	4,342,800	-0.03(-0.15%)
Dec 21, 2004	19.97	20.31	19.91	20.13	3,930,700	+0.18(+0.90%)
Dec 20, 2004	19.97	20.34	19.85	19.95	4,572,500	+0.05(+0.25%)
Dec 17, 2004	20.10	20.30	19.87	19.90	6,660,600	-0.24(-1.19%)
Dec 16, 2004	20.13	20.52	19.94	20.14	4,516,100	-0.27(-1.32%)
Dec 15, 2004	20.48	20.62	20.13	20.41	7,313,900	-0.01(-0.05%)
Dec 14, 2004	20.28	20.53	20.16	20.42	7,796,800	+0.25(+1.24%)
Dec 13, 2004	20.45	20.47	19.97	20.17	9,545,100	-0.12(-0.59%)
Dec 10, 2004	20.25	20.42	20.03	20.29	9,518,100	-0.18(-0.88%)
Dec 09, 2004	20.50	20.57	19.42	20.47	46,326,800	-1.73(-7.79%)
Dec 08, 2004	22.10	22.43	22.01	22.20	12,831,100	-0.44(-1.94%)
Dec 07, 2004	23.27	23.68	22.56	22.64	7,370,400	-0.67(-2.87%)
Dec 06, 2004	23.32	23.45	22.86	23.31	7,277,900	+0.06(+0.26%)
Dec 03, 2004	23.57	23.65	23.15	23.25	9,058,800	+0.16(+0.69%)
Dec 02, 2004	23.70	23.95	23.02	23.09	9,214,300	-0.71(-2.98%)
Dec 01, 2004	22.88	23.81	22.81	23.80	7,161,600	+1.12(+4.94%)
Nov 30, 2004	22.81	23.05	22.58	22.68	7,372,300	+0.06(+0.27%)
Nov 29, 2004	22.90	23.09	22.28	22.62	6,164,000	-0.13(-0.57%)
Nov 26, 2004	23.10	23.18	22.75	22.75	1,405,400	-0.34(-1.47%)
Nov 24, 2004	23.02	23.46	22.89	23.09	4,383,900	+0.14(+0.61%)
Nov 23, 2004	23.48	23.53	22.74	22.95	6,988,900	-0.50(-2.13%)
Nov 22, 2004	23.27	23.51	22.94	23.45	4,745,400	+0.05(+0.21%)
Nov 19, 2004	24.08	24.16	23.23	23.40	7,677,400	-0.64(-2.66%)
Nov 18, 2004	23.55	24.24	23.41	24.04	6,578,900	+0.31(+1.31%)
Nov 17, 2004	23.50	24.26	23.47	23.73	12,393,900	+0.47(+2.02%)
Nov 16, 2004	23.15	23.50	22.82	23.26	5,955,300	-0.01(-0.04%)
Nov 15, 2004	22.95	23.75	22.71	23.27	7,204,900	+0.22(+0.95%)
Nov 12, 2004	22.51	23.05	22.00	23.05	6,719,600	+0.63(+2.81%)
Nov 11, 2004	22.11	22.63	21.84	22.42	11,728,700	+0.59(+2.70%)
Nov 10, 2004	22.24	22.32	21.63	21.83	9,089,900	-0.48(-2.15%)
Nov 09, 2004	22.52	22.64	22.31	22.31	5,587,900	-0.33(-1.46%)
Nov 08, 2004	22.83	23.07	22.53	22.64	4,146,400	-0.21(-0.92%)
Nov 05, 2004	23.05	23.38	22.63	22.85	8,221,600	+0.11(+0.48%)
Nov 04, 2004	22.46	22.77	22.08	22.74	8,506,900	+0.09(+0.40%)
Nov 03, 2004	23.71	23.89	22.46	22.65	9,028,800	-0.62(-2.66%)
Nov 02, 2004	22.45	23.50	22.35	23.27	9,782,600	+0.44(+1.93%)
Nov 01, 2004	22.67	22.99	22.51	22.83	3,814,700	+0.12(+0.53%)
Oct 29, 2004	22.73	23.07	22.60	22.71	6,240,100	-0.02(-0.09%)
Oct 28, 2004	22.62	22.98	22.43	22.73	5,757,300	+0.02(+0.08%)
Oct 27, 2004	21.93	22.80	21.63	22.71	8,692,100	+1.06(+4.90%)
Oct 26, 2004	22.00	22.09	21.46	21.65	6,533,600	-0.31(-1.41%)
Oct 25, 2004	22.21	22.47	21.85	21.96	6,984,900	+0.19(+0.87%)
Oct 22, 2004	22.70	22.75	21.43	21.77	11,230,900	-0.94(-4.14%)
Oct 21, 2004	20.91	22.86	20.50	22.71	20,961,100	+2.48(+12.26%)
Oct 20, 2004	19.64	20.48	19.48	20.23	9,212,800	+0.45(+2.28%)
Oct 19, 2004	20.05	20.29	19.78	19.78	5,932,900	+0.07(+0.36%)
Oct 18, 2004	19.46	19.82	18.97	19.71	5,723,500	+0.12(+0.61%)
Oct 15, 2004	19.73	19.93	19.41	19.59	5,564,100	+0.02(+0.10%)
Oct 14, 2004	19.80	19.95	19.42	19.57	5,857,800	-0.31(-1.56%)
Oct 13, 2004	20.30	20.45	19.66	19.88	7,695,700	+0.09(+0.45%)
Oct 12, 2004	19.48	19.90	19.26	19.79	7,233,900	-0.04(-0.20%)
Oct 11, 2004	19.74	19.93	19.52	19.83	5,309,600	+0.18(+0.92%)
Oct 08, 2004	20.15	20.37	19.43	19.65	9,725,100	-0.73(-3.58%)
Oct 07, 2004	20.47	20.72	20.22	20.38	5,874,100	-0.01(-0.05%)
Oct 06, 2004	20.47	20.50	19.93	20.39	6,517,700	+0.00(+0.00%)
Oct 05, 2004	20.29	20.71	19.92	20.39	7,102,100	+0.04(+0.20%)
Oct 04, 2004	20.64	20.94	20.26	20.35	8,704,300	+0.09(+0.44%)
Oct 01, 2004	20.00	20.51	19.77	20.26	8,117,800	+0.69(+3.53%)
Sep 30, 2004	19.42	20.02	19.40	19.57	7,527,600	+0.28(+1.45%)
Sep 29, 2004	18.93	19.65	18.82	19.29	8,490,000	+0.37(+1.96%)
Sep 28, 2004	19.05	19.11	18.66	18.92	10,778,000	-0.09(-0.47%)
Sep 27, 2004	18.96	19.80	18.82	19.01	9,461,000	-0.29(-1.50%)
Sep 24, 2004	20.31	20.43	19.20	19.30	14,463,700	-1.00(-4.93%)
Sep 23, 2004	20.15	20.59	19.88	20.30	6,054,700	+0.12(+0.59%)
Sep 22, 2004	20.62	20.68	20.15	20.18	7,652,300	-0.74(-3.54%)
Sep 21, 2004	20.70	21.00	20.38	20.92	9,683,200	+0.45(+2.20%)
Sep 20, 2004	19.78	20.78	19.64	20.47	9,400,900	+0.59(+2.97%)
Sep 17, 2004	19.69	19.92	19.48	19.88	5,746,100	+0.38(+1.95%)
Sep 16, 2004	19.42	19.80	19.31	19.50	5,113,900	+0.09(+0.46%)
Sep 15, 2004	19.42	19.87	19.31	19.41	7,173,400	-0.77(-3.82%)
Sep 14, 2004	20.24	20.32	19.79	20.18	10,861,300	-0.17(-0.84%)
Sep 13, 2004	19.56	20.65	19.54	20.35	14,212,400	+0.93(+4.79%)
Sep 10, 2004	18.65	19.56	18.39	19.42	10,192,600	+0.69(+3.68%)
Sep 09, 2004	17.95	18.96	17.66	18.73	11,691,300	+0.98(+5.52%)
Sep 08, 2004	17.69	18.09	17.52	17.75	6,705,600	+0.00(+0.00%)
Sep 07, 2004	18.05	18.11	17.50	17.75	8,217,200	-0.06(-0.34%)
Sep 03, 2004	18.03	18.55	17.71	17.81	11,793,700	-1.25(-6.56%)
Sep 02, 2004	18.89	19.19	18.63	19.06	9,512,700	-0.03(-0.16%)

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.