Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	26.42	26.69	26.32	26.67	1,770,959	+0.34(+1.30%)
Aug 30, 2005	26.48	26.55	26.08	26.33	2,011,766	-0.15(-0.58%)
Aug 29, 2005	26.15	26.53	26.09	26.48	1,491,806	+0.22(+0.82%)
Aug 26, 2005	26.33	26.48	26.24	26.26	1,136,313	-0.13(-0.50%)
Aug 25, 2005	26.23	26.46	26.23	26.40	1,079,497	+0.16(+0.63%)
Aug 24, 2005	26.49	26.64	26.22	26.23	1,842,550	-0.24(-0.92%)
Aug 23, 2005	26.32	26.56	26.32	26.48	1,441,851	+0.07(+0.26%)
Aug 22, 2005	26.26	26.52	26.16	26.41	1,198,581	+0.15(+0.58%)
Aug 19, 2005	26.31	26.35	26.17	26.25	1,013,710	+0.06(+0.22%)
Aug 18, 2005	26.04	26.29	25.97	26.20	1,477,734	+0.09(+0.33%)
Aug 17, 2005	26.30	26.33	25.92	26.11	1,592,773	-0.15(-0.58%)
Aug 16, 2005	26.66	26.78	26.26	26.26	1,868,408	-0.45(-1.70%)
Aug 15, 2005	26.71	26.77	26.50	26.72	1,572,544	-0.28(-1.05%)
Aug 12, 2005	26.96	27.06	26.72	27.00	1,499,194	-0.02(-0.06%)
Aug 11, 2005	26.61	27.03	26.61	27.02	1,442,202	+0.28(+1.06%)
Aug 10, 2005	26.86	27.10	26.60	26.74	1,777,467	-0.03(-0.11%)
Aug 09, 2005	26.54	26.77	26.41	26.77	2,466,819	+0.22(+0.84%)
Aug 08, 2005	27.09	27.15	26.42	26.54	2,252,573	-0.53(-1.95%)
Aug 05, 2005	27.37	27.38	26.82	27.07	2,044,308	-0.43(-1.57%)
Aug 04, 2005	27.56	27.69	27.46	27.50	1,226,197	-0.16(-0.58%)
Aug 03, 2005	27.48	27.99	27.45	27.66	1,787,670	+0.15(+0.56%)
Aug 02, 2005	27.17	27.54	27.17	27.51	1,847,651	+0.43(+1.57%)
Aug 01, 2005	27.41	27.46	27.08	27.08	1,824,960	-0.30(-1.08%)
Jul 29, 2005	27.54	27.67	27.37	27.38	1,125,231	-0.22(-0.78%)
Jul 28, 2005	27.42	27.61	27.24	27.60	1,993,297	+0.25(+0.91%)
Jul 27, 2005	27.25	27.45	27.18	27.35	1,645,718	+0.04(+0.15%)
Jul 26, 2005	27.40	27.52	27.24	27.31	1,398,403	-0.06(-0.23%)
Jul 25, 2005	27.20	27.54	27.20	27.37	1,638,155	+0.15(+0.56%)
Jul 22, 2005	27.02	27.23	26.99	27.21	1,210,894	+0.20(+0.74%)
Jul 21, 2005	27.32	27.40	26.85	27.02	2,906,920	-0.36(-1.31%)
Jul 20, 2005	27.07	27.38	26.92	27.37	1,958,820	+0.28(+1.03%)
Jul 19, 2005	27.23	27.24	27.06	27.09	1,427,427	-0.07(-0.27%)
Jul 18, 2005	27.37	27.46	27.16	27.17	836,227	-0.16(-0.58%)
Jul 15, 2005	27.24	27.42	27.22	27.33	852,234	-0.01(-0.04%)
Jul 14, 2005	27.60	27.71	27.13	27.34	1,676,149	-0.22(-0.78%)
Jul 13, 2005	27.49	27.67	27.44	27.56	1,474,920	+0.10(+0.35%)
Jul 12, 2005	27.32	27.47	27.17	27.46	1,398,227	+0.14(+0.52%)
Jul 11, 2005	27.28	27.35	27.21	27.32	1,198,933	+0.11(+0.42%)
Jul 08, 2005	26.80	27.22	26.75	27.20	1,640,793	+0.46(+1.72%)
Jul 07, 2005	26.28	26.75	26.25	26.74	2,067,526	+0.23(+0.88%)
Jul 06, 2005	26.67	26.80	26.49	26.51	1,593,476	-0.20(-0.77%)
Jul 05, 2005	26.72	26.84	26.59	26.71	1,266,303	-0.05(-0.19%)
Jul 01, 2005	26.61	26.80	26.53	26.77	1,493,213	+0.14(+0.51%)
Jun 30, 2005	26.59	26.85	26.51	26.63	1,965,680	+0.11(+0.41%)
Jun 29, 2005	26.44	26.58	26.35	26.52	1,251,527	+0.06(+0.22%)
Jun 28, 2005	26.28	26.47	26.26	26.46	1,448,007	+0.24(+0.91%)
Jun 27, 2005	26.23	26.40	26.12	26.23	1,297,613	+0.07(+0.26%)
Jun 24, 2005	26.42	26.46	26.13	26.16	1,181,871	-0.22(-0.84%)
Jun 23, 2005	26.67	26.67	26.23	26.38	1,431,824	+0.04(+0.15%)
Jun 22, 2005	26.24	26.40	26.17	26.34	1,506,758	+0.24(+0.91%)
Jun 21, 2005	26.09	26.19	26.01	26.10	948,627	-0.01(-0.02%)
Jun 20, 2005	26.00	26.15	25.95	26.11	826,201	+0.01(+0.02%)
Jun 17, 2005	26.18	26.24	26.01	26.10	1,561,111	+0.12(+0.46%)
Jun 16, 2005	25.90	26.06	25.76	25.98	1,691,101	+0.18(+0.71%)
Jun 15, 2005	26.14	26.14	25.76	25.80	1,313,444	-0.28(-1.07%)
Jun 14, 2005	25.93	26.17	25.81	26.08	1,291,456	+0.18(+0.70%)
Jun 13, 2005	25.88	26.00	25.75	25.90	1,615,464	-0.02(-0.07%)
Jun 10, 2005	25.87	26.01	25.82	25.91	1,288,818	+0.07(+0.29%)
Jun 09, 2005	25.90	25.93	25.72	25.84	1,181,519	-0.11(-0.44%)
Jun 08, 2005	26.02	26.10	25.90	25.95	923,474	-0.06(-0.24%)
Jun 07, 2005	26.07	26.24	25.94	26.01	1,777,643	+0.05(+0.18%)
Jun 06, 2005	26.13	26.17	25.95	25.97	1,213,181	-0.18(-0.67%)
Jun 03, 2005	26.13	26.26	25.98	26.15	1,178,001	+0.05(+0.20%)
Jun 02, 2005	26.09	26.16	26.05	26.09	1,134,026	-0.05(-0.20%)
Jun 01, 2005	25.84	26.30	25.75	26.15	2,157,939	+0.27(+1.05%)
May 31, 2005	25.87	26.01	25.79	25.87	1,666,123	+0.10(+0.40%)
May 27, 2005	25.59	25.79	25.59	25.77	1,131,387	+0.18(+0.69%)
May 26, 2005	25.64	25.75	25.54	25.59	1,969,726	-0.06(-0.22%)
May 25, 2005	25.76	25.84	25.56	25.65	2,147,737	-0.19(-0.73%)
May 24, 2005	25.86	25.97	25.71	25.84	1,702,358	+0.00(+0.00%)
May 23, 2005	26.00	26.01	25.75	25.84	3,626,878	-0.15(-0.59%)
May 20, 2005	26.01	26.01	25.83	25.99	2,009,655	+0.04(+0.15%)
May 19, 2005	26.01	26.08	25.81	25.95	1,987,668	-0.07(-0.28%)
May 18, 2005	26.01	26.21	25.89	26.03	2,012,821	+0.10(+0.40%)
May 17, 2005	25.72	25.96	25.69	25.92	2,587,838	+0.03(+0.13%)
May 16, 2005	25.48	25.94	25.44	25.89	4,947,886	+0.09(+0.33%)
May 13, 2005	25.92	26.05	25.58	25.80	4,950,701	-0.03(-0.13%)
May 12, 2005	25.87	25.91	25.70	25.84	2,512,025	-0.03(-0.11%)
May 11, 2005	25.57	25.92	25.49	25.87	3,301,464	+0.35(+1.38%)
May 10, 2005	25.42	25.59	25.30	25.51	2,615,454	+0.02(+0.07%)
May 09, 2005	25.25	25.51	25.13	25.50	2,748,962	+0.32(+1.29%)
May 06, 2005	25.10	25.26	24.95	25.17	2,763,562	+0.13(+0.52%)
May 05, 2005	24.80	25.07	24.75	25.04	2,219,856	+0.16(+0.66%)
May 04, 2005	24.84	24.89	24.67	24.88	1,604,910	+0.04(+0.16%)
May 03, 2005	24.76	24.95	24.67	24.84	1,375,888	+0.05(+0.18%)
May 02, 2005	24.73	24.82	24.66	24.79	1,173,779	+0.19(+0.76%)
Apr 29, 2005	24.45	24.63	24.30	24.60	2,536,475	+0.22(+0.91%)
Apr 28, 2005	24.67	24.78	24.37	24.38	1,845,541	-0.31(-1.27%)
Apr 27, 2005	24.60	24.82	24.39	24.70	2,812,462	+0.07(+0.30%)
Apr 26, 2005	24.71	24.82	24.54	24.62	1,462,783	-0.16(-0.64%)
Apr 25, 2005	24.62	24.78	24.57	24.78	2,059,435	+0.24(+0.97%)
Apr 22, 2005	24.43	24.70	24.33	24.54	1,716,430	+0.11(+0.47%)
Apr 21, 2005	24.42	24.53	24.17	24.43	1,784,503	+0.29(+1.20%)
Apr 20, 2005	24.20	24.27	24.03	24.14	1,199,285	-0.09(-0.35%)
Apr 19, 2005	24.09	24.34	24.05	24.22	1,465,069	+0.15(+0.64%)
Apr 18, 2005	24.00	24.25	23.88	24.07	1,898,135	+0.07(+0.31%)
Apr 15, 2005	24.30	24.32	24.00	24.00	2,318,008	-0.31(-1.26%)
Apr 14, 2005	24.34	24.43	24.24	24.30	2,202,090	-0.03(-0.12%)
Apr 13, 2005	24.34	24.55	24.24	24.33	2,245,537	-0.12(-0.49%)
Apr 12, 2005	24.03	24.47	23.91	24.45	1,840,440	+0.35(+1.46%)
Apr 11, 2005	24.03	24.26	24.03	24.10	1,170,789	+0.11(+0.45%)
Apr 08, 2005	24.16	24.21	23.98	23.99	1,634,989	-0.16(-0.66%)
Apr 07, 2005	24.00	24.17	23.92	24.15	1,334,200	+0.20(+0.83%)
Apr 06, 2005	23.97	24.09	23.90	23.95	1,038,336	+0.01(+0.02%)
Apr 05, 2005	23.72	23.95	23.68	23.95	999,990	+0.29(+1.23%)
Apr 04, 2005	23.79	23.83	23.59	23.66	2,093,911	-0.13(-0.55%)
Apr 01, 2005	24.10	24.22	23.74	23.79	1,856,974	-0.19(-0.81%)
Mar 31, 2005	23.88	24.07	23.85	23.98	3,587,125	+0.17(+0.72%)
Mar 30, 2005	23.54	23.83	23.54	23.81	1,531,911	+0.27(+1.14%)
Mar 29, 2005	23.75	23.75	23.45	23.54	1,567,795	-0.13(-0.53%)
Mar 28, 2005	23.84	23.91	23.66	23.67	1,021,978	-0.07(-0.31%)
Mar 24, 2005	23.73	23.91	23.67	23.74	1,289,873	+0.15(+0.63%)
Mar 23, 2005	23.58	23.65	23.37	23.59	2,046,946	-0.05(-0.19%)
Mar 22, 2005	23.88	23.95	23.59	23.64	2,995,222	-0.19(-0.81%)
Mar 21, 2005	23.88	23.93	23.70	23.83	2,558,991	+0.04(+0.17%)
Mar 18, 2005	24.16	24.17	23.58	23.79	4,048,159	-0.25(-1.04%)
Mar 17, 2005	24.12	24.29	23.96	24.04	1,319,424	+0.06(+0.26%)
Mar 16, 2005	24.26	24.26	23.77	23.98	1,954,423	-0.13(-0.54%)
Mar 15, 2005	24.36	24.41	24.05	24.11	1,300,427	-0.08(-0.33%)
Mar 14, 2005	24.04	24.24	24.00	24.19	1,755,128	+0.37(+1.55%)
Mar 11, 2005	23.99	24.14	23.82	23.82	1,287,762	-0.17(-0.71%)
Mar 10, 2005	23.93	24.02	23.68	23.99	2,547,733	+0.28(+1.17%)
Mar 09, 2005	24.08	24.08	23.68	23.71	3,100,938	-0.44(-1.81%)
Mar 08, 2005	24.45	24.45	24.13	24.15	1,768,321	-0.30(-1.21%)
Mar 07, 2005	24.52	24.55	24.33	24.45	1,705,173	+0.05(+0.21%)
Mar 04, 2005	24.19	24.57	24.19	24.39	2,499,009	+0.29(+1.20%)
Mar 03, 2005	24.25	24.31	24.08	24.10	1,958,644	-0.09(-0.35%)
Mar 02, 2005	24.25	24.33	24.10	24.19	1,675,797	-0.11(-0.47%)
Mar 01, 2005	24.33	24.50	24.21	24.30	2,666,817	+0.00(+0.00%)
Feb 28, 2005	24.58	24.62	24.25	24.30	1,900,949	-0.20(-0.81%)
Feb 25, 2005	24.29	24.60	24.21	24.50	2,037,447	+0.22(+0.91%)
Feb 24, 2005	24.19	24.32	24.17	24.28	1,413,179	+0.20(+0.83%)
Feb 23, 2005	24.24	24.38	24.08	24.08	1,487,233	+0.02(+0.09%)
Feb 22, 2005	24.67	24.68	24.06	24.06	2,153,190	-0.65(-2.62%)
Feb 18, 2005	25.00	25.00	24.59	24.71	1,728,215	-0.30(-1.18%)
Feb 17, 2005	25.08	25.12	24.97	25.00	1,485,122	-0.07(-0.29%)
Feb 16, 2005	25.02	25.09	24.86	25.08	1,367,797	+0.06(+0.23%)
Feb 15, 2005	25.15	25.16	24.96	25.02	1,263,664	-0.03(-0.14%)
Feb 14, 2005	25.27	25.27	24.96	25.05	4,142,617	-0.30(-1.19%)
Feb 11, 2005	25.36	25.42	25.20	25.36	2,421,613	+0.00(+0.00%)
Feb 10, 2005	25.19	25.36	25.10	25.36	1,550,205	+0.22(+0.88%)
Feb 09, 2005	25.07	25.16	25.01	25.13	1,296,205	+0.12(+0.48%)
Feb 08, 2005	25.11	25.18	25.00	25.01	1,613,353	-0.09(-0.34%)
Feb 07, 2005	25.12	25.13	24.96	25.10	1,293,215	-0.02(-0.09%)
Feb 04, 2005	24.93	25.12	24.82	25.12	1,781,337	+0.34(+1.35%)
Feb 03, 2005	24.88	24.88	24.70	24.79	1,753,369	-0.09(-0.37%)
Feb 02, 2005	24.90	24.92	24.77	24.88	1,465,597	-0.03(-0.14%)
Feb 01, 2005	24.85	25.00	24.78	24.91	1,981,687	-0.03(-0.11%)
Jan 31, 2005	24.90	25.00	24.59	24.94	1,796,465	+0.32(+1.32%)
Jan 28, 2005	24.79	24.79	24.46	24.62	1,492,686	-0.17(-0.69%)
Jan 27, 2005	24.83	24.83	24.55	24.79	3,375,166	-0.09(-0.34%)
Jan 26, 2005	24.64	24.91	24.61	24.87	1,347,568	+0.27(+1.11%)
Jan 25, 2005	24.84	24.96	24.60	24.60	2,576,756	-0.18(-0.71%)
Jan 24, 2005	24.70	25.00	24.70	24.78	1,214,588	+0.10(+0.42%)
Jan 21, 2005	24.82	24.91	24.65	24.67	1,301,307	-0.14(-0.57%)
Jan 20, 2005	24.79	24.96	24.74	24.82	1,016,173	-0.04(-0.16%)
Jan 19, 2005	25.00	25.09	24.84	24.86	894,626	-0.15(-0.59%)
Jan 18, 2005	24.64	25.00	24.57	25.00	1,443,610	+0.31(+1.27%)
Jan 14, 2005	24.79	24.93	24.63	24.69	1,323,118	-0.03(-0.14%)
Jan 13, 2005	24.75	24.87	24.67	24.72	1,052,760	+0.01(+0.02%)
Jan 12, 2005	24.74	24.82	24.57	24.72	1,194,184	+0.08(+0.32%)
Jan 11, 2005	24.79	24.79	24.50	24.64	1,789,429	-0.05(-0.18%)
Jan 10, 2005	24.43	24.73	24.40	24.68	2,145,450	+0.31(+1.28%)
Jan 07, 2005	24.43	24.54	24.22	24.37	1,536,661	+0.07(+0.28%)
Jan 06, 2005	24.25	24.36	24.24	24.30	1,564,101	+0.03(+0.12%)
Jan 05, 2005	24.42	24.43	24.18	24.28	3,722,392	-0.27(-1.09%)
Jan 04, 2005	24.68	24.78	24.54	24.54	2,039,910	-0.07(-0.30%)
Jan 03, 2005	24.88	24.96	24.49	24.62	2,341,051	-0.26(-1.03%)
Dec 31, 2004	25.11	25.11	24.87	24.87	734,557	-0.25(-1.00%)
Dec 30, 2004	25.04	25.23	25.03	25.12	1,044,669	+0.08(+0.32%)
Dec 29, 2004	25.06	25.09	24.91	25.04	953,025	+0.06(+0.23%)
Dec 28, 2004	25.07	25.14	24.89	24.99	1,632,702	+0.04(+0.16%)
Dec 27, 2004	25.35	25.41	24.95	24.95	1,509,924	-0.41(-1.61%)
Dec 23, 2004	25.34	25.37	25.15	25.36	2,094,791	+0.10(+0.41%)
Dec 22, 2004	25.41	25.41	25.20	25.25	1,703,238	-0.10(-0.40%)
Dec 21, 2004	25.10	25.38	25.03	25.36	1,442,730	+0.23(+0.93%)
Dec 20, 2004	25.20	25.27	25.06	25.12	1,869,287	+0.06(+0.25%)
Dec 17, 2004	25.11	25.16	24.95	25.06	2,449,405	-0.07(-0.27%)
Dec 16, 2004	25.44	25.44	25.03	25.13	1,763,220	-0.17(-0.67%)
Dec 15, 2004	25.37	25.38	25.14	25.30	1,591,014	-0.04(-0.16%)
Dec 14, 2004	25.18	25.35	25.03	25.34	1,093,217	+0.18(+0.70%)
Dec 13, 2004	24.87	25.17	24.78	25.16	966,217	+0.46(+1.86%)
Dec 10, 2004	25.09	25.09	24.54	24.70	1,438,860	+0.05(+0.21%)
Dec 09, 2004	24.66	24.84	24.65	24.65	1,409,837	-0.07(-0.30%)
Dec 08, 2004	24.88	24.97	24.71	24.72	1,368,676	-0.14(-0.55%)
Dec 07, 2004	25.01	25.09	24.86	24.86	1,432,880	-0.20(-0.82%)
Dec 06, 2004	24.82	25.07	24.66	25.07	1,626,194	+0.28(+1.15%)
Dec 03, 2004	24.96	25.00	24.72	24.78	2,424,427	+0.06(+0.23%)
Dec 02, 2004	24.76	24.88	24.58	24.72	1,645,015	-0.20(-0.80%)
Dec 01, 2004	25.06	25.07	24.52	24.92	3,163,382	-0.01(-0.02%)
Nov 30, 2004	25.36	25.41	24.93	24.93	1,933,491	-0.52(-2.03%)
Nov 29, 2004	25.81	25.81	25.34	25.45	1,223,911	-0.36(-1.41%)
Nov 26, 2004	25.75	25.87	25.72	25.81	368,334	+0.20(+0.78%)
Nov 24, 2004	25.78	25.84	25.57	25.61	1,114,677	-0.06(-0.22%)
Nov 23, 2004	25.41	25.79	25.41	25.67	1,309,222	+0.09(+0.33%)
Nov 22, 2004	25.41	25.58	25.34	25.58	1,142,293	+0.26(+1.01%)
Nov 19, 2004	25.46	25.58	25.16	25.33	1,229,715	-0.13(-0.51%)
Nov 18, 2004	25.41	25.54	25.40	25.46	791,725	+0.05(+0.20%)
Nov 17, 2004	25.58	25.67	25.34	25.41	1,387,673	-0.17(-0.67%)
Nov 16, 2004	25.65	25.82	25.56	25.58	748,629	-0.07(-0.27%)
Nov 15, 2004	25.84	25.91	25.60	25.65	831,302	-0.27(-1.05%)
Nov 12, 2004	25.67	25.92	25.53	25.92	981,521	+0.28(+1.09%)
Nov 11, 2004	25.42	25.71	25.28	25.64	1,084,070	+0.36(+1.42%)
Nov 10, 2004	25.27	25.42	25.07	25.28	1,416,521	+0.12(+0.47%)
Nov 09, 2004	25.36	25.40	25.12	25.16	1,344,402	-0.20(-0.78%)
Nov 08, 2004	25.28	25.46	25.28	25.36	3,192,230	-0.24(-0.95%)
Nov 05, 2004	25.69	25.69	25.24	25.61	3,059,953	-0.08(-0.31%)
Nov 04, 2004	24.94	25.69	24.92	25.69	2,302,529	+0.74(+2.99%)
Nov 03, 2004	24.64	24.96	24.64	24.94	1,735,955	+0.54(+2.21%)
Nov 02, 2004	24.70	24.72	24.39	24.40	2,350,021	-0.34(-1.36%)
Nov 01, 2004	24.66	24.87	24.62	24.74	2,036,568	+0.03(+0.14%)
Oct 29, 2004	24.74	24.75	24.59	24.70	2,024,607	-0.03(-0.11%)
Oct 28, 2004	24.83	24.87	24.64	24.73	3,372,703	-0.10(-0.39%)
Oct 27, 2004	24.90	24.99	24.77	24.83	1,279,319	-0.19(-0.75%)
Oct 26, 2004	24.73	25.01	24.62	25.01	1,399,986	+0.24(+0.96%)
Oct 25, 2004	24.70	24.87	24.59	24.78	1,265,775	+0.13(+0.53%)
Oct 22, 2004	24.44	24.72	24.39	24.64	1,327,164	+0.23(+0.95%)
Oct 21, 2004	24.16	24.43	24.10	24.41	1,033,587	+0.17(+0.70%)
Oct 20, 2004	24.16	24.26	24.00	24.24	1,445,896	+0.10(+0.40%)
Oct 19, 2004	24.42	24.43	24.11	24.14	1,211,422	-0.28(-1.14%)
Oct 18, 2004	24.49	24.55	24.34	24.42	1,447,831	-0.16(-0.67%)
Oct 15, 2004	24.28	24.64	24.28	24.59	1,600,160	+0.31(+1.26%)
Oct 14, 2004	24.17	24.33	24.16	24.28	1,067,008	+0.03(+0.14%)
Oct 13, 2004	24.59	24.59	24.15	24.25	1,487,936	-0.34(-1.39%)
Oct 12, 2004	24.30	24.59	24.21	24.59	1,710,801	+0.29(+1.19%)
Oct 11, 2004	24.16	24.32	24.10	24.30	668,947	+0.14(+0.59%)
Oct 08, 2004	24.20	24.32	24.07	24.16	1,280,902	+0.01(+0.02%)
Oct 07, 2004	24.22	24.41	24.13	24.15	1,331,737	-0.30(-1.21%)
Oct 06, 2004	24.37	24.49	24.27	24.45	1,419,687	+0.10(+0.40%)
Oct 05, 2004	24.21	24.38	24.21	24.35	987,677	+0.06(+0.26%)
Oct 04, 2004	24.12	24.32	24.03	24.29	1,220,393	+0.23(+0.97%)
Oct 01, 2004	23.97	24.08	23.93	24.05	1,166,567	+0.15(+0.64%)
Sep 30, 2004	23.82	23.98	23.82	23.90	1,475,975	+0.02(+0.10%)
Sep 29, 2004	23.94	23.94	23.76	23.88	799,816	-0.07(-0.28%)
Sep 28, 2004	23.77	24.05	23.77	23.95	1,399,107	+0.11(+0.45%)
Sep 27, 2004	23.65	23.90	23.62	23.84	825,146	+0.15(+0.65%)
Sep 24, 2004	23.62	23.72	23.52	23.68	1,167,271	+0.02(+0.07%)
Sep 23, 2004	23.91	23.94	23.67	23.67	992,778	-0.27(-1.12%)
Sep 22, 2004	23.96	24.07	23.89	23.93	1,087,588	-0.12(-0.52%)
Sep 21, 2004	24.13	24.13	23.95	24.06	728,577	+0.01(+0.05%)
Sep 20, 2004	24.10	24.17	23.99	24.05	753,730	-0.12(-0.49%)
Sep 17, 2004	24.06	24.19	24.05	24.17	1,213,708	+0.16(+0.66%)
Sep 16, 2004	23.82	24.04	23.77	24.01	905,532	+0.31(+1.32%)
Sep 15, 2004	23.65	23.71	23.55	23.70	925,409	+0.10(+0.43%)
Sep 14, 2004	23.74	23.76	23.51	23.59	1,349,855	-0.18(-0.77%)
Sep 13, 2004	23.84	23.84	23.66	23.77	1,439,916	-0.06(-0.26%)
Sep 10, 2004	23.77	23.86	23.55	23.84	2,420,381	+0.03(+0.14%)
Sep 09, 2004	23.93	24.05	23.77	23.80	1,975,882	-0.16(-0.66%)
Sep 08, 2004	24.29	24.29	23.88	23.96	1,274,570	-0.40(-1.66%)
Sep 07, 2004	24.36	24.39	24.28	24.37	1,109,752	+0.11(+0.47%)
Sep 03, 2004	24.22	24.30	24.13	24.25	958,302	+0.01(+0.05%)
Sep 02, 2004	24.11	24.26	24.08	24.24	1,187,148	+0.13(+0.54%)

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.