Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.31	34.64	34.09	34.62	4,141,721	-0.18(-0.52%)
Sep 29, 2005	34.99	35.00	34.48	34.80	3,775,425	-0.35(-1.01%)
Sep 28, 2005	35.18	35.27	34.95	35.15	2,089,089	-0.02(-0.07%)
Sep 27, 2005	35.07	35.38	34.97	35.17	2,120,731	+0.01(+0.02%)
Sep 26, 2005	35.47	35.62	35.04	35.17	2,014,282	-0.16(-0.44%)
Sep 23, 2005	35.33	35.50	34.92	35.33	2,574,388	-0.23(-0.65%)
Sep 22, 2005	35.26	35.82	35.26	35.56	2,572,840	+0.06(+0.16%)
Sep 21, 2005	35.46	35.69	35.19	35.50	3,177,830	+0.02(+0.07%)
Sep 20, 2005	35.56	35.88	35.38	35.48	2,985,568	-0.02(-0.05%)
Sep 19, 2005	35.49	36.26	35.43	35.49	2,620,476	-0.90(-2.46%)
Sep 16, 2005	35.97	36.43	35.91	36.39	4,171,644	+0.58(+1.62%)
Sep 15, 2005	35.47	35.82	35.42	35.81	2,255,212	+0.44(+1.23%)
Sep 14, 2005	35.68	35.79	35.35	35.37	2,866,221	-0.31(-0.86%)
Sep 13, 2005	35.82	35.97	35.53	35.68	2,887,373	-0.33(-0.90%)
Sep 12, 2005	35.88	36.05	35.77	36.01	2,631,482	+0.14(+0.39%)
Sep 09, 2005	35.59	35.90	35.47	35.87	2,162,692	+0.28(+0.78%)
Sep 08, 2005	36.17	36.17	35.58	35.59	2,600,183	-0.51(-1.42%)
Sep 07, 2005	36.43	36.43	36.04	36.10	2,232,684	-0.45(-1.24%)
Sep 06, 2005	36.20	36.58	36.17	36.55	3,334,151	+0.52(+1.44%)
Sep 02, 2005	36.04	36.38	35.88	36.04	3,084,278	-0.13(-0.37%)
Sep 01, 2005	36.24	36.27	36.04	36.17	2,807,923	-0.07(-0.19%)
Aug 31, 2005	36.01	36.24	35.73	36.24	2,421,163	+0.23(+0.65%)
Aug 30, 2005	35.95	36.06	35.65	36.01	2,797,261	-0.09(-0.26%)
Aug 29, 2005	35.77	36.19	35.63	36.10	2,558,567	+0.09(+0.24%)
Aug 26, 2005	35.97	36.12	35.73	36.01	2,643,176	+0.00(+0.00%)
Aug 25, 2005	35.62	36.01	35.62	36.01	3,464,676	+0.38(+1.06%)
Aug 24, 2005	35.99	36.00	35.55	35.63	2,430,965	-0.42(-1.16%)
Aug 23, 2005	36.21	36.31	36.05	36.05	2,848,852	-0.18(-0.50%)
Aug 22, 2005	36.31	36.49	35.92	36.23	3,689,784	-0.51(-1.38%)
Aug 19, 2005	36.86	36.89	36.74	36.74	2,150,654	-0.12(-0.32%)
Aug 18, 2005	36.51	36.94	36.48	36.86	2,085,650	+0.35(+0.96%)
Aug 17, 2005	36.75	36.79	36.49	36.51	1,467,590	-0.24(-0.66%)
Aug 16, 2005	37.10	37.13	36.74	36.75	1,961,831	-0.35(-0.96%)
Aug 15, 2005	36.67	37.12	36.51	37.11	1,820,300	+0.41(+1.11%)
Aug 12, 2005	36.63	36.87	36.49	36.70	1,750,480	+0.06(+0.17%)
Aug 11, 2005	36.49	36.66	36.29	36.63	3,049,712	+0.49(+1.37%)
Aug 10, 2005	36.25	36.48	35.91	36.14	2,110,929	-0.11(-0.30%)
Aug 09, 2005	36.14	36.34	36.03	36.25	1,639,560	+0.14(+0.39%)
Aug 08, 2005	36.22	36.34	36.11	36.11	1,439,215	-0.10(-0.27%)
Aug 05, 2005	36.34	36.36	36.16	36.21	2,561,318	-0.18(-0.50%)
Aug 04, 2005	36.68	36.78	36.34	36.39	2,211,532	-0.32(-0.87%)
Aug 03, 2005	36.87	36.99	36.61	36.71	2,169,055	-0.27(-0.74%)
Aug 02, 2005	37.04	37.20	36.90	36.98	1,630,789	+0.00(+0.00%)
Aug 01, 2005	37.08	37.35	36.94	36.98	1,693,214	-0.09(-0.25%)
Jul 29, 2005	36.96	37.34	36.94	37.08	2,031,307	-0.12(-0.33%)
Jul 28, 2005	36.99	37.36	36.91	37.20	1,872,063	+0.32(+0.87%)
Jul 27, 2005	36.90	36.92	36.66	36.88	1,680,489	+0.22(+0.60%)
Jul 26, 2005	36.88	36.97	36.41	36.66	4,132,950	-0.34(-0.93%)
Jul 25, 2005	37.44	37.47	36.71	37.00	3,960,121	-0.44(-1.16%)
Jul 22, 2005	36.81	37.79	36.68	37.44	4,127,791	+0.89(+2.43%)
Jul 21, 2005	37.18	37.18	36.34	36.55	2,296,313	-0.15(-0.41%)
Jul 20, 2005	36.22	37.01	36.15	36.70	2,071,720	+0.37(+1.02%)
Jul 19, 2005	36.44	36.58	36.20	36.33	2,098,203	+0.01(+0.03%)
Jul 18, 2005	36.13	36.37	36.11	36.31	1,441,107	+0.16(+0.43%)
Jul 15, 2005	36.46	36.65	36.13	36.16	1,897,515	-0.30(-0.81%)
Jul 14, 2005	36.31	36.58	36.23	36.45	1,802,071	+0.37(+1.02%)
Jul 13, 2005	36.02	36.22	36.01	36.09	2,236,983	+0.11(+0.31%)
Jul 12, 2005	36.05	36.24	35.97	35.98	2,239,391	-0.03(-0.08%)
Jul 11, 2005	35.85	36.03	35.71	36.01	3,250,573	+0.37(+1.03%)
Jul 08, 2005	35.59	35.76	35.47	35.64	4,241,979	+0.05(+0.15%)
Jul 07, 2005	35.54	35.73	35.43	35.59	3,136,385	-0.26(-0.71%)
Jul 06, 2005	36.79	36.87	35.82	35.84	3,409,129	-0.87(-2.36%)
Jul 05, 2005	36.72	36.88	36.42	36.71	3,253,153	+0.00(+0.00%)
Jul 01, 2005	36.58	36.82	36.54	36.71	1,903,877	+0.31(+0.86%)
Jun 30, 2005	36.86	36.93	36.38	36.40	2,493,906	-0.47(-1.26%)
Jun 29, 2005	36.81	36.98	36.63	36.86	2,003,276	+0.09(+0.25%)
Jun 28, 2005	36.52	36.93	36.47	36.77	2,308,179	+0.36(+0.99%)
Jun 27, 2005	36.47	36.59	36.33	36.41	2,857,278	-0.12(-0.32%)
Jun 24, 2005	36.74	36.84	36.48	36.52	4,324,353	-0.40(-1.09%)
Jun 23, 2005	37.45	37.48	36.93	36.93	2,330,535	-0.46(-1.23%)
Jun 22, 2005	37.62	37.75	37.35	37.38	3,904,059	-0.09(-0.23%)
Jun 21, 2005	37.77	37.80	37.36	37.47	2,472,926	-0.27(-0.71%)
Jun 20, 2005	37.93	38.06	37.74	37.74	2,112,305	-0.21(-0.55%)
Jun 17, 2005	38.20	38.22	37.91	37.95	3,360,462	+0.16(+0.43%)
Jun 16, 2005	37.87	37.90	37.67	37.79	2,306,803	-0.08(-0.21%)
Jun 15, 2005	37.79	37.97	37.62	37.87	1,650,222	+0.09(+0.23%)
Jun 14, 2005	37.58	37.84	37.52	37.78	2,071,032	+0.15(+0.39%)
Jun 13, 2005	37.65	37.91	37.51	37.63	2,011,531	-0.03(-0.09%)
Jun 10, 2005	37.79	37.88	37.59	37.67	1,915,399	+0.01(+0.02%)
Jun 09, 2005	37.76	37.87	37.45	37.66	2,769,058	-0.08(-0.20%)
Jun 08, 2005	37.84	37.86	37.59	37.74	4,888,930	-0.24(-0.64%)
Jun 07, 2005	37.86	38.35	37.86	37.98	2,484,448	+0.21(+0.55%)
Jun 06, 2005	37.50	37.84	37.46	37.77	3,242,835	+0.31(+0.84%)
Jun 03, 2005	37.40	37.60	37.31	37.46	2,161,660	+0.06(+0.16%)
Jun 02, 2005	37.96	37.96	37.34	37.40	2,604,827	-0.50(-1.32%)
Jun 01, 2005	37.40	38.04	37.26	37.90	1,862,777	+0.49(+1.32%)
May 31, 2005	37.62	37.65	37.41	37.41	2,601,215	-0.24(-0.65%)
May 27, 2005	38.03	38.03	37.53	37.65	1,539,473	-0.31(-0.83%)
May 26, 2005	37.94	38.11	37.69	37.97	1,558,562	+0.17(+0.45%)
May 25, 2005	37.68	37.91	37.52	37.80	1,549,448	-0.11(-0.29%)
May 24, 2005	37.89	38.08	37.63	37.91	2,217,035	+0.06(+0.17%)
May 23, 2005	37.92	38.01	37.66	37.84	2,024,772	-0.07(-0.18%)
May 20, 2005	38.08	38.08	37.74	37.91	1,774,900	-0.04(-0.11%)
May 19, 2005	37.76	38.08	37.70	37.95	2,735,696	+0.48(+1.29%)
May 18, 2005	37.45	37.73	37.35	37.47	3,090,469	+0.20(+0.55%)
May 17, 2005	36.79	37.31	36.77	37.27	3,179,894	+0.39(+1.06%)
May 16, 2005	36.11	36.88	36.08	36.88	2,099,235	+0.84(+2.32%)
May 13, 2005	36.38	36.38	35.81	36.04	2,542,058	-0.22(-0.61%)
May 12, 2005	36.34	36.62	36.20	36.26	2,070,516	-0.02(-0.06%)
May 11, 2005	35.94	36.40	35.90	36.29	2,037,498	+0.40(+1.10%)
May 10, 2005	36.05	36.12	35.79	35.89	2,644,896	-0.33(-0.92%)
May 09, 2005	35.82	36.22	35.68	36.22	1,885,477	+0.44(+1.24%)
May 06, 2005	36.26	36.26	35.70	35.78	2,250,397	-0.36(-1.00%)
May 05, 2005	36.20	36.31	35.93	36.14	2,298,204	-0.14(-0.38%)
May 04, 2005	36.33	36.47	36.19	36.28	2,547,905	-0.02(-0.05%)
May 03, 2005	36.34	36.47	36.09	36.30	2,528,644	-0.05(-0.14%)
May 02, 2005	36.32	36.41	36.05	36.35	2,338,961	+0.03(+0.10%)
Apr 29, 2005	35.83	36.49	35.83	36.31	2,841,629	+0.50(+1.40%)
Apr 28, 2005	36.11	36.27	35.81	35.81	2,353,407	-0.35(-0.98%)
Apr 27, 2005	35.91	36.41	35.62	36.17	2,522,969	+0.08(+0.21%)
Apr 26, 2005	36.58	36.63	36.08	36.09	3,560,463	-0.68(-1.85%)
Apr 25, 2005	36.63	37.10	36.07	36.77	5,288,416	-0.17(-0.46%)
Apr 22, 2005	36.93	37.22	36.65	36.94	2,440,939	-0.27(-0.72%)
Apr 21, 2005	37.27	37.30	36.89	37.21	1,987,283	+0.58(+1.57%)
Apr 20, 2005	37.22	37.31	36.55	36.63	2,728,301	-0.72(-1.93%)
Apr 19, 2005	37.65	37.66	37.22	37.36	1,855,038	-0.14(-0.37%)
Apr 18, 2005	37.56	37.77	37.34	37.49	2,949,626	-0.03(-0.08%)
Apr 15, 2005	37.77	38.81	37.44	37.52	4,109,219	-0.49(-1.29%)
Apr 14, 2005	38.12	38.29	37.97	38.01	3,452,982	-0.25(-0.65%)
Apr 13, 2005	38.75	38.95	38.13	38.26	2,632,342	-0.49(-1.26%)
Apr 12, 2005	38.55	38.90	38.24	38.75	2,215,831	+0.09(+0.23%)
Apr 11, 2005	38.12	38.79	38.12	38.66	2,277,052	+0.42(+1.09%)
Apr 08, 2005	38.61	38.76	38.22	38.25	1,954,953	-0.37(-0.95%)
Apr 07, 2005	38.29	38.81	38.09	38.61	2,449,194	+0.37(+0.97%)
Apr 06, 2005	38.31	38.46	38.19	38.24	1,574,899	-0.01(-0.03%)
Apr 05, 2005	38.08	38.34	37.98	38.25	2,751,345	+0.26(+0.69%)
Apr 04, 2005	38.06	38.10	37.80	37.99	2,932,945	-0.08(-0.20%)
Apr 01, 2005	38.26	38.37	37.97	38.06	3,308,355	-0.16(-0.41%)
Mar 31, 2005	38.26	38.29	38.11	38.22	1,951,857	-0.04(-0.11%)
Mar 30, 2005	38.17	38.43	38.08	38.26	3,303,196	+0.20(+0.53%)
Mar 29, 2005	37.56	38.31	37.56	38.06	2,865,361	+0.20(+0.54%)
Mar 28, 2005	37.79	38.12	37.68	37.86	2,120,560	+0.17(+0.45%)
Mar 24, 2005	38.12	38.12	37.69	37.69	1,885,821	-0.31(-0.81%)
Mar 23, 2005	37.61	38.33	37.61	37.99	2,952,378	+0.40(+1.07%)
Mar 22, 2005	37.73	38.23	37.55	37.59	3,148,939	-0.17(-0.45%)
Mar 21, 2005	38.03	38.06	37.56	37.76	1,991,238	+0.02(+0.06%)
Mar 18, 2005	37.59	37.94	37.56	37.74	3,213,600	+0.00(+0.00%)
Mar 17, 2005	37.65	37.88	37.45	37.74	2,439,907	-0.05(-0.14%)
Mar 16, 2005	37.91	38.11	37.65	37.79	1,762,346	-0.33(-0.85%)
Mar 15, 2005	38.47	38.67	38.12	38.12	1,701,469	-0.26(-0.68%)
Mar 14, 2005	38.12	38.43	38.04	38.38	1,855,038	+0.24(+0.63%)
Mar 11, 2005	38.16	38.39	37.93	38.14	2,897,691	-0.23(-0.59%)
Mar 10, 2005	37.98	38.44	37.97	38.37	2,604,655	+0.44(+1.17%)
Mar 09, 2005	38.09	38.27	37.84	37.93	2,013,422	-0.31(-0.81%)
Mar 08, 2005	38.15	38.41	38.09	38.23	1,706,800	+0.13(+0.35%)
Mar 07, 2005	38.44	38.47	38.06	38.10	1,885,649	-0.20(-0.52%)
Mar 04, 2005	38.59	38.59	38.26	38.30	2,193,475	+0.02(+0.06%)
Mar 03, 2005	38.55	38.83	38.11	38.27	2,300,440	-0.05(-0.12%)
Mar 02, 2005	38.23	38.58	37.95	38.32	2,468,111	-0.33(-0.84%)
Mar 01, 2005	38.35	39.01	38.34	38.65	3,138,449	+0.28(+0.73%)
Feb 28, 2005	38.50	38.70	38.23	38.37	3,088,578	-0.19(-0.48%)
Feb 25, 2005	38.61	38.77	38.33	38.55	2,652,118	-0.20(-0.53%)
Feb 24, 2005	38.23	38.83	38.15	38.76	2,914,028	+0.45(+1.18%)
Feb 23, 2005	37.93	38.38	37.90	38.30	2,677,742	+0.55(+1.45%)
Feb 22, 2005	38.18	38.34	37.76	37.76	3,307,839	-0.58(-1.50%)
Feb 18, 2005	38.33	38.56	38.13	38.33	2,827,871	+0.08(+0.21%)
Feb 17, 2005	38.23	38.52	38.06	38.25	2,470,862	-0.09(-0.24%)
Feb 16, 2005	38.47	38.73	38.22	38.34	4,023,234	-0.62(-1.58%)
Feb 15, 2005	39.25	39.37	38.82	38.96	4,516,959	-0.67(-1.69%)
Feb 14, 2005	39.35	39.71	39.27	39.63	2,368,540	+0.28(+0.71%)
Feb 11, 2005	39.01	39.37	38.76	39.35	2,509,383	+0.41(+1.05%)
Feb 10, 2005	38.79	39.01	38.68	38.94	1,794,849	+0.17(+0.44%)
Feb 09, 2005	38.87	39.01	38.68	38.77	2,048,160	-0.07(-0.18%)
Feb 08, 2005	38.76	38.93	38.74	38.84	2,155,125	+0.02(+0.04%)
Feb 07, 2005	38.90	38.96	38.74	38.83	1,512,990	-0.08(-0.19%)
Feb 04, 2005	38.66	38.94	38.54	38.90	2,609,470	+0.19(+0.48%)
Feb 03, 2005	38.25	38.79	38.12	38.72	2,759,771	+0.28(+0.74%)
Feb 02, 2005	37.83	38.49	37.83	38.43	2,476,881	+0.46(+1.21%)
Feb 01, 2005	38.24	38.29	37.80	37.97	2,611,533	-0.12(-0.32%)
Jan 31, 2005	38.44	38.58	37.94	38.09	3,377,143	+0.19(+0.51%)
Jan 28, 2005	37.77	38.04	37.38	37.90	3,437,676	+0.27(+0.73%)
Jan 27, 2005	37.30	37.69	37.16	37.63	2,624,259	+0.21(+0.56%)
Jan 26, 2005	37.71	37.90	37.42	37.42	2,523,313	-0.15(-0.39%)
Jan 25, 2005	37.48	38.18	37.44	37.56	3,841,805	+0.12(+0.31%)
Jan 24, 2005	37.09	37.88	37.09	37.45	3,153,238	+0.36(+0.97%)
Jan 21, 2005	37.36	37.51	36.83	37.09	4,116,269	-0.41(-1.10%)
Jan 20, 2005	37.22	37.74	37.22	37.50	3,737,420	+0.28(+0.77%)
Jan 19, 2005	37.24	37.51	37.17	37.22	1,959,424	-0.06(-0.17%)
Jan 18, 2005	37.19	37.31	36.99	37.28	3,052,464	-0.15(-0.40%)
Jan 14, 2005	37.07	37.46	36.95	37.43	2,194,507	+0.46(+1.24%)
Jan 13, 2005	37.43	37.54	36.88	36.97	2,192,271	-0.60(-1.59%)
Jan 12, 2005	37.36	37.57	37.11	37.57	2,112,477	+0.31(+0.83%)
Jan 11, 2005	37.62	37.63	37.24	37.26	2,192,787	-0.28(-0.74%)
Jan 10, 2005	37.36	37.86	37.10	37.54	3,450,918	+0.24(+0.66%)
Jan 07, 2005	37.52	37.66	37.28	37.30	2,510,415	-0.21(-0.56%)
Jan 06, 2005	36.91	37.75	36.90	37.51	2,508,179	+0.60(+1.62%)
Jan 05, 2005	37.55	37.70	36.87	36.91	3,795,718	-0.65(-1.72%)
Jan 04, 2005	37.68	38.14	37.54	37.55	3,726,070	+0.02(+0.05%)
Jan 03, 2005	38.22	38.37	37.43	37.54	2,617,552	-0.73(-1.91%)
Dec 31, 2004	38.40	38.43	38.17	38.27	1,563,549	-0.13(-0.35%)
Dec 30, 2004	38.01	38.50	37.97	38.40	1,908,177	+0.52(+1.37%)
Dec 29, 2004	37.97	38.04	37.74	37.88	1,673,954	-0.20(-0.52%)
Dec 28, 2004	37.97	38.19	37.95	38.08	2,644,208	+0.14(+0.37%)
Dec 27, 2004	38.09	38.41	37.94	37.94	1,844,032	-0.06(-0.15%)
Dec 23, 2004	37.88	38.19	37.83	38.00	1,485,819	+0.03(+0.08%)
Dec 22, 2004	37.74	38.16	37.62	37.97	2,188,660	+0.33(+0.87%)
Dec 21, 2004	37.48	37.80	37.28	37.65	2,222,366	+0.23(+0.62%)
Dec 20, 2004	37.47	37.62	37.24	37.41	1,758,907	+0.09(+0.25%)
Dec 17, 2004	37.30	37.68	37.24	37.32	4,487,552	-0.33(-0.88%)
Dec 16, 2004	37.31	37.73	37.27	37.65	1,996,913	+0.20(+0.53%)
Dec 15, 2004	37.69	37.69	37.13	37.45	2,871,380	-0.29(-0.77%)
Dec 14, 2004	37.27	37.77	37.12	37.74	2,909,901	+0.18(+0.48%)
Dec 13, 2004	37.34	37.65	37.16	37.56	2,390,896	+0.35(+0.94%)
Dec 10, 2004	38.12	38.12	37.01	37.22	3,296,661	-0.23(-0.62%)
Dec 09, 2004	36.49	37.61	36.40	37.45	3,936,905	+0.99(+2.71%)
Dec 08, 2004	36.94	37.04	36.38	36.46	4,853,332	-0.71(-1.91%)
Dec 07, 2004	37.77	37.77	37.17	37.17	4,619,797	-0.24(-0.65%)
Dec 06, 2004	37.74	37.74	37.27	37.41	3,386,085	+0.21(+0.56%)
Dec 03, 2004	37.47	37.55	37.13	37.20	4,469,323	-0.66(-1.74%)
Dec 02, 2004	36.95	37.96	36.80	37.86	3,532,432	+0.91(+2.47%)
Dec 01, 2004	36.51	36.98	36.43	36.95	2,640,252	-0.04(-0.11%)
Nov 30, 2004	36.99	37.22	36.84	36.99	2,681,869	-0.15(-0.41%)
Nov 29, 2004	37.05	37.27	36.87	37.14	2,348,076	+0.09(+0.24%)
Nov 26, 2004	36.93	37.20	36.93	37.05	910,580	+0.16(+0.43%)
Nov 24, 2004	36.60	36.98	36.58	36.90	1,702,501	+0.28(+0.76%)
Nov 23, 2004	36.61	36.67	36.39	36.62	3,568,717	-0.06(-0.17%)
Nov 22, 2004	36.23	36.80	36.20	36.68	2,931,397	+0.35(+0.96%)
Nov 19, 2004	36.81	36.84	36.23	36.33	1,884,445	-0.42(-1.14%)
Nov 18, 2004	36.47	36.86	36.24	36.75	2,896,659	+0.26(+0.72%)
Nov 17, 2004	36.63	36.84	36.41	36.49	3,009,643	-0.15(-0.40%)
Nov 16, 2004	36.74	36.87	36.51	36.63	3,022,025	+0.00(+0.00%)
Nov 15, 2004	36.61	36.99	36.55	36.63	2,955,817	-0.15(-0.40%)
Nov 12, 2004	36.40	36.78	36.36	36.78	2,489,607	+0.03(+0.08%)
Nov 11, 2004	36.31	36.90	36.30	36.75	1,991,066	+0.41(+1.14%)
Nov 10, 2004	36.11	36.64	36.05	36.34	2,899,927	+0.45(+1.26%)
Nov 09, 2004	36.09	36.20	35.84	35.88	2,563,038	-0.21(-0.58%)
Nov 08, 2004	36.09	36.19	35.79	36.09	2,062,434	-0.01(-0.02%)
Nov 05, 2004	36.26	36.33	35.91	36.10	3,659,689	-0.06(-0.16%)
Nov 04, 2004	35.18	36.19	35.09	36.16	4,025,125	+0.98(+2.78%)
Nov 03, 2004	34.75	35.32	34.75	35.18	3,473,274	+0.64(+1.85%)
Nov 02, 2004	34.83	35.03	34.52	34.54	3,396,920	-0.20(-0.57%)
Nov 01, 2004	34.66	34.88	34.45	34.74	3,938,624	+0.04(+0.12%)
Oct 29, 2004	34.89	35.02	34.50	34.70	3,043,694	-0.30(-0.85%)
Oct 28, 2004	34.45	35.16	34.40	34.99	3,503,713	+0.50(+1.45%)
Oct 27, 2004	34.95	35.08	34.30	34.49	4,951,355	-0.69(-1.97%)
Oct 26, 2004	34.45	35.35	34.32	35.19	8,126,778	+0.86(+2.51%)
Oct 25, 2004	35.91	35.91	34.16	34.33	11,809,856	-2.34(-6.39%)
Oct 22, 2004	36.37	36.87	36.37	36.67	2,445,411	+0.12(+0.33%)
Oct 21, 2004	36.69	36.76	36.34	36.55	3,490,815	-0.24(-0.65%)
Oct 20, 2004	36.58	36.81	36.30	36.79	2,755,816	+0.15(+0.41%)
Oct 19, 2004	36.81	36.90	36.46	36.63	2,212,563	-0.23(-0.62%)
Oct 18, 2004	36.61	36.93	36.20	36.86	2,406,717	+0.26(+0.70%)
Oct 15, 2004	36.69	36.89	36.54	36.61	3,876,887	+0.06(+0.18%)
Oct 14, 2004	36.69	36.97	36.49	36.54	2,799,840	-0.05(-0.14%)
Oct 13, 2004	36.98	36.99	36.55	36.59	2,664,672	-0.27(-0.74%)
Oct 12, 2004	37.06	37.22	36.79	36.87	3,133,978	-0.31(-0.84%)
Oct 11, 2004	37.26	37.34	37.10	37.18	2,370,088	-0.01(-0.02%)
Oct 08, 2004	37.27	37.36	37.11	37.19	3,433,549	-0.09(-0.23%)
Oct 07, 2004	37.69	37.78	37.20	37.27	2,900,615	-0.27(-0.73%)
Oct 06, 2004	37.50	37.56	37.22	37.55	2,542,573	+0.19(+0.50%)
Oct 05, 2004	37.56	37.61	36.98	37.36	4,821,174	-0.05(-0.14%)
Oct 04, 2004	37.83	37.86	37.32	37.41	3,160,117	-0.38(-1.00%)

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.