Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.61	39.84	39.30	39.70	1,253,800	+0.12(+0.30%)
Sep 29, 2005	39.15	39.75	39.00	39.58	1,083,400	+0.39(+1.00%)
Sep 28, 2005	39.00	39.24	38.72	39.19	1,550,100	+0.29(+0.75%)
Sep 27, 2005	38.87	39.20	38.02	38.90	2,289,000	-0.04(-0.10%)
Sep 26, 2005	38.96	39.08	38.84	38.94	1,175,500	-0.04(-0.10%)
Sep 23, 2005	38.98	39.19	38.77	38.98	1,658,500	+0.02(+0.05%)
Sep 22, 2005	39.06	39.13	38.67	38.96	2,280,600	-0.04(-0.10%)
Sep 21, 2005	38.90	39.36	38.55	39.00	3,968,500	+0.10(+0.26%)
Sep 20, 2005	38.86	39.34	38.75	38.90	4,512,600	+0.13(+0.34%)
Sep 19, 2005	38.89	39.24	38.68	38.77	2,513,200	-0.12(-0.31%)
Sep 16, 2005	38.70	39.00	38.48	38.89	3,006,900	+0.24(+0.62%)
Sep 15, 2005	38.50	38.77	38.36	38.65	2,054,800	+0.28(+0.73%)
Sep 14, 2005	38.19	38.50	38.17	38.37	2,175,500	+0.17(+0.45%)
Sep 13, 2005	38.10	38.35	38.03	38.20	2,057,300	+0.11(+0.29%)
Sep 12, 2005	38.49	38.50	37.94	38.09	1,216,300	-0.21(-0.55%)
Sep 09, 2005	38.05	38.49	38.00	38.30	1,619,200	+0.33(+0.87%)
Sep 08, 2005	38.05	38.22	37.86	37.97	1,364,500	-0.23(-0.60%)
Sep 07, 2005	37.94	38.29	37.90	38.20	3,260,700	+0.24(+0.63%)
Sep 06, 2005	38.15	38.29	37.96	37.96	2,168,100	+0.24(+0.64%)
Sep 02, 2005	37.75	38.15	37.67	37.72	1,842,000	+0.22(+0.59%)
Sep 01, 2005	37.27	37.75	37.08	37.50	3,433,800	+0.32(+0.86%)
Aug 31, 2005	37.02	37.28	36.76	37.18	1,901,600	+0.20(+0.54%)
Aug 30, 2005	36.96	37.17	36.62	36.98	1,233,800	+0.00(+0.00%)
Aug 29, 2005	36.76	37.06	36.50	36.98	1,275,200	+0.14(+0.38%)
Aug 26, 2005	37.00	37.20	36.84	36.84	750,100	-0.28(-0.75%)
Aug 25, 2005	36.94	37.17	36.82	37.12	1,080,800	+0.17(+0.46%)
Aug 24, 2005	37.01	37.40	36.88	36.95	1,306,400	-0.03(-0.08%)
Aug 23, 2005	36.85	37.14	36.78	36.98	1,031,400	+0.09(+0.24%)
Aug 22, 2005	36.79	37.19	36.73	36.89	1,466,400	+0.07(+0.19%)
Aug 19, 2005	36.95	37.00	36.77	36.82	1,193,800	+0.05(+0.14%)
Aug 18, 2005	36.55	36.85	36.45	36.77	1,058,000	-0.02(-0.05%)
Aug 17, 2005	36.97	36.98	36.37	36.79	1,066,700	-0.34(-0.92%)
Aug 16, 2005	37.64	37.67	37.07	37.13	926,600	-0.45(-1.20%)
Aug 15, 2005	37.45	37.64	37.24	37.58	869,300	+0.06(+0.16%)
Aug 12, 2005	37.72	37.78	37.19	37.52	1,003,000	-0.20(-0.53%)
Aug 11, 2005	37.48	37.82	37.39	37.72	964,200	+0.17(+0.45%)
Aug 10, 2005	37.77	38.05	37.34	37.55	1,061,900	-0.03(-0.08%)
Aug 09, 2005	37.25	37.58	37.22	37.58	1,948,900	+0.54(+1.46%)
Aug 08, 2005	38.00	38.00	36.94	37.04	2,134,600	-1.13(-2.96%)
Aug 05, 2005	38.69	38.69	37.63	38.17	1,734,100	-0.52(-1.34%)
Aug 04, 2005	38.90	39.17	38.66	38.69	2,077,200	-0.21(-0.54%)
Aug 03, 2005	38.40	39.09	38.30	38.90	4,618,600	+0.50(+1.30%)
Aug 02, 2005	38.29	38.55	38.18	38.40	3,903,700	+0.26(+0.68%)
Aug 01, 2005	38.66	38.68	37.92	38.14	2,321,200	-0.56(-1.45%)
Jul 29, 2005	39.30	39.30	38.65	38.70	3,608,600	+0.19(+0.49%)
Jul 28, 2005	38.35	38.66	38.17	38.51	1,284,300	+0.09(+0.23%)
Jul 27, 2005	38.35	38.47	38.11	38.42	1,172,900	+0.11(+0.29%)
Jul 26, 2005	38.70	38.75	38.27	38.31	1,366,000	-0.25(-0.65%)
Jul 25, 2005	38.67	38.99	38.56	38.56	859,600	-0.21(-0.54%)
Jul 22, 2005	38.40	38.86	38.26	38.77	936,600	+0.36(+0.94%)
Jul 21, 2005	39.00	39.00	37.45	38.41	1,439,500	-0.59(-1.51%)
Jul 20, 2005	38.70	39.01	38.38	39.00	949,400	+0.20(+0.52%)
Jul 19, 2005	38.70	38.88	38.57	38.80	1,434,000	+0.14(+0.36%)
Jul 18, 2005	38.69	38.83	38.58	38.66	1,022,600	-0.03(-0.08%)
Jul 15, 2005	38.65	38.79	38.48	38.69	859,200	+0.05(+0.13%)
Jul 14, 2005	38.99	39.34	38.42	38.64	1,206,000	-0.25(-0.64%)
Jul 13, 2005	38.71	39.20	38.71	38.89	1,091,800	-0.10(-0.26%)
Jul 12, 2005	38.88	39.14	38.61	38.99	2,229,400	+0.11(+0.28%)
Jul 11, 2005	38.31	38.89	38.20	38.88	2,371,100	+0.79(+2.07%)
Jul 08, 2005	37.30	38.32	37.21	38.09	2,706,400	+0.76(+2.04%)
Jul 07, 2005	36.34	37.47	36.34	37.33	1,839,900	+0.49(+1.33%)
Jul 06, 2005	37.18	37.34	36.82	36.84	1,468,700	-0.44(-1.18%)
Jul 05, 2005	36.86	37.29	36.45	37.28	950,100	+0.42(+1.14%)
Jul 01, 2005	36.97	37.00	36.60	36.86	981,400	-0.01(-0.03%)
Jun 30, 2005	36.48	37.00	36.48	36.87	1,478,000	+0.25(+0.68%)
Jun 29, 2005	36.66	36.87	36.35	36.62	1,005,300	+0.07(+0.19%)
Jun 28, 2005	36.37	36.56	36.20	36.55	996,000	+0.30(+0.83%)
Jun 27, 2005	35.35	36.48	35.35	36.25	1,267,000	+0.18(+0.50%)
Jun 24, 2005	36.37	36.46	36.04	36.07	1,585,100	-0.31(-0.85%)
Jun 23, 2005	36.12	36.49	35.91	36.38	965,600	+0.27(+0.75%)
Jun 22, 2005	36.00	36.25	35.84	36.11	1,038,900	+0.33(+0.92%)
Jun 21, 2005	35.88	35.93	35.67	35.78	1,091,100	-0.12(-0.33%)
Jun 20, 2005	35.75	35.90	35.49	35.90	1,153,200	+0.13(+0.36%)
Jun 17, 2005	35.88	35.94	35.58	35.77	1,644,100	+0.05(+0.14%)
Jun 16, 2005	35.80	35.85	35.33	35.72	1,413,000	-0.16(-0.45%)
Jun 15, 2005	36.20	36.20	35.75	35.88	1,092,700	-0.31(-0.86%)
Jun 14, 2005	35.95	36.21	35.79	36.19	941,700	+0.38(+1.06%)
Jun 13, 2005	35.65	35.90	35.55	35.81	1,412,100	+0.08(+0.22%)
Jun 10, 2005	35.99	36.13	35.66	35.73	1,119,200	-0.21(-0.58%)
Jun 09, 2005	35.82	35.95	35.57	35.94	804,800	+0.12(+0.34%)
Jun 08, 2005	35.83	36.14	35.71	35.82	805,800	+0.02(+0.06%)
Jun 07, 2005	36.17	36.30	35.76	35.80	1,558,000	-0.12(-0.33%)
Jun 06, 2005	35.80	36.00	35.69	35.92	989,200	+0.12(+0.34%)
Jun 03, 2005	35.85	36.08	35.66	35.80	1,046,900	-0.02(-0.06%)
Jun 02, 2005	35.94	35.94	35.68	35.82	1,053,900	-0.09(-0.25%)
Jun 01, 2005	35.71	36.15	35.55	35.91	1,835,400	+0.22(+0.62%)
May 31, 2005	35.51	35.77	35.40	35.69	1,466,100	+0.28(+0.79%)
May 27, 2005	35.43	35.47	35.21	35.41	1,217,100	-0.02(-0.06%)
May 26, 2005	35.45	35.66	35.17	35.43	1,447,300	-0.02(-0.06%)
May 25, 2005	35.41	35.63	35.18	35.45	1,181,100	-0.10(-0.28%)
May 24, 2005	35.49	35.65	35.31	35.55	1,054,100	-0.06(-0.17%)
May 23, 2005	35.59	35.62	35.34	35.61	732,300	+0.06(+0.17%)
May 20, 2005	35.79	35.79	35.37	35.55	1,234,500	-0.15(-0.42%)
May 19, 2005	35.55	35.72	35.23	35.70	1,811,800	+0.25(+0.71%)
May 18, 2005	35.64	35.73	35.41	35.45	1,607,600	+0.02(+0.06%)
May 17, 2005	34.88	35.44	34.82	35.43	983,500	+0.55(+1.58%)
May 16, 2005	34.48	35.01	34.38	34.88	951,700	+0.37(+1.07%)
May 13, 2005	35.12	35.23	34.09	34.51	1,823,200	-0.54(-1.54%)
May 12, 2005	35.34	35.36	34.97	35.05	1,436,500	-0.24(-0.68%)
May 11, 2005	35.20	35.33	34.95	35.29	1,417,400	+0.12(+0.34%)
May 10, 2005	35.00	35.23	34.86	35.17	1,683,100	+0.01(+0.03%)
May 09, 2005	35.21	35.33	34.53	35.16	2,194,100	-0.06(-0.17%)
May 06, 2005	35.18	35.37	35.00	35.22	1,450,600	-0.30(-0.84%)
May 05, 2005	35.43	35.64	35.17	35.52	1,142,400	+0.02(+0.06%)
May 04, 2005	35.62	35.82	35.18	35.50	1,930,600	-0.11(-0.31%)
May 03, 2005	35.36	35.85	35.18	35.61	2,371,600	+0.24(+0.68%)
May 02, 2005	35.23	35.55	35.15	35.37	1,266,100	+0.15(+0.43%)
Apr 29, 2005	35.00	35.27	34.85	35.22	1,677,100	+0.22(+0.63%)
Apr 28, 2005	35.30	35.48	34.90	35.00	1,401,100	-0.31(-0.88%)
Apr 27, 2005	34.85	35.55	34.58	35.31	2,072,500	+0.42(+1.20%)
Apr 26, 2005	35.08	35.23	34.79	34.89	1,345,100	-0.24(-0.68%)
Apr 25, 2005	34.93	35.27	34.89	35.13	1,336,400	+0.16(+0.46%)
Apr 22, 2005	34.91	35.12	34.74	34.97	1,613,800	+0.09(+0.26%)
Apr 21, 2005	35.00	35.07	34.60	34.88	1,705,300	+0.31(+0.90%)
Apr 20, 2005	34.67	34.75	34.38	34.57	1,719,100	-0.19(-0.55%)
Apr 19, 2005	34.57	34.82	34.34	34.76	1,517,600	+0.19(+0.55%)
Apr 18, 2005	34.01	34.63	34.01	34.57	1,673,300	+0.38(+1.11%)
Apr 15, 2005	34.67	34.83	34.17	34.19	1,578,800	-0.53(-1.53%)
Apr 14, 2005	34.83	35.10	34.69	34.72	1,798,800	-0.20(-0.57%)
Apr 13, 2005	35.00	35.11	34.68	34.92	1,630,000	-0.18(-0.51%)
Apr 12, 2005	34.79	35.25	34.44	35.10	1,997,400	+0.21(+0.60%)
Apr 11, 2005	34.49	34.98	34.49	34.89	1,249,900	+0.36(+1.04%)
Apr 08, 2005	34.34	34.67	34.28	34.53	1,763,700	+0.07(+0.20%)
Apr 07, 2005	34.20	34.64	34.11	34.46	1,449,500	+0.18(+0.53%)
Apr 06, 2005	34.35	34.47	34.20	34.28	1,077,500	-0.08(-0.23%)
Apr 05, 2005	34.00	34.36	33.91	34.36	1,935,700	+0.40(+1.18%)
Apr 04, 2005	34.19	34.19	33.78	33.96	1,741,400	-0.17(-0.50%)
Apr 01, 2005	34.38	34.54	33.91	34.13	1,692,000	+0.07(+0.21%)
Mar 31, 2005	33.77	34.15	33.65	34.06	1,466,600	+0.51(+1.52%)
Mar 30, 2005	33.05	33.74	33.00	33.55	2,889,400	+0.72(+2.19%)
Mar 29, 2005	33.31	33.31	32.70	32.83	2,100,300	-0.59(-1.77%)
Mar 28, 2005	33.44	33.79	33.35	33.42	1,100,100	+0.03(+0.09%)
Mar 24, 2005	33.00	33.54	33.00	33.39	1,519,900	+0.55(+1.67%)
Mar 23, 2005	32.93	32.95	32.41	32.84	2,609,000	-0.09(-0.27%)
Mar 22, 2005	33.60	33.78	32.86	32.93	1,876,400	-0.66(-1.96%)
Mar 21, 2005	33.60	33.81	33.48	33.59	1,123,300	+0.02(+0.06%)
Mar 18, 2005	33.91	34.15	33.42	33.57	2,165,900	-0.34(-1.00%)
Mar 17, 2005	33.88	34.10	33.55	33.91	1,272,600	+0.09(+0.27%)
Mar 16, 2005	36.34	36.34	33.59	33.82	1,377,700	-0.08(-0.24%)
Mar 15, 2005	34.35	34.64	33.90	33.90	1,626,400	-0.35(-1.02%)
Mar 14, 2005	33.50	34.33	33.47	34.25	1,839,400	+0.68(+2.03%)
Mar 11, 2005	34.08	34.40	33.55	33.57	1,766,800	-0.64(-1.87%)
Mar 10, 2005	33.82	34.21	33.69	34.21	1,842,100	+0.53(+1.57%)
Mar 09, 2005	34.63	34.68	33.63	33.68	2,017,800	-0.95(-2.74%)
Mar 08, 2005	34.50	34.78	34.20	34.63	1,650,600	+0.07(+0.20%)
Mar 07, 2005	34.40	34.68	34.30	34.56	1,140,100	+0.31(+0.91%)
Mar 04, 2005	34.10	34.40	34.07	34.25	1,359,600	+0.29(+0.85%)
Mar 03, 2005	33.91	34.05	33.71	33.96	1,318,200	+0.05(+0.15%)
Mar 02, 2005	33.80	34.18	33.62	33.91	2,154,600	+0.20(+0.59%)
Mar 01, 2005	33.40	33.87	33.32	33.71	1,887,700	+0.31(+0.93%)
Feb 28, 2005	33.45	33.68	33.13	33.40	1,694,100	-0.01(-0.03%)
Feb 25, 2005	32.96	33.65	32.88	33.41	1,994,300	+0.45(+1.37%)
Feb 24, 2005	32.65	32.97	32.56	32.96	1,665,900	+0.46(+1.42%)
Feb 23, 2005	32.50	33.31	32.25	32.50	2,249,400	-0.20(-0.61%)
Feb 22, 2005	33.63	33.63	32.51	32.70	3,008,400	-1.03(-3.05%)
Feb 18, 2005	34.43	34.43	33.55	33.73	1,880,100	-0.69(-2.00%)
Feb 17, 2005	34.50	34.76	34.31	34.42	1,093,500	-0.07(-0.20%)
Feb 16, 2005	34.55	34.60	34.35	34.49	900,600	-0.16(-0.46%)
Feb 15, 2005	34.79	34.88	34.56	34.65	1,137,000	-0.14(-0.40%)
Feb 14, 2005	34.59	34.90	34.56	34.79	1,841,200	+0.24(+0.69%)
Feb 11, 2005	34.64	34.73	34.27	34.55	1,219,300	-0.08(-0.23%)
Feb 10, 2005	34.85	34.88	34.57	34.63	812,000	-0.09(-0.26%)
Feb 09, 2005	34.94	35.05	34.71	34.72	945,600	-0.26(-0.74%)
Feb 08, 2005	35.06	35.21	34.91	34.98	2,697,600	-0.34(-0.96%)
Feb 07, 2005	35.60	35.64	35.29	35.32	956,600	-0.33(-0.93%)
Feb 04, 2005	35.62	35.87	35.43	35.65	1,461,200	+0.03(+0.08%)
Feb 03, 2005	35.52	35.62	35.35	35.62	1,045,800	-0.03(-0.08%)
Feb 02, 2005	35.50	35.65	35.30	35.65	1,781,500	+0.03(+0.08%)
Feb 01, 2005	35.33	35.64	35.15	35.62	1,332,600	+0.37(+1.05%)
Jan 31, 2005	35.45	35.50	35.06	35.25	1,849,500	-0.14(-0.40%)
Jan 28, 2005	35.15	35.39	34.75	35.39	1,679,100	+0.12(+0.34%)
Jan 27, 2005	34.35	35.27	34.33	35.27	2,720,000	+0.77(+2.23%)
Jan 26, 2005	33.40	35.10	33.40	34.50	2,917,200	+0.92(+2.74%)
Jan 25, 2005	34.00	34.04	33.51	33.58	1,521,700	-0.31(-0.91%)
Jan 24, 2005	33.75	34.16	33.50	33.89	1,354,500	+0.16(+0.47%)
Jan 21, 2005	34.35	34.38	33.68	33.73	3,667,100	-0.97(-2.80%)
Jan 20, 2005	34.65	34.82	34.42	34.70	1,072,700	-0.05(-0.14%)
Jan 19, 2005	34.80	35.04	34.70	34.75	994,600	-0.06(-0.17%)
Jan 18, 2005	34.50	34.98	34.41	34.81	1,691,000	+0.24(+0.69%)
Jan 14, 2005	33.95	34.70	33.93	34.57	1,669,600	+0.65(+1.92%)
Jan 13, 2005	33.55	34.18	33.55	33.92	1,426,600	+0.30(+0.89%)
Jan 12, 2005	33.40	33.69	33.26	33.62	1,119,100	+0.14(+0.42%)
Jan 11, 2005	33.50	33.59	33.29	33.48	899,700	+0.00(+0.00%)
Jan 10, 2005	33.29	33.69	33.20	33.48	1,108,200	+0.11(+0.33%)
Jan 07, 2005	33.61	34.09	33.30	33.37	1,406,000	-0.13(-0.39%)
Jan 06, 2005	33.60	33.61	33.25	33.50	1,781,500	+0.01(+0.03%)
Jan 05, 2005	33.85	33.98	33.41	33.49	1,091,400	-0.40(-1.18%)
Jan 04, 2005	34.05	34.34	33.87	33.89	975,400	-0.13(-0.38%)
Jan 03, 2005	34.21	34.29	33.95	34.02	1,552,500	-0.32(-0.93%)
Dec 31, 2004	34.60	34.60	34.34	34.34	539,600	-0.24(-0.69%)
Dec 30, 2004	34.61	34.71	34.51	34.58	843,700	-0.02(-0.06%)
Dec 29, 2004	34.71	34.92	34.60	34.60	1,228,600	-0.12(-0.35%)
Dec 28, 2004	34.60	34.87	34.49	34.72	619,300	+0.12(+0.35%)
Dec 27, 2004	35.00	35.02	34.50	34.60	799,200	-0.29(-0.83%)
Dec 23, 2004	35.10	35.16	34.76	34.89	1,002,700	-0.34(-0.97%)
Dec 22, 2004	35.08	35.26	35.00	35.23	1,657,800	+0.15(+0.43%)
Dec 21, 2004	34.94	35.19	34.86	35.08	1,076,500	+0.24(+0.69%)
Dec 20, 2004	34.84	35.09	34.80	34.84	967,600	+0.04(+0.11%)
Dec 17, 2004	34.90	35.25	34.53	34.80	1,614,900	-0.10(-0.29%)
Dec 16, 2004	34.65	34.90	34.47	34.90	1,268,700	+0.07(+0.20%)
Dec 15, 2004	34.40	34.90	34.39	34.83	977,300	+0.33(+0.96%)
Dec 14, 2004	34.20	34.50	34.08	34.50	922,100	+0.25(+0.73%)
Dec 13, 2004	34.00	34.29	33.83	34.25	1,052,800	+0.46(+1.36%)
Dec 10, 2004	33.93	33.99	33.65	33.79	1,229,800	-0.04(-0.12%)
Dec 09, 2004	33.90	34.00	33.60	33.83	2,234,600	-0.18(-0.53%)
Dec 08, 2004	34.35	34.48	33.97	34.01	2,453,200	-0.24(-0.70%)
Dec 07, 2004	34.14	34.45	34.00	34.25	2,229,500	+0.18(+0.53%)
Dec 06, 2004	34.01	34.21	33.97	34.07	1,657,300	+0.02(+0.06%)
Dec 03, 2004	34.10	34.28	34.04	34.05	2,041,500	+0.14(+0.41%)
Dec 02, 2004	34.00	34.12	33.69	33.91	1,965,500	-0.10(-0.29%)
Dec 01, 2004	34.17	34.17	33.62	34.01	1,690,600	-0.16(-0.47%)
Nov 30, 2004	34.65	34.74	34.13	34.17	1,786,000	-0.46(-1.33%)
Nov 29, 2004	35.21	35.38	34.63	34.63	1,536,100	-0.58(-1.65%)
Nov 26, 2004	35.20	35.53	35.16	35.21	476,200	+0.01(+0.03%)
Nov 24, 2004	35.00	35.43	34.98	35.20	1,730,400	+0.37(+1.06%)
Nov 23, 2004	34.78	35.14	34.72	34.83	1,446,300	+0.07(+0.20%)
Nov 22, 2004	33.95	34.76	33.85	34.76	1,923,300	+0.76(+2.24%)
Nov 19, 2004	34.19	34.19	33.74	34.00	2,111,700	-0.19(-0.56%)
Nov 18, 2004	34.20	34.46	34.13	34.19	1,289,800	-0.01(-0.03%)
Nov 17, 2004	35.27	35.27	34.10	34.20	1,026,400	-0.38(-1.10%)
Nov 16, 2004	34.63	34.92	34.49	34.58	838,300	-0.04(-0.12%)
Nov 15, 2004	34.80	35.00	34.56	34.62	905,300	-0.39(-1.11%)
Nov 12, 2004	34.40	35.01	34.25	35.01	1,029,700	+0.61(+1.77%)
Nov 11, 2004	34.20	34.49	33.96	34.40	811,200	+0.23(+0.67%)
Nov 10, 2004	34.33	34.33	33.97	34.17	711,700	-0.01(-0.03%)
Nov 09, 2004	34.39	34.45	34.05	34.18	853,300	-0.15(-0.44%)
Nov 08, 2004	34.40	34.66	34.16	34.33	885,700	-0.03(-0.09%)
Nov 05, 2004	34.50	34.82	33.98	34.36	1,749,300	-0.31(-0.89%)
Nov 04, 2004	33.55	34.71	33.55	34.67	1,917,100	+1.13(+3.37%)
Nov 03, 2004	33.05	33.66	32.94	33.54	1,546,000	+1.14(+3.52%)
Nov 02, 2004	33.13	33.18	32.35	32.40	1,452,500	-0.73(-2.20%)
Nov 01, 2004	33.01	33.25	32.93	33.13	1,144,700	+0.20(+0.61%)
Oct 29, 2004	32.85	33.04	32.62	32.93	1,491,400	+0.03(+0.09%)
Oct 28, 2004	33.28	33.30	32.78	32.90	2,313,800	-0.38(-1.14%)
Oct 27, 2004	32.90	33.29	32.90	33.28	1,278,400	+0.17(+0.51%)
Oct 26, 2004	32.32	33.11	32.13	33.11	1,818,900	+0.79(+2.44%)
Oct 25, 2004	32.27	32.46	32.12	32.32	1,153,700	+0.23(+0.72%)
Oct 22, 2004	31.75	32.32	31.74	32.09	1,241,000	+0.39(+1.23%)
Oct 21, 2004	31.75	31.93	31.55	31.70	1,416,700	+0.33(+1.05%)
Oct 20, 2004	31.50	31.62	31.25	31.37	1,593,600	-0.24(-0.76%)
Oct 19, 2004	31.90	32.91	31.54	31.61	1,165,400	-0.31(-0.97%)
Oct 18, 2004	32.08	32.18	31.87	31.92	1,792,200	-0.31(-0.96%)
Oct 15, 2004	31.80	32.38	31.80	32.23	1,082,800	+0.44(+1.38%)
Oct 14, 2004	31.70	31.85	31.69	31.79	711,900	-0.06(-0.19%)
Oct 13, 2004	32.22	32.26	31.62	31.85	1,189,300	-0.41(-1.27%)
Oct 12, 2004	32.15	32.33	32.10	32.26	1,159,000	+0.02(+0.06%)
Oct 11, 2004	32.33	32.37	32.13	32.24	571,000	-0.14(-0.43%)
Oct 08, 2004	32.35	32.46	32.10	32.38	1,189,700	+0.18(+0.56%)
Oct 07, 2004	32.33	32.50	32.19	32.20	617,000	-0.20(-0.62%)
Oct 06, 2004	32.32	32.50	32.27	32.40	1,125,500	+0.14(+0.43%)
Oct 05, 2004	32.20	32.54	32.13	32.26	1,686,900	+0.08(+0.25%)
Oct 04, 2004	32.25	32.31	32.09	32.18	693,000	-0.10(-0.31%)

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.