Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.63	32.70	32.13	32.63	9,204,041	+0.75(+2.37%)
Aug 30, 2005	31.53	31.95	31.50	31.87	6,815,735	+0.21(+0.68%)
Aug 29, 2005	31.85	31.95	31.42	31.66	3,979,111	+0.11(+0.35%)
Aug 26, 2005	31.97	32.03	31.55	31.55	5,035,038	-0.50(-1.56%)
Aug 25, 2005	32.17	32.20	31.89	32.05	4,648,550	-0.11(-0.34%)
Aug 24, 2005	32.01	32.24	31.96	32.16	6,945,682	+0.13(+0.42%)
Aug 23, 2005	32.19	32.22	31.96	32.02	6,268,280	-0.28(-0.86%)
Aug 22, 2005	32.47	32.62	32.10	32.30	7,166,593	-0.17(-0.53%)
Aug 19, 2005	32.50	32.54	32.41	32.47	5,321,970	+0.41(+1.28%)
Aug 18, 2005	32.19	32.28	31.83	32.06	6,868,133	-0.36(-1.12%)
Aug 17, 2005	32.86	33.18	32.34	32.42	9,538,760	-0.38(-1.16%)
Aug 16, 2005	33.01	33.19	32.81	32.81	7,771,896	-0.55(-1.66%)
Aug 15, 2005	33.35	33.51	33.25	33.36	5,033,990	-0.30(-0.89%)
Aug 12, 2005	33.80	33.84	33.59	33.66	5,681,840	-0.01(-0.04%)
Aug 11, 2005	33.90	33.99	33.52	33.67	9,265,032	+0.00(+0.00%)
Aug 10, 2005	33.69	33.73	33.43	33.67	8,602,301	+0.19(+0.57%)
Aug 09, 2005	33.71	33.77	33.37	33.48	10,839,700	+0.47(+1.42%)
Aug 08, 2005	32.94	33.26	32.94	33.02	7,783,004	+0.62(+1.91%)
Aug 05, 2005	32.57	32.58	32.25	32.40	5,284,872	-0.06(-0.19%)
Aug 04, 2005	32.48	32.76	32.40	32.46	7,002,063	-0.09(-0.28%)
Aug 03, 2005	32.69	32.82	32.49	32.55	10,641,635	+0.34(+1.05%)
Aug 02, 2005	31.95	32.21	31.95	32.21	5,310,443	+0.42(+1.32%)
Aug 01, 2005	31.86	31.97	31.67	31.79	5,928,111	+0.36(+1.14%)
Jul 29, 2005	31.94	31.96	31.43	31.43	7,828,066	-0.32(-1.01%)
Jul 28, 2005	31.95	31.95	31.55	31.75	8,644,220	+0.15(+0.48%)
Jul 27, 2005	31.36	31.70	31.32	31.60	6,320,468	+0.35(+1.11%)
Jul 26, 2005	31.45	31.54	31.25	31.25	6,105,636	-0.66(-2.06%)
Jul 25, 2005	31.90	32.13	31.75	31.91	8,519,302	+0.44(+1.41%)
Jul 22, 2005	31.06	31.47	31.04	31.47	5,168,968	+0.53(+1.71%)
Jul 21, 2005	30.88	31.02	30.78	30.94	5,231,217	-0.33(-1.05%)
Jul 20, 2005	30.85	31.32	30.74	31.27	7,679,256	-0.21(-0.65%)
Jul 19, 2005	31.34	31.47	31.12	31.47	7,010,027	+0.22(+0.72%)
Jul 18, 2005	31.20	31.33	31.13	31.25	5,676,810	+0.22(+0.71%)
Jul 15, 2005	31.05	31.14	30.97	31.03	5,953,682	-0.01(-0.05%)
Jul 14, 2005	31.52	31.61	30.92	31.04	9,473,367	-0.31(-0.97%)
Jul 13, 2005	31.39	31.50	31.19	31.35	5,690,853	+0.00(+0.00%)
Jul 12, 2005	31.65	31.69	31.32	31.35	12,473,682	-0.35(-1.10%)
Jul 11, 2005	31.61	31.94	31.55	31.69	8,227,969	+0.06(+0.18%)
Jul 08, 2005	31.48	31.89	31.47	31.64	9,508,788	+0.52(+1.69%)
Jul 07, 2005	30.73	31.18	30.61	31.11	8,114,579	-0.15(-0.47%)
Jul 06, 2005	31.76	31.82	31.20	31.26	10,178,017	-0.23(-0.73%)
Jul 05, 2005	30.90	31.49	30.89	31.49	9,217,874	+1.32(+4.38%)
Jul 01, 2005	30.06	30.24	29.98	30.17	4,144,061	+0.41(+1.36%)
Jun 30, 2005	30.04	30.12	29.70	29.76	8,669,790	-0.56(-1.84%)
Jun 29, 2005	30.46	30.52	30.24	30.32	5,490,902	-0.41(-1.32%)
Jun 28, 2005	30.82	30.95	30.61	30.73	8,105,986	+0.17(+0.55%)
Jun 27, 2005	30.47	30.64	30.45	30.56	4,521,956	+0.26(+0.87%)
Jun 24, 2005	30.51	30.55	30.27	30.30	4,031,929	-0.07(-0.22%)
Jun 23, 2005	30.35	30.73	30.30	30.36	5,723,968	+0.06(+0.20%)
Jun 22, 2005	30.43	30.58	30.25	30.30	6,251,303	-0.13(-0.42%)
Jun 21, 2005	30.63	30.75	30.37	30.43	5,969,401	-0.44(-1.42%)
Jun 20, 2005	30.95	30.98	30.76	30.87	4,975,304	+0.01(+0.05%)
Jun 17, 2005	30.61	30.86	30.59	30.86	5,648,515	+0.67(+2.21%)
Jun 16, 2005	30.09	30.24	29.93	30.19	4,459,288	+0.24(+0.81%)
Jun 15, 2005	29.85	30.05	29.74	29.94	4,881,407	+0.01(+0.05%)
Jun 14, 2005	29.82	30.01	29.80	29.93	3,247,844	+0.16(+0.53%)
Jun 13, 2005	29.56	29.92	29.44	29.77	4,738,884	+0.11(+0.37%)
Jun 10, 2005	29.92	29.92	29.44	29.66	4,636,184	-0.01(-0.03%)
Jun 09, 2005	29.25	29.71	29.17	29.67	5,987,426	+0.54(+1.87%)
Jun 08, 2005	29.46	29.64	29.13	29.13	5,587,733	-0.21(-0.72%)
Jun 07, 2005	29.33	29.51	29.30	29.34	4,140,078	+0.08(+0.28%)
Jun 06, 2005	29.31	29.32	29.06	29.26	4,627,381	-0.00(-0.02%)
Jun 03, 2005	29.11	29.26	28.98	29.26	5,693,997	+0.06(+0.21%)
Jun 02, 2005	29.19	29.33	29.11	29.20	4,274,427	+0.06(+0.21%)
Jun 01, 2005	28.87	29.21	28.86	29.14	7,126,351	+0.42(+1.45%)
May 31, 2005	28.94	28.97	28.72	28.72	6,464,458	-0.56(-1.92%)
May 27, 2005	29.03	29.42	28.92	29.29	4,010,131	+0.07(+0.25%)
May 26, 2005	29.26	29.26	29.12	29.21	4,639,956	+0.25(+0.87%)
May 25, 2005	28.90	29.08	28.80	28.96	5,225,138	+0.31(+1.08%)
May 24, 2005	28.64	28.67	28.51	28.65	5,691,062	+0.13(+0.47%)
May 23, 2005	28.41	28.57	28.39	28.52	5,219,479	+0.13(+0.45%)
May 20, 2005	28.50	28.55	28.34	28.39	4,495,757	-0.23(-0.80%)
May 19, 2005	28.44	28.78	28.42	28.62	6,295,108	+0.11(+0.38%)
May 18, 2005	28.57	28.71	28.39	28.51	8,572,958	+0.30(+1.07%)
May 17, 2005	28.00	28.26	27.97	28.21	5,789,361	+0.32(+1.15%)
May 16, 2005	27.83	27.94	27.65	27.89	7,172,461	-0.06(-0.20%)
May 13, 2005	28.17	28.21	27.79	27.94	7,904,777	-0.30(-1.06%)
May 12, 2005	28.77	28.78	28.20	28.25	7,631,888	-0.65(-2.26%)
May 11, 2005	28.94	28.98	28.69	28.90	5,059,141	-0.42(-1.45%)
May 10, 2005	29.34	29.53	29.26	29.32	5,608,693	-0.21(-0.71%)
May 09, 2005	29.41	29.55	29.28	29.53	5,459,044	+0.04(+0.13%)
May 06, 2005	29.63	29.75	29.50	29.50	5,498,656	-0.13(-0.45%)
May 05, 2005	29.65	29.82	29.53	29.63	4,821,883	+0.17(+0.57%)
May 04, 2005	29.33	29.48	29.18	29.46	8,927,798	+0.47(+1.61%)
May 03, 2005	29.36	29.38	28.96	28.99	6,525,659	-0.22(-0.75%)
May 02, 2005	29.06	29.24	28.92	29.21	4,647,711	+0.16(+0.54%)
Apr 29, 2005	29.45	29.47	28.91	29.06	9,331,683	+0.05(+0.16%)
Apr 28, 2005	29.07	29.26	28.85	29.01	13,235,341	+0.16(+0.56%)
Apr 27, 2005	29.48	29.50	28.79	28.85	8,307,824	-0.47(-1.59%)
Apr 26, 2005	29.68	29.73	29.31	29.31	6,554,164	-0.08(-0.26%)
Apr 25, 2005	29.51	29.58	29.27	29.39	5,423,622	+0.26(+0.88%)
Apr 22, 2005	29.10	29.32	28.88	29.13	5,657,528	+0.15(+0.51%)
Apr 21, 2005	28.80	29.03	28.54	28.98	6,865,409	+0.36(+1.25%)
Apr 20, 2005	28.93	29.09	28.56	28.63	6,736,928	-0.55(-1.88%)
Apr 19, 2005	28.82	29.18	28.81	29.18	7,378,281	+0.64(+2.24%)
Apr 18, 2005	28.21	28.62	28.08	28.54	9,801,170	+0.20(+0.69%)
Apr 15, 2005	28.94	28.96	28.03	28.34	10,798,620	-0.58(-2.01%)
Apr 14, 2005	29.30	29.30	28.82	28.92	9,449,264	-0.31(-1.04%)
Apr 13, 2005	29.57	29.71	29.18	29.23	9,214,730	-0.66(-2.20%)
Apr 12, 2005	30.20	30.28	29.73	29.89	10,226,013	-0.47(-1.54%)
Apr 11, 2005	30.31	30.43	30.16	30.35	6,399,694	+0.19(+0.62%)
Apr 08, 2005	30.24	30.46	30.12	30.17	6,028,087	-0.20(-0.66%)
Apr 07, 2005	30.47	30.77	30.23	30.37	8,174,732	+0.19(+0.62%)
Apr 06, 2005	30.05	30.30	29.96	30.18	5,684,146	+0.10(+0.33%)
Apr 05, 2005	30.09	30.29	30.00	30.08	7,025,747	+0.11(+0.37%)
Apr 04, 2005	30.00	30.19	29.83	29.97	7,283,545	+0.03(+0.10%)
Apr 01, 2005	30.06	30.09	29.63	29.94	6,232,020	+0.17(+0.58%)
Mar 31, 2005	29.76	29.89	29.65	29.77	9,079,962	+0.05(+0.16%)
Mar 30, 2005	29.66	29.73	29.20	29.72	6,619,347	+0.34(+1.17%)
Mar 29, 2005	29.54	29.82	29.35	29.38	6,513,713	+0.05(+0.18%)
Mar 28, 2005	29.10	29.61	29.10	29.33	4,526,357	-0.11(-0.39%)
Mar 24, 2005	29.36	29.65	29.20	29.44	9,521,993	-0.14(-0.48%)
Mar 23, 2005	29.91	29.92	29.44	29.59	11,240,650	-0.72(-2.38%)
Mar 22, 2005	30.63	31.01	30.31	30.31	6,906,279	-0.62(-2.01%)
Mar 21, 2005	30.93	30.97	30.74	30.93	4,919,553	-0.26(-0.84%)
Mar 18, 2005	31.02	31.19	30.92	31.19	5,499,495	+0.26(+0.85%)
Mar 17, 2005	30.97	31.00	30.72	30.93	6,150,698	+0.21(+0.70%)
Mar 16, 2005	30.73	31.04	30.66	30.71	7,194,259	+0.08(+0.25%)
Mar 15, 2005	31.10	31.14	30.60	30.64	7,218,153	-0.21(-0.68%)
Mar 14, 2005	30.73	30.96	30.52	30.85	6,422,540	+0.09(+0.28%)
Mar 11, 2005	30.69	30.97	30.63	30.76	7,542,602	+0.14(+0.45%)
Mar 10, 2005	30.79	30.80	30.42	30.62	10,496,388	-0.22(-0.73%)
Mar 09, 2005	31.35	31.66	30.80	30.85	11,026,447	-0.76(-2.42%)
Mar 08, 2005	31.38	31.68	31.30	31.61	7,073,743	+0.27(+0.87%)
Mar 07, 2005	31.37	31.47	31.12	31.34	6,429,037	-0.32(-1.02%)
Mar 04, 2005	31.44	31.80	31.29	31.66	7,675,274	+0.44(+1.42%)
Mar 03, 2005	31.13	31.22	30.96	31.22	6,706,747	+0.37(+1.21%)
Mar 02, 2005	30.34	30.98	30.33	30.85	9,389,740	+0.26(+0.84%)
Mar 01, 2005	30.90	30.96	30.54	30.59	9,514,866	-0.39(-1.25%)
Feb 28, 2005	31.40	31.51	30.56	30.97	10,729,454	-0.07(-0.23%)
Feb 25, 2005	30.92	31.16	30.80	31.05	15,029,871	+0.58(+1.91%)
Feb 24, 2005	30.69	30.75	30.30	30.46	8,515,530	-0.02(-0.08%)
Feb 23, 2005	30.32	30.57	30.21	30.49	6,419,815	+0.18(+0.60%)
Feb 22, 2005	30.30	30.63	30.23	30.31	9,007,234	+0.15(+0.51%)
Feb 18, 2005	30.06	30.37	30.00	30.15	8,681,108	+0.10(+0.33%)
Feb 17, 2005	30.45	30.53	30.05	30.05	8,737,698	-0.13(-0.44%)
Feb 16, 2005	29.71	30.19	29.66	30.19	9,292,698	+0.39(+1.30%)
Feb 15, 2005	29.61	29.83	29.61	29.80	6,296,156	+0.10(+0.34%)
Feb 14, 2005	29.68	29.82	29.59	29.70	5,144,236	+0.02(+0.08%)
Feb 11, 2005	29.43	29.80	29.41	29.68	8,118,352	+0.01(+0.05%)
Feb 10, 2005	29.41	29.80	29.39	29.66	11,395,120	+0.56(+1.93%)
Feb 09, 2005	28.98	29.27	28.95	29.10	7,286,480	-0.02(-0.07%)
Feb 08, 2005	28.83	29.20	28.76	29.12	10,572,470	+0.12(+0.43%)
Feb 07, 2005	29.03	29.14	28.84	28.99	6,643,241	-0.05(-0.18%)
Feb 04, 2005	28.94	29.14	28.90	29.05	7,320,224	+0.19(+0.64%)
Feb 03, 2005	28.73	28.88	28.62	28.86	6,886,997	-0.08(-0.26%)
Feb 02, 2005	29.02	29.12	28.92	28.94	5,552,941	+0.07(+0.23%)
Feb 01, 2005	28.67	28.93	28.60	28.87	6,546,199	+0.42(+1.49%)
Jan 31, 2005	28.22	28.60	28.16	28.45	6,542,846	+0.07(+0.24%)
Jan 28, 2005	28.53	28.56	28.33	28.38	6,119,679	-0.34(-1.20%)
Jan 27, 2005	28.55	28.81	28.51	28.72	7,064,521	+0.14(+0.50%)
Jan 26, 2005	28.41	28.69	28.35	28.58	12,318,374	+0.58(+2.08%)
Jan 25, 2005	27.92	28.03	27.78	28.00	6,076,503	+0.18(+0.65%)
Jan 24, 2005	27.87	27.99	27.80	27.82	5,135,852	+0.36(+1.30%)
Jan 21, 2005	27.40	27.57	27.36	27.46	4,814,966	+0.08(+0.30%)
Jan 20, 2005	27.38	27.53	27.30	27.38	4,006,149	-0.35(-1.26%)
Jan 19, 2005	27.92	27.92	27.70	27.73	3,829,672	+0.08(+0.29%)
Jan 18, 2005	27.61	27.78	27.57	27.64	5,935,657	+0.00(+0.00%)
Jan 14, 2005	27.68	27.75	27.50	27.64	4,514,411	+0.07(+0.24%)
Jan 13, 2005	27.41	27.77	27.41	27.58	5,154,925	+0.00(+0.00%)
Jan 12, 2005	27.31	27.60	27.29	27.58	5,004,228	+0.38(+1.40%)
Jan 11, 2005	27.30	27.34	27.19	27.20	4,185,560	-0.09(-0.31%)
Jan 10, 2005	27.29	27.49	27.21	27.28	5,447,935	-0.02(-0.09%)
Jan 07, 2005	27.68	27.68	27.16	27.31	7,205,787	-0.01(-0.03%)
Jan 06, 2005	27.18	27.54	27.11	27.31	6,652,044	+0.26(+0.97%)
Jan 05, 2005	27.36	27.37	27.02	27.05	7,233,034	+0.04(+0.16%)
Jan 04, 2005	27.25	27.38	27.00	27.01	5,748,700	-0.24(-0.89%)
Jan 03, 2005	27.70	27.72	27.15	27.25	5,332,659	-0.61(-2.19%)
Dec 31, 2004	28.01	28.07	27.86	27.86	2,772,488	-0.16(-0.56%)
Dec 30, 2004	28.03	28.15	27.94	28.02	2,511,545	-0.09(-0.32%)
Dec 29, 2004	27.91	28.17	27.91	28.11	3,657,387	+0.04(+0.15%)
Dec 28, 2004	28.08	28.20	28.02	28.07	3,205,087	+0.09(+0.31%)
Dec 27, 2004	28.04	28.15	27.92	27.98	2,944,983	-0.11(-0.39%)
Dec 23, 2004	27.82	28.14	27.81	28.09	3,570,616	+0.05(+0.17%)
Dec 22, 2004	28.16	28.21	27.88	28.04	4,078,458	-0.12(-0.42%)
Dec 21, 2004	28.09	28.21	27.94	28.16	4,049,325	+0.11(+0.41%)
Dec 20, 2004	28.12	28.21	28.03	28.05	3,837,217	+0.21(+0.74%)
Dec 17, 2004	27.72	27.89	27.65	27.84	4,315,298	+0.08(+0.27%)
Dec 16, 2004	28.13	28.15	27.68	27.77	5,769,031	-0.57(-2.02%)
Dec 15, 2004	28.16	28.38	28.03	28.34	4,938,206	+0.17(+0.59%)
Dec 14, 2004	28.00	28.19	27.99	28.17	3,921,054	-0.04(-0.15%)
Dec 13, 2004	27.84	28.22	27.82	28.22	7,267,616	+0.37(+1.34%)
Dec 10, 2004	28.03	28.12	27.82	27.84	5,307,718	-0.38(-1.35%)
Dec 09, 2004	28.05	28.29	27.89	28.23	4,631,782	+0.03(+0.10%)
Dec 08, 2004	27.85	28.20	27.64	28.20	7,900,795	-0.08(-0.27%)
Dec 07, 2004	28.82	28.86	28.25	28.27	5,732,142	-0.31(-1.07%)
Dec 06, 2004	28.60	28.64	28.46	28.58	6,365,740	+0.24(+0.86%)
Dec 03, 2004	28.34	28.46	28.21	28.34	6,633,599	+0.09(+0.32%)
Dec 02, 2004	28.73	28.74	28.24	28.25	8,582,599	-0.82(-2.82%)
Dec 01, 2004	29.44	29.54	29.01	29.07	9,106,371	-0.21(-0.70%)
Nov 30, 2004	29.38	29.44	29.20	29.27	3,882,070	-0.06(-0.20%)
Nov 29, 2004	29.57	29.63	29.19	29.33	6,250,464	-0.09(-0.31%)
Nov 26, 2004	29.34	29.47	29.31	29.42	2,267,580	+0.41(+1.41%)
Nov 24, 2004	28.94	29.09	28.87	29.01	5,438,713	+0.25(+0.88%)
Nov 23, 2004	28.75	28.87	28.69	28.76	5,006,953	+0.13(+0.47%)
Nov 22, 2004	28.49	28.71	28.45	28.62	6,119,469	+0.01(+0.05%)
Nov 19, 2004	28.66	28.70	28.57	28.61	6,743,007	+0.14(+0.50%)
Nov 18, 2004	28.44	28.49	28.26	28.46	4,403,536	-0.02(-0.07%)
Nov 17, 2004	28.37	28.51	28.26	28.48	5,131,870	+0.35(+1.26%)
Nov 16, 2004	28.36	28.40	28.06	28.13	6,522,935	-0.16(-0.57%)
Nov 15, 2004	28.54	28.55	28.16	28.29	7,850,283	-0.30(-1.03%)
Nov 12, 2004	27.92	28.60	27.92	28.59	4,864,220	+0.48(+1.70%)
Nov 11, 2004	28.05	28.15	27.97	28.11	5,746,604	-0.10(-0.34%)
Nov 10, 2004	28.05	28.27	27.90	28.21	5,189,717	-0.01(-0.05%)
Nov 09, 2004	28.36	28.45	28.19	28.22	6,085,725	-0.19(-0.66%)
Nov 08, 2004	28.52	28.57	28.30	28.41	6,118,840	-0.01(-0.05%)
Nov 05, 2004	28.41	28.61	28.35	28.42	8,430,854	-0.25(-0.88%)
Nov 04, 2004	28.37	28.70	28.37	28.67	9,587,385	+0.39(+1.38%)
Nov 03, 2004	28.35	28.37	28.00	28.28	8,249,347	+0.61(+2.21%)
Nov 02, 2004	27.97	28.12	27.66	27.67	6,077,760	-0.20(-0.72%)
Nov 01, 2004	28.15	28.21	27.78	27.87	9,875,365	+0.08(+0.29%)
Oct 29, 2004	27.66	27.81	27.54	27.79	6,528,803	+0.30(+1.09%)
Oct 28, 2004	27.51	27.86	27.37	27.49	8,163,624	-0.49(-1.74%)
Oct 27, 2004	28.44	28.44	27.82	27.98	9,647,329	-0.14(-0.49%)
Oct 26, 2004	28.09	28.17	27.86	28.12	6,424,426	-0.26(-0.92%)
Oct 25, 2004	28.33	28.48	28.30	28.38	7,079,822	+0.24(+0.86%)
Oct 22, 2004	28.41	28.44	28.10	28.14	5,609,950	-0.05(-0.19%)
Oct 21, 2004	28.35	28.36	28.09	28.19	5,321,132	-0.03(-0.10%)
Oct 20, 2004	27.78	28.22	27.77	28.22	4,828,170	+0.35(+1.27%)
Oct 19, 2004	27.98	28.03	27.83	27.86	6,556,260	-0.07(-0.24%)
Oct 18, 2004	28.15	28.29	27.90	27.93	5,335,594	-0.21(-0.76%)
Oct 15, 2004	28.19	28.25	28.01	28.15	7,127,399	+0.20(+0.70%)
Oct 14, 2004	27.95	28.10	27.89	27.95	6,467,602	+0.28(+1.00%)
Oct 13, 2004	27.73	27.75	27.48	27.67	8,690,120	-0.29(-1.04%)
Oct 12, 2004	28.13	28.25	27.96	27.96	4,166,697	-0.38(-1.35%)
Oct 11, 2004	28.48	28.50	28.21	28.35	5,177,561	-0.03(-0.12%)
Oct 08, 2004	28.46	28.56	28.30	28.38	5,580,607	+0.12(+0.42%)
Oct 07, 2004	28.43	28.47	28.20	28.26	5,070,250	-0.15(-0.54%)
Oct 06, 2004	28.33	28.57	28.29	28.41	8,788,629	+0.46(+1.66%)
Oct 05, 2004	27.76	28.11	27.76	27.95	6,974,606	+0.49(+1.79%)
Oct 04, 2004	27.47	27.55	27.34	27.46	6,339,541	-0.31(-1.10%)
Oct 01, 2004	27.62	27.79	27.60	27.76	4,681,246	+0.31(+1.15%)
Sep 30, 2004	27.31	27.48	27.30	27.45	3,455,340	+0.08(+0.30%)
Sep 29, 2004	27.55	27.62	27.28	27.37	7,150,035	-0.54(-1.93%)
Sep 28, 2004	28.12	28.17	27.89	27.91	7,962,625	+0.29(+1.05%)
Sep 27, 2004	27.58	27.72	27.49	27.62	5,504,315	+0.16(+0.57%)
Sep 24, 2004	27.61	27.75	27.45	27.46	6,263,040	+0.21(+0.75%)
Sep 23, 2004	27.66	27.66	27.25	27.25	9,769,940	-0.23(-0.83%)
Sep 22, 2004	27.54	27.57	27.38	27.48	6,446,643	-0.24(-0.86%)
Sep 21, 2004	27.57	27.79	27.45	27.72	11,772,805	+0.66(+2.45%)
Sep 20, 2004	27.10	27.23	27.04	27.06	7,705,455	+0.13(+0.50%)
Sep 17, 2004	26.70	27.03	26.64	26.92	10,817,693	+0.62(+2.38%)
Sep 16, 2004	26.29	26.38	26.24	26.30	5,107,138	+0.13(+0.51%)
Sep 15, 2004	26.03	26.30	25.97	26.17	8,781,293	-0.03(-0.13%)
Sep 14, 2004	26.16	26.32	26.12	26.20	4,564,922	+0.01(+0.04%)
Sep 13, 2004	26.13	26.29	26.10	26.19	4,480,037	+0.09(+0.35%)
Sep 10, 2004	26.27	26.28	26.06	26.10	4,025,431	+0.04(+0.15%)
Sep 09, 2004	25.97	26.17	25.88	26.06	5,287,387	+0.20(+0.77%)
Sep 08, 2004	25.66	26.02	25.65	25.86	4,634,297	-0.02(-0.09%)
Sep 07, 2004	25.74	25.89	25.52	25.88	7,231,357	-0.02(-0.09%)
Sep 03, 2004	25.80	25.98	25.75	25.91	5,491,950	-0.28(-1.06%)
Sep 02, 2004	25.97	26.18	25.96	26.18	5,033,781	+0.19(+0.73%)

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.