Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	40.45	40.45	39.36	40.45	1,266,492	+0.57(+1.43%)
Aug 30, 2005	40.35	40.35	39.76	39.88	1,080,174	-0.47(-1.16%)
Aug 29, 2005	40.15	40.40	39.81	40.35	939,265	+0.05(+0.11%)
Aug 26, 2005	40.35	40.47	39.92	40.30	1,143,928	-0.04(-0.10%)
Aug 25, 2005	40.70	40.80	40.30	40.34	1,077,052	-0.35(-0.85%)
Aug 24, 2005	41.04	41.30	40.67	40.69	923,001	-0.43(-1.05%)
Aug 23, 2005	41.23	41.42	41.05	41.12	1,030,082	-0.19(-0.47%)
Aug 22, 2005	41.18	41.59	41.12	41.31	593,302	+0.16(+0.39%)
Aug 19, 2005	41.62	41.64	41.12	41.15	652,112	-0.25(-0.59%)
Aug 18, 2005	41.13	41.49	41.07	41.40	759,453	+0.15(+0.37%)
Aug 17, 2005	41.28	41.50	41.10	41.24	816,831	-0.04(-0.09%)
Aug 16, 2005	41.84	41.96	41.28	41.28	930,808	-0.55(-1.32%)
Aug 15, 2005	41.73	42.09	41.63	41.83	841,813	+0.09(+0.22%)
Aug 12, 2005	41.70	41.93	41.53	41.74	509,121	-0.09(-0.22%)
Aug 11, 2005	41.65	42.04	41.56	41.83	719,119	+0.18(+0.42%)
Aug 10, 2005	42.13	42.17	41.58	41.66	865,623	-0.28(-0.66%)
Aug 09, 2005	41.81	42.10	41.52	41.93	737,204	+0.28(+0.66%)
Aug 08, 2005	41.54	41.83	41.46	41.66	878,634	+0.11(+0.26%)
Aug 05, 2005	41.51	41.61	41.25	41.55	1,104,245	-0.05(-0.11%)
Aug 04, 2005	42.31	42.46	41.49	41.60	1,554,556	-0.85(-1.99%)
Aug 03, 2005	42.56	42.59	42.20	42.44	950,715	-0.33(-0.77%)
Aug 02, 2005	42.81	42.81	42.48	42.77	1,163,575	+0.04(+0.09%)
Aug 01, 2005	42.63	42.87	42.43	42.73	1,031,253	+0.18(+0.42%)
Jul 29, 2005	42.59	42.64	42.35	42.56	1,312,291	-0.22(-0.50%)
Jul 28, 2005	42.71	42.90	42.53	42.77	1,286,399	+0.06(+0.14%)
Jul 27, 2005	42.23	42.82	42.18	42.71	1,357,830	+0.75(+1.80%)
Jul 26, 2005	42.00	42.60	41.89	41.96	1,381,770	+0.32(+0.76%)
Jul 25, 2005	42.20	42.25	41.53	41.64	1,564,054	-0.56(-1.33%)
Jul 22, 2005	42.66	43.16	41.73	42.20	2,803,874	+1.25(+3.06%)
Jul 21, 2005	41.04	41.04	40.49	40.95	1,347,030	-0.05(-0.13%)
Jul 20, 2005	40.93	41.10	40.30	41.00	1,157,330	+0.52(+1.29%)
Jul 19, 2005	40.24	40.63	40.19	40.48	1,662,808	+0.50(+1.25%)
Jul 18, 2005	40.37	40.37	39.98	39.98	899,581	-0.39(-0.97%)
Jul 15, 2005	40.16	40.42	40.14	40.37	1,167,348	+0.32(+0.81%)
Jul 14, 2005	39.81	40.10	39.67	40.05	2,515,290	+0.62(+1.58%)
Jul 13, 2005	39.67	39.67	39.40	39.43	1,577,716	-0.24(-0.60%)
Jul 12, 2005	40.02	40.15	39.64	39.67	1,887,899	-0.51(-1.26%)
Jul 11, 2005	39.97	40.32	39.97	40.17	1,129,616	-0.05(-0.11%)
Jul 08, 2005	40.08	40.26	39.75	40.22	1,324,391	+0.06(+0.15%)
Jul 07, 2005	39.93	40.19	39.69	40.16	1,732,417	+0.12(+0.29%)
Jul 06, 2005	40.12	40.37	39.84	40.04	1,671,916	-0.20(-0.50%)
Jul 05, 2005	40.24	40.41	40.08	40.24	1,317,365	-0.17(-0.42%)
Jul 01, 2005	40.34	40.57	40.05	40.41	1,324,001	+0.08(+0.21%)
Jun 30, 2005	40.04	40.76	39.99	40.33	2,311,928	+0.42(+1.06%)
Jun 29, 2005	39.89	40.03	39.73	39.90	1,064,431	-0.02(-0.06%)
Jun 28, 2005	39.64	40.00	39.50	39.93	1,248,927	+0.29(+0.74%)
Jun 27, 2005	39.48	40.06	39.42	39.64	1,632,883	+0.23(+0.58%)
Jun 24, 2005	39.43	39.72	39.20	39.41	1,723,179	-0.22(-0.54%)
Jun 23, 2005	40.11	40.20	39.45	39.62	1,573,162	-0.46(-1.15%)
Jun 22, 2005	40.66	40.81	40.00	40.08	2,167,115	-0.42(-1.04%)
Jun 21, 2005	41.27	41.35	40.47	40.50	2,779,544	-0.92(-2.23%)
Jun 20, 2005	41.07	41.46	40.97	41.43	1,452,680	+0.13(+0.32%)
Jun 17, 2005	42.07	42.08	41.18	41.30	2,586,721	-0.45(-1.07%)
Jun 16, 2005	42.27	42.27	41.62	41.74	1,951,002	-0.53(-1.25%)
Jun 15, 2005	43.06	43.10	42.18	42.27	1,130,267	-0.73(-1.70%)
Jun 14, 2005	42.96	43.16	42.82	43.00	883,448	+0.04(+0.09%)
Jun 13, 2005	42.58	42.97	42.50	42.96	980,120	+0.18(+0.41%)
Jun 10, 2005	43.06	43.23	42.48	42.79	907,778	-0.27(-0.62%)
Jun 09, 2005	43.16	43.52	43.01	43.06	1,332,198	-0.22(-0.52%)
Jun 08, 2005	43.81	43.81	43.05	43.28	1,412,606	-0.31(-0.71%)
Jun 07, 2005	43.19	43.96	43.17	43.59	1,298,369	+0.41(+0.94%)
Jun 06, 2005	43.24	43.27	42.89	43.18	1,574,853	-0.17(-0.39%)
Jun 03, 2005	43.66	43.92	43.33	43.35	1,103,464	-0.49(-1.12%)
Jun 02, 2005	44.09	44.09	43.69	43.84	1,066,253	-0.36(-0.82%)
Jun 01, 2005	44.12	44.58	44.08	44.20	1,159,412	+0.05(+0.10%)
May 31, 2005	44.08	44.39	44.02	44.15	1,125,843	+0.04(+0.09%)
May 27, 2005	44.27	44.35	44.07	44.12	761,665	-0.18(-0.42%)
May 26, 2005	44.58	44.58	44.12	44.30	1,528,144	-0.08(-0.19%)
May 25, 2005	44.73	44.85	44.33	44.39	1,371,882	-0.40(-0.89%)
May 24, 2005	45.12	45.28	44.65	44.79	1,412,346	-0.48(-1.07%)
May 23, 2005	45.19	45.34	44.97	45.27	1,508,888	+0.14(+0.31%)
May 20, 2005	45.35	45.40	45.03	45.13	749,695	-0.22(-0.47%)
May 19, 2005	45.38	45.48	45.22	45.35	1,032,554	+0.00(+0.00%)
May 18, 2005	45.50	45.75	45.25	45.35	1,995,760	-0.05(-0.10%)
May 17, 2005	45.38	45.45	45.08	45.39	1,574,853	+0.01(+0.02%)
May 16, 2005	45.12	45.57	45.04	45.38	1,034,246	+0.32(+0.70%)
May 13, 2005	45.27	45.40	44.69	45.07	1,051,810	-0.18(-0.41%)
May 12, 2005	45.46	45.66	45.12	45.25	1,346,640	-0.19(-0.42%)
May 11, 2005	45.31	45.56	44.95	45.45	1,485,988	-0.03(-0.07%)
May 10, 2005	45.42	45.68	45.35	45.48	1,482,866	-0.33(-0.72%)
May 09, 2005	45.58	45.91	45.38	45.81	1,203,259	+0.08(+0.17%)
May 06, 2005	45.81	46.03	45.62	45.73	969,451	-0.08(-0.18%)
May 05, 2005	45.77	45.95	45.55	45.81	1,142,237	-0.03(-0.07%)
May 04, 2005	45.50	46.00	45.25	45.85	1,690,131	+0.37(+0.81%)
May 03, 2005	45.23	45.81	45.22	45.48	1,201,047	+0.09(+0.20%)
May 02, 2005	44.98	45.44	44.81	45.38	1,480,654	+0.41(+0.91%)
Apr 29, 2005	44.83	45.03	43.95	44.98	1,697,417	+0.26(+0.58%)
Apr 28, 2005	45.04	45.07	44.41	44.72	1,649,146	-0.42(-0.94%)
Apr 27, 2005	44.00	45.23	43.63	45.14	2,166,204	+1.68(+3.85%)
Apr 26, 2005	43.96	44.19	43.27	43.46	1,902,731	-0.50(-1.14%)
Apr 25, 2005	44.00	44.37	43.70	43.96	930,027	+0.04(+0.09%)
Apr 22, 2005	44.19	44.39	43.59	43.92	886,050	-0.35(-0.80%)
Apr 21, 2005	43.42	44.28	43.39	44.28	1,541,675	+1.21(+2.80%)
Apr 20, 2005	43.59	43.86	43.07	43.07	1,364,856	-0.51(-1.18%)
Apr 19, 2005	43.89	44.15	43.38	43.59	1,159,021	-0.31(-0.70%)
Apr 18, 2005	43.77	43.95	43.31	43.89	1,062,089	+0.02(+0.05%)
Apr 15, 2005	44.39	44.46	43.77	43.87	1,222,125	-0.69(-1.55%)
Apr 14, 2005	45.22	45.31	44.39	44.56	1,006,402	-0.50(-1.11%)
Apr 13, 2005	44.98	45.48	44.88	45.06	1,101,252	+0.09(+0.21%)
Apr 12, 2005	44.62	45.05	44.14	44.97	1,443,442	+0.11(+0.24%)
Apr 11, 2005	44.81	45.08	44.69	44.86	586,927	-0.05(-0.12%)
Apr 08, 2005	45.55	45.73	44.85	44.92	920,009	-0.64(-1.40%)
Apr 07, 2005	45.02	45.61	44.73	45.55	870,697	+0.61(+1.35%)
Apr 06, 2005	44.80	45.32	44.69	44.95	877,333	+0.30(+0.67%)
Apr 05, 2005	43.96	44.75	43.87	44.65	873,820	+0.68(+1.56%)
Apr 04, 2005	44.31	44.31	43.71	43.96	1,818,940	-0.28(-0.63%)
Apr 01, 2005	44.96	45.00	44.01	44.24	1,350,023	-0.66(-1.47%)
Mar 31, 2005	45.48	45.52	44.80	44.90	1,972,340	-0.55(-1.20%)
Mar 30, 2005	45.30	45.49	44.87	45.45	1,032,814	+0.18(+0.39%)
Mar 29, 2005	45.16	45.66	44.95	45.27	1,091,364	+0.04(+0.08%)
Mar 28, 2005	45.06	45.45	44.92	45.23	681,517	+0.32(+0.72%)
Mar 24, 2005	45.19	45.45	44.90	44.91	842,463	-0.28(-0.63%)
Mar 23, 2005	45.06	45.29	44.81	45.19	1,198,315	+0.14(+0.31%)
Mar 22, 2005	45.42	45.54	45.00	45.05	1,523,460	-0.36(-0.80%)
Mar 21, 2005	45.46	45.54	45.22	45.42	802,129	-0.05(-0.10%)
Mar 18, 2005	45.35	45.58	44.92	45.46	1,990,295	+0.30(+0.66%)
Mar 17, 2005	44.65	45.31	44.50	45.16	1,059,097	+0.35(+0.79%)
Mar 16, 2005	45.04	45.32	44.60	44.81	1,013,948	-0.42(-0.93%)
Mar 15, 2005	45.45	45.57	45.21	45.23	1,432,513	-0.22(-0.49%)
Mar 14, 2005	45.31	45.45	45.03	45.45	757,761	+0.19(+0.42%)
Mar 11, 2005	45.03	45.59	44.98	45.26	1,219,653	+0.30(+0.67%)
Mar 10, 2005	44.71	45.12	44.45	44.96	922,611	+0.35(+0.78%)
Mar 09, 2005	45.04	45.08	44.35	44.62	1,705,224	-0.61(-1.36%)
Mar 08, 2005	45.58	45.76	45.14	45.23	1,348,852	-0.38(-0.84%)
Mar 07, 2005	45.73	45.91	45.43	45.62	1,575,244	-0.04(-0.08%)
Mar 04, 2005	46.14	46.40	45.65	45.65	1,285,098	-0.45(-0.97%)
Mar 03, 2005	45.93	46.25	45.81	46.10	1,326,343	+0.22(+0.47%)
Mar 02, 2005	46.01	46.25	45.66	45.88	1,706,395	-0.14(-0.30%)
Mar 01, 2005	46.01	46.25	45.81	46.02	1,663,068	+0.01(+0.02%)
Feb 28, 2005	46.08	46.08	45.35	46.01	1,466,992	-0.07(-0.15%)
Feb 25, 2005	45.73	46.08	45.23	46.08	1,089,933	+0.23(+0.50%)
Feb 24, 2005	45.16	45.86	44.79	45.85	1,472,977	+0.70(+1.55%)
Feb 23, 2005	45.02	45.31	44.73	45.15	876,552	+0.06(+0.14%)
Feb 22, 2005	45.24	45.45	44.92	45.09	2,153,193	-0.02(-0.05%)
Feb 18, 2005	44.73	45.23	44.52	45.12	1,371,361	+0.48(+1.08%)
Feb 17, 2005	44.69	44.77	44.41	44.63	1,656,433	-0.25(-0.55%)
Feb 16, 2005	45.57	45.58	44.78	44.88	1,498,349	-0.77(-1.68%)
Feb 15, 2005	45.31	45.73	45.05	45.65	1,394,521	+0.43(+0.95%)
Feb 14, 2005	45.22	45.41	45.02	45.22	600,588	-0.10(-0.22%)
Feb 11, 2005	45.23	45.64	44.97	45.32	1,052,591	+0.10(+0.22%)
Feb 10, 2005	45.22	45.35	44.95	45.22	1,252,961	+0.16(+0.36%)
Feb 09, 2005	45.50	45.65	44.73	45.05	1,967,396	-0.60(-1.31%)
Feb 08, 2005	45.98	46.07	45.49	45.65	964,637	-0.25(-0.55%)
Feb 07, 2005	45.48	45.92	45.43	45.91	930,548	+0.35(+0.76%)
Feb 04, 2005	45.33	45.64	45.03	45.56	1,384,112	-0.12(-0.25%)
Feb 03, 2005	45.67	46.01	45.50	45.68	1,933,307	+0.01(+0.02%)
Feb 02, 2005	44.39	45.85	44.35	45.67	3,177,421	+1.40(+3.16%)
Feb 01, 2005	43.54	44.37	43.49	44.27	2,469,621	+0.73(+1.68%)
Jan 31, 2005	43.27	43.59	42.71	43.54	1,969,087	+0.19(+0.44%)
Jan 28, 2005	43.26	43.50	43.22	43.35	1,461,658	-0.02(-0.04%)
Jan 27, 2005	42.66	43.53	42.46	43.36	1,752,194	+0.37(+0.86%)
Jan 26, 2005	43.33	43.73	42.73	42.99	3,274,873	+1.27(+3.04%)
Jan 25, 2005	41.57	42.09	41.57	41.73	987,016	+0.14(+0.33%)
Jan 24, 2005	41.70	41.75	41.42	41.59	915,715	+0.02(+0.06%)
Jan 21, 2005	41.82	42.07	41.56	41.56	1,098,780	-0.28(-0.68%)
Jan 20, 2005	42.12	42.23	41.58	41.85	1,727,343	-0.12(-0.27%)
Jan 19, 2005	42.12	42.36	41.90	41.96	1,125,323	-0.32(-0.75%)
Jan 18, 2005	41.62	42.41	41.62	42.28	1,432,773	+0.65(+1.57%)
Jan 14, 2005	41.43	41.67	41.31	41.63	785,995	+0.20(+0.48%)
Jan 13, 2005	42.01	42.10	41.34	41.43	930,418	-0.74(-1.75%)
Jan 12, 2005	41.54	42.17	41.50	42.16	966,328	+0.70(+1.69%)
Jan 11, 2005	41.70	41.70	41.46	41.46	981,291	-0.27(-0.64%)
Jan 10, 2005	42.08	42.14	41.60	41.73	1,814,386	-0.43(-1.02%)
Jan 07, 2005	42.47	42.47	42.08	42.16	647,168	-0.15(-0.36%)
Jan 06, 2005	42.29	42.64	42.29	42.32	745,141	+0.01(+0.02%)
Jan 05, 2005	42.63	42.76	42.08	42.31	1,438,108	-0.24(-0.56%)
Jan 04, 2005	43.24	43.33	42.55	42.55	1,006,792	-0.50(-1.16%)
Jan 03, 2005	43.04	43.45	42.82	43.05	1,056,494	-0.61(-1.39%)
Dec 31, 2004	43.52	43.89	43.49	43.66	766,869	+0.05(+0.12%)
Dec 30, 2004	43.77	43.89	43.47	43.60	921,960	-0.23(-0.53%)
Dec 29, 2004	43.92	43.96	43.73	43.83	631,294	-0.09(-0.21%)
Dec 28, 2004	43.73	44.00	43.68	43.92	834,656	+0.35(+0.81%)
Dec 27, 2004	43.77	43.97	43.36	43.57	864,061	-0.19(-0.44%)
Dec 23, 2004	43.73	43.91	43.61	43.76	1,297,068	-0.11(-0.25%)
Dec 22, 2004	43.81	43.98	43.54	43.87	1,637,957	+0.00(+0.00%)
Dec 21, 2004	43.65	43.90	43.47	43.87	1,556,898	+0.15(+0.33%)
Dec 20, 2004	44.45	44.71	43.65	43.72	1,338,313	-0.72(-1.63%)
Dec 17, 2004	44.04	44.57	43.92	44.45	1,594,240	+0.10(+0.23%)
Dec 16, 2004	43.62	44.64	43.47	44.35	1,538,683	+0.65(+1.50%)
Dec 15, 2004	43.96	43.96	43.14	43.69	1,556,508	-0.49(-1.11%)
Dec 14, 2004	43.58	44.34	43.52	44.19	857,426	+0.38(+0.86%)
Dec 13, 2004	43.28	43.81	43.15	43.81	864,191	+0.54(+1.24%)
Dec 10, 2004	42.81	43.39	42.76	43.27	1,148,092	-0.27(-0.62%)
Dec 09, 2004	42.79	43.56	42.64	43.54	1,115,434	+0.46(+1.07%)
Dec 08, 2004	42.69	43.17	42.51	43.08	1,084,858	+0.27(+0.63%)
Dec 07, 2004	43.04	43.31	42.75	42.81	1,178,798	-0.12(-0.29%)
Dec 06, 2004	42.89	43.12	42.62	42.93	1,585,132	-0.24(-0.55%)
Dec 03, 2004	42.93	43.29	42.78	43.17	1,221,344	+0.09(+0.21%)
Dec 02, 2004	42.66	43.44	42.65	43.08	1,545,188	+0.45(+1.06%)
Dec 01, 2004	42.10	42.63	42.10	42.63	1,342,477	+0.52(+1.24%)
Nov 30, 2004	42.00	42.46	41.93	42.10	1,748,160	-0.16(-0.38%)
Nov 29, 2004	41.36	42.46	41.20	42.26	1,860,966	+0.69(+1.66%)
Nov 26, 2004	41.54	41.77	41.44	41.57	816,441	-0.08(-0.20%)
Nov 24, 2004	41.73	42.21	41.64	41.66	1,031,383	-0.04(-0.09%)
Nov 23, 2004	42.08	42.16	41.48	41.70	1,309,038	-0.36(-0.86%)
Nov 22, 2004	41.42	42.07	41.22	42.06	674,361	+0.66(+1.60%)
Nov 19, 2004	41.85	41.87	41.40	41.40	613,339	-0.30(-0.72%)
Nov 18, 2004	41.85	42.07	41.56	41.70	924,042	-0.30(-0.71%)
Nov 17, 2004	41.91	42.43	41.75	42.00	1,125,062	+0.08(+0.20%)
Nov 16, 2004	42.26	42.26	41.86	41.91	1,194,281	-0.35(-0.84%)
Nov 15, 2004	41.43	42.26	41.40	42.26	1,525,281	+0.42(+1.01%)
Nov 12, 2004	41.35	41.84	41.27	41.84	1,262,459	+0.38(+0.91%)
Nov 11, 2004	40.95	41.52	40.94	41.46	1,662,418	+0.57(+1.39%)
Nov 10, 2004	41.31	41.50	40.74	40.90	1,579,798	-0.37(-0.89%)
Nov 09, 2004	40.96	41.64	40.90	41.27	1,347,421	+0.12(+0.28%)
Nov 08, 2004	40.23	41.15	40.12	41.15	1,605,950	+0.94(+2.33%)
Nov 05, 2004	39.95	40.50	39.84	40.21	1,989,515	+0.42(+1.04%)
Nov 04, 2004	38.62	39.97	38.62	39.80	2,768,615	+0.06(+0.15%)
Nov 03, 2004	39.47	40.04	39.32	39.74	1,796,952	+0.50(+1.27%)
Nov 02, 2004	39.58	40.08	39.07	39.24	1,441,621	-0.43(-1.09%)
Nov 01, 2004	40.16	40.20	39.42	39.67	998,335	-0.68(-1.70%)
Oct 29, 2004	39.60	40.39	39.52	40.35	1,081,996	+0.45(+1.12%)
Oct 28, 2004	39.31	40.19	39.20	39.90	1,074,840	+0.41(+1.05%)
Oct 27, 2004	39.47	39.96	39.31	39.49	1,533,348	-0.17(-0.43%)
Oct 26, 2004	38.28	39.66	38.18	39.66	1,146,010	+1.60(+4.20%)
Oct 25, 2004	38.62	38.64	38.00	38.06	841,162	-0.68(-1.77%)
Oct 22, 2004	38.91	39.11	38.58	38.74	763,877	-0.02(-0.04%)
Oct 21, 2004	39.01	39.02	38.51	38.76	729,137	-0.45(-1.14%)
Oct 20, 2004	38.54	39.24	38.13	39.21	1,221,474	+0.68(+1.76%)
Oct 19, 2004	39.06	39.16	38.40	38.53	985,975	-0.53(-1.36%)
Oct 18, 2004	38.24	39.21	38.16	39.06	683,338	+0.38(+0.99%)
Oct 15, 2004	38.74	38.89	38.19	38.67	1,153,817	+0.28(+0.72%)
Oct 14, 2004	38.62	39.05	38.35	38.40	1,167,478	-0.09(-0.24%)
Oct 13, 2004	39.64	39.64	38.35	38.49	1,208,333	-1.15(-2.91%)
Oct 12, 2004	39.07	39.66	38.93	39.64	675,011	+0.51(+1.32%)
Oct 11, 2004	39.04	39.26	38.99	39.13	607,614	+0.08(+0.22%)
Oct 08, 2004	39.45	39.45	38.90	39.04	1,134,951	-0.40(-1.01%)
Oct 07, 2004	40.27	40.27	39.35	39.44	924,433	-1.01(-2.49%)
Oct 06, 2004	39.97	40.47	39.94	40.45	931,979	+0.60(+1.50%)
Oct 05, 2004	40.00	40.31	39.80	39.85	1,523,460	-0.50(-1.24%)
Oct 04, 2004	40.50	40.62	40.27	40.35	1,111,141	-0.27(-0.66%)
Oct 01, 2004	39.66	40.62	39.66	40.62	1,583,311	+0.88(+2.22%)
Sep 30, 2004	39.01	40.36	38.96	39.74	2,800,231	+0.63(+1.61%)
Sep 29, 2004	39.43	39.44	38.89	39.11	1,362,123	-0.36(-0.92%)
Sep 28, 2004	39.47	39.66	39.30	39.47	1,245,805	+0.09(+0.23%)
Sep 27, 2004	39.33	39.56	39.22	39.37	752,557	-0.26(-0.66%)
Sep 24, 2004	38.82	39.83	38.82	39.64	895,808	+0.74(+1.90%)
Sep 23, 2004	38.91	39.22	38.86	38.90	952,927	+0.04(+0.10%)
Sep 22, 2004	39.44	39.57	38.86	38.86	823,987	-0.96(-2.41%)
Sep 21, 2004	39.12	39.84	39.00	39.82	871,478	+0.68(+1.73%)
Sep 20, 2004	39.31	39.40	38.83	39.14	752,817	+0.02(+0.06%)
Sep 17, 2004	39.20	39.51	39.04	39.12	1,529,055	-0.08(-0.20%)
Sep 16, 2004	39.48	39.52	39.04	39.20	741,367	-0.28(-0.72%)
Sep 15, 2004	39.27	39.62	39.22	39.48	1,107,107	-0.03(-0.08%)
Sep 14, 2004	38.62	39.52	38.61	39.51	1,572,121	+0.90(+2.33%)
Sep 13, 2004	38.51	38.77	38.31	38.61	1,244,113	+0.02(+0.06%)
Sep 10, 2004	38.66	38.78	38.29	38.59	815,140	-0.12(-0.32%)
Sep 09, 2004	38.93	39.13	38.44	38.71	920,659	-0.19(-0.49%)
Sep 08, 2004	38.81	39.31	38.56	38.91	1,338,964	+0.05(+0.12%)
Sep 07, 2004	38.31	38.90	38.20	38.86	1,051,290	+0.84(+2.20%)
Sep 03, 2004	38.42	38.66	37.97	38.02	957,871	-0.33(-0.86%)
Sep 02, 2004	37.43	38.41	37.24	38.35	893,857	+0.88(+2.36%)

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.