Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	24.86	24.95	24.73	24.92	2,104,877	+0.20(+0.81%)
Sep 29, 2005	24.54	24.73	24.50	24.72	2,184,733	-0.02(-0.10%)
Sep 28, 2005	24.57	24.77	24.54	24.74	1,395,842	+0.05(+0.22%)
Sep 27, 2005	24.78	24.81	24.58	24.69	1,488,253	-0.20(-0.80%)
Sep 26, 2005	24.78	24.94	24.75	24.89	2,692,069	+0.27(+1.09%)
Sep 23, 2005	24.62	24.68	24.52	24.62	2,149,745	+0.44(+1.83%)
Sep 22, 2005	24.14	24.25	24.04	24.18	1,204,227	+0.05(+0.22%)
Sep 21, 2005	24.25	24.27	24.07	24.12	1,379,788	-0.09(-0.38%)
Sep 20, 2005	24.36	24.41	24.17	24.22	1,783,599	-0.08(-0.32%)
Sep 19, 2005	24.35	24.38	24.25	24.29	2,015,964	+0.17(+0.71%)
Sep 16, 2005	24.18	24.18	23.97	24.12	1,942,282	+0.01(+0.06%)
Sep 15, 2005	24.17	24.18	24.05	24.11	1,252,800	-0.18(-0.76%)
Sep 14, 2005	24.44	24.47	24.19	24.29	1,964,305	+0.20(+0.85%)
Sep 13, 2005	24.28	24.28	24.07	24.09	1,926,023	-0.32(-1.31%)
Sep 12, 2005	24.28	24.56	24.25	24.41	1,813,030	-0.15(-0.61%)
Sep 09, 2005	24.50	24.64	24.48	24.56	4,270,264	+0.23(+0.96%)
Sep 08, 2005	24.54	24.59	24.23	24.33	2,623,944	-0.20(-0.83%)
Sep 07, 2005	24.46	24.60	24.41	24.53	2,535,443	+0.14(+0.58%)
Sep 06, 2005	24.39	24.57	24.35	24.39	1,991,061	+0.29(+1.19%)
Sep 02, 2005	24.04	24.20	24.01	24.10	1,174,796	+0.08(+0.32%)
Sep 01, 2005	24.03	24.07	23.79	24.03	1,665,872	+0.35(+1.50%)
Aug 31, 2005	23.30	23.68	23.27	23.67	1,736,673	+0.33(+1.39%)
Aug 30, 2005	23.23	23.36	23.20	23.35	1,992,090	+0.21(+0.92%)
Aug 29, 2005	22.84	23.17	22.84	23.13	898,797	+0.08(+0.36%)
Aug 26, 2005	23.18	23.19	23.02	23.05	1,157,301	-0.18(-0.79%)
Aug 25, 2005	23.25	23.35	23.15	23.23	1,302,607	+0.25(+1.10%)
Aug 24, 2005	23.14	23.17	22.94	22.98	1,428,566	-0.14(-0.59%)
Aug 23, 2005	23.26	23.29	23.12	23.12	3,106,582	-0.35(-1.49%)
Aug 22, 2005	23.49	23.54	23.35	23.47	1,755,813	+0.04(+0.19%)
Aug 19, 2005	23.42	23.59	23.41	23.42	2,016,376	-0.04(-0.17%)
Aug 18, 2005	23.51	23.56	23.44	23.46	2,450,647	+0.18(+0.79%)
Aug 17, 2005	23.41	23.47	23.25	23.28	2,031,606	+0.07(+0.29%)
Aug 16, 2005	23.32	23.34	23.21	23.21	1,597,335	-0.03(-0.15%)
Aug 15, 2005	23.21	23.36	23.16	23.24	3,364,263	-0.02(-0.08%)
Aug 12, 2005	23.17	23.35	23.16	23.26	3,902,266	-0.01(-0.04%)
Aug 11, 2005	23.15	23.37	23.14	23.27	955,808	+0.13(+0.57%)
Aug 10, 2005	23.17	23.30	23.14	23.14	2,687,335	-0.04(-0.19%)
Aug 09, 2005	23.12	23.22	23.09	23.19	2,127,722	-0.11(-0.46%)
Aug 08, 2005	23.34	23.39	23.26	23.29	1,371,967	+0.15(+0.65%)
Aug 05, 2005	23.25	23.29	23.08	23.14	1,167,798	-0.15(-0.63%)
Aug 04, 2005	23.36	23.38	23.22	23.29	2,009,584	-0.03(-0.15%)
Aug 03, 2005	23.18	23.35	23.18	23.32	2,660,168	+0.07(+0.31%)
Aug 02, 2005	23.13	23.28	23.12	23.25	2,471,846	+0.16(+0.67%)
Aug 01, 2005	23.04	23.20	23.03	23.09	3,559,994	+0.04(+0.19%)
Jul 29, 2005	23.20	23.30	23.00	23.05	1,834,435	-0.10(-0.44%)
Jul 28, 2005	22.88	23.21	22.77	23.15	4,646,495	+0.35(+1.53%)
Jul 27, 2005	22.74	22.81	22.59	22.80	2,377,994	+0.22(+0.99%)
Jul 26, 2005	22.59	22.62	22.45	22.58	2,936,990	-0.17(-0.77%)
Jul 25, 2005	22.68	22.81	22.62	22.75	2,422,245	+0.16(+0.71%)
Jul 22, 2005	22.54	22.63	22.49	22.59	2,739,201	-0.24(-1.06%)
Jul 21, 2005	22.73	22.93	22.60	22.84	2,254,093	-0.02(-0.08%)
Jul 20, 2005	22.75	22.90	22.57	22.86	3,212,989	+0.02(+0.11%)
Jul 19, 2005	22.84	22.93	22.72	22.83	4,373,789	-0.32(-1.36%)
Jul 18, 2005	23.10	23.25	23.06	23.15	1,895,356	-0.17(-0.73%)
Jul 15, 2005	23.21	23.43	23.15	23.32	1,685,013	-0.25(-1.05%)
Jul 14, 2005	23.61	23.65	23.38	23.56	2,549,027	-0.05(-0.23%)
Jul 13, 2005	23.44	23.70	23.40	23.62	1,508,835	+0.20(+0.87%)
Jul 12, 2005	23.54	23.61	23.41	23.41	2,882,037	-0.09(-0.39%)
Jul 11, 2005	23.34	23.58	23.34	23.51	979,065	+0.07(+0.29%)
Jul 08, 2005	23.18	23.53	23.15	23.44	1,860,162	+0.01(+0.04%)
Jul 07, 2005	22.85	23.43	22.85	23.43	1,897,209	+0.09(+0.40%)
Jul 06, 2005	23.41	23.52	23.30	23.34	1,070,447	-0.01(-0.04%)
Jul 05, 2005	23.19	23.36	23.09	23.35	1,628,208	-0.09(-0.39%)
Jul 01, 2005	23.64	23.68	23.29	23.44	1,726,999	-0.13(-0.56%)
Jun 30, 2005	23.70	23.81	23.53	23.57	1,757,254	-0.14(-0.59%)
Jun 29, 2005	23.64	23.82	23.57	23.71	1,459,439	-0.03(-0.14%)
Jun 28, 2005	23.59	23.76	23.59	23.74	1,390,079	+0.01(+0.04%)
Jun 27, 2005	23.73	23.80	23.62	23.73	2,543,676	-0.19(-0.81%)
Jun 24, 2005	23.95	23.97	23.79	23.93	1,612,977	+0.05(+0.20%)
Jun 23, 2005	24.11	24.15	23.86	23.88	1,435,358	-0.32(-1.31%)
Jun 22, 2005	24.29	24.32	24.19	24.20	1,635,205	-0.10(-0.40%)
Jun 21, 2005	24.15	24.34	24.13	24.29	3,589,220	+0.39(+1.65%)
Jun 20, 2005	23.79	23.90	23.74	23.90	1,940,018	+0.08(+0.33%)
Jun 17, 2005	24.02	24.02	23.76	23.82	1,961,423	+0.02(+0.10%)
Jun 16, 2005	23.77	23.81	23.59	23.80	2,311,104	+0.09(+0.39%)
Jun 15, 2005	23.62	23.73	23.47	23.71	2,914,350	-0.18(-0.77%)
Jun 14, 2005	23.75	23.96	23.72	23.89	2,332,921	-0.04(-0.16%)
Jun 13, 2005	23.81	23.98	23.68	23.93	3,248,389	+0.06(+0.24%)
Jun 10, 2005	24.12	24.14	23.77	23.87	3,389,579	-0.54(-2.23%)
Jun 09, 2005	24.15	24.50	24.15	24.41	1,841,227	+0.12(+0.50%)
Jun 08, 2005	24.47	24.48	24.28	24.29	1,534,150	-0.18(-0.73%)
Jun 07, 2005	24.47	24.61	24.45	24.47	1,389,461	+0.14(+0.58%)
Jun 06, 2005	24.27	24.37	24.21	24.33	1,795,947	+0.23(+0.97%)
Jun 03, 2005	24.17	24.25	24.04	24.10	1,761,370	-0.20(-0.84%)
Jun 02, 2005	24.11	24.33	24.08	24.30	1,117,373	+0.05(+0.22%)
Jun 01, 2005	23.99	24.31	23.97	24.25	1,675,339	+0.10(+0.42%)
May 31, 2005	24.15	24.24	24.08	24.15	3,617,828	-0.04(-0.16%)
May 27, 2005	24.16	24.19	24.07	24.19	2,731,174	+0.18(+0.77%)
May 26, 2005	24.15	24.19	23.99	24.00	2,098,291	-0.11(-0.44%)
May 25, 2005	24.20	24.22	24.04	24.11	1,350,974	-0.06(-0.24%)
May 24, 2005	24.21	24.27	24.13	24.17	1,359,001	+0.16(+0.67%)
May 23, 2005	23.88	24.06	23.87	24.01	1,593,013	-0.04(-0.16%)
May 20, 2005	23.96	24.10	23.93	24.05	2,959,012	-0.17(-0.72%)
May 19, 2005	24.21	24.24	24.12	24.22	2,374,701	-0.20(-0.84%)
May 18, 2005	24.26	24.56	23.95	24.42	1,933,021	+0.21(+0.88%)
May 17, 2005	24.11	24.29	24.09	24.21	3,541,882	+0.08(+0.34%)
May 16, 2005	23.73	24.16	23.71	24.13	2,681,573	+0.07(+0.30%)
May 13, 2005	24.15	24.17	23.92	24.06	1,410,660	-0.21(-0.88%)
May 12, 2005	24.24	24.35	24.17	24.27	2,952,838	-0.04(-0.16%)
May 11, 2005	24.24	24.37	24.16	24.31	2,493,045	-0.09(-0.36%)
May 10, 2005	24.32	24.53	24.29	24.40	3,205,579	-0.34(-1.37%)
May 09, 2005	24.62	24.76	24.51	24.74	2,129,781	+0.12(+0.47%)
May 06, 2005	24.65	24.72	24.59	24.62	1,588,485	-0.13(-0.53%)
May 05, 2005	24.83	24.88	24.70	24.75	3,127,781	-0.22(-0.89%)
May 04, 2005	24.85	25.12	24.78	24.97	3,109,875	+0.17(+0.69%)
May 03, 2005	24.71	24.82	24.58	24.80	3,634,293	+0.39(+1.59%)
May 02, 2005	24.43	24.70	24.40	24.41	2,923,200	-0.15(-0.59%)
Apr 29, 2005	24.72	24.77	24.28	24.56	3,516,979	+0.38(+1.59%)
Apr 28, 2005	24.45	24.71	24.17	24.18	8,536,412	+1.14(+4.96%)
Apr 27, 2005	23.10	23.13	22.88	23.04	2,380,876	+0.31(+1.35%)
Apr 26, 2005	22.52	22.87	22.47	22.73	1,907,088	-0.05(-0.23%)
Apr 25, 2005	22.69	22.79	22.64	22.78	1,347,475	+0.05(+0.23%)
Apr 22, 2005	22.69	22.81	22.61	22.73	1,846,990	-0.17(-0.72%)
Apr 21, 2005	22.81	23.02	22.69	22.89	2,454,558	-0.00(-0.02%)
Apr 20, 2005	23.07	23.19	22.90	22.90	1,703,742	-0.51(-2.16%)
Apr 19, 2005	23.51	23.54	23.26	23.40	3,004,497	+0.39(+1.69%)
Apr 18, 2005	23.29	23.38	22.93	23.02	3,304,988	-0.22(-0.94%)
Apr 15, 2005	23.55	23.60	23.20	23.23	6,180,028	+0.16(+0.67%)
Apr 14, 2005	22.67	23.17	22.66	23.08	5,848,871	+0.43(+1.89%)
Apr 13, 2005	22.46	22.73	22.37	22.65	2,913,733	+0.06(+0.26%)
Apr 12, 2005	22.49	22.65	22.39	22.59	2,990,296	-0.12(-0.53%)
Apr 11, 2005	22.83	22.84	22.63	22.71	2,312,545	+0.35(+1.56%)
Apr 08, 2005	22.38	22.47	22.27	22.36	2,981,446	+0.01(+0.07%)
Apr 07, 2005	22.33	22.45	22.23	22.35	3,751,608	-0.08(-0.37%)
Apr 06, 2005	22.43	22.53	22.37	22.43	4,401,780	-0.01(-0.07%)
Apr 05, 2005	22.44	22.56	22.03	22.45	4,833,170	+0.49(+2.24%)
Apr 04, 2005	21.93	22.01	21.87	21.96	4,321,512	-0.07(-0.31%)
Apr 01, 2005	22.27	22.39	21.98	22.02	2,887,182	-0.29(-1.28%)
Mar 31, 2005	22.36	22.43	22.23	22.31	3,540,647	-0.02(-0.11%)
Mar 30, 2005	22.29	22.35	22.22	22.34	4,041,809	+0.25(+1.12%)
Mar 29, 2005	22.18	22.23	22.08	22.09	3,059,039	-0.23(-1.02%)
Mar 28, 2005	22.59	22.59	22.29	22.32	2,675,398	+0.03(+0.15%)
Mar 24, 2005	22.49	22.56	22.28	22.28	5,255,504	-0.24(-1.08%)
Mar 23, 2005	22.64	22.76	22.51	22.52	3,632,235	-0.11(-0.49%)
Mar 22, 2005	22.80	22.90	22.61	22.64	2,384,580	-0.16(-0.70%)
Mar 21, 2005	22.79	22.84	22.58	22.80	2,559,730	-0.06(-0.28%)
Mar 18, 2005	22.82	22.98	22.70	22.86	4,164,269	-0.38(-1.65%)
Mar 17, 2005	23.54	23.58	23.18	23.24	3,396,782	-0.25(-1.05%)
Mar 16, 2005	23.66	23.74	23.38	23.49	1,966,980	-0.17(-0.72%)
Mar 15, 2005	23.96	23.96	23.52	23.66	2,335,185	+0.12(+0.52%)
Mar 14, 2005	23.32	23.57	23.32	23.54	2,523,300	-0.01(-0.06%)
Mar 11, 2005	23.64	23.71	23.56	23.56	2,561,788	-0.06(-0.25%)
Mar 10, 2005	23.80	23.80	23.54	23.61	2,852,194	+0.33(+1.40%)
Mar 09, 2005	23.69	23.72	23.28	23.29	3,266,089	-0.51(-2.14%)
Mar 08, 2005	23.83	23.90	23.61	23.80	2,992,354	+0.08(+0.35%)
Mar 07, 2005	23.69	23.83	23.55	23.72	4,006,408	-0.08(-0.33%)
Mar 04, 2005	25.14	25.23	23.48	23.79	27,754,454	-0.74(-3.03%)
Mar 03, 2005	24.59	24.70	24.45	24.54	3,859,456	+0.69(+2.89%)
Mar 02, 2005	23.87	24.04	23.84	23.85	2,176,912	-0.07(-0.28%)
Mar 01, 2005	23.71	24.03	23.71	23.91	2,572,902	+0.49(+2.07%)
Feb 28, 2005	23.62	23.64	23.25	23.43	3,161,123	-0.20(-0.86%)
Feb 25, 2005	23.48	23.66	23.44	23.63	1,599,188	+0.11(+0.45%)
Feb 24, 2005	23.48	23.55	23.35	23.53	1,871,893	-0.21(-0.88%)
Feb 23, 2005	23.59	23.76	23.49	23.73	2,971,773	+0.12(+0.51%)
Feb 22, 2005	23.97	24.03	23.59	23.61	3,900,825	+0.51(+2.19%)
Feb 18, 2005	22.84	23.12	22.83	23.11	1,920,260	+0.21(+0.91%)
Feb 17, 2005	22.96	22.99	22.86	22.90	2,278,585	-0.15(-0.63%)
Feb 16, 2005	23.21	23.22	22.84	23.04	2,902,207	-0.49(-2.06%)
Feb 15, 2005	23.46	23.55	23.42	23.53	3,781,863	+0.33(+1.40%)
Feb 14, 2005	23.13	23.31	23.09	23.21	3,155,154	+0.53(+2.34%)
Feb 11, 2005	22.53	22.70	22.50	22.68	1,662,785	+0.00(+0.00%)
Feb 10, 2005	22.42	22.71	22.42	22.68	4,074,327	+0.46(+2.08%)
Feb 09, 2005	22.50	22.52	22.21	22.21	5,507,422	+0.18(+0.82%)
Feb 08, 2005	21.95	22.08	21.91	22.03	2,697,009	+0.05(+0.22%)
Feb 07, 2005	22.02	22.05	21.94	21.99	1,517,273	-0.14(-0.64%)
Feb 04, 2005	22.07	22.19	22.03	22.13	1,962,452	+0.43(+1.99%)
Feb 03, 2005	21.67	21.74	21.63	21.69	1,816,941	-0.19(-0.87%)
Feb 02, 2005	21.84	21.91	21.78	21.88	2,170,120	+0.24(+1.10%)
Feb 01, 2005	21.61	21.74	21.55	21.65	2,770,897	-0.01(-0.04%)
Jan 31, 2005	21.71	21.77	21.63	21.66	2,178,147	-0.12(-0.54%)
Jan 28, 2005	21.83	21.86	21.66	21.77	2,903,236	-0.12(-0.53%)
Jan 27, 2005	21.71	21.89	21.68	21.89	3,321,454	-0.05(-0.22%)
Jan 26, 2005	21.80	22.01	21.80	21.94	2,990,914	+0.22(+1.01%)
Jan 25, 2005	21.57	21.72	21.57	21.72	6,941,752	+0.02(+0.09%)
Jan 24, 2005	21.56	21.79	21.56	21.70	3,371,055	+0.09(+0.40%)
Jan 21, 2005	21.50	21.70	21.46	21.61	3,822,409	-0.03(-0.13%)
Jan 20, 2005	21.58	21.73	21.58	21.64	2,543,059	-0.11(-0.51%)
Jan 19, 2005	22.00	22.00	21.66	21.75	2,340,948	-0.31(-1.41%)
Jan 18, 2005	21.82	22.11	21.78	22.06	3,380,111	-0.02(-0.11%)
Jan 14, 2005	22.08	22.18	22.01	22.09	2,793,125	-0.00(-0.02%)
Jan 13, 2005	22.20	22.20	22.07	22.09	2,669,018	-0.12(-0.53%)
Jan 12, 2005	22.18	22.25	22.09	22.21	4,309,781	-0.24(-1.06%)
Jan 11, 2005	22.50	22.51	22.35	22.45	2,800,740	-0.30(-1.32%)
Jan 10, 2005	22.76	22.83	22.62	22.75	3,044,631	-0.04(-0.17%)
Jan 07, 2005	22.77	22.83	22.52	22.79	3,110,492	+0.24(+1.06%)
Jan 06, 2005	22.50	22.66	22.49	22.55	1,936,108	+0.00(+0.00%)
Jan 05, 2005	22.74	22.80	22.55	22.55	1,799,652	-0.09(-0.41%)
Jan 04, 2005	22.77	22.85	22.61	22.64	3,087,853	-0.36(-1.58%)
Jan 03, 2005	22.81	23.12	22.81	23.01	3,480,343	-0.02(-0.08%)
Dec 31, 2004	22.88	23.03	22.72	23.03	2,287,230	-0.02(-0.08%)
Dec 30, 2004	22.89	23.08	22.88	23.04	1,472,405	+0.01(+0.06%)
Dec 29, 2004	22.82	23.03	22.79	23.03	2,366,057	-0.05(-0.21%)
Dec 28, 2004	22.86	23.09	22.84	23.08	2,212,724	+0.19(+0.85%)
Dec 27, 2004	22.52	23.00	22.52	22.88	2,004,233	+0.13(+0.58%)
Dec 23, 2004	22.54	22.85	22.52	22.75	3,109,669	+0.18(+0.80%)
Dec 22, 2004	22.39	22.66	22.38	22.57	2,946,869	+0.15(+0.67%)
Dec 21, 2004	22.24	22.44	22.22	22.42	2,990,502	-0.17(-0.75%)
Dec 20, 2004	22.60	22.64	22.52	22.59	3,501,748	-0.02(-0.11%)
Dec 17, 2004	21.88	22.62	21.82	22.62	4,688,276	-0.10(-0.45%)
Dec 16, 2004	22.43	22.78	22.42	22.72	4,470,523	+0.47(+2.10%)
Dec 15, 2004	22.13	22.25	22.07	22.25	2,374,907	+0.11(+0.48%)
Dec 14, 2004	21.99	22.15	21.95	22.15	1,784,833	-0.11(-0.48%)
Dec 13, 2004	22.01	22.30	22.00	22.25	3,729,175	+0.48(+2.19%)
Dec 10, 2004	21.78	21.84	21.45	21.78	1,885,271	-0.13(-0.58%)
Dec 09, 2004	21.66	21.91	21.53	21.90	2,525,564	+0.10(+0.47%)
Dec 08, 2004	21.71	21.88	21.60	21.80	3,169,562	-0.09(-0.40%)
Dec 07, 2004	21.91	22.04	21.88	21.89	4,437,798	+0.26(+1.19%)
Dec 06, 2004	21.48	21.70	21.45	21.63	3,201,875	-0.01(-0.07%)
Dec 03, 2004	21.50	21.68	21.50	21.65	4,617,681	+0.40(+1.88%)
Dec 02, 2004	21.20	21.26	21.08	21.25	3,604,244	+0.23(+1.11%)
Dec 01, 2004	20.98	21.07	20.94	21.01	3,431,977	+0.34(+1.67%)
Nov 30, 2004	20.75	20.84	20.54	20.67	2,902,207	-0.17(-0.79%)
Nov 29, 2004	20.77	20.94	20.73	20.83	1,983,034	+0.11(+0.54%)
Nov 26, 2004	20.65	20.78	20.65	20.72	696,068	+0.00(+0.00%)
Nov 24, 2004	20.82	20.86	20.63	20.72	1,263,914	+0.05(+0.24%)
Nov 23, 2004	20.86	20.88	20.61	20.67	1,772,484	-0.11(-0.51%)
Nov 22, 2004	20.59	20.78	20.51	20.78	2,270,764	+0.00(+0.00%)
Nov 19, 2004	21.01	21.01	20.72	20.78	4,940,400	-0.40(-1.88%)
Nov 18, 2004	21.60	21.64	21.12	21.18	4,327,893	-0.70(-3.22%)
Nov 17, 2004	21.79	21.93	21.73	21.88	2,681,161	+0.01(+0.07%)
Nov 16, 2004	21.77	21.87	21.73	21.87	3,359,530	+0.12(+0.54%)
Nov 15, 2004	21.77	21.81	21.69	21.75	1,591,161	-0.12(-0.55%)
Nov 12, 2004	21.90	21.90	21.62	21.87	2,189,467	+0.25(+1.15%)
Nov 11, 2004	21.56	21.66	21.53	21.63	1,906,471	+0.14(+0.66%)
Nov 10, 2004	21.66	21.72	21.42	21.49	1,734,409	-0.11(-0.52%)
Nov 09, 2004	21.40	21.64	21.39	21.60	1,275,028	+0.10(+0.45%)
Nov 08, 2004	21.49	21.50	21.38	21.50	1,546,293	-0.05(-0.25%)
Nov 05, 2004	21.53	21.66	21.49	21.55	2,780,776	-0.00(-0.02%)
Nov 04, 2004	21.38	21.57	21.11	21.56	3,936,019	+0.11(+0.50%)
Nov 03, 2004	21.40	21.54	21.34	21.45	4,875,157	+0.64(+3.06%)
Nov 02, 2004	20.93	21.04	20.81	20.81	5,326,716	-0.13(-0.60%)
Nov 01, 2004	20.75	20.98	20.73	20.94	4,123,517	+0.34(+1.65%)
Oct 29, 2004	20.48	20.65	20.48	20.60	2,620,445	+0.04(+0.21%)
Oct 28, 2004	20.55	20.67	20.42	20.56	2,797,858	-0.17(-0.80%)
Oct 27, 2004	20.54	20.82	20.49	20.72	2,442,621	+0.34(+1.67%)
Oct 26, 2004	20.19	20.40	20.15	20.38	2,877,715	+0.21(+1.06%)
Oct 25, 2004	20.25	20.36	20.07	20.17	1,693,657	-0.05(-0.26%)
Oct 22, 2004	20.40	20.40	20.18	20.22	2,168,474	-0.28(-1.37%)
Oct 21, 2004	20.49	20.53	20.30	20.50	2,569,403	+0.05(+0.26%)
Oct 20, 2004	20.44	20.53	20.39	20.45	2,285,789	+0.07(+0.33%)
Oct 19, 2004	20.47	20.56	20.34	20.38	3,653,846	+0.19(+0.96%)
Oct 18, 2004	20.01	20.19	20.00	20.19	2,522,065	+0.04(+0.19%)
Oct 15, 2004	20.19	20.27	20.04	20.15	2,250,800	+0.16(+0.78%)
Oct 14, 2004	20.04	20.08	19.98	19.99	2,125,253	-0.15(-0.72%)
Oct 13, 2004	20.34	20.35	20.12	20.14	1,716,914	-0.26(-1.26%)
Oct 12, 2004	20.08	20.46	20.08	20.40	1,852,958	-0.00(-0.02%)
Oct 11, 2004	20.42	20.46	20.30	20.40	2,164,975	-0.11(-0.52%)
Oct 08, 2004	20.48	20.65	20.46	20.51	2,156,948	+0.15(+0.74%)
Oct 07, 2004	20.51	20.51	20.12	20.36	6,019,492	-0.56(-2.67%)
Oct 06, 2004	20.97	20.99	20.85	20.92	3,075,710	-0.29(-1.35%)
Oct 05, 2004	21.20	21.25	21.09	21.20	2,228,984	+0.13(+0.62%)
Oct 04, 2004	20.98	21.14	20.97	21.07	1,618,946	-0.31(-1.45%)

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.