Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.27	33.32	32.95	33.02	7,444,066	-0.48(-1.42%)
Sep 29, 2005	33.01	33.53	32.86	33.50	6,292,042	+0.51(+1.53%)
Sep 28, 2005	32.98	33.30	32.81	32.99	6,127,213	-0.06(-0.19%)
Sep 27, 2005	32.88	33.19	32.69	33.05	5,181,024	+0.17(+0.53%)
Sep 26, 2005	33.32	33.56	32.47	32.88	7,240,500	-0.31(-0.93%)
Sep 23, 2005	33.19	33.45	33.10	33.19	3,374,546	-0.10(-0.30%)
Sep 22, 2005	33.12	33.47	33.11	33.29	5,790,423	+0.16(+0.48%)
Sep 21, 2005	33.13	33.42	33.06	33.13	6,339,368	-0.25(-0.76%)
Sep 20, 2005	33.76	33.85	33.37	33.38	7,691,715	-0.41(-1.21%)
Sep 19, 2005	33.79	33.94	33.60	33.79	5,376,648	-0.27(-0.80%)
Sep 16, 2005	33.98	34.09	33.87	34.06	10,788,304	+0.18(+0.53%)
Sep 15, 2005	34.21	34.26	33.77	33.88	3,629,164	-0.33(-0.97%)
Sep 14, 2005	34.31	34.53	34.03	34.21	4,025,759	-0.04(-0.13%)
Sep 13, 2005	34.95	34.95	34.20	34.26	6,380,049	-0.88(-2.51%)
Sep 12, 2005	34.91	35.22	34.88	35.14	3,715,387	+0.14(+0.41%)
Sep 09, 2005	34.92	35.13	34.72	35.00	3,427,058	+0.17(+0.48%)
Sep 08, 2005	34.55	34.95	34.47	34.83	6,280,535	+0.06(+0.16%)
Sep 07, 2005	34.33	34.77	34.26	34.77	5,885,560	+0.45(+1.31%)
Sep 06, 2005	33.94	34.32	33.90	34.32	4,465,629	+0.54(+1.61%)
Sep 02, 2005	33.81	33.92	33.60	33.78	4,163,360	+0.15(+0.44%)
Sep 01, 2005	33.77	33.92	33.43	33.63	5,472,433	-0.31(-0.93%)
Aug 31, 2005	33.36	33.98	33.32	33.95	9,184,418	+0.59(+1.76%)
Aug 30, 2005	33.26	33.38	33.04	33.36	5,930,617	+0.02(+0.06%)
Aug 29, 2005	32.95	33.43	32.84	33.34	4,832,727	+0.39(+1.18%)
Aug 26, 2005	33.01	33.11	32.58	32.95	6,530,616	-0.06(-0.17%)
Aug 25, 2005	32.83	33.08	32.74	33.01	5,551,202	+0.07(+0.21%)
Aug 24, 2005	33.21	33.35	32.82	32.94	7,487,988	-0.20(-0.61%)
Aug 23, 2005	33.01	33.40	32.82	33.15	13,011,961	+0.62(+1.92%)
Aug 22, 2005	32.58	32.82	32.28	32.52	5,051,851	+0.09(+0.27%)
Aug 19, 2005	32.76	32.78	32.36	32.44	6,331,751	+0.03(+0.10%)
Aug 18, 2005	32.43	32.49	32.07	32.40	6,393,015	-0.16(-0.49%)
Aug 17, 2005	32.49	32.84	32.30	32.57	6,108,575	+0.03(+0.09%)
Aug 16, 2005	32.78	32.84	32.47	32.53	6,162,545	-0.20(-0.60%)
Aug 15, 2005	32.98	33.03	32.70	32.73	3,626,571	-0.22(-0.67%)
Aug 12, 2005	32.92	33.11	32.83	32.95	3,629,812	-0.14(-0.43%)
Aug 11, 2005	33.24	33.24	33.01	33.10	5,153,634	-0.16(-0.48%)
Aug 10, 2005	33.33	33.57	33.12	33.26	5,606,469	+0.04(+0.11%)
Aug 09, 2005	32.86	33.37	32.80	33.22	5,657,198	+0.46(+1.39%)
Aug 08, 2005	32.98	33.07	32.60	32.76	6,175,187	-0.22(-0.65%)
Aug 05, 2005	33.28	33.31	32.70	32.98	8,785,554	-0.28(-0.84%)
Aug 04, 2005	33.78	33.90	33.17	33.26	9,516,670	-0.64(-1.89%)
Aug 03, 2005	34.27	34.40	33.66	33.90	10,020,072	-0.66(-1.91%)
Aug 02, 2005	34.68	34.72	34.37	34.56	11,811,964	-0.42(-1.20%)
Aug 01, 2005	34.76	35.17	34.74	34.98	6,985,720	+0.23(+0.66%)
Jul 29, 2005	34.53	34.87	34.49	34.75	8,319,590	+0.54(+1.59%)
Jul 28, 2005	34.15	34.42	33.92	34.21	4,705,661	+0.33(+0.97%)
Jul 27, 2005	33.56	34.02	33.55	33.88	4,938,399	+0.34(+1.01%)
Jul 26, 2005	33.89	33.94	33.53	33.54	4,437,590	-0.24(-0.71%)
Jul 25, 2005	34.03	34.11	33.63	33.78	6,193,663	-0.15(-0.45%)
Jul 22, 2005	34.40	34.55	33.81	33.94	10,499,812	-0.77(-2.22%)
Jul 21, 2005	34.71	35.06	34.55	34.71	10,340,979	-0.62(-1.76%)
Jul 20, 2005	35.06	35.42	34.96	35.33	4,804,850	+0.33(+0.95%)
Jul 19, 2005	35.26	35.35	34.93	35.00	4,876,649	-0.05(-0.14%)
Jul 18, 2005	34.94	35.09	34.70	35.05	3,177,625	+0.09(+0.25%)
Jul 15, 2005	34.92	35.25	34.81	34.96	7,238,231	-0.17(-0.49%)
Jul 14, 2005	34.78	35.17	34.73	35.13	4,826,082	+0.35(+0.99%)
Jul 13, 2005	34.71	34.86	34.60	34.79	4,108,093	-0.04(-0.12%)
Jul 12, 2005	34.93	35.06	34.59	34.83	6,063,032	-0.10(-0.30%)
Jul 11, 2005	34.98	35.00	34.71	34.93	4,168,871	+0.23(+0.66%)
Jul 08, 2005	34.19	34.79	34.05	34.71	5,610,683	+0.64(+1.88%)
Jul 07, 2005	33.78	34.18	33.78	34.06	6,452,172	-0.26(-0.75%)
Jul 06, 2005	34.40	34.64	34.02	34.32	4,713,116	-0.06(-0.16%)
Jul 05, 2005	34.02	34.47	33.94	34.38	3,915,873	+0.19(+0.54%)
Jul 01, 2005	34.38	34.54	34.06	34.19	4,323,490	-0.18(-0.52%)
Jun 30, 2005	34.84	34.85	34.26	34.37	6,808,087	-0.36(-1.05%)
Jun 29, 2005	35.06	35.06	34.72	34.74	4,480,053	-0.22(-0.64%)
Jun 28, 2005	35.05	35.11	34.61	34.96	5,118,788	+0.14(+0.39%)
Jun 27, 2005	34.92	35.15	34.72	34.82	4,234,997	-0.29(-0.83%)
Jun 24, 2005	35.42	35.43	35.11	35.11	4,217,493	-0.38(-1.06%)
Jun 23, 2005	35.91	36.06	35.49	35.49	4,074,382	-0.49(-1.37%)
Jun 22, 2005	35.91	36.10	35.69	35.98	3,911,497	+0.12(+0.34%)
Jun 21, 2005	35.82	36.12	35.77	35.86	3,810,201	+0.04(+0.12%)
Jun 20, 2005	35.91	36.13	35.64	35.82	5,025,271	-0.29(-0.80%)
Jun 17, 2005	36.10	36.39	35.92	36.11	6,141,151	+0.10(+0.27%)
Jun 16, 2005	35.65	36.13	35.53	36.01	5,489,289	+0.62(+1.74%)
Jun 15, 2005	35.74	35.76	35.06	35.39	3,530,623	-0.18(-0.50%)
Jun 14, 2005	35.30	35.78	35.24	35.57	4,047,639	+0.22(+0.61%)
Jun 13, 2005	35.18	35.56	34.86	35.35	3,811,335	+0.19(+0.54%)
Jun 10, 2005	35.40	35.54	35.01	35.16	3,759,796	-0.05(-0.14%)
Jun 09, 2005	35.47	35.63	35.14	35.21	5,254,930	-0.19(-0.52%)
Jun 08, 2005	35.79	35.81	35.23	35.40	5,810,682	-0.17(-0.49%)
Jun 07, 2005	35.87	36.36	35.57	35.57	5,305,011	-0.02(-0.07%)
Jun 06, 2005	35.63	35.93	35.46	35.59	3,559,796	+0.02(+0.07%)
Jun 03, 2005	35.87	36.00	35.57	35.57	5,445,367	-0.33(-0.93%)
Jun 02, 2005	35.92	36.00	35.79	35.90	2,826,573	-0.16(-0.44%)
Jun 01, 2005	35.97	36.26	35.79	36.06	5,207,928	+0.09(+0.26%)
May 31, 2005	36.44	36.54	35.95	35.97	6,441,637	-0.46(-1.27%)
May 27, 2005	36.39	36.56	36.13	36.43	3,777,786	-0.03(-0.08%)
May 26, 2005	36.27	36.69	36.23	36.46	4,247,963	+0.25(+0.68%)
May 25, 2005	36.25	36.43	35.98	36.22	4,931,268	+0.05(+0.14%)
May 24, 2005	35.82	36.58	35.82	36.17	4,414,089	-0.06(-0.17%)
May 23, 2005	36.21	36.70	36.00	36.23	4,770,490	-0.11(-0.31%)
May 20, 2005	36.96	36.96	36.16	36.34	8,202,410	-0.64(-1.74%)
May 19, 2005	37.40	37.53	36.77	36.98	6,354,441	-0.26(-0.70%)
May 18, 2005	37.02	37.48	36.97	37.24	8,770,643	+0.49(+1.34%)
May 17, 2005	36.67	36.79	36.34	36.75	3,011,824	+0.10(+0.27%)
May 16, 2005	36.36	36.84	36.28	36.65	3,260,445	+0.39(+1.09%)
May 13, 2005	36.17	36.54	35.92	36.26	4,868,869	-0.27(-0.73%)
May 12, 2005	36.63	36.84	36.28	36.52	4,323,814	+0.27(+0.75%)
May 11, 2005	36.04	36.39	35.93	36.25	4,304,203	-0.23(-0.64%)
May 10, 2005	36.66	36.80	36.45	36.48	5,446,502	-0.39(-1.05%)
May 09, 2005	37.07	37.07	36.67	36.87	5,991,233	-0.26(-0.70%)
May 06, 2005	37.37	37.62	37.11	37.13	7,705,167	-0.16(-0.43%)
May 05, 2005	37.08	37.41	36.88	37.29	5,601,931	+0.11(+0.30%)
May 04, 2005	37.01	37.31	36.72	37.18	9,389,604	+0.31(+0.85%)
May 03, 2005	36.40	37.01	36.35	36.87	9,241,144	+0.52(+1.43%)
May 02, 2005	36.22	36.46	35.74	36.35	5,777,943	+0.27(+0.75%)
Apr 29, 2005	35.87	36.08	35.60	36.08	7,128,021	+0.29(+0.81%)
Apr 28, 2005	35.93	36.09	35.32	35.79	6,112,302	-0.14(-0.39%)
Apr 27, 2005	35.91	35.97	35.30	35.93	5,540,018	-0.10(-0.29%)
Apr 26, 2005	35.94	36.40	35.87	36.03	5,836,290	-0.23(-0.63%)
Apr 25, 2005	36.11	36.52	36.03	36.26	6,690,907	+0.23(+0.63%)
Apr 22, 2005	35.94	36.24	35.80	36.03	6,432,561	-0.06(-0.17%)
Apr 21, 2005	36.38	36.40	35.80	36.09	9,102,246	+0.30(+0.83%)
Apr 20, 2005	36.56	36.84	35.79	35.80	12,013,909	-0.88(-2.41%)
Apr 19, 2005	36.40	36.82	36.40	36.68	9,586,038	+0.28(+0.76%)
Apr 18, 2005	35.88	36.54	35.64	36.40	19,948,734	+0.57(+1.60%)
Apr 15, 2005	36.40	36.95	35.43	35.83	54,279,604	+1.80(+5.28%)
Apr 14, 2005	35.09	35.22	34.03	34.03	27,316,302	-1.21(-3.43%)
Apr 13, 2005	33.19	35.72	32.97	35.24	28,917,594	+2.04(+6.13%)
Apr 12, 2005	33.35	33.38	32.64	33.21	8,804,030	-0.34(-1.01%)
Apr 11, 2005	33.51	33.74	33.32	33.55	4,648,611	+0.04(+0.11%)
Apr 08, 2005	33.41	33.73	33.32	33.51	6,630,777	+0.19(+0.57%)
Apr 07, 2005	32.85	33.59	32.76	33.32	7,035,477	+0.27(+0.82%)
Apr 06, 2005	32.92	33.16	32.58	33.05	7,037,421	+0.22(+0.66%)
Apr 05, 2005	31.85	32.89	31.85	32.83	7,546,334	+1.16(+3.66%)
Apr 04, 2005	31.79	31.93	31.52	31.67	6,891,069	+0.09(+0.27%)
Apr 01, 2005	32.27	32.42	31.52	31.58	6,961,409	-0.56(-1.75%)
Mar 31, 2005	32.56	32.56	32.11	32.15	4,677,460	-0.41(-1.27%)
Mar 30, 2005	32.36	32.60	32.10	32.56	6,205,495	+0.64(+2.01%)
Mar 29, 2005	32.42	32.45	31.66	31.92	9,583,445	-0.63(-1.93%)
Mar 28, 2005	32.65	32.65	32.12	32.55	5,275,189	-0.09(-0.28%)
Mar 24, 2005	32.58	32.99	32.55	32.64	5,045,368	+0.07(+0.23%)
Mar 23, 2005	31.96	33.14	31.87	32.57	9,250,706	+0.58(+1.81%)
Mar 22, 2005	32.08	32.38	31.96	31.99	5,381,834	-0.09(-0.27%)
Mar 21, 2005	32.40	32.49	32.07	32.07	3,653,313	-0.33(-1.03%)
Mar 18, 2005	32.23	32.49	31.87	32.40	8,465,943	+0.18(+0.56%)
Mar 17, 2005	32.26	32.52	31.98	32.23	6,484,262	+0.07(+0.21%)
Mar 16, 2005	32.54	32.68	31.97	32.16	7,480,208	-0.36(-1.10%)
Mar 15, 2005	33.29	33.32	32.49	32.52	7,758,651	-0.62(-1.86%)
Mar 14, 2005	33.87	33.94	33.03	33.13	9,491,711	-0.71(-2.10%)
Mar 11, 2005	34.38	34.40	33.75	33.84	5,214,411	-0.44(-1.28%)
Mar 10, 2005	34.31	34.49	34.04	34.28	5,249,095	-0.02(-0.07%)
Mar 09, 2005	34.71	34.78	34.12	34.31	7,667,080	-0.70(-2.01%)
Mar 08, 2005	35.34	35.43	34.87	35.01	4,375,840	-0.36(-1.01%)
Mar 07, 2005	35.16	35.42	35.06	35.37	5,564,492	+0.35(+0.99%)
Mar 04, 2005	34.95	35.11	34.56	35.02	4,914,088	+0.38(+1.09%)
Mar 03, 2005	34.92	34.92	34.28	34.64	3,139,862	-0.12(-0.35%)
Mar 02, 2005	34.60	35.17	34.47	34.77	4,683,132	-0.09(-0.25%)
Mar 01, 2005	34.68	34.95	34.53	34.85	4,364,008	+0.30(+0.87%)
Feb 28, 2005	34.47	34.74	34.10	34.55	4,916,681	+0.10(+0.30%)
Feb 25, 2005	33.95	34.48	33.90	34.45	3,951,530	+0.44(+1.29%)
Feb 24, 2005	33.89	34.05	33.67	34.01	4,114,414	+0.18(+0.53%)
Feb 23, 2005	33.75	33.96	33.66	33.83	3,548,127	+0.17(+0.49%)
Feb 22, 2005	33.73	34.00	33.63	33.66	6,241,151	-0.02(-0.07%)
Feb 18, 2005	34.08	34.08	33.53	33.69	7,206,141	-0.33(-0.96%)
Feb 17, 2005	34.11	34.36	33.94	34.02	4,473,733	-0.19(-0.54%)
Feb 16, 2005	34.26	34.45	33.96	34.20	4,185,727	-0.21(-0.61%)
Feb 15, 2005	34.09	34.49	33.90	34.41	5,501,283	+0.23(+0.67%)
Feb 14, 2005	34.52	34.54	33.96	34.18	3,452,665	-0.06(-0.18%)
Feb 11, 2005	33.71	34.98	33.69	34.24	4,401,772	+0.43(+1.28%)
Feb 10, 2005	33.92	33.94	33.63	33.81	3,212,309	+0.09(+0.27%)
Feb 09, 2005	34.37	34.63	33.68	33.72	4,747,962	-0.46(-1.35%)
Feb 08, 2005	34.06	34.31	33.97	34.18	5,155,416	-0.21(-0.61%)
Feb 07, 2005	34.11	34.65	34.03	34.39	3,315,388	+0.44(+1.29%)
Feb 04, 2005	33.76	34.15	33.63	33.95	3,598,532	+0.10(+0.29%)
Feb 03, 2005	34.02	34.06	33.69	33.85	5,512,952	-0.17(-0.49%)
Feb 02, 2005	33.70	34.24	33.58	34.02	4,461,577	+0.23(+0.69%)
Feb 01, 2005	33.47	33.79	33.23	33.79	4,366,439	+0.32(+0.96%)
Jan 31, 2005	33.16	33.75	33.10	33.47	7,955,085	+0.41(+1.23%)
Jan 28, 2005	34.15	34.15	32.61	33.06	9,598,842	-1.23(-3.58%)
Jan 27, 2005	34.09	34.44	33.97	34.29	6,354,117	+0.04(+0.13%)
Jan 26, 2005	34.71	35.27	34.18	34.24	9,498,518	+0.40(+1.19%)
Jan 25, 2005	34.15	34.37	33.80	33.84	4,889,291	+0.01(+0.02%)
Jan 24, 2005	34.27	34.35	33.84	33.84	4,984,590	-0.30(-0.87%)
Jan 21, 2005	34.68	34.75	34.11	34.13	5,624,945	-0.68(-1.97%)
Jan 20, 2005	35.17	35.38	34.62	34.82	5,344,071	-0.35(-1.00%)
Jan 19, 2005	35.43	35.59	35.14	35.17	3,992,534	-0.33(-0.94%)
Jan 18, 2005	35.32	35.59	34.93	35.50	4,992,370	+0.18(+0.51%)
Jan 14, 2005	34.77	35.35	34.72	35.32	5,198,366	+0.51(+1.47%)
Jan 13, 2005	35.50	35.63	34.81	34.81	5,932,562	-0.84(-2.35%)
Jan 12, 2005	35.21	35.68	35.10	35.65	7,333,369	+0.46(+1.31%)
Jan 11, 2005	35.13	35.24	34.80	35.19	5,497,717	+0.06(+0.16%)
Jan 10, 2005	34.61	35.22	34.49	35.13	4,713,116	+0.42(+1.21%)
Jan 07, 2005	34.88	34.98	34.66	34.71	4,779,080	-0.17(-0.48%)
Jan 06, 2005	34.55	35.04	34.48	34.88	4,765,142	+0.28(+0.80%)
Jan 05, 2005	34.39	34.67	34.24	34.60	5,500,634	+0.36(+1.04%)
Jan 04, 2005	34.92	35.07	34.21	34.24	6,932,884	-0.46(-1.33%)
Jan 03, 2005	35.03	35.19	34.68	34.71	5,127,216	-0.31(-0.88%)
Dec 31, 2004	35.01	35.26	34.98	35.01	6,764,813	-0.46(-1.30%)
Dec 30, 2004	35.45	35.63	35.33	35.48	4,104,041	+0.15(+0.44%)
Dec 29, 2004	35.24	35.32	35.00	35.32	4,446,180	-0.11(-0.31%)
Dec 28, 2004	35.19	35.58	35.18	35.43	3,105,665	+0.15(+0.44%)
Dec 27, 2004	35.40	35.79	35.28	35.28	3,899,990	-0.05(-0.14%)
Dec 23, 2004	34.84	35.65	34.81	35.33	5,109,063	+0.39(+1.13%)
Dec 22, 2004	34.21	35.05	34.21	34.93	6,776,806	+0.50(+1.45%)
Dec 21, 2004	34.13	34.43	34.00	34.43	6,599,011	+0.31(+0.92%)
Dec 20, 2004	34.59	34.85	33.94	34.12	8,598,358	-0.44(-1.29%)
Dec 17, 2004	33.84	34.64	32.92	34.56	22,147,920	-0.85(-2.40%)
Dec 16, 2004	35.05	35.67	34.93	35.42	7,551,845	+0.42(+1.20%)
Dec 15, 2004	35.29	35.44	34.82	35.00	5,996,581	-0.17(-0.49%)
Dec 14, 2004	34.58	35.38	34.58	35.17	7,446,335	+0.59(+1.70%)
Dec 13, 2004	34.21	34.64	34.21	34.58	6,877,130	+0.62(+1.83%)
Dec 10, 2004	33.79	34.06	33.70	33.96	6,707,439	+0.22(+0.66%)
Dec 09, 2004	33.13	33.79	32.96	33.74	7,225,752	+0.21(+0.63%)
Dec 08, 2004	33.53	33.66	33.12	33.53	6,089,612	+0.42(+1.27%)
Dec 07, 2004	33.69	33.94	33.10	33.11	4,351,529	-0.58(-1.72%)
Dec 06, 2004	33.63	33.84	33.24	33.69	4,326,569	+0.06(+0.18%)
Dec 03, 2004	33.87	34.15	33.45	33.63	4,361,253	-0.18(-0.53%)
Dec 02, 2004	33.61	34.29	33.44	33.81	5,291,721	+0.20(+0.59%)
Dec 01, 2004	33.23	33.61	33.13	33.61	5,736,128	+0.70(+2.14%)
Nov 30, 2004	33.32	33.58	32.89	32.90	5,820,407	-0.61(-1.82%)
Nov 29, 2004	34.09	34.09	32.98	33.52	9,159,134	-0.27(-0.79%)
Nov 26, 2004	33.69	34.18	33.65	33.78	1,693,026	-0.02(-0.07%)
Nov 24, 2004	33.90	34.09	33.56	33.81	4,669,842	+0.10(+0.29%)
Nov 23, 2004	34.50	34.63	33.21	33.71	7,736,934	-0.93(-2.67%)
Nov 22, 2004	34.08	34.68	33.75	34.63	6,768,378	+0.56(+1.65%)
Nov 19, 2004	34.95	34.95	34.00	34.07	5,401,769	-0.73(-2.09%)
Nov 18, 2004	34.74	34.86	34.57	34.80	4,375,354	+0.33(+0.97%)
Nov 17, 2004	35.44	35.48	34.42	34.47	5,525,594	-0.59(-1.67%)
Nov 16, 2004	35.28	35.44	34.98	35.05	7,459,138	-0.23(-0.65%)
Nov 15, 2004	34.64	35.28	34.55	35.28	5,370,975	+0.60(+1.73%)
Nov 12, 2004	34.61	34.73	33.98	34.68	4,341,966	+0.14(+0.39%)
Nov 11, 2004	34.31	35.00	34.06	34.55	4,513,765	+0.23(+0.67%)
Nov 10, 2004	34.83	34.84	34.21	34.32	5,665,950	-0.56(-1.61%)
Nov 09, 2004	35.14	35.38	34.77	34.88	4,435,645	-0.26(-0.74%)
Nov 08, 2004	35.29	35.57	34.86	35.14	6,571,134	-0.40(-1.13%)
Nov 05, 2004	35.45	35.91	35.26	35.54	6,743,095	+0.17(+0.49%)
Nov 04, 2004	35.09	35.44	34.56	35.37	8,445,522	+0.43(+1.22%)
Nov 03, 2004	35.60	36.27	34.55	34.94	14,958,472	+0.93(+2.74%)
Nov 02, 2004	33.78	34.69	33.77	34.01	8,629,476	-0.02(-0.05%)
Nov 01, 2004	33.88	34.27	33.66	34.03	7,731,585	+0.15(+0.44%)
Oct 29, 2004	34.43	34.55	33.29	33.88	9,953,946	-0.70(-2.02%)
Oct 28, 2004	34.58	34.74	34.13	34.58	8,110,352	-0.10(-0.28%)
Oct 27, 2004	33.16	34.91	32.95	34.68	15,652,473	+2.31(+7.15%)
Oct 26, 2004	31.07	32.40	31.07	32.36	9,839,846	+1.24(+3.98%)
Oct 25, 2004	31.99	32.08	31.06	31.12	10,319,747	-0.87(-2.72%)
Oct 22, 2004	32.33	32.61	31.86	31.99	15,555,715	-0.49(-1.50%)
Oct 21, 2004	33.48	33.86	32.26	32.48	17,247,932	-1.52(-4.46%)
Oct 20, 2004	34.49	34.58	33.82	34.00	10,352,162	-0.56(-1.61%)
Oct 19, 2004	35.42	35.48	34.45	34.55	6,762,220	-0.86(-2.44%)
Oct 18, 2004	35.17	35.66	35.17	35.42	5,360,116	+0.03(+0.09%)
Oct 15, 2004	34.72	35.52	34.57	35.38	10,476,635	+0.81(+2.36%)
Oct 14, 2004	34.79	35.16	34.57	34.57	6,327,861	-0.17(-0.48%)
Oct 13, 2004	35.26	35.38	34.45	34.74	8,488,634	-0.52(-1.49%)
Oct 12, 2004	35.35	35.85	35.21	35.26	9,882,633	-1.14(-3.14%)
Oct 11, 2004	36.50	36.71	36.28	36.40	4,357,687	-0.05(-0.14%)
Oct 08, 2004	36.71	37.26	36.41	36.45	6,331,264	-0.30(-0.81%)
Oct 07, 2004	37.98	38.17	36.64	36.75	8,991,550	-1.18(-3.11%)
Oct 06, 2004	38.27	38.27	37.30	37.93	6,198,850	-0.33(-0.87%)
Oct 05, 2004	38.08	38.45	37.95	38.26	3,550,720	+0.28(+0.73%)
Oct 04, 2004	37.88	38.49	37.88	37.98	5,366,599	+0.10(+0.26%)

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.