Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	41.61	41.88	41.00	41.07	1,929,561	-0.54(-1.30%)
Sep 29, 2005	41.03	41.61	40.85	41.61	1,873,605	+0.81(+1.97%)
Sep 28, 2005	40.57	40.96	39.94	40.81	1,477,917	+0.39(+0.95%)
Sep 27, 2005	40.81	40.81	39.87	40.42	2,046,383	-0.53(-1.30%)
Sep 26, 2005	40.10	41.08	39.62	40.96	1,402,891	+0.82(+2.05%)
Sep 23, 2005	40.13	40.76	39.94	40.13	1,528,506	-0.60(-1.46%)
Sep 22, 2005	41.25	41.91	39.85	40.73	2,551,469	-0.07(-0.17%)
Sep 21, 2005	40.59	41.33	40.56	40.80	2,015,093	+1.02(+2.58%)
Sep 20, 2005	40.15	40.28	39.49	39.77	2,203,516	-0.20(-0.50%)
Sep 19, 2005	39.70	40.72	39.70	39.98	2,361,220	+0.80(+2.03%)
Sep 16, 2005	38.89	39.27	38.71	39.18	2,114,900	+0.32(+0.81%)
Sep 15, 2005	39.58	39.59	38.41	38.86	1,199,966	-38.68(-49.88%)
Sep 14, 2005	77.39	77.79	76.53	77.54	3,429,518	+0.89(+1.17%)
Sep 13, 2005	76.89	77.56	76.50	76.65	3,089,216	-0.24(-0.31%)
Sep 12, 2005	78.20	78.20	76.65	76.89	3,252,744	-1.75(-2.23%)
Sep 09, 2005	77.41	79.16	77.41	78.64	3,186,053	+1.75(+2.28%)
Sep 08, 2005	76.89	77.64	76.63	76.89	2,984,613	+0.50(+0.65%)
Sep 07, 2005	76.19	76.92	75.79	76.39	2,642,483	+0.35(+0.46%)
Sep 06, 2005	76.40	76.97	74.94	76.04	3,758,858	-0.19(-0.25%)
Sep 02, 2005	77.59	77.59	75.86	76.23	2,720,136	-1.91(-2.44%)
Sep 01, 2005	77.59	78.57	77.42	78.14	4,520,770	+0.95(+1.24%)
Aug 31, 2005	74.90	77.74	74.79	77.18	4,320,243	+2.46(+3.29%)
Aug 30, 2005	74.21	75.39	74.16	74.72	3,238,127	+0.85(+1.15%)
Aug 29, 2005	74.78	75.30	73.09	73.87	4,507,524	-0.15(-0.20%)
Aug 26, 2005	74.56	75.01	73.73	74.02	2,546,102	-0.73(-0.97%)
Aug 25, 2005	74.17	74.75	73.93	74.75	2,892,343	+0.09(+0.12%)
Aug 24, 2005	74.26	75.39	73.16	74.66	3,798,598	+0.84(+1.14%)
Aug 23, 2005	74.22	74.59	72.49	73.82	5,013,638	+0.04(+0.05%)
Aug 22, 2005	74.18	74.75	73.18	73.79	4,100,531	-0.10(-0.13%)
Aug 19, 2005	73.20	74.61	73.16	73.88	4,345,823	+1.12(+1.54%)
Aug 18, 2005	71.72	72.90	71.46	72.76	4,255,380	+0.34(+0.47%)
Aug 17, 2005	74.21	74.96	71.33	72.42	5,899,338	-2.01(-2.71%)
Aug 16, 2005	76.10	76.36	74.41	74.43	2,912,441	-2.00(-2.61%)
Aug 15, 2005	77.29	77.40	75.87	76.43	2,352,883	-1.13(-1.46%)
Aug 12, 2005	77.35	77.67	76.47	77.56	3,318,063	+0.48(+0.62%)
Aug 11, 2005	77.73	78.20	76.09	77.08	3,625,478	-0.47(-0.61%)
Aug 10, 2005	76.00	77.77	75.61	77.55	3,750,636	+1.96(+2.59%)
Aug 09, 2005	75.97	76.10	74.88	75.59	3,304,817	-0.39(-0.51%)
Aug 08, 2005	76.84	77.81	75.73	75.97	3,016,131	+0.45(+0.59%)
Aug 05, 2005	76.82	76.86	75.34	75.53	4,410,229	-1.25(-1.63%)
Aug 04, 2005	75.22	76.78	75.18	76.78	3,439,567	+1.32(+1.75%)
Aug 03, 2005	75.75	77.41	74.84	75.46	6,543,857	+0.60(+0.81%)
Aug 02, 2005	72.73	74.85	72.68	74.85	4,600,707	+2.23(+3.07%)
Aug 01, 2005	72.47	72.90	72.34	72.62	2,515,954	+0.37(+0.51%)
Jul 29, 2005	72.58	72.74	72.03	72.25	2,853,516	-0.07(-0.10%)
Jul 28, 2005	71.88	72.47	71.25	72.32	3,150,881	+1.06(+1.49%)
Jul 27, 2005	70.77	71.29	70.14	71.26	1,784,647	+0.49(+0.69%)
Jul 26, 2005	70.93	71.43	70.58	70.77	3,276,040	-0.81(-1.14%)
Jul 25, 2005	71.68	72.66	71.11	71.59	2,674,458	-0.39(-0.55%)
Jul 22, 2005	70.49	72.43	70.49	71.98	3,951,163	+2.00(+2.85%)
Jul 21, 2005	69.70	70.45	68.98	69.99	3,604,466	+0.06(+0.09%)
Jul 20, 2005	69.91	70.01	69.03	69.92	3,147,227	+0.06(+0.09%)
Jul 19, 2005	69.09	70.03	68.68	69.86	2,018,976	+1.30(+1.89%)
Jul 18, 2005	68.48	68.87	67.87	68.57	2,545,188	+0.09(+0.13%)
Jul 15, 2005	68.87	69.62	68.01	68.48	4,779,766	+0.48(+0.71%)
Jul 14, 2005	70.27	70.75	67.28	68.00	3,433,172	-2.18(-3.11%)
Jul 13, 2005	70.93	71.23	69.90	70.18	2,274,774	-0.66(-0.93%)
Jul 12, 2005	70.06	71.22	69.94	70.83	3,616,799	+0.66(+0.94%)
Jul 11, 2005	69.00	70.18	68.85	70.18	2,615,533	+0.65(+0.93%)
Jul 08, 2005	69.97	70.55	68.86	69.53	3,764,339	-0.32(-0.46%)
Jul 07, 2005	67.43	69.85	67.34	69.85	4,239,849	+1.44(+2.10%)
Jul 06, 2005	69.35	69.86	67.62	68.42	3,315,323	-0.63(-0.91%)
Jul 05, 2005	68.30	69.57	68.13	69.05	3,903,658	+1.08(+1.58%)
Jul 01, 2005	66.37	68.00	66.33	67.97	2,987,353	+1.73(+2.60%)
Jun 30, 2005	66.33	67.94	66.23	66.25	3,497,579	+0.26(+0.40%)
Jun 29, 2005	65.62	66.38	65.04	65.98	2,781,345	+0.52(+0.79%)
Jun 28, 2005	66.55	66.63	64.82	65.47	4,901,270	-1.35(-2.02%)
Jun 27, 2005	66.44	67.77	66.22	66.82	4,962,022	+0.83(+1.26%)
Jun 24, 2005	67.32	67.64	65.93	65.98	3,089,216	-1.05(-1.57%)
Jun 23, 2005	67.02	68.32	66.56	67.03	2,354,254	+0.21(+0.31%)
Jun 22, 2005	66.29	66.86	65.92	66.82	4,702,113	+0.66(+0.99%)
Jun 21, 2005	67.60	67.95	66.01	66.17	3,627,762	-1.74(-2.57%)
Jun 20, 2005	68.86	69.07	67.32	67.91	5,898,425	-0.78(-1.13%)
Jun 17, 2005	68.52	68.90	67.70	68.69	5,619,331	+0.53(+0.77%)
Jun 16, 2005	67.34	68.16	67.18	68.16	2,647,964	+0.69(+1.03%)
Jun 15, 2005	67.25	67.65	66.83	67.47	2,711,457	+0.44(+0.65%)
Jun 14, 2005	67.30	67.54	66.49	67.03	3,357,347	-0.26(-0.39%)
Jun 13, 2005	66.42	67.38	66.33	67.30	2,758,962	+0.53(+0.79%)
Jun 10, 2005	67.38	67.51	66.32	66.77	2,863,109	-0.57(-0.85%)
Jun 09, 2005	65.95	67.38	65.65	67.34	4,020,594	+1.39(+2.11%)
Jun 08, 2005	64.76	66.45	64.76	65.95	6,368,453	+0.95(+1.45%)
Jun 07, 2005	65.50	65.97	64.77	65.00	4,817,679	-0.50(-0.76%)
Jun 06, 2005	66.29	66.47	65.08	65.50	6,078,397	-0.57(-0.86%)
Jun 03, 2005	65.95	66.58	65.61	66.07	3,810,018	+0.34(+0.52%)
Jun 02, 2005	65.22	65.73	64.84	65.73	4,423,933	+0.47(+0.72%)
Jun 01, 2005	65.46	65.64	64.80	65.26	6,458,896	+0.13(+0.20%)
May 31, 2005	64.01	65.29	63.49	65.13	9,169,440	+0.98(+1.53%)
May 27, 2005	63.36	64.37	63.22	64.14	4,744,137	+0.96(+1.52%)
May 26, 2005	63.44	63.44	62.49	63.18	4,241,677	+0.47(+0.75%)
May 25, 2005	62.20	63.32	61.69	62.71	5,131,488	+0.58(+0.93%)
May 24, 2005	61.62	62.13	61.13	62.13	5,473,617	+0.57(+0.92%)
May 23, 2005	60.60	61.88	60.60	61.56	7,652,010	+0.70(+1.15%)
May 20, 2005	61.12	61.30	60.62	60.86	5,564,974	-0.13(-0.22%)
May 19, 2005	60.20	61.19	60.12	60.99	11,489,435	+0.70(+1.16%)
May 18, 2005	59.72	60.86	59.55	60.29	8,808,126	+0.98(+1.65%)
May 17, 2005	58.01	59.40	57.69	59.31	8,023,831	+0.75(+1.29%)
May 16, 2005	56.35	58.56	56.31	58.56	16,362,842	+1.40(+2.45%)
May 13, 2005	57.57	57.89	56.78	57.16	7,962,165	-0.28(-0.49%)
May 12, 2005	59.02	59.46	56.81	57.44	14,599,664	-0.91(-1.56%)
May 11, 2005	57.01	58.36	56.93	58.35	8,016,522	+1.64(+2.89%)
May 10, 2005	56.74	57.14	56.39	56.71	4,348,107	-0.12(-0.22%)
May 09, 2005	57.01	57.17	56.67	56.83	3,671,156	+0.32(+0.57%)
May 06, 2005	57.45	57.52	56.28	56.51	3,956,645	-0.70(-1.22%)
May 05, 2005	57.45	58.12	56.92	57.21	4,090,938	-0.06(-0.11%)
May 04, 2005	55.83	57.27	55.19	57.27	4,190,517	+1.81(+3.27%)
May 03, 2005	56.83	56.88	55.33	55.46	1,968,730	-1.81(-3.17%)
May 02, 2005	56.15	57.31	55.44	57.27	2,156,010	+1.12(+2.00%)
Apr 29, 2005	56.58	56.83	55.52	56.15	4,074,951	-0.18(-0.31%)
Apr 28, 2005	57.38	57.38	55.75	56.32	2,855,800	-1.05(-1.83%)
Apr 27, 2005	58.55	58.63	57.18	57.38	4,929,133	-1.23(-2.09%)
Apr 26, 2005	58.94	59.04	58.32	58.60	3,798,141	-0.43(-0.73%)
Apr 25, 2005	58.67	59.11	58.43	59.03	3,068,661	+1.28(+2.21%)
Apr 22, 2005	57.36	58.41	56.86	57.75	3,699,476	+0.69(+1.21%)
Apr 21, 2005	55.97	57.14	55.42	57.06	2,649,792	+1.31(+2.36%)
Apr 20, 2005	57.45	57.49	55.68	55.75	3,077,339	-1.19(-2.09%)
Apr 19, 2005	56.43	57.02	56.43	56.94	4,106,469	+1.03(+1.85%)
Apr 18, 2005	55.26	56.04	54.82	55.90	4,179,097	+0.46(+0.84%)
Apr 15, 2005	57.72	57.72	54.86	55.44	7,483,001	-2.28(-3.94%)
Apr 14, 2005	58.19	58.67	57.62	57.72	5,875,586	+0.04(+0.08%)
Apr 13, 2005	58.66	58.86	57.50	57.67	4,140,728	-1.21(-2.05%)
Apr 12, 2005	60.39	60.69	58.50	58.88	3,968,064	-1.50(-2.48%)
Apr 11, 2005	60.03	60.61	59.32	60.38	2,861,282	+0.35(+0.58%)
Apr 08, 2005	61.24	61.51	59.98	60.03	2,819,258	-1.30(-2.11%)
Apr 07, 2005	61.93	62.06	60.30	61.32	3,873,967	-0.15(-0.24%)
Apr 06, 2005	60.54	61.88	60.29	61.47	3,045,365	+0.76(+1.25%)
Apr 05, 2005	61.32	61.77	60.45	60.71	2,275,687	-0.69(-1.13%)
Apr 04, 2005	62.09	62.70	60.59	61.40	3,933,349	-0.24(-0.38%)
Apr 01, 2005	60.42	61.74	60.33	61.64	3,665,674	+2.08(+3.48%)
Mar 31, 2005	58.45	59.87	58.44	59.56	3,479,764	+1.73(+3.00%)
Mar 30, 2005	57.06	57.87	56.41	57.83	5,253,449	+0.99(+1.74%)
Mar 29, 2005	57.84	58.57	56.79	56.84	3,483,875	-1.22(-2.10%)
Mar 28, 2005	58.10	58.50	57.53	58.06	3,586,651	-0.04(-0.08%)
Mar 24, 2005	58.13	59.20	57.56	58.10	3,930,608	+0.25(+0.42%)
Mar 23, 2005	58.90	58.90	57.45	57.86	3,989,990	-1.66(-2.78%)
Mar 22, 2005	59.96	61.01	59.49	59.51	3,324,915	-0.45(-0.74%)
Mar 21, 2005	60.12	60.60	59.26	59.96	2,700,951	-0.19(-0.32%)
Mar 18, 2005	59.72	60.30	59.37	60.15	3,721,859	+0.83(+1.40%)
Mar 17, 2005	59.24	60.16	59.00	59.32	3,760,228	+0.58(+0.98%)
Mar 16, 2005	58.81	59.81	58.31	58.74	4,159,456	-0.07(-0.12%)
Mar 15, 2005	59.54	59.90	58.65	58.81	2,532,855	-0.55(-0.93%)
Mar 14, 2005	58.89	59.53	58.23	59.36	3,181,486	+0.48(+0.82%)
Mar 11, 2005	57.90	59.62	57.73	58.88	4,321,157	+0.98(+1.69%)
Mar 10, 2005	58.94	58.94	56.62	57.90	4,574,671	-1.41(-2.38%)
Mar 09, 2005	60.27	61.82	59.25	59.31	6,508,228	-0.66(-1.10%)
Mar 08, 2005	60.17	60.64	59.77	59.97	3,236,756	-0.11(-0.17%)
Mar 07, 2005	60.13	60.34	59.09	60.07	2,848,492	-0.06(-0.10%)
Mar 04, 2005	59.79	60.22	59.34	60.13	5,381,804	+0.38(+0.63%)
Mar 03, 2005	59.50	60.16	59.42	59.76	4,390,588	+0.87(+1.47%)
Mar 02, 2005	58.00	59.00	57.62	58.89	4,440,834	+0.85(+1.46%)
Mar 01, 2005	59.11	59.21	56.74	58.04	4,505,697	-1.19(-2.01%)
Feb 28, 2005	60.03	61.34	57.64	59.23	5,984,300	-0.71(-1.18%)
Feb 25, 2005	57.63	60.05	57.63	59.94	7,214,870	+2.09(+3.62%)
Feb 24, 2005	56.81	57.86	56.39	57.85	3,511,282	+1.40(+2.48%)
Feb 23, 2005	56.74	57.27	56.18	56.45	3,472,456	+0.39(+0.69%)
Feb 22, 2005	57.02	57.75	55.79	56.06	6,961,813	-0.74(-1.29%)
Feb 18, 2005	55.72	57.02	55.72	56.80	3,249,089	+1.19(+2.14%)
Feb 17, 2005	56.32	56.44	55.08	55.61	5,594,665	-0.70(-1.24%)
Feb 16, 2005	54.71	56.44	54.41	56.31	3,279,237	+1.77(+3.24%)
Feb 15, 2005	54.69	54.69	54.12	54.54	2,178,849	+0.02(+0.03%)
Feb 14, 2005	55.12	55.20	54.22	54.52	3,357,347	-0.12(-0.22%)
Feb 11, 2005	53.78	54.74	53.37	54.64	3,087,845	+0.86(+1.60%)
Feb 10, 2005	52.94	54.05	52.59	53.78	3,465,147	+1.29(+2.45%)
Feb 09, 2005	52.37	53.10	51.84	52.50	3,645,576	+0.13(+0.25%)
Feb 08, 2005	52.11	52.60	51.80	52.37	3,055,871	+0.13(+0.25%)
Feb 07, 2005	52.37	52.52	51.84	52.23	4,854,221	-0.13(-0.25%)
Feb 04, 2005	52.58	52.58	51.91	52.37	6,238,727	+0.01(+0.02%)
Feb 03, 2005	52.49	52.66	51.84	52.36	5,472,704	-0.26(-0.50%)
Feb 02, 2005	52.21	52.74	52.09	52.62	4,672,879	+0.54(+1.04%)
Feb 01, 2005	52.10	52.71	51.92	52.08	5,083,982	+0.26(+0.51%)
Jan 31, 2005	51.01	52.19	50.53	51.81	2,427,339	+0.67(+1.32%)
Jan 28, 2005	52.00	52.00	50.76	51.14	2,437,388	-1.03(-1.98%)
Jan 27, 2005	51.57	52.23	51.40	52.17	2,862,652	+0.60(+1.17%)
Jan 26, 2005	51.05	51.67	50.70	51.57	2,977,761	+0.50(+0.98%)
Jan 25, 2005	51.67	51.84	50.62	51.07	3,371,507	-0.47(-0.92%)
Jan 24, 2005	51.97	52.17	51.48	51.54	1,799,720	+0.03(+0.05%)
Jan 21, 2005	52.54	52.72	51.52	51.52	3,056,327	+0.08(+0.15%)
Jan 20, 2005	51.84	52.03	50.73	51.44	3,355,976	-0.81(-1.56%)
Jan 19, 2005	52.34	52.76	52.01	52.25	3,527,270	-0.09(-0.17%)
Jan 18, 2005	52.19	52.70	51.85	52.34	3,112,512	+0.63(+1.22%)
Jan 14, 2005	51.36	51.75	50.88	51.71	2,389,883	+0.57(+1.11%)
Jan 13, 2005	50.62	51.91	50.57	51.14	3,155,906	+0.74(+1.46%)
Jan 12, 2005	49.72	50.58	49.39	50.40	4,201,480	+0.71(+1.43%)
Jan 11, 2005	49.91	50.26	49.58	49.70	2,836,615	-0.35(-0.70%)
Jan 10, 2005	50.00	50.88	49.95	50.05	4,884,826	+0.65(+1.31%)
Jan 07, 2005	49.98	49.98	48.65	49.40	4,407,032	-0.27(-0.55%)
Jan 06, 2005	49.03	50.12	49.01	49.67	6,993,788	+0.53(+1.09%)
Jan 05, 2005	50.13	50.56	48.97	49.13	5,936,338	-1.12(-2.23%)
Jan 04, 2005	51.10	51.52	50.19	50.26	5,400,989	-0.75(-1.48%)
Jan 03, 2005	53.72	53.72	50.94	51.01	5,525,234	-2.99(-5.53%)
Dec 31, 2004	53.37	54.10	53.33	54.00	1,832,609	+0.46(+0.87%)
Dec 30, 2004	53.68	53.68	53.20	53.53	1,361,210	-0.32(-0.60%)
Dec 29, 2004	53.65	53.86	53.26	53.85	2,436,474	+0.25(+0.46%)
Dec 28, 2004	53.15	53.92	53.15	53.61	1,640,303	+0.37(+0.69%)
Dec 27, 2004	53.86	53.86	52.98	53.24	4,341,712	-0.61(-1.14%)
Dec 23, 2004	53.57	54.25	53.37	53.85	2,242,799	+0.22(+0.41%)
Dec 22, 2004	53.59	54.01	52.48	53.64	6,459,810	-0.12(-0.23%)
Dec 21, 2004	52.98	54.10	52.95	53.76	3,933,349	+0.74(+1.39%)
Dec 20, 2004	52.63	53.15	52.50	53.02	3,889,954	+0.35(+0.67%)
Dec 17, 2004	52.59	52.79	51.84	52.67	10,825,275	+0.67(+1.30%)
Dec 16, 2004	52.98	52.98	50.60	52.00	26,756,458	-1.89(-3.51%)
Dec 15, 2004	53.03	53.93	52.50	53.89	3,023,896	+0.97(+1.84%)
Dec 14, 2004	53.01	53.25	52.19	52.92	2,362,476	+0.13(+0.25%)
Dec 13, 2004	51.89	52.80	51.85	52.79	2,319,995	+1.11(+2.15%)
Dec 10, 2004	52.76	52.99	51.43	51.67	1,711,561	-1.01(-1.91%)
Dec 09, 2004	52.80	52.80	51.97	52.68	2,130,430	+0.37(+0.70%)
Dec 08, 2004	51.75	52.61	50.91	52.31	2,579,904	+0.49(+0.95%)
Dec 07, 2004	52.50	52.56	51.21	51.82	2,860,368	-0.78(-1.48%)
Dec 06, 2004	53.33	53.33	52.01	52.60	1,948,631	-0.34(-0.65%)
Dec 03, 2004	51.93	53.24	51.88	52.94	3,213,460	+0.60(+1.15%)
Dec 02, 2004	54.42	54.42	51.62	52.34	3,386,124	-2.08(-3.83%)
Dec 01, 2004	55.51	55.75	54.12	54.42	2,326,847	-1.44(-2.57%)
Nov 30, 2004	55.76	56.32	55.76	55.86	2,359,735	+0.10(+0.17%)
Nov 29, 2004	56.09	56.19	55.30	55.76	2,037,704	-0.24(-0.42%)
Nov 26, 2004	55.78	56.57	55.78	56.00	642,235	+0.31(+0.55%)
Nov 24, 2004	54.63	55.83	54.16	55.69	3,167,325	+1.23(+2.27%)
Nov 23, 2004	53.51	54.77	53.37	54.46	3,329,026	+1.08(+2.02%)
Nov 22, 2004	52.66	53.40	52.54	53.38	2,204,429	+0.90(+1.72%)
Nov 19, 2004	51.75	52.75	51.39	52.48	2,412,722	+0.95(+1.84%)
Nov 18, 2004	51.56	51.80	51.16	51.53	4,428,500	-0.03(-0.05%)
Nov 17, 2004	51.15	51.69	51.06	51.56	4,001,409	+0.42(+0.82%)
Nov 16, 2004	51.45	51.84	51.14	51.14	2,683,593	-0.18(-0.34%)
Nov 15, 2004	52.60	52.64	50.69	51.32	3,212,547	-1.59(-3.01%)
Nov 12, 2004	51.68	52.98	51.64	52.91	1,552,601	+1.23(+2.37%)
Nov 11, 2004	51.79	51.88	51.43	51.68	1,612,440	-0.11(-0.20%)
Nov 10, 2004	50.70	51.85	50.08	51.79	3,230,818	+1.33(+2.64%)
Nov 09, 2004	50.70	50.70	50.18	50.46	2,494,942	-0.24(-0.47%)
Nov 08, 2004	51.49	51.54	50.40	50.69	1,730,289	-1.02(-1.96%)
Nov 05, 2004	51.93	52.15	51.33	51.71	1,864,127	+0.04(+0.08%)
Nov 04, 2004	51.61	52.37	51.40	51.67	3,154,536	+0.49(+0.96%)
Nov 03, 2004	50.44	51.46	50.05	51.18	2,776,777	+1.52(+3.07%)
Nov 02, 2004	51.67	51.67	49.58	49.65	3,740,587	-0.61(-1.22%)
Nov 01, 2004	51.14	51.53	50.01	50.26	2,521,436	-0.53(-1.03%)
Oct 29, 2004	50.15	50.95	50.00	50.79	1,743,536	+0.73(+1.45%)
Oct 28, 2004	51.08	51.48	49.89	50.06	2,305,835	-1.37(-2.66%)
Oct 27, 2004	53.07	53.50	50.66	51.43	3,663,391	-1.42(-2.68%)
Oct 26, 2004	52.59	53.03	52.19	52.85	1,830,781	+0.04(+0.08%)
Oct 25, 2004	53.00	53.31	52.28	52.80	1,353,444	-0.11(-0.20%)
Oct 22, 2004	53.20	53.74	52.91	52.91	1,513,775	-0.20(-0.38%)
Oct 21, 2004	52.85	53.22	52.17	53.11	1,988,371	+0.48(+0.92%)
Oct 20, 2004	51.55	52.71	51.46	52.63	2,774,950	+1.52(+2.96%)
Oct 19, 2004	50.79	51.45	50.49	51.11	2,227,725	+0.02(+0.03%)
Oct 18, 2004	52.28	52.69	50.92	51.10	2,089,777	-1.09(-2.08%)
Oct 15, 2004	51.91	52.25	51.53	52.18	2,108,048	+0.49(+0.95%)
Oct 14, 2004	50.94	51.97	50.94	51.69	2,545,645	+0.93(+1.83%)
Oct 13, 2004	51.85	51.86	49.72	50.76	4,363,181	-1.09(-2.09%)
Oct 12, 2004	52.28	52.88	51.79	51.85	2,129,517	-0.34(-0.65%)
Oct 11, 2004	52.40	52.63	51.49	52.19	2,207,170	-0.21(-0.40%)
Oct 08, 2004	51.95	52.72	51.53	52.40	2,113,986	+0.40(+0.77%)
Oct 07, 2004	52.59	53.44	51.46	52.00	2,725,161	-0.56(-1.07%)
Oct 06, 2004	52.10	52.60	52.10	52.56	1,964,162	+0.57(+1.09%)
Oct 05, 2004	51.74	52.13	51.57	51.99	1,999,791	+0.55(+1.07%)
Oct 04, 2004	51.57	51.67	51.14	51.44	831,343	-0.22(-0.42%)

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.