Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.58	23.00	22.51	22.90	498,468	+0.15(+0.68%)
Sep 29, 2005	22.87	22.98	22.52	22.75	436,828	-0.01(-0.06%)
Sep 28, 2005	23.06	23.39	22.75	22.76	624,973	-0.24(-1.04%)
Sep 27, 2005	23.03	23.11	22.63	23.00	512,171	+0.01(+0.06%)
Sep 26, 2005	22.30	23.01	22.04	22.99	626,691	+0.85(+3.84%)
Sep 23, 2005	22.13	22.30	21.62	22.13	558,543	+0.20(+0.90%)
Sep 22, 2005	21.94	22.66	21.68	21.94	499,483	-0.39(-1.76%)
Sep 21, 2005	22.37	22.91	22.15	22.33	474,551	+0.18(+0.83%)
Sep 20, 2005	22.75	22.99	22.03	22.15	859,804	-0.60(-2.63%)
Sep 19, 2005	22.36	22.80	22.21	22.75	522,879	+0.49(+2.21%)
Sep 16, 2005	22.25	22.40	22.15	22.25	701,268	+0.16(+0.73%)
Sep 15, 2005	21.55	22.26	21.55	22.09	625,139	+0.50(+2.31%)
Sep 14, 2005	22.02	22.13	21.47	21.59	521,663	-0.35(-1.60%)
Sep 13, 2005	22.22	22.36	21.86	21.94	445,116	-0.36(-1.61%)
Sep 12, 2005	22.18	22.47	21.82	22.30	660,155	+0.05(+0.22%)
Sep 09, 2005	22.22	22.49	22.15	22.25	557,876	-0.04(-0.19%)
Sep 08, 2005	22.11	22.82	21.87	22.30	977,707	+0.26(+1.18%)
Sep 07, 2005	21.68	22.40	21.49	22.04	1,244,363	+1.04(+4.96%)
Sep 06, 2005	20.46	21.06	20.46	21.00	537,860	+0.57(+2.79%)
Sep 02, 2005	20.81	20.95	20.24	20.43	496,466	-0.28(-1.36%)
Sep 01, 2005	20.20	20.76	20.11	20.71	706,185	+0.60(+2.97%)
Aug 31, 2005	19.85	20.18	19.60	20.11	533,929	+0.35(+1.78%)
Aug 30, 2005	19.62	19.83	19.38	19.76	400,673	+0.14(+0.72%)
Aug 29, 2005	19.07	19.88	18.97	19.62	555,894	+0.55(+2.88%)
Aug 26, 2005	19.34	19.50	18.90	19.07	535,653	-0.32(-1.67%)
Aug 25, 2005	18.98	19.58	18.95	19.39	463,697	+0.41(+2.15%)
Aug 24, 2005	19.00	19.60	18.84	18.98	613,601	-0.54(-2.77%)
Aug 23, 2005	20.10	20.24	19.34	19.53	603,351	-0.57(-2.83%)
Aug 22, 2005	19.60	20.30	19.55	20.10	756,910	+0.67(+3.44%)
Aug 19, 2005	19.55	19.82	19.40	19.43	569,069	-0.10(-0.50%)
Aug 18, 2005	19.74	19.90	19.38	19.53	707,547	-0.46(-2.32%)
Aug 17, 2005	20.25	20.55	19.88	19.99	864,779	-0.35(-1.73%)
Aug 16, 2005	20.84	20.99	20.31	20.34	575,567	-0.60(-2.89%)
Aug 15, 2005	20.74	21.04	20.43	20.95	497,265	+0.21(+1.02%)
Aug 12, 2005	20.81	20.97	20.20	20.74	476,144	-0.04(-0.20%)
Aug 11, 2005	20.54	21.09	20.38	20.78	417,176	+0.19(+0.92%)
Aug 10, 2005	20.47	20.84	20.29	20.59	641,634	+0.27(+1.31%)
Aug 09, 2005	20.36	20.74	20.12	20.32	372,131	-0.04(-0.17%)
Aug 08, 2005	20.01	20.59	19.98	20.36	444,639	+0.39(+1.97%)
Aug 05, 2005	20.39	20.70	19.80	19.96	647,805	-0.58(-2.84%)
Aug 04, 2005	20.51	20.74	20.28	20.55	633,961	-0.20(-0.95%)
Aug 03, 2005	21.09	21.21	20.74	20.74	772,446	-0.28(-1.34%)
Aug 02, 2005	20.41	21.36	20.36	21.02	1,205,780	+0.77(+3.82%)
Aug 01, 2005	20.33	20.59	20.04	20.25	821,945	+0.14(+0.70%)
Jul 29, 2005	20.10	20.39	19.86	20.11	695,988	+0.06(+0.32%)
Jul 28, 2005	19.51	20.22	19.48	20.05	701,194	+0.53(+2.74%)
Jul 27, 2005	19.95	20.04	19.34	19.51	690,088	-0.27(-1.35%)
Jul 26, 2005	19.64	20.11	19.18	19.78	857,302	+0.24(+1.22%)
Jul 25, 2005	20.13	20.24	18.84	19.54	822,663	-0.56(-2.80%)
Jul 22, 2005	19.74	20.13	19.62	20.10	987,941	+0.41(+2.11%)
Jul 21, 2005	19.79	20.04	19.34	19.69	1,079,648	+0.03(+0.14%)
Jul 20, 2005	19.05	19.90	18.96	19.66	1,167,641	+0.53(+2.76%)
Jul 19, 2005	18.78	19.25	18.69	19.13	721,584	+0.39(+2.10%)
Jul 18, 2005	18.74	19.03	18.63	18.74	661,543	-0.11(-0.60%)
Jul 15, 2005	18.70	18.90	18.58	18.85	645,855	+0.08(+0.45%)
Jul 14, 2005	19.17	19.31	18.70	18.77	634,701	-0.25(-1.33%)
Jul 13, 2005	19.08	19.33	18.81	19.02	899,473	-0.09(-0.48%)
Jul 12, 2005	19.36	19.55	18.91	19.11	1,028,115	-0.29(-1.49%)
Jul 11, 2005	18.46	19.48	18.46	19.40	1,271,352	+0.91(+4.94%)
Jul 08, 2005	18.24	18.56	18.11	18.49	1,689,634	+0.39(+2.14%)
Jul 07, 2005	17.41	18.25	17.28	18.10	1,588,182	+0.44(+2.51%)
Jul 06, 2005	17.68	17.72	16.85	17.66	2,349,282	+0.32(+1.87%)
Jul 05, 2005	17.00	17.40	16.79	17.33	1,477,808	+0.53(+3.14%)
Jul 01, 2005	16.71	17.14	16.67	16.80	844,502	+0.14(+0.84%)
Jun 30, 2005	16.31	16.79	16.31	16.66	1,036,481	+0.21(+1.28%)
Jun 29, 2005	16.38	16.47	16.35	16.45	489,778	+0.15(+0.91%)
Jun 28, 2005	15.73	16.33	15.71	16.31	721,985	+0.68(+4.32%)
Jun 27, 2005	15.28	15.76	15.24	15.63	678,187	+0.22(+1.46%)
Jun 24, 2005	15.47	15.64	15.12	15.41	1,023,300	-0.17(-1.08%)
Jun 23, 2005	16.22	16.27	15.45	15.57	1,096,866	-0.82(-4.98%)
Jun 22, 2005	16.44	16.52	16.21	16.39	632,762	+0.05(+0.30%)
Jun 21, 2005	16.31	16.50	16.03	16.34	905,887	-0.13(-0.77%)
Jun 20, 2005	16.87	16.95	16.35	16.47	679,765	-0.45(-2.66%)
Jun 17, 2005	16.84	17.09	16.76	16.92	1,222,525	+0.06(+0.37%)
Jun 16, 2005	16.49	16.86	16.24	16.85	999,983	+0.46(+2.83%)
Jun 15, 2005	16.01	16.50	15.93	16.39	979,901	+0.41(+2.60%)
Jun 14, 2005	16.07	16.07	15.72	15.98	1,942,957	-0.01(-0.04%)
Jun 13, 2005	15.72	16.10	15.55	15.98	1,042,215	+0.30(+1.93%)
Jun 10, 2005	15.29	15.81	15.22	15.68	735,862	+0.40(+2.62%)
Jun 09, 2005	14.98	15.28	14.77	15.28	991,774	+0.30(+1.97%)
Jun 08, 2005	15.19	15.29	14.88	14.98	817,532	-0.18(-1.16%)
Jun 07, 2005	15.67	15.72	15.12	15.16	1,411,869	-0.52(-3.32%)
Jun 06, 2005	16.28	16.45	15.50	15.68	1,514,554	-0.46(-2.83%)
Jun 03, 2005	16.46	16.77	16.14	16.14	1,011,489	-0.37(-2.22%)
Jun 02, 2005	16.31	16.79	16.17	16.50	1,270,897	+0.08(+0.47%)
Jun 01, 2005	16.28	16.52	16.13	16.43	789,564	+0.16(+0.99%)
May 31, 2005	16.28	16.36	16.03	16.26	1,012,898	-0.17(-1.03%)
May 27, 2005	16.91	17.19	16.41	16.43	1,002,415	-0.11(-0.68%)
May 26, 2005	16.04	16.68	15.91	16.54	637,804	+0.37(+2.26%)
May 25, 2005	16.50	16.63	15.90	16.18	684,839	-0.41(-2.50%)
May 24, 2005	16.62	16.88	16.43	16.59	565,609	+0.02(+0.13%)
May 23, 2005	16.42	16.80	16.26	16.57	790,605	+0.26(+1.60%)
May 20, 2005	17.09	17.24	15.73	16.31	2,449,352	-0.82(-4.80%)
May 19, 2005	17.79	17.93	16.94	17.14	1,405,974	-0.62(-3.49%)
May 18, 2005	16.97	18.63	16.84	17.75	2,159,327	+1.13(+6.81%)
May 17, 2005	16.09	16.72	16.09	16.62	822,037	+0.41(+2.56%)
May 16, 2005	15.69	16.26	15.69	16.21	1,096,073	+0.51(+3.27%)
May 13, 2005	15.96	16.04	15.27	15.69	1,795,697	-0.25(-1.54%)
May 12, 2005	17.09	17.25	15.82	15.94	1,394,159	-1.23(-7.17%)
May 11, 2005	17.37	17.57	16.90	17.17	904,738	-0.20(-1.13%)
May 10, 2005	17.77	17.88	17.23	17.37	1,082,385	-0.73(-4.04%)
May 09, 2005	18.20	18.41	17.88	18.10	622,757	-0.11(-0.58%)
May 06, 2005	17.93	18.33	17.82	18.20	661,610	+0.50(+2.82%)
May 05, 2005	18.33	18.51	17.54	17.70	823,403	-0.51(-2.78%)
May 04, 2005	17.40	18.25	17.36	18.21	1,195,736	+0.84(+4.86%)
May 03, 2005	16.99	17.56	16.88	17.37	1,140,038	+0.36(+2.11%)
May 02, 2005	17.30	17.36	16.98	17.01	1,290,674	-0.31(-1.79%)
Apr 29, 2005	17.07	17.54	16.78	17.32	1,442,292	+0.38(+2.24%)
Apr 28, 2005	17.72	17.82	16.84	16.94	1,520,665	-0.77(-4.37%)
Apr 27, 2005	18.41	18.49	17.51	17.71	1,231,206	-0.86(-4.62%)
Apr 26, 2005	19.32	19.58	18.46	18.57	943,321	-0.59(-3.08%)
Apr 25, 2005	19.13	19.29	18.79	19.16	646,479	+0.10(+0.52%)
Apr 22, 2005	19.67	19.69	18.96	19.06	779,301	-0.48(-2.45%)
Apr 21, 2005	19.48	19.79	18.84	19.54	1,254,496	+0.37(+1.94%)
Apr 20, 2005	20.12	20.19	18.92	19.17	990,231	-0.81(-4.05%)
Apr 19, 2005	19.71	20.15	19.69	19.98	1,032,217	+0.41(+2.12%)
Apr 18, 2005	18.94	19.72	18.82	19.56	1,585,898	+0.51(+2.66%)
Apr 15, 2005	19.60	20.26	18.96	19.05	1,941,629	-0.70(-3.56%)
Apr 14, 2005	21.52	21.64	19.67	19.76	2,866,739	-2.07(-9.47%)
Apr 13, 2005	22.50	22.57	21.64	21.83	1,112,010	-0.68(-3.03%)
Apr 12, 2005	22.43	22.57	21.93	22.51	1,131,957	-0.01(-0.03%)
Apr 11, 2005	22.57	22.85	22.37	22.51	908,476	-0.13(-0.59%)
Apr 08, 2005	23.72	23.74	22.54	22.65	1,137,449	-1.28(-5.35%)
Apr 07, 2005	23.82	24.17	23.55	23.93	1,079,147	+0.22(+0.92%)
Apr 06, 2005	22.26	24.18	21.99	23.71	4,152,224	-0.23(-0.97%)
Apr 05, 2005	23.96	24.12	23.48	23.94	979,900	+0.18(+0.77%)
Apr 04, 2005	24.14	24.14	23.34	23.76	835,696	-0.30(-1.23%)
Apr 01, 2005	24.08	24.42	23.48	24.05	1,071,520	+0.34(+1.42%)
Mar 31, 2005	23.53	24.11	23.41	23.72	1,227,509	+0.37(+1.60%)
Mar 30, 2005	23.38	23.87	23.09	23.34	1,420,218	-0.12(-0.51%)
Mar 29, 2005	24.96	25.20	23.37	23.46	1,977,306	-1.58(-6.29%)
Mar 28, 2005	25.52	25.56	24.72	25.04	824,382	-0.46(-1.79%)
Mar 24, 2005	25.49	26.14	25.38	25.50	559,385	+0.12(+0.47%)
Mar 23, 2005	25.87	26.29	25.31	25.38	767,550	-0.53(-2.04%)
Mar 22, 2005	26.16	26.89	25.83	25.90	1,056,582	-0.15(-0.57%)
Mar 21, 2005	25.53	26.53	25.42	26.05	1,376,430	+0.46(+1.81%)
Mar 18, 2005	26.19	26.31	24.97	25.59	1,641,880	-0.45(-1.73%)
Mar 17, 2005	25.52	26.62	25.52	26.04	1,534,427	+0.43(+1.67%)
Mar 16, 2005	26.23	26.36	24.82	25.61	1,939,019	-0.55(-2.10%)
Mar 15, 2005	26.19	26.93	25.88	26.16	1,301,609	+0.16(+0.62%)
Mar 14, 2005	26.72	26.78	25.26	25.99	1,425,747	-0.68(-2.56%)
Mar 11, 2005	26.10	27.31	26.10	26.68	1,771,612	+1.05(+4.09%)
Mar 10, 2005	26.40	26.43	24.87	25.63	2,086,856	-0.74(-2.80%)
Mar 09, 2005	26.89	27.66	26.19	26.37	1,499,002	-0.54(-2.01%)
Mar 08, 2005	28.13	28.13	26.59	26.91	1,647,812	-1.24(-4.40%)
Mar 07, 2005	28.58	28.78	27.84	28.15	1,050,036	-0.59(-2.06%)
Mar 04, 2005	27.68	28.92	27.59	28.74	1,163,619	+1.31(+4.80%)
Mar 03, 2005	27.52	27.70	27.13	27.42	591,864	+0.14(+0.52%)
Mar 02, 2005	27.58	27.77	26.21	27.28	1,050,996	-0.25(-0.89%)
Mar 01, 2005	28.65	29.00	27.32	27.53	1,252,098	-1.03(-3.62%)
Feb 28, 2005	28.69	29.01	27.79	28.56	1,025,807	-0.01(-0.02%)
Feb 25, 2005	27.63	29.06	27.53	28.57	1,889,935	+1.10(+4.01%)
Feb 24, 2005	26.31	27.84	26.19	27.47	1,557,814	+1.31(+5.01%)
Feb 23, 2005	25.88	26.39	25.84	26.16	584,298	+0.34(+1.31%)
Feb 22, 2005	26.43	27.03	25.78	25.82	927,458	-0.62(-2.34%)
Feb 18, 2005	26.30	26.82	25.92	26.44	762,468	+0.63(+2.42%)
Feb 17, 2005	26.94	27.14	25.77	25.81	1,357,497	-1.00(-3.72%)
Feb 16, 2005	25.56	27.03	25.25	26.81	1,748,464	+1.27(+4.98%)
Feb 15, 2005	25.57	25.81	24.97	25.54	871,244	+0.04(+0.14%)
Feb 14, 2005	25.55	25.93	25.28	25.50	808,824	+0.12(+0.47%)
Feb 11, 2005	25.25	25.54	24.70	25.38	566,168	+0.26(+1.04%)
Feb 10, 2005	24.61	25.27	24.38	25.12	874,818	+0.68(+2.79%)
Feb 09, 2005	25.38	25.43	24.44	24.44	768,369	-0.79(-3.15%)
Feb 08, 2005	25.43	25.45	25.00	25.24	727,165	+0.13(+0.53%)
Feb 07, 2005	24.95	25.65	24.88	25.10	1,663,939	+0.37(+1.51%)
Feb 04, 2005	24.89	25.09	24.00	24.73	1,126,260	+0.03(+0.11%)
Feb 03, 2005	24.33	24.79	23.78	24.70	1,515,309	+0.10(+0.40%)
Feb 02, 2005	24.04	24.67	23.89	24.60	1,142,024	+0.64(+2.67%)
Feb 01, 2005	24.33	24.56	23.79	23.96	750,408	-0.26(-1.07%)
Jan 31, 2005	22.75	24.80	22.32	24.22	3,683,225	+1.55(+6.82%)
Jan 28, 2005	23.25	23.25	22.41	22.68	685,274	-0.27(-1.16%)
Jan 27, 2005	23.60	23.69	22.90	22.94	787,085	-0.56(-2.39%)
Jan 26, 2005	23.52	23.55	22.71	23.51	534,842	+0.26(+1.12%)
Jan 25, 2005	23.54	23.89	23.03	23.25	956,821	+0.27(+1.16%)
Jan 24, 2005	23.55	23.55	22.89	22.98	622,025	-0.12(-0.52%)
Jan 21, 2005	22.74	23.51	22.64	23.10	750,626	+0.25(+1.08%)
Jan 20, 2005	22.42	23.27	21.60	22.85	936,405	+0.40(+1.79%)
Jan 19, 2005	22.69	22.86	22.13	22.45	756,147	+0.01(+0.03%)
Jan 18, 2005	22.81	23.15	22.23	22.44	724,793	-0.35(-1.54%)
Jan 14, 2005	22.49	22.95	22.39	22.80	892,897	+0.46(+2.08%)
Jan 13, 2005	21.74	22.52	21.52	22.33	1,004,538	+0.59(+2.72%)
Jan 12, 2005	21.52	21.84	21.30	21.74	714,189	+0.25(+1.18%)
Jan 11, 2005	22.08	22.11	21.14	21.49	879,633	-0.62(-2.80%)
Jan 10, 2005	21.80	22.73	21.80	22.11	913,627	+0.10(+0.45%)
Jan 07, 2005	22.80	22.89	21.38	22.01	1,248,392	-0.75(-3.28%)
Jan 06, 2005	23.31	23.49	22.51	22.75	1,330,144	+0.04(+0.15%)
Jan 05, 2005	22.47	23.20	22.19	22.72	1,072,436	+0.22(+0.97%)
Jan 04, 2005	22.50	23.44	22.36	22.50	945,770	-0.40(-1.75%)
Jan 03, 2005	23.88	24.08	22.64	22.90	1,262,776	-0.96(-4.01%)
Dec 31, 2004	23.52	24.33	23.39	23.86	791,404	+0.19(+0.80%)
Dec 30, 2004	24.41	24.55	23.50	23.67	1,251,252	-1.39(-5.53%)
Dec 29, 2004	24.98	25.15	24.74	25.05	431,353	+0.13(+0.51%)
Dec 28, 2004	24.32	24.95	24.09	24.93	658,052	+0.77(+3.20%)
Dec 27, 2004	24.26	24.57	23.98	24.15	468,472	-0.14(-0.58%)
Dec 23, 2004	24.39	24.39	24.05	24.29	223,285	+0.24(+0.99%)
Dec 22, 2004	23.84	24.64	23.21	24.05	946,474	-0.63(-2.56%)
Dec 21, 2004	24.43	24.92	24.23	24.69	681,376	+0.50(+2.06%)
Dec 20, 2004	24.33	24.75	24.12	24.19	720,771	+0.25(+1.06%)
Dec 17, 2004	23.91	24.11	23.42	23.93	529,343	+0.02(+0.09%)
Dec 16, 2004	23.80	24.15	23.55	23.91	740,682	+0.22(+0.92%)
Dec 15, 2004	23.19	23.79	23.11	23.70	688,914	+0.62(+2.68%)
Dec 14, 2004	22.85	23.18	22.61	23.08	672,985	+0.59(+2.63%)
Dec 13, 2004	22.32	22.79	22.15	22.49	819,187	+0.43(+1.94%)
Dec 10, 2004	21.68	22.28	21.63	22.06	585,520	+0.08(+0.35%)
Dec 09, 2004	22.04	22.15	21.33	21.98	1,143,164	-0.20(-0.89%)
Dec 08, 2004	22.63	22.63	21.87	22.18	1,455,053	-0.63(-2.74%)
Dec 07, 2004	22.89	23.13	22.50	22.80	1,580,207	-0.49(-2.11%)
Dec 06, 2004	24.45	24.45	23.21	23.29	1,503,123	-0.90(-3.72%)
Dec 03, 2004	23.98	24.48	23.81	24.19	707,402	+0.15(+0.64%)
Dec 02, 2004	24.76	25.10	23.21	24.04	1,645,059	-1.06(-4.23%)
Dec 01, 2004	26.33	26.51	24.70	25.10	1,896,646	-1.43(-5.38%)
Nov 30, 2004	26.76	26.93	26.39	26.53	1,084,712	-0.17(-0.63%)
Nov 29, 2004	26.61	26.98	25.76	26.70	1,321,366	+0.44(+1.67%)
Nov 26, 2004	25.02	26.37	24.83	26.26	1,035,646	+1.52(+6.15%)
Nov 24, 2004	24.62	25.07	24.62	24.74	528,489	+0.08(+0.34%)
Nov 23, 2004	25.26	25.47	24.38	24.65	1,004,784	-0.41(-1.66%)
Nov 22, 2004	24.57	25.54	24.19	25.07	909,781	+0.46(+1.89%)
Nov 19, 2004	24.61	24.68	24.27	24.60	639,421	+0.07(+0.29%)
Nov 18, 2004	24.61	24.74	24.29	24.53	546,409	+0.02(+0.09%)
Nov 17, 2004	24.22	24.75	24.01	24.51	1,342,415	+0.71(+2.98%)
Nov 16, 2004	23.82	24.61	23.55	23.80	912,626	-0.45(-1.86%)
Nov 15, 2004	23.81	24.54	23.81	24.25	1,051,575	+0.31(+1.30%)
Nov 12, 2004	23.66	24.01	23.51	23.94	989,993	+0.19(+0.82%)
Nov 11, 2004	23.84	23.84	23.48	23.74	951,878	-0.07(-0.30%)
Nov 10, 2004	23.92	24.08	23.46	23.82	1,006,918	+0.14(+0.61%)
Nov 09, 2004	23.20	23.77	23.13	23.67	1,464,724	+0.54(+2.33%)
Nov 08, 2004	22.66	23.19	22.66	23.13	1,090,685	+0.66(+2.94%)
Nov 05, 2004	22.79	23.06	22.02	22.47	1,587,744	+0.11(+0.50%)
Nov 04, 2004	21.07	22.47	20.74	22.36	1,829,376	+1.34(+6.35%)
Nov 03, 2004	20.76	21.52	20.67	21.02	1,647,335	+0.75(+3.68%)
Nov 02, 2004	20.08	20.61	19.93	20.28	1,030,811	+0.24(+1.19%)
Nov 01, 2004	20.42	20.55	19.84	20.04	635,297	+0.18(+0.89%)
Oct 29, 2004	19.62	20.31	19.58	19.86	930,688	+0.32(+1.62%)
Oct 28, 2004	19.44	19.83	19.27	19.55	1,066,081	-0.81(-3.97%)
Oct 27, 2004	20.74	20.74	20.06	20.36	715,366	-0.30(-1.46%)
Oct 26, 2004	20.48	20.74	19.95	20.66	929,265	+0.46(+2.30%)
Oct 25, 2004	20.57	20.57	19.93	20.19	647,527	+0.52(+2.65%)
Oct 22, 2004	20.16	20.69	19.58	19.67	846,778	-0.37(-1.82%)
Oct 21, 2004	19.34	20.16	19.13	20.04	1,337,864	+0.72(+3.71%)
Oct 20, 2004	18.91	19.98	18.86	19.32	1,209,439	+0.46(+2.42%)
Oct 19, 2004	20.24	20.26	18.64	18.87	2,089,639	-1.11(-5.56%)
Oct 18, 2004	20.14	20.35	19.62	19.98	931,683	-0.14(-0.72%)
Oct 15, 2004	20.17	20.64	20.00	20.12	880,057	+0.23(+1.15%)
Oct 14, 2004	20.49	20.74	19.69	19.89	1,601,824	-0.58(-2.82%)
Oct 13, 2004	21.94	21.94	20.07	20.47	3,294,385	-1.64(-7.41%)
Oct 12, 2004	22.01	22.33	21.92	22.11	977,620	-0.07(-0.32%)
Oct 11, 2004	23.20	23.20	22.06	22.18	1,187,537	-0.79(-3.43%)
Oct 08, 2004	23.17	23.76	22.63	22.96	1,561,149	-0.74(-3.11%)
Oct 07, 2004	24.19	24.61	23.66	23.70	1,641,930	-0.66(-2.71%)
Oct 06, 2004	23.62	24.75	22.85	24.36	4,990,786	+1.33(+5.77%)
Oct 05, 2004	23.63	23.87	22.57	23.03	2,010,422	-0.61(-2.59%)
Oct 04, 2004	23.20	23.87	23.04	23.65	1,840,754	+0.91(+3.99%)

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.