Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.71	31.95	31.31	31.68	4,174,934	-0.03(-0.09%)
Sep 29, 2005	31.19	31.77	30.97	31.71	4,707,742	+0.61(+1.95%)
Sep 28, 2005	30.60	31.28	30.32	31.10	3,820,720	+0.09(+0.30%)
Sep 27, 2005	31.03	31.21	30.75	31.01	4,046,194	-0.02(-0.07%)
Sep 26, 2005	31.56	31.57	30.86	31.03	7,483,384	+0.85(+2.81%)
Sep 23, 2005	30.18	30.54	29.56	30.18	4,082,167	+0.54(+1.81%)
Sep 22, 2005	29.45	29.84	28.72	29.65	5,261,935	+0.01(+0.02%)
Sep 21, 2005	30.49	30.49	29.58	29.64	5,226,670	-0.85(-2.78%)
Sep 20, 2005	30.64	31.00	30.40	30.49	4,610,018	-0.22(-0.71%)
Sep 19, 2005	30.82	30.90	30.50	30.71	4,425,476	-0.01(-0.02%)
Sep 16, 2005	30.54	30.86	30.50	30.71	6,430,798	+0.37(+1.21%)
Sep 15, 2005	30.04	30.46	30.04	30.35	2,853,254	+0.31(+1.03%)
Sep 14, 2005	30.08	30.25	30.01	30.04	4,450,119	-0.04(-0.14%)
Sep 13, 2005	29.69	30.58	29.66	30.08	5,762,735	+0.49(+1.65%)
Sep 12, 2005	29.30	29.71	29.30	29.59	6,293,277	+0.04(+0.12%)
Sep 09, 2005	29.93	29.96	29.41	29.56	7,858,842	-0.38(-1.27%)
Sep 08, 2005	30.75	30.75	29.83	29.94	6,006,903	-0.40(-1.33%)
Sep 07, 2005	30.35	30.49	30.22	30.34	3,281,256	-0.21(-0.69%)
Sep 06, 2005	30.22	30.61	30.11	30.55	4,858,010	+0.59(+1.96%)
Sep 02, 2005	29.97	30.13	29.80	29.97	3,265,960	+0.16(+0.54%)
Sep 01, 2005	30.21	30.49	29.73	29.80	6,488,583	-0.56(-1.86%)
Aug 31, 2005	30.57	30.78	29.87	30.37	9,737,123	-0.66(-2.14%)
Aug 30, 2005	31.24	31.25	30.59	31.03	4,027,215	-0.23(-0.72%)
Aug 29, 2005	31.55	31.55	30.34	31.26	5,797,009	-0.33(-1.05%)
Aug 26, 2005	31.50	31.80	31.12	31.59	3,251,656	+0.10(+0.31%)
Aug 25, 2005	31.55	31.55	31.26	31.49	2,698,312	+0.13(+0.41%)
Aug 24, 2005	31.82	31.89	31.32	31.36	2,678,059	-0.43(-1.35%)
Aug 23, 2005	31.94	31.97	31.67	31.79	2,744,200	-0.08(-0.24%)
Aug 22, 2005	31.42	31.98	31.42	31.87	5,160,954	+0.56(+1.80%)
Aug 19, 2005	31.14	31.41	31.01	31.31	3,289,896	+0.30(+0.98%)
Aug 18, 2005	30.87	31.11	30.58	31.00	6,632,761	+0.08(+0.27%)
Aug 17, 2005	31.05	31.14	30.89	30.92	4,762,127	-0.20(-0.64%)
Aug 16, 2005	31.48	31.50	31.05	31.12	2,844,331	-0.37(-1.17%)
Aug 15, 2005	31.38	31.59	31.27	31.48	3,182,258	+0.13(+0.43%)
Aug 12, 2005	31.53	31.62	31.28	31.35	2,996,016	-0.18(-0.56%)
Aug 11, 2005	31.49	31.60	31.24	31.53	3,210,725	+0.11(+0.36%)
Aug 10, 2005	31.43	31.94	31.33	31.41	3,187,215	+0.06(+0.20%)
Aug 09, 2005	31.24	31.46	31.14	31.35	4,555,774	+0.52(+1.69%)
Aug 08, 2005	31.26	31.29	30.78	30.83	2,326,111	-0.25(-0.80%)
Aug 05, 2005	31.66	31.66	30.90	31.07	3,966,881	-0.51(-1.61%)
Aug 04, 2005	31.65	31.92	31.43	31.58	4,259,628	+0.06(+0.20%)
Aug 03, 2005	31.46	31.68	31.28	31.52	3,254,913	+0.01(+0.02%)
Aug 02, 2005	31.42	31.73	31.20	31.51	3,516,360	+0.24(+0.77%)
Aug 01, 2005	31.23	31.41	31.07	31.27	5,011,111	+0.19(+0.61%)
Jul 29, 2005	30.61	31.24	30.59	31.08	6,094,713	+0.68(+2.25%)
Jul 28, 2005	29.97	30.44	29.86	30.40	6,899,873	+1.16(+3.96%)
Jul 27, 2005	28.94	29.26	28.86	29.24	3,409,430	+0.42(+1.45%)
Jul 26, 2005	28.78	28.93	28.67	28.82	2,062,399	+0.05(+0.17%)
Jul 25, 2005	28.95	29.05	28.67	28.77	1,633,688	-0.24(-0.83%)
Jul 22, 2005	28.86	29.09	28.70	29.01	2,446,921	+0.09(+0.32%)
Jul 21, 2005	29.29	29.29	28.81	28.92	3,604,878	-0.44(-1.51%)
Jul 20, 2005	29.30	29.59	29.17	29.37	2,305,434	-0.12(-0.41%)
Jul 19, 2005	29.44	29.58	29.20	29.49	2,463,775	+0.18(+0.63%)
Jul 18, 2005	29.28	29.41	29.15	29.30	1,894,002	+0.03(+0.10%)
Jul 15, 2005	29.09	29.32	29.09	29.27	2,618,858	+0.19(+0.66%)
Jul 14, 2005	29.05	29.27	28.99	29.08	3,026,466	+0.26(+0.91%)
Jul 13, 2005	28.77	28.91	28.68	28.82	3,281,256	-0.12(-0.41%)
Jul 12, 2005	28.89	29.05	28.72	28.94	4,056,532	+0.05(+0.17%)
Jul 11, 2005	28.45	28.93	28.36	28.89	5,478,486	+0.63(+2.22%)
Jul 08, 2005	28.38	28.39	27.99	28.26	6,106,610	-0.30(-1.04%)
Jul 07, 2005	28.03	28.56	27.85	28.56	3,224,888	+0.26(+0.92%)
Jul 06, 2005	28.33	28.49	28.28	28.30	2,455,702	-0.14(-0.50%)
Jul 05, 2005	27.85	28.50	27.82	28.44	2,838,100	+0.48(+1.72%)
Jul 01, 2005	27.97	28.07	27.88	27.96	2,077,553	+0.05(+0.18%)
Jun 30, 2005	28.17	28.28	27.90	27.91	5,590,089	-0.24(-0.85%)
Jun 29, 2005	27.63	28.17	27.62	28.15	5,206,417	+0.68(+2.47%)
Jun 28, 2005	27.25	27.49	27.01	27.47	2,159,273	+0.23(+0.86%)
Jun 27, 2005	26.88	27.36	26.81	27.24	2,901,549	+0.30(+1.10%)
Jun 24, 2005	27.02	27.23	26.93	26.94	1,954,761	-0.14(-0.52%)
Jun 23, 2005	27.36	27.37	27.02	27.08	2,194,113	-0.28(-1.01%)
Jun 22, 2005	27.43	27.57	27.24	27.36	2,969,248	-0.07(-0.26%)
Jun 21, 2005	27.47	27.57	27.36	27.43	1,531,007	-0.01(-0.05%)
Jun 20, 2005	27.37	27.53	27.23	27.45	1,615,701	-0.01(-0.05%)
Jun 17, 2005	27.69	27.70	27.42	27.46	3,427,700	-0.03(-0.10%)
Jun 16, 2005	27.61	27.61	27.42	27.49	1,717,532	-0.13(-0.46%)
Jun 15, 2005	27.68	27.71	27.37	27.61	1,971,614	+0.04(+0.15%)
Jun 14, 2005	27.43	27.73	27.40	27.57	2,357,270	+0.13(+0.49%)
Jun 13, 2005	27.57	27.64	27.37	27.44	2,586,425	-0.20(-0.74%)
Jun 10, 2005	27.73	27.73	27.53	27.64	4,855,319	-0.08(-0.28%)
Jun 09, 2005	27.29	27.76	27.19	27.72	4,619,082	+0.43(+1.58%)
Jun 08, 2005	27.34	27.42	27.20	27.29	5,130,504	+0.06(+0.23%)
Jun 07, 2005	27.08	27.43	26.99	27.23	2,682,874	+0.17(+0.63%)
Jun 06, 2005	27.10	27.18	26.99	27.06	3,129,289	-0.04(-0.16%)
Jun 03, 2005	27.08	27.24	26.96	27.10	3,193,021	+0.02(+0.08%)
Jun 02, 2005	26.94	27.14	26.81	27.08	3,023,492	+0.13(+0.50%)
Jun 01, 2005	26.76	27.03	26.76	26.94	2,793,345	+0.20(+0.74%)
May 31, 2005	27.01	27.01	26.73	26.75	3,527,265	-0.19(-0.71%)
May 27, 2005	26.99	27.04	26.82	26.94	1,902,924	+0.06(+0.21%)
May 26, 2005	26.77	26.96	26.70	26.88	2,392,394	+0.20(+0.74%)
May 25, 2005	26.73	26.80	26.56	26.68	3,226,588	-0.04(-0.13%)
May 24, 2005	26.80	26.96	26.67	26.72	4,314,155	+0.01(+0.05%)
May 23, 2005	26.65	26.96	26.51	26.70	3,383,229	+0.30(+1.12%)
May 20, 2005	26.77	26.77	26.36	26.41	3,956,967	-0.37(-1.37%)
May 19, 2005	26.66	26.82	26.53	26.77	3,667,478	+0.17(+0.64%)
May 18, 2005	26.77	26.94	26.55	26.60	8,725,044	-0.16(-0.61%)
May 17, 2005	26.42	26.83	26.26	26.77	3,283,381	+0.18(+0.69%)
May 16, 2005	26.28	26.60	25.98	26.58	2,681,741	+0.27(+1.02%)
May 13, 2005	26.83	26.83	26.12	26.32	3,683,199	-0.44(-1.64%)
May 12, 2005	26.92	27.08	26.73	26.75	3,170,927	-0.19(-0.71%)
May 11, 2005	26.63	27.01	26.46	26.94	3,232,111	+0.32(+1.19%)
May 10, 2005	26.70	26.97	26.46	26.63	3,470,331	-0.35(-1.31%)
May 09, 2005	26.84	26.98	26.65	26.98	3,078,585	+0.20(+0.76%)
May 06, 2005	26.97	27.01	26.70	26.77	3,521,459	-0.12(-0.45%)
May 05, 2005	26.72	26.97	26.51	26.89	3,714,216	+0.20(+0.77%)
May 04, 2005	26.12	26.95	26.09	26.69	5,548,309	+0.66(+2.52%)
May 03, 2005	26.13	26.23	25.66	26.03	6,568,178	+0.63(+2.47%)
May 02, 2005	25.42	25.50	25.24	25.40	2,656,673	+0.13(+0.50%)
Apr 29, 2005	24.82	25.32	24.66	25.28	5,984,526	+0.60(+2.43%)
Apr 28, 2005	24.75	24.99	24.68	24.68	2,120,325	-0.21(-0.85%)
Apr 27, 2005	24.13	24.91	24.11	24.89	4,499,264	+0.61(+2.50%)
Apr 26, 2005	24.43	24.70	24.21	24.28	2,226,263	-0.25(-1.04%)
Apr 25, 2005	24.57	24.79	24.37	24.54	2,280,082	+0.21(+0.87%)
Apr 22, 2005	24.18	24.54	24.12	24.32	2,755,530	+0.01(+0.06%)
Apr 21, 2005	24.01	24.32	23.79	24.31	2,190,856	+0.51(+2.14%)
Apr 20, 2005	24.07	24.29	23.79	23.80	2,493,658	-0.28(-1.14%)
Apr 19, 2005	24.12	24.27	23.96	24.08	3,318,080	-0.06(-0.26%)
Apr 18, 2005	23.95	24.25	23.95	24.14	3,833,042	+0.06(+0.26%)
Apr 15, 2005	24.44	24.50	24.07	24.08	3,602,046	-0.44(-1.79%)
Apr 14, 2005	24.59	24.65	24.48	24.51	3,318,080	-0.08(-0.32%)
Apr 13, 2005	24.99	25.07	24.56	24.59	3,399,091	-0.44(-1.75%)
Apr 12, 2005	24.82	25.15	24.61	25.03	5,895,300	+0.21(+0.85%)
Apr 11, 2005	24.99	24.99	24.78	24.82	3,124,048	-0.09(-0.37%)
Apr 08, 2005	25.09	25.25	24.85	24.91	3,880,205	-0.22(-0.87%)
Apr 07, 2005	24.96	25.19	24.88	25.13	2,918,828	+0.11(+0.45%)
Apr 06, 2005	24.97	25.22	24.88	25.02	2,438,848	+0.11(+0.43%)
Apr 05, 2005	25.08	25.14	24.85	24.91	3,259,162	-0.18(-0.70%)
Apr 04, 2005	25.07	25.31	24.61	25.09	5,672,234	+0.12(+0.48%)
Apr 01, 2005	25.96	26.00	24.54	24.97	7,313,004	-0.97(-3.73%)
Mar 31, 2005	25.99	26.02	25.78	25.93	2,653,841	+0.01(+0.05%)
Mar 30, 2005	25.77	25.95	25.44	25.92	3,532,789	+0.25(+0.99%)
Mar 29, 2005	25.60	25.91	25.59	25.67	2,851,979	-0.04(-0.16%)
Mar 28, 2005	25.70	25.97	25.67	25.71	2,749,440	+0.11(+0.41%)
Mar 24, 2005	25.81	25.85	25.55	25.60	3,075,470	-0.18(-0.69%)
Mar 23, 2005	25.34	25.80	25.34	25.78	3,253,072	+0.44(+1.73%)
Mar 22, 2005	25.74	26.01	25.33	25.34	2,621,832	-0.37(-1.43%)
Mar 21, 2005	26.10	26.16	25.59	25.71	3,243,583	-0.39(-1.49%)
Mar 18, 2005	26.32	26.44	25.88	26.10	4,833,508	-0.28(-1.04%)
Mar 17, 2005	26.49	26.55	26.19	26.37	1,704,078	-0.13(-0.51%)
Mar 16, 2005	26.63	26.63	26.15	26.51	3,260,154	-0.20(-0.74%)
Mar 15, 2005	26.93	26.96	26.65	26.70	2,058,575	-0.23(-0.84%)
Mar 14, 2005	26.76	26.97	26.63	26.93	2,344,806	+0.18(+0.66%)
Mar 11, 2005	27.03	27.04	26.68	26.75	2,156,723	-0.37(-1.38%)
Mar 10, 2005	26.79	27.13	26.71	27.13	2,342,682	+0.44(+1.64%)
Mar 09, 2005	26.77	26.93	26.61	26.69	1,673,344	-0.20(-0.76%)
Mar 08, 2005	27.00	27.10	26.80	26.89	3,151,666	-0.20(-0.76%)
Mar 07, 2005	26.98	27.19	26.84	27.10	2,026,000	+0.10(+0.37%)
Mar 04, 2005	26.97	27.17	26.58	27.00	3,973,255	+0.23(+0.87%)
Mar 03, 2005	27.00	27.11	26.55	26.77	2,763,036	-0.20(-0.73%)
Mar 02, 2005	27.08	27.14	26.89	26.96	2,566,031	-0.12(-0.44%)
Mar 01, 2005	27.08	27.32	27.08	27.08	2,899,142	+0.03(+0.10%)
Feb 28, 2005	27.37	27.39	26.84	27.06	2,737,826	-0.35(-1.29%)
Feb 25, 2005	26.92	27.50	26.83	27.41	2,211,109	+0.42(+1.54%)
Feb 24, 2005	27.00	27.06	26.84	26.99	1,536,814	+0.06(+0.24%)
Feb 23, 2005	26.77	27.04	26.77	26.93	1,900,800	+0.16(+0.61%)
Feb 22, 2005	26.84	27.11	26.77	26.77	3,080,710	-0.16(-0.60%)
Feb 18, 2005	27.22	27.23	26.93	26.93	2,696,188	-0.23(-0.86%)
Feb 17, 2005	27.15	27.21	26.97	27.16	2,959,334	+0.12(+0.44%)
Feb 16, 2005	27.43	27.45	26.96	27.04	3,712,941	-0.42(-1.52%)
Feb 15, 2005	27.64	27.86	27.40	27.46	3,256,613	-0.10(-0.36%)
Feb 14, 2005	27.66	27.73	27.40	27.56	2,954,943	-0.26(-0.94%)
Feb 11, 2005	27.43	27.99	27.33	27.82	5,149,057	+0.43(+1.57%)
Feb 10, 2005	26.87	27.57	26.72	27.39	6,153,489	+0.52(+1.94%)
Feb 09, 2005	27.40	27.43	26.87	26.87	5,842,755	-0.59(-2.16%)
Feb 08, 2005	27.61	27.61	27.35	27.46	2,930,867	-0.07(-0.26%)
Feb 07, 2005	27.30	27.68	27.26	27.53	4,353,387	+0.23(+0.83%)
Feb 04, 2005	27.11	27.35	27.03	27.30	3,645,950	+0.19(+0.70%)
Feb 03, 2005	26.82	27.12	26.76	27.11	5,111,951	+0.30(+1.13%)
Feb 02, 2005	27.13	27.15	26.72	26.81	6,559,964	-0.34(-1.25%)
Feb 01, 2005	26.48	27.29	26.32	27.15	11,390,073	+0.64(+2.42%)
Jan 31, 2005	26.65	26.65	26.29	26.51	3,595,955	+0.45(+1.73%)
Jan 28, 2005	26.44	26.51	25.84	26.05	3,020,518	-0.33(-1.26%)
Jan 27, 2005	26.41	26.64	26.28	26.39	2,938,514	-0.08(-0.32%)
Jan 26, 2005	26.11	26.55	26.09	26.47	3,948,470	+0.38(+1.46%)
Jan 25, 2005	26.10	26.29	26.01	26.09	2,606,253	-0.01(-0.05%)
Jan 24, 2005	25.98	26.24	25.42	26.10	3,490,159	+0.54(+2.13%)
Jan 21, 2005	25.74	25.92	25.53	25.56	1,753,789	-0.18(-0.71%)
Jan 20, 2005	25.95	26.08	25.67	25.74	2,647,184	-0.38(-1.46%)
Jan 19, 2005	26.65	26.66	26.12	26.12	2,641,236	-0.66(-2.48%)
Jan 18, 2005	26.32	26.81	26.14	26.79	3,027,882	+0.32(+1.20%)
Jan 14, 2005	26.46	26.50	26.29	26.47	2,117,209	+0.14(+0.54%)
Jan 13, 2005	26.51	26.58	26.30	26.33	2,087,184	-0.18(-0.67%)
Jan 12, 2005	26.41	26.51	26.26	26.51	2,482,895	+0.17(+0.64%)
Jan 11, 2005	26.09	26.52	25.96	26.34	3,473,588	+0.16(+0.62%)
Jan 10, 2005	26.04	26.22	25.98	26.17	2,164,513	+0.06(+0.24%)
Jan 07, 2005	26.29	26.29	26.04	26.11	2,264,361	-0.12(-0.46%)
Jan 06, 2005	26.44	26.45	26.12	26.23	3,671,302	+0.12(+0.46%)
Jan 05, 2005	26.12	26.22	25.98	26.11	3,467,073	-0.04(-0.16%)
Jan 04, 2005	26.41	26.64	26.10	26.15	2,516,177	-0.15(-0.56%)
Jan 03, 2005	26.44	26.73	26.30	26.30	3,916,886	+0.13(+0.49%)
Dec 31, 2004	26.30	26.48	26.17	26.17	2,417,179	-0.09(-0.35%)
Dec 30, 2004	26.39	26.47	26.27	26.27	2,164,513	-0.14(-0.54%)
Dec 29, 2004	26.25	26.44	26.24	26.41	2,300,052	+0.05(+0.19%)
Dec 28, 2004	26.00	26.36	26.00	26.36	3,401,357	+0.36(+1.39%)
Dec 27, 2004	26.12	26.14	25.91	26.00	1,628,589	-0.17(-0.65%)
Dec 23, 2004	26.02	26.23	25.99	26.17	2,050,502	+0.04(+0.16%)
Dec 22, 2004	25.83	26.16	25.73	26.12	3,061,307	+0.37(+1.43%)
Dec 21, 2004	25.84	25.93	25.60	25.76	5,099,346	-0.14(-0.55%)
Dec 20, 2004	26.26	26.41	25.88	25.90	2,622,399	-0.36(-1.37%)
Dec 17, 2004	25.95	26.29	25.95	26.26	4,017,301	+0.06(+0.24%)
Dec 16, 2004	26.18	26.28	26.05	26.20	3,058,757	+0.11(+0.43%)
Dec 15, 2004	26.27	26.29	25.97	26.08	3,878,930	-0.20(-0.78%)
Dec 14, 2004	26.12	26.34	26.12	26.29	2,376,390	+0.10(+0.38%)
Dec 13, 2004	26.11	26.27	26.10	26.19	3,056,066	+0.17(+0.65%)
Dec 10, 2004	26.32	26.32	25.57	26.02	3,341,732	+0.17(+0.66%)
Dec 09, 2004	25.95	26.06	25.67	25.85	2,926,334	-0.19(-0.73%)
Dec 08, 2004	26.07	26.15	25.85	26.04	2,700,295	+0.04(+0.16%)
Dec 07, 2004	26.30	26.72	26.00	26.00	4,585,658	-0.34(-1.29%)
Dec 06, 2004	26.09	26.39	26.05	26.34	2,204,452	+0.05(+0.19%)
Dec 03, 2004	26.39	26.43	26.06	26.29	3,427,984	-0.16(-0.59%)
Dec 02, 2004	26.46	26.51	26.27	26.44	1,955,185	-0.06(-0.24%)
Dec 01, 2004	25.76	26.56	25.76	26.51	2,995,591	+0.75(+2.91%)
Nov 30, 2004	25.49	25.88	25.34	25.76	3,269,501	+0.31(+1.22%)
Nov 29, 2004	25.67	25.81	25.31	25.45	2,309,682	-0.27(-1.04%)
Nov 26, 2004	25.79	25.88	25.60	25.72	522,468	+0.01(+0.05%)
Nov 24, 2004	25.82	25.91	25.62	25.70	2,058,716	+0.11(+0.44%)
Nov 23, 2004	25.45	25.63	25.28	25.59	3,032,698	+0.06(+0.22%)
Nov 22, 2004	25.22	25.57	25.09	25.53	3,790,553	+0.32(+1.26%)
Nov 19, 2004	25.56	25.70	25.21	25.21	2,566,314	-0.42(-1.63%)
Nov 18, 2004	25.67	25.69	25.39	25.63	2,036,056	+0.06(+0.25%)
Nov 17, 2004	25.74	25.94	25.47	25.57	3,575,136	-0.17(-0.66%)
Nov 16, 2004	25.86	25.98	25.70	25.74	1,741,326	-0.12(-0.46%)
Nov 15, 2004	25.73	25.95	25.62	25.86	2,833,143	+0.06(+0.22%)
Nov 12, 2004	25.60	25.84	25.28	25.80	3,690,280	+0.30(+1.19%)
Nov 11, 2004	25.72	25.76	25.48	25.50	3,045,161	-0.25(-0.96%)
Nov 10, 2004	25.32	25.83	25.16	25.74	3,683,624	+0.10(+0.39%)
Nov 09, 2004	25.83	25.98	25.57	25.64	2,797,877	-0.18(-0.71%)
Nov 08, 2004	25.64	25.95	25.60	25.83	2,790,796	+0.19(+0.74%)
Nov 05, 2004	25.59	25.84	25.42	25.64	4,865,941	+0.14(+0.55%)
Nov 04, 2004	24.92	25.67	24.64	25.50	6,557,131	+0.85(+3.44%)
Nov 03, 2004	24.82	25.07	24.47	24.65	4,780,397	+0.55(+2.29%)
Nov 02, 2004	23.91	24.36	23.91	24.10	2,891,635	+0.23(+0.95%)
Nov 01, 2004	24.00	24.06	23.83	23.87	2,456,693	-0.11(-0.44%)
Oct 29, 2004	23.78	24.00	23.62	23.98	3,195,571	+0.27(+1.13%)
Oct 28, 2004	23.30	23.82	23.18	23.71	4,239,659	+0.06(+0.27%)
Oct 27, 2004	23.40	23.79	23.07	23.65	3,646,092	+0.25(+1.09%)
Oct 26, 2004	23.16	23.44	22.64	23.39	6,286,762	+1.45(+6.60%)
Oct 25, 2004	21.57	22.17	21.34	21.94	4,258,779	-0.04(-0.16%)
Oct 22, 2004	22.06	22.49	21.96	21.98	5,055,016	-0.02(-0.10%)
Oct 21, 2004	22.20	22.21	21.83	22.00	5,198,627	-0.05(-0.22%)
Oct 20, 2004	21.85	22.14	21.82	22.05	7,383,394	+0.17(+0.77%)
Oct 19, 2004	22.53	22.63	21.85	21.88	6,541,835	-0.64(-2.85%)
Oct 18, 2004	22.54	22.78	22.47	22.52	8,359,075	-0.03(-0.13%)
Oct 15, 2004	23.31	23.31	22.31	22.55	13,472,442	-0.75(-3.21%)
Oct 14, 2004	24.29	24.29	23.12	23.30	8,882,110	-0.71(-2.94%)
Oct 13, 2004	24.18	24.27	23.95	24.01	2,934,549	-0.01(-0.06%)
Oct 12, 2004	23.79	24.15	23.79	24.02	3,290,604	+0.01(+0.03%)
Oct 11, 2004	24.01	24.23	23.96	24.01	2,361,377	+0.11(+0.47%)
Oct 08, 2004	23.76	24.03	23.75	23.90	2,486,294	+0.04(+0.15%)
Oct 07, 2004	24.08	24.08	23.84	23.87	3,120,366	-0.22(-0.91%)
Oct 06, 2004	23.56	24.08	23.51	24.08	3,788,996	+0.59(+2.52%)
Oct 05, 2004	23.70	23.79	23.46	23.49	2,532,181	-0.28(-1.19%)
Oct 04, 2004	23.66	23.89	23.66	23.77	2,649,733	+0.11(+0.48%)

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.