Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	46.45	48.58	46.38	48.24	14,138,226	+3.17(+7.03%)
Sep 29, 2005	43.74	45.12	43.30	45.07	6,890,729	+1.33(+3.04%)
Sep 28, 2005	44.54	45.05	43.50	43.74	7,408,020	-0.58(-1.31%)
Sep 27, 2005	45.50	45.79	44.31	44.32	5,952,083	-0.89(-1.97%)
Sep 26, 2005	45.13	46.15	44.89	45.21	6,829,193	+0.42(+0.94%)
Sep 23, 2005	44.79	44.94	43.45	44.79	6,797,618	+1.00(+2.28%)
Sep 22, 2005	43.79	45.71	42.82	43.79	17,006,060	-1.51(-3.33%)
Sep 21, 2005	46.20	46.30	45.24	45.30	7,206,762	-1.07(-2.31%)
Sep 20, 2005	46.55	47.81	46.10	46.37	8,691,561	-0.41(-0.88%)
Sep 19, 2005	45.90	46.83	44.75	46.78	7,496,468	+1.07(+2.34%)
Sep 16, 2005	44.55	46.09	44.22	45.71	14,329,776	+1.80(+4.10%)
Sep 15, 2005	43.26	44.04	42.64	43.91	8,281,158	+0.66(+1.53%)
Sep 14, 2005	42.78	43.99	42.62	43.25	12,920,500	+0.61(+1.43%)
Sep 13, 2005	40.64	43.20	40.54	42.64	11,801,978	+2.55(+6.36%)
Sep 12, 2005	39.75	40.58	39.67	40.09	4,594,657	+0.54(+1.37%)
Sep 09, 2005	39.41	40.01	39.41	39.55	3,777,389	+0.43(+1.10%)
Sep 08, 2005	38.86	39.48	38.66	39.12	4,635,613	-0.47(-1.19%)
Sep 07, 2005	38.36	39.68	37.97	39.59	5,456,477	+1.34(+3.50%)
Sep 06, 2005	37.92	38.89	37.59	38.25	4,801,843	+0.49(+1.30%)
Sep 02, 2005	38.25	38.36	37.61	37.76	3,439,733	-0.59(-1.54%)
Sep 01, 2005	37.86	38.52	37.76	38.35	6,365,685	-0.48(-1.24%)
Aug 31, 2005	38.90	39.40	38.37	38.83	6,740,974	+0.07(+0.18%)
Aug 30, 2005	38.75	38.84	37.84	38.76	5,098,139	-0.17(-0.44%)
Aug 29, 2005	37.04	39.96	36.88	38.93	13,038,388	+1.65(+4.43%)
Aug 26, 2005	37.20	37.35	36.85	37.28	4,223,400	-0.04(-0.11%)
Aug 25, 2005	36.12	37.48	36.04	37.32	7,942,273	+1.59(+4.45%)
Aug 24, 2005	35.20	36.56	35.08	35.73	6,920,710	+0.48(+1.36%)
Aug 23, 2005	34.89	35.61	34.51	35.25	3,927,660	+0.20(+0.57%)
Aug 22, 2005	36.05	36.28	34.88	35.05	4,463,911	-0.91(-2.53%)
Aug 19, 2005	36.59	36.59	35.88	35.96	4,048,253	-0.52(-1.43%)
Aug 18, 2005	36.03	36.60	35.98	36.48	3,585,646	+0.32(+0.88%)
Aug 17, 2005	36.05	36.63	36.02	36.16	3,841,276	+0.19(+0.53%)
Aug 16, 2005	37.05	37.13	35.86	35.97	4,667,303	-1.08(-2.91%)
Aug 15, 2005	36.38	37.35	36.29	37.05	4,948,763	+0.51(+1.40%)
Aug 12, 2005	35.55	37.03	35.39	36.54	8,307,389	+1.06(+2.99%)
Aug 11, 2005	34.70	35.59	34.67	35.48	4,269,876	+0.81(+2.34%)
Aug 10, 2005	35.02	35.20	34.51	34.67	5,348,882	-0.36(-1.03%)
Aug 09, 2005	35.43	35.50	34.79	35.03	3,136,579	-0.13(-0.37%)
Aug 08, 2005	34.38	35.50	34.36	35.16	5,913,403	+0.84(+2.45%)
Aug 05, 2005	34.15	34.61	33.94	34.32	3,663,041	+0.22(+0.65%)
Aug 04, 2005	34.33	34.95	34.01	34.10	3,940,567	-0.43(-1.25%)
Aug 03, 2005	33.92	34.98	33.70	34.53	5,616,547	+0.47(+1.38%)
Aug 02, 2005	33.81	34.18	33.64	34.06	3,089,295	+0.35(+1.04%)
Aug 01, 2005	34.14	34.14	33.62	33.71	2,340,032	-0.11(-0.33%)
Jul 29, 2005	33.80	34.25	33.63	33.82	3,413,026	-0.18(-0.53%)
Jul 28, 2005	32.94	34.16	32.75	34.00	7,106,307	+0.93(+2.81%)
Jul 27, 2005	33.28	33.47	32.71	33.07	5,431,715	-0.31(-0.93%)
Jul 26, 2005	31.63	33.60	31.57	33.38	9,857,548	+1.61(+5.07%)
Jul 25, 2005	31.47	31.81	31.28	31.77	5,258,803	+0.37(+1.18%)
Jul 22, 2005	31.21	32.84	30.97	31.40	22,571,478	+3.18(+11.27%)
Jul 21, 2005	28.36	28.58	27.45	28.22	7,631,508	-0.04(-0.14%)
Jul 20, 2005	27.78	28.33	27.75	28.26	3,328,514	+0.08(+0.28%)
Jul 19, 2005	27.93	28.49	27.62	28.18	6,253,755	+0.88(+3.22%)
Jul 18, 2005	27.48	27.65	27.23	27.30	2,838,066	-0.20(-0.73%)
Jul 15, 2005	26.55	27.53	26.55	27.50	4,811,047	+0.92(+3.46%)
Jul 14, 2005	26.46	27.21	26.05	26.58	6,309,319	+0.27(+1.03%)
Jul 13, 2005	26.16	26.49	25.94	26.31	4,257,510	+0.25(+0.96%)
Jul 12, 2005	25.72	26.38	25.72	26.06	4,018,892	+0.36(+1.40%)
Jul 11, 2005	25.34	25.75	25.32	25.70	5,684,034	+0.65(+2.59%)
Jul 08, 2005	24.96	25.29	24.55	25.05	5,033,820	+0.23(+0.93%)
Jul 07, 2005	23.52	24.95	23.41	24.82	5,780,536	+1.06(+4.46%)
Jul 06, 2005	23.95	24.05	23.63	23.76	2,311,329	-0.30(-1.25%)
Jul 05, 2005	23.43	24.34	23.43	24.06	4,640,400	+0.42(+1.78%)
Jul 01, 2005	23.67	23.85	23.45	23.64	3,025,400	-0.09(-0.38%)
Jun 30, 2005	24.34	24.34	23.70	23.73	4,115,544	-0.45(-1.86%)
Jun 29, 2005	24.00	24.44	23.88	24.18	4,131,739	-0.26(-1.06%)
Jun 28, 2005	24.59	24.68	23.85	24.44	2,866,757	+0.11(+0.45%)
Jun 27, 2005	24.68	24.77	24.01	24.33	3,009,824	-0.36(-1.46%)
Jun 24, 2005	24.75	25.04	24.46	24.69	3,610,361	-0.13(-0.52%)
Jun 23, 2005	25.34	25.68	24.55	24.82	4,868,465	-0.46(-1.82%)
Jun 22, 2005	25.23	25.62	25.12	25.28	3,013,713	+0.19(+0.76%)
Jun 21, 2005	25.06	25.20	24.71	25.09	2,148,310	+0.11(+0.44%)
Jun 20, 2005	24.75	25.17	24.70	24.98	2,787,526	-0.03(-0.12%)
Jun 17, 2005	25.01	25.30	24.60	25.01	4,115,463	+0.34(+1.38%)
Jun 16, 2005	24.61	24.94	24.52	24.67	3,056,096	+0.02(+0.08%)
Jun 15, 2005	25.08	25.25	24.24	24.65	4,301,577	-0.41(-1.64%)
Jun 14, 2005	25.22	25.38	24.87	25.06	2,439,689	-0.22(-0.87%)
Jun 13, 2005	24.89	25.35	24.80	25.28	3,835,159	+0.48(+1.94%)
Jun 10, 2005	25.04	25.11	24.50	24.80	2,594,114	-0.34(-1.35%)
Jun 09, 2005	24.37	25.14	24.24	25.14	4,417,016	+0.81(+3.33%)
Jun 08, 2005	24.56	24.89	24.19	24.33	4,236,933	-0.03(-0.12%)
Jun 07, 2005	24.41	25.10	24.19	24.36	6,463,064	-0.10(-0.41%)
Jun 06, 2005	24.73	24.95	24.10	24.46	8,313,749	-1.06(-4.15%)
Jun 03, 2005	26.10	26.20	25.42	25.52	3,761,192	-0.67(-2.56%)
Jun 02, 2005	26.00	26.25	25.86	26.19	1,924,076	+0.08(+0.31%)
Jun 01, 2005	25.99	26.33	25.55	26.11	3,926,319	+0.14(+0.54%)
May 31, 2005	26.10	26.46	25.90	25.97	4,090,229	-0.12(-0.46%)
May 27, 2005	26.50	26.54	25.82	26.09	2,940,003	-0.22(-0.84%)
May 26, 2005	26.45	26.76	26.23	26.31	3,290,942	-0.03(-0.11%)
May 25, 2005	26.79	26.84	26.16	26.34	3,263,393	-0.41(-1.53%)
May 24, 2005	26.20	26.98	26.18	26.75	3,803,200	+0.50(+1.90%)
May 23, 2005	25.95	26.59	25.77	26.25	5,617,723	+0.46(+1.78%)
May 20, 2005	25.63	25.82	25.56	25.79	2,452,564	-0.03(-0.12%)
May 19, 2005	25.58	25.83	25.41	25.82	2,627,369	+0.26(+1.02%)
May 18, 2005	25.39	25.75	25.35	25.56	5,233,500	+0.16(+0.63%)
May 17, 2005	25.34	25.41	24.93	25.40	2,108,963	+0.06(+0.24%)
May 16, 2005	25.22	25.50	25.04	25.34	1,875,280	+0.02(+0.08%)
May 13, 2005	24.68	25.75	24.37	25.32	5,072,786	+0.73(+2.97%)
May 12, 2005	25.11	25.20	24.30	24.59	3,801,714	-0.53(-2.11%)
May 11, 2005	25.28	25.32	24.54	25.12	2,781,731	+0.03(+0.12%)
May 10, 2005	24.78	25.25	24.53	25.09	3,110,757	+0.11(+0.44%)
May 09, 2005	25.18	25.25	24.72	24.98	3,662,386	-0.13(-0.52%)
May 06, 2005	24.28	25.22	24.00	25.11	5,368,103	+1.07(+4.45%)
May 05, 2005	24.29	24.36	23.79	24.04	2,823,264	-0.26(-1.07%)
May 04, 2005	24.02	24.41	23.85	24.30	2,448,533	+0.53(+2.23%)
May 03, 2005	24.00	24.13	23.64	23.77	2,684,843	-0.33(-1.37%)
May 02, 2005	23.93	24.20	23.78	24.10	3,115,153	+0.40(+1.69%)
Apr 29, 2005	24.71	24.75	23.55	23.70	6,693,203	-0.77(-3.15%)
Apr 28, 2005	24.80	25.16	24.32	24.47	4,678,370	-0.58(-2.32%)
Apr 27, 2005	24.70	25.23	24.17	25.05	5,119,774	+0.28(+1.13%)
Apr 26, 2005	24.99	25.38	24.75	24.77	5,065,936	-0.55(-2.17%)
Apr 25, 2005	25.49	25.79	24.75	25.32	5,405,853	+0.00(+0.00%)
Apr 22, 2005	26.33	26.88	24.88	25.32	12,891,951	-2.56(-9.18%)
Apr 21, 2005	27.32	27.99	26.58	27.88	7,716,749	+0.91(+3.37%)
Apr 20, 2005	27.49	27.60	26.79	26.97	4,796,077	-0.19(-0.70%)
Apr 19, 2005	27.13	27.53	26.70	27.16	3,876,460	+0.54(+2.03%)
Apr 18, 2005	26.04	26.78	25.95	26.62	3,378,744	+0.46(+1.76%)
Apr 15, 2005	26.81	26.90	25.59	26.16	7,728,229	-1.10(-4.04%)
Apr 14, 2005	28.02	28.25	27.13	27.26	4,868,939	-0.71(-2.54%)
Apr 13, 2005	28.63	28.74	27.79	27.97	2,578,581	-0.65(-2.27%)
Apr 12, 2005	28.44	28.79	28.05	28.62	3,063,397	+0.06(+0.21%)
Apr 11, 2005	28.69	28.85	28.37	28.56	2,782,879	-0.19(-0.66%)
Apr 08, 2005	28.57	29.03	28.53	28.75	2,708,248	+0.04(+0.14%)
Apr 07, 2005	28.54	28.84	28.37	28.71	3,113,851	+0.12(+0.42%)
Apr 06, 2005	28.37	28.59	28.03	28.59	6,202,344	+0.61(+2.18%)
Apr 05, 2005	28.00	28.24	27.84	27.98	4,003,967	+0.03(+0.11%)
Apr 04, 2005	28.06	28.25	27.60	27.95	3,160,028	+0.18(+0.65%)
Apr 01, 2005	28.01	28.42	27.51	27.77	4,581,145	-0.03(-0.11%)
Mar 31, 2005	27.67	27.80	27.48	27.80	2,668,683	+0.16(+0.58%)
Mar 30, 2005	27.07	27.64	27.05	27.64	2,946,898	+0.52(+1.92%)
Mar 29, 2005	27.54	27.85	26.86	27.12	4,114,346	-0.51(-1.85%)
Mar 28, 2005	27.83	28.00	27.51	27.63	4,261,712	-0.12(-0.43%)
Mar 24, 2005	27.14	28.03	27.08	27.75	8,965,529	-0.20(-0.72%)
Mar 23, 2005	27.48	28.28	27.46	27.95	4,672,938	+0.21(+0.76%)
Mar 22, 2005	28.13	28.20	27.62	27.74	3,069,057	-0.21(-0.75%)
Mar 21, 2005	28.00	28.18	27.12	27.95	4,417,775	-0.14(-0.50%)
Mar 18, 2005	28.18	28.42	27.98	28.09	5,321,808	+0.37(+1.33%)
Mar 17, 2005	27.84	28.05	27.57	27.72	3,610,190	-0.28(-1.00%)
Mar 16, 2005	27.71	28.30	27.51	28.00	5,013,695	+0.13(+0.47%)
Mar 15, 2005	27.76	28.05	27.61	27.87	3,380,000	+0.22(+0.80%)
Mar 14, 2005	27.85	28.05	27.34	27.65	2,666,094	-0.15(-0.54%)
Mar 11, 2005	27.61	28.23	27.53	27.80	6,407,482	+0.34(+1.24%)
Mar 10, 2005	27.44	27.50	26.79	27.46	3,408,258	+0.22(+0.81%)
Mar 09, 2005	27.29	27.74	27.23	27.24	3,104,152	+0.01(+0.04%)
Mar 08, 2005	27.28	27.88	27.03	27.23	4,030,945	-0.15(-0.55%)
Mar 07, 2005	26.90	27.55	26.70	27.38	5,245,230	+0.87(+3.28%)
Mar 04, 2005	27.08	27.10	26.50	26.51	3,461,570	-0.42(-1.56%)
Mar 03, 2005	27.06	27.15	26.50	26.93	3,956,662	+0.09(+0.34%)
Mar 02, 2005	26.80	27.31	26.56	26.84	3,624,595	-0.23(-0.85%)
Mar 01, 2005	27.00	27.42	26.81	27.07	3,499,602	+0.19(+0.71%)
Feb 28, 2005	26.91	27.18	26.42	26.88	4,027,592	-0.13(-0.48%)
Feb 25, 2005	27.10	27.55	26.30	27.01	8,076,646	-0.24(-0.88%)
Feb 24, 2005	25.62	27.29	25.49	27.25	6,588,060	+1.57(+6.11%)
Feb 23, 2005	25.84	26.00	25.25	25.68	3,938,368	+0.14(+0.55%)
Feb 22, 2005	25.44	26.29	25.10	25.54	4,907,520	-0.06(-0.23%)
Feb 18, 2005	25.78	25.96	25.53	25.60	2,783,544	-0.16(-0.62%)
Feb 17, 2005	26.39	26.44	25.52	25.76	4,375,588	-0.51(-1.94%)
Feb 16, 2005	26.30	26.62	26.12	26.27	4,875,985	-0.17(-0.64%)
Feb 15, 2005	25.43	26.57	25.38	26.44	10,899,139	+1.15(+4.55%)
Feb 14, 2005	25.04	25.37	24.85	25.29	3,457,864	+0.48(+1.93%)
Feb 11, 2005	24.45	25.00	24.08	24.81	2,934,058	+0.43(+1.76%)
Feb 10, 2005	24.35	24.63	24.09	24.38	2,894,980	+0.10(+0.41%)
Feb 09, 2005	24.88	24.98	24.15	24.28	3,169,701	-0.57(-2.29%)
Feb 08, 2005	24.71	25.23	24.71	24.85	3,299,632	-0.08(-0.32%)
Feb 07, 2005	25.10	25.43	24.82	24.93	2,975,124	-0.21(-0.84%)
Feb 04, 2005	24.41	25.15	24.41	25.14	4,318,176	+0.64(+2.61%)
Feb 03, 2005	24.54	24.72	24.31	24.50	2,680,911	-0.23(-0.93%)
Feb 02, 2005	24.82	25.11	24.59	24.73	3,145,109	-0.17(-0.68%)
Feb 01, 2005	24.54	24.98	24.20	24.90	5,437,676	+0.20(+0.81%)
Jan 31, 2005	25.17	25.19	24.04	24.70	9,363,480	-0.21(-0.84%)
Jan 28, 2005	25.15	25.43	24.37	24.91	26,995,256	+2.66(+11.96%)
Jan 27, 2005	21.28	22.71	21.00	22.25	20,373,424	+0.80(+3.73%)
Jan 26, 2005	21.02	21.99	20.25	21.45	16,658,284	-1.05(-4.67%)
Jan 25, 2005	22.79	23.28	22.16	22.50	8,404,475	-0.12(-0.53%)
Jan 24, 2005	23.29	23.54	22.47	22.62	5,864,893	-0.54(-2.33%)
Jan 21, 2005	24.33	24.36	23.01	23.16	5,113,757	-0.94(-3.90%)
Jan 20, 2005	23.35	24.30	23.24	24.10	5,114,531	+0.24(+1.01%)
Jan 19, 2005	25.03	25.22	23.75	23.86	5,661,705	-1.30(-5.17%)
Jan 18, 2005	24.87	25.19	24.63	25.16	4,049,997	+0.25(+1.00%)
Jan 14, 2005	24.90	25.23	23.87	24.91	6,662,104	+0.31(+1.26%)
Jan 13, 2005	24.98	25.00	24.50	24.60	4,463,854	+0.11(+0.45%)
Jan 12, 2005	24.35	24.62	23.85	24.49	5,675,889	+0.50(+2.08%)
Jan 11, 2005	24.00	24.52	23.81	23.99	6,815,251	-0.60(-2.44%)
Jan 10, 2005	24.14	24.94	24.06	24.59	6,716,106	+0.63(+2.63%)
Jan 07, 2005	23.80	24.12	23.49	23.96	6,098,350	+0.54(+2.31%)
Jan 06, 2005	23.50	23.70	23.14	23.42	4,677,333	+0.25(+1.08%)
Jan 05, 2005	23.25	23.51	22.92	23.17	5,670,144	-0.20(-0.86%)
Jan 04, 2005	24.26	24.34	23.05	23.37	6,184,808	-0.81(-3.35%)
Jan 03, 2005	25.07	25.30	24.14	24.18	7,780,125	-0.79(-3.16%)
Dec 31, 2004	25.19	25.49	24.97	24.97	1,834,200	-0.35(-1.38%)
Dec 30, 2004	25.40	25.55	25.00	25.32	2,390,100	-0.08(-0.31%)
Dec 29, 2004	24.81	25.46	24.79	25.40	3,544,800	+0.41(+1.64%)
Dec 28, 2004	25.10	25.20	24.36	24.99	5,363,700	-0.32(-1.26%)
Dec 27, 2004	25.99	26.00	24.98	25.31	4,985,200	-0.24(-0.94%)
Dec 23, 2004	24.46	25.83	24.30	25.55	12,032,300	+1.35(+5.58%)
Dec 22, 2004	24.11	24.60	24.02	24.20	6,072,600	+0.19(+0.79%)
Dec 21, 2004	22.74	24.01	22.70	24.01	10,372,900	+1.66(+7.43%)
Dec 20, 2004	22.90	22.98	22.27	22.35	3,544,200	-0.42(-1.84%)
Dec 17, 2004	23.00	23.00	22.50	22.77	5,149,600	-0.05(-0.22%)
Dec 16, 2004	23.49	23.52	22.65	22.82	3,631,900	-0.59(-2.52%)
Dec 15, 2004	22.95	23.54	22.87	23.41	4,089,000	+0.52(+2.27%)
Dec 14, 2004	22.76	22.99	22.55	22.89	3,120,400	+0.26(+1.15%)
Dec 13, 2004	23.08	23.11	22.47	22.63	3,436,800	-0.10(-0.44%)
Dec 10, 2004	22.80	23.26	22.60	22.73	4,752,900	-0.12(-0.53%)
Dec 09, 2004	22.99	23.02	22.15	22.85	8,289,400	-0.38(-1.64%)
Dec 08, 2004	23.76	23.83	23.01	23.23	4,223,300	-0.33(-1.40%)
Dec 07, 2004	24.80	24.82	23.44	23.56	5,811,400	-1.10(-4.46%)
Dec 06, 2004	24.09	24.79	23.80	24.66	4,465,800	+0.61(+2.54%)
Dec 03, 2004	24.64	24.75	23.81	24.05	6,570,500	+0.13(+0.54%)
Dec 02, 2004	23.45	24.01	23.17	23.92	6,200,300	+0.66(+2.84%)
Dec 01, 2004	23.01	23.31	22.86	23.26	5,184,200	+0.68(+3.01%)
Nov 30, 2004	22.72	22.86	22.41	22.58	3,778,000	-0.08(-0.35%)
Nov 29, 2004	23.35	23.50	22.55	22.66	4,605,700	-0.38(-1.65%)
Nov 26, 2004	22.98	23.15	22.86	23.04	1,744,200	+0.16(+0.70%)
Nov 24, 2004	22.59	22.95	22.52	22.88	2,649,400	+0.44(+1.96%)
Nov 23, 2004	22.21	22.74	22.21	22.44	3,633,000	+0.22(+0.99%)
Nov 22, 2004	22.36	22.43	21.65	22.22	4,306,600	-0.27(-1.20%)
Nov 19, 2004	23.00	23.00	22.43	22.49	2,884,900	-0.47(-2.05%)
Nov 18, 2004	22.44	23.08	22.34	22.96	3,716,600	+0.33(+1.46%)
Nov 17, 2004	23.13	23.32	22.37	22.63	6,561,900	-0.10(-0.44%)
Nov 16, 2004	22.70	22.96	22.35	22.73	5,009,600	-0.01(-0.04%)
Nov 15, 2004	21.98	23.00	21.70	22.74	9,205,300	+0.92(+4.22%)
Nov 12, 2004	21.25	21.90	21.20	21.82	5,249,500	+0.70(+3.31%)
Nov 11, 2004	21.00	21.27	20.74	21.12	3,665,500	+0.48(+2.33%)
Nov 10, 2004	21.14	21.14	20.62	20.64	3,802,700	-0.41(-1.95%)
Nov 09, 2004	21.01	21.25	20.87	21.05	3,039,600	-0.01(-0.05%)
Nov 08, 2004	21.18	21.45	20.94	21.06	3,499,500	-0.18(-0.85%)
Nov 05, 2004	21.03	21.45	20.84	21.24	8,023,200	+0.65(+3.16%)
Nov 04, 2004	20.26	20.73	20.22	20.59	4,587,800	+0.15(+0.73%)
Nov 03, 2004	21.45	21.52	20.40	20.44	6,221,500	-0.51(-2.43%)
Nov 02, 2004	20.81	21.21	20.63	20.95	6,030,100	+0.22(+1.06%)
Nov 01, 2004	20.76	21.04	20.57	20.73	3,723,900	-0.14(-0.67%)
Oct 29, 2004	20.80	21.31	20.67	20.87	4,793,000	+0.09(+0.43%)
Oct 28, 2004	20.34	21.06	20.22	20.78	6,632,300	+0.32(+1.56%)
Oct 27, 2004	20.04	20.54	19.72	20.46	6,048,100	+0.56(+2.81%)
Oct 26, 2004	20.03	20.09	19.66	19.90	4,458,800	+0.16(+0.81%)
Oct 25, 2004	20.16	20.16	19.70	19.74	6,056,400	-0.37(-1.84%)
Oct 22, 2004	20.17	20.59	20.05	20.11	4,927,600	-0.39(-1.90%)
Oct 21, 2004	20.49	20.56	20.22	20.50	9,066,400	+0.25(+1.23%)
Oct 20, 2004	20.84	21.05	20.23	20.25	9,924,500	-0.59(-2.83%)
Oct 19, 2004	21.15	21.45	20.80	20.84	9,902,200	+0.19(+0.92%)
Oct 18, 2004	20.39	20.79	20.09	20.65	7,619,600	+0.22(+1.08%)
Oct 15, 2004	20.78	20.98	20.32	20.43	15,691,700	-0.09(-0.44%)
Oct 14, 2004	21.87	22.17	20.32	20.52	58,474,900	-7.68(-27.23%)
Oct 13, 2004	28.71	28.80	27.73	28.20	18,467,800	-0.10(-0.35%)
Oct 12, 2004	27.33	28.37	26.96	28.30	13,949,800	-0.66(-2.28%)
Oct 11, 2004	29.93	30.19	28.66	28.96	8,087,300	-1.24(-4.11%)
Oct 08, 2004	30.54	30.97	29.79	30.20	5,842,900	-0.75(-2.42%)
Oct 07, 2004	31.30	31.96	30.93	30.95	5,964,200	-0.47(-1.50%)
Oct 06, 2004	30.79	31.49	30.63	31.42	5,343,900	+0.51(+1.65%)
Oct 05, 2004	30.51	31.14	30.20	30.91	8,025,600	-0.29(-0.93%)
Oct 04, 2004	31.00	31.38	30.75	31.20	9,278,700	+0.78(+2.56%)

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.