Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	20.98	21.16	20.76	21.14	3,661,521	+0.17(+0.79%)
Sep 29, 2005	20.83	21.22	20.68	20.98	4,553,758	+0.11(+0.53%)
Sep 28, 2005	21.20	21.36	20.71	20.87	4,010,493	-0.32(-1.53%)
Sep 27, 2005	20.88	21.27	20.69	21.19	5,182,197	+0.32(+1.52%)
Sep 26, 2005	20.56	20.96	20.56	20.87	4,021,231	+0.37(+1.78%)
Sep 23, 2005	20.51	20.66	20.34	20.51	3,018,716	-0.09(-0.43%)
Sep 22, 2005	20.27	20.70	20.26	20.60	4,871,823	+0.26(+1.29%)
Sep 21, 2005	20.51	20.52	20.28	20.34	4,522,996	-0.17(-0.81%)
Sep 20, 2005	20.50	20.86	20.41	20.50	4,794,628	-0.27(-1.29%)
Sep 19, 2005	20.84	20.95	20.54	20.77	4,183,600	-0.01(-0.07%)
Sep 16, 2005	20.92	20.95	20.64	20.79	3,858,425	-0.10(-0.46%)
Sep 15, 2005	20.96	21.16	20.87	20.88	3,118,692	-0.07(-0.33%)
Sep 14, 2005	21.01	21.10	20.89	20.95	2,790,179	-0.08(-0.36%)
Sep 13, 2005	21.07	21.21	21.00	21.03	2,934,266	-0.20(-0.94%)
Sep 12, 2005	21.38	21.40	20.98	21.23	2,958,644	-0.15(-0.71%)
Sep 09, 2005	21.28	21.56	21.27	21.38	2,018,378	+0.18(+0.85%)
Sep 08, 2005	21.73	21.74	21.14	21.20	3,691,122	-0.53(-2.44%)
Sep 07, 2005	21.51	21.74	21.43	21.73	3,079,949	+0.37(+1.71%)
Sep 06, 2005	21.40	21.62	21.34	21.36	2,582,392	+0.14(+0.65%)
Sep 02, 2005	21.16	21.38	20.94	21.23	3,565,898	+0.03(+0.13%)
Sep 01, 2005	21.09	21.33	20.92	21.20	3,605,656	+0.06(+0.26%)
Aug 31, 2005	20.61	21.16	20.58	21.14	4,688,558	+0.48(+2.33%)
Aug 30, 2005	20.56	20.85	20.50	20.66	3,466,068	+0.10(+0.47%)
Aug 29, 2005	20.54	20.67	20.24	20.56	2,870,131	+0.03(+0.17%)
Aug 26, 2005	20.70	20.86	20.43	20.53	2,440,482	-0.17(-0.83%)
Aug 25, 2005	20.81	21.01	20.67	20.70	2,733,589	-0.04(-0.20%)
Aug 24, 2005	20.77	21.09	20.66	20.74	3,249,574	-0.11(-0.53%)
Aug 23, 2005	21.19	21.24	20.78	20.85	3,104,617	-0.42(-1.98%)
Aug 22, 2005	21.24	21.45	21.12	21.27	2,030,422	+0.06(+0.26%)
Aug 19, 2005	21.52	21.52	21.13	21.22	2,693,541	-0.14(-0.68%)
Aug 18, 2005	21.32	21.50	21.25	21.36	2,106,601	+0.00(+0.00%)
Aug 17, 2005	21.41	21.51	21.36	21.36	3,261,908	-0.11(-0.51%)
Aug 16, 2005	21.65	21.86	21.47	21.47	2,932,380	-0.23(-1.08%)
Aug 15, 2005	21.56	21.78	21.38	21.71	2,609,672	+0.08(+0.35%)
Aug 12, 2005	21.64	21.71	21.43	21.63	1,391,099	-0.11(-0.51%)
Aug 11, 2005	21.50	21.76	21.46	21.74	2,271,437	+0.24(+1.12%)
Aug 10, 2005	21.56	21.77	21.38	21.50	2,596,032	-0.06(-0.26%)
Aug 09, 2005	21.50	21.74	21.50	21.56	2,726,044	+0.03(+0.16%)
Aug 08, 2005	21.65	21.76	21.36	21.52	3,170,639	-0.12(-0.54%)
Aug 05, 2005	21.87	21.95	21.52	21.64	2,754,629	-0.23(-1.04%)
Aug 04, 2005	22.05	22.16	21.68	21.87	4,369,187	-0.28(-1.28%)
Aug 03, 2005	22.16	22.38	22.05	22.15	4,911,146	+0.13(+0.59%)
Aug 02, 2005	22.23	22.88	21.99	22.02	10,869,788	-1.15(-4.97%)
Aug 01, 2005	23.48	23.64	23.17	23.17	3,021,183	-0.20(-0.86%)
Jul 29, 2005	23.78	23.89	23.36	23.37	2,258,813	-0.51(-2.14%)
Jul 28, 2005	23.56	23.91	23.56	23.88	2,252,429	+0.34(+1.46%)
Jul 27, 2005	23.40	23.58	23.32	23.54	2,091,365	+0.14(+0.62%)
Jul 26, 2005	23.14	23.47	23.03	23.39	3,662,392	+0.28(+1.19%)
Jul 25, 2005	23.25	23.36	23.11	23.11	2,856,927	-0.21(-0.89%)
Jul 22, 2005	23.05	23.38	23.05	23.32	2,782,489	+0.28(+1.23%)
Jul 21, 2005	23.05	23.25	22.98	23.04	3,328,365	-0.08(-0.33%)
Jul 20, 2005	22.76	23.16	22.65	23.11	2,915,983	+0.37(+1.61%)
Jul 19, 2005	22.52	22.89	22.36	22.75	3,151,485	+0.31(+1.38%)
Jul 18, 2005	22.42	22.58	22.29	22.44	2,218,330	+0.02(+0.09%)
Jul 15, 2005	22.40	22.54	22.33	22.42	1,884,303	+0.02(+0.09%)
Jul 14, 2005	22.40	22.53	22.18	22.40	4,601,206	+0.06(+0.25%)
Jul 13, 2005	22.18	22.38	22.14	22.34	1,796,081	+0.16(+0.71%)
Jul 12, 2005	22.24	22.38	22.12	22.18	1,928,559	+0.01(+0.06%)
Jul 11, 2005	22.21	22.32	22.09	22.17	2,954,726	+0.08(+0.37%)
Jul 08, 2005	21.85	22.14	21.61	22.09	2,700,796	+0.19(+0.85%)
Jul 07, 2005	21.37	21.90	21.17	21.90	2,290,881	+0.27(+1.24%)
Jul 06, 2005	21.63	21.65	21.49	21.63	2,578,474	-0.14(-0.63%)
Jul 05, 2005	21.43	21.78	21.43	21.77	4,496,007	+0.10(+0.48%)
Jul 01, 2005	21.88	22.08	21.59	21.67	3,313,855	-0.22(-1.01%)
Jun 30, 2005	21.92	22.05	21.67	21.89	3,490,010	-0.19(-0.84%)
Jun 29, 2005	22.54	22.54	22.03	22.07	3,098,377	-0.43(-1.90%)
Jun 28, 2005	22.34	22.62	22.29	22.50	2,990,131	+0.50(+2.25%)
Jun 27, 2005	21.89	22.14	21.89	22.01	1,742,973	+0.16(+0.73%)
Jun 24, 2005	22.26	22.32	21.71	21.85	4,759,513	-0.41(-1.86%)
Jun 23, 2005	22.89	22.89	22.26	22.26	3,935,475	-0.62(-2.71%)
Jun 22, 2005	23.03	23.19	22.56	22.88	1,632,260	-0.12(-0.54%)
Jun 21, 2005	22.95	23.09	22.85	23.00	2,606,189	+0.09(+0.39%)
Jun 20, 2005	23.03	23.06	22.85	22.91	2,043,771	-0.28(-1.22%)
Jun 17, 2005	23.14	23.29	23.05	23.20	4,332,331	+0.37(+1.63%)
Jun 16, 2005	22.56	22.89	22.47	22.83	2,895,524	+0.20(+0.88%)
Jun 15, 2005	22.49	22.67	22.38	22.63	1,904,037	+0.13(+0.58%)
Jun 14, 2005	22.47	22.66	22.43	22.49	1,664,473	-0.01(-0.06%)
Jun 13, 2005	22.31	22.59	22.21	22.51	1,429,987	+0.11(+0.49%)
Jun 10, 2005	22.57	22.70	22.27	22.40	1,457,846	-0.10(-0.46%)
Jun 09, 2005	22.47	22.71	22.25	22.50	2,553,517	+0.06(+0.28%)
Jun 08, 2005	22.84	22.85	22.30	22.44	2,303,505	-0.39(-1.69%)
Jun 07, 2005	22.57	23.09	22.47	22.83	3,378,426	+0.36(+1.60%)
Jun 06, 2005	22.19	22.52	22.19	22.47	1,389,503	+0.16(+0.71%)
Jun 03, 2005	22.56	22.67	22.18	22.31	1,558,838	-0.28(-1.25%)
Jun 02, 2005	22.36	22.65	22.27	22.59	2,912,356	+0.34(+1.52%)
Jun 01, 2005	22.05	22.47	21.95	22.25	3,181,521	+0.19(+0.84%)
May 31, 2005	22.30	22.40	21.94	22.07	4,146,890	-0.25(-1.11%)
May 27, 2005	22.33	22.38	22.18	22.32	1,299,249	+0.09(+0.40%)
May 26, 2005	22.09	22.31	22.07	22.23	2,878,402	+0.24(+1.10%)
May 25, 2005	22.05	22.19	21.92	21.98	1,231,921	-0.07(-0.31%)
May 24, 2005	22.38	22.39	21.94	22.05	2,218,185	-0.33(-1.48%)
May 23, 2005	22.01	22.40	21.97	22.38	2,135,621	+0.37(+1.69%)
May 20, 2005	22.04	22.13	21.92	22.01	1,973,396	+0.03(+0.13%)
May 19, 2005	22.05	22.35	21.92	21.98	2,435,984	+0.06(+0.25%)
May 18, 2005	21.62	22.09	21.62	21.93	3,226,793	+0.60(+2.81%)
May 17, 2005	20.91	21.35	20.91	21.33	2,795,258	+0.44(+2.11%)
May 16, 2005	20.70	21.00	20.66	20.89	3,198,643	+0.20(+0.97%)
May 13, 2005	20.92	20.95	20.38	20.69	3,616,539	-0.17(-0.83%)
May 12, 2005	21.07	21.12	20.76	20.86	3,591,727	-0.21(-1.01%)
May 11, 2005	21.12	21.26	20.89	21.07	2,703,698	+0.06(+0.30%)
May 10, 2005	21.27	21.32	20.92	21.01	3,649,332	-0.26(-1.20%)
May 09, 2005	21.27	21.33	21.10	21.27	2,999,853	+0.09(+0.42%)
May 06, 2005	21.16	21.33	20.99	21.18	6,354,047	+0.13(+0.62%)
May 05, 2005	20.84	21.30	20.81	21.05	4,550,856	+0.21(+1.03%)
May 04, 2005	20.58	20.92	20.57	20.83	5,597,046	+0.23(+1.14%)
May 03, 2005	21.12	21.27	20.58	20.60	13,134,261	-1.45(-6.59%)
May 02, 2005	21.70	22.09	21.64	22.05	2,651,171	+0.35(+1.62%)
Apr 29, 2005	22.07	22.17	21.54	21.70	5,059,295	-0.30(-1.35%)
Apr 28, 2005	22.08	22.25	21.96	22.00	2,762,175	-0.28(-1.24%)
Apr 27, 2005	22.18	22.49	22.07	22.27	3,340,844	-0.06(-0.25%)
Apr 26, 2005	22.49	22.74	22.31	22.33	2,481,111	-0.28(-1.25%)
Apr 25, 2005	22.23	22.67	22.18	22.61	2,812,525	+0.41(+1.83%)
Apr 22, 2005	22.39	22.54	22.05	22.20	3,587,664	-0.19(-0.83%)
Apr 21, 2005	22.16	22.41	22.12	22.39	5,364,737	+0.48(+2.20%)
Apr 20, 2005	22.97	22.99	21.83	21.91	6,029,307	-1.08(-4.68%)
Apr 19, 2005	22.96	23.15	22.58	22.98	2,543,215	+0.02(+0.09%)
Apr 18, 2005	22.44	22.99	22.39	22.96	3,147,422	+0.46(+2.05%)
Apr 15, 2005	22.80	23.07	22.27	22.50	3,907,615	-0.30(-1.30%)
Apr 14, 2005	23.52	23.69	22.78	22.80	5,919,174	-0.65(-2.79%)
Apr 13, 2005	23.88	23.92	23.43	23.45	2,094,847	-0.49(-2.04%)
Apr 12, 2005	23.54	24.08	23.30	23.94	4,700,021	+0.65(+2.78%)
Apr 11, 2005	23.42	23.49	23.08	23.29	3,905,874	-0.10(-0.41%)
Apr 08, 2005	23.60	23.73	23.38	23.39	2,499,829	-0.21(-0.88%)
Apr 07, 2005	23.60	23.85	23.57	23.60	2,471,244	+0.03(+0.12%)
Apr 06, 2005	23.78	23.86	23.46	23.57	2,994,774	-0.31(-1.30%)
Apr 05, 2005	23.71	23.97	23.69	23.88	2,267,665	+0.12(+0.52%)
Apr 04, 2005	23.63	23.85	23.42	23.76	2,461,232	+0.12(+0.53%)
Apr 01, 2005	23.90	23.91	23.58	23.63	3,819,538	-0.26(-1.10%)
Mar 31, 2005	23.75	23.98	23.61	23.89	3,017,700	+0.22(+0.93%)
Mar 30, 2005	23.54	23.77	23.50	23.67	3,039,611	+0.13(+0.56%)
Mar 29, 2005	23.67	23.81	23.53	23.54	3,096,926	-0.21(-0.90%)
Mar 28, 2005	23.66	23.98	23.61	23.76	4,050,396	+0.10(+0.41%)
Mar 24, 2005	23.71	23.79	23.57	23.66	3,383,069	+0.30(+1.27%)
Mar 23, 2005	23.42	23.56	23.23	23.36	5,210,202	-0.15(-0.64%)
Mar 22, 2005	23.54	23.78	23.39	23.51	5,912,644	+0.12(+0.50%)
Mar 21, 2005	23.57	23.57	23.22	23.40	4,133,830	+0.25(+1.07%)
Mar 18, 2005	23.31	23.62	23.03	23.15	4,709,888	-0.03(-0.15%)
Mar 17, 2005	23.36	23.40	22.67	23.18	4,513,564	-0.18(-0.77%)
Mar 16, 2005	22.96	23.42	22.87	23.36	4,743,407	+0.41(+1.77%)
Mar 15, 2005	23.16	23.37	22.96	22.96	3,016,540	-0.19(-0.80%)
Mar 14, 2005	22.98	23.16	22.89	23.14	3,689,381	+0.17(+0.72%)
Mar 11, 2005	22.91	23.18	22.81	22.98	4,264,713	-0.03(-0.12%)
Mar 10, 2005	23.29	23.43	22.89	23.00	6,025,824	-0.36(-1.53%)
Mar 09, 2005	23.56	23.74	23.30	23.36	5,687,155	-0.51(-2.14%)
Mar 08, 2005	23.91	24.04	23.80	23.87	3,796,467	-0.11(-0.46%)
Mar 07, 2005	23.91	24.09	23.56	23.98	3,333,879	+0.07(+0.29%)
Mar 04, 2005	23.64	24.18	23.64	23.91	3,012,767	+0.50(+2.15%)
Mar 03, 2005	23.50	23.66	23.33	23.41	3,482,029	-0.06(-0.26%)
Mar 02, 2005	23.58	23.84	23.46	23.47	3,687,494	-0.23(-0.99%)
Mar 01, 2005	23.36	23.84	23.31	23.71	5,761,012	+0.47(+2.02%)
Feb 28, 2005	23.38	23.44	23.15	23.24	4,869,211	-0.14(-0.59%)
Feb 25, 2005	23.25	23.49	23.19	23.38	5,192,209	+0.23(+1.01%)
Feb 24, 2005	23.22	23.51	23.00	23.14	12,022,339	+0.35(+1.54%)
Feb 23, 2005	24.29	24.64	22.78	22.79	20,217,448	-2.32(-9.22%)
Feb 22, 2005	25.36	25.46	25.11	25.11	3,695,185	-0.28(-1.11%)
Feb 18, 2005	25.51	25.51	25.12	25.39	2,913,372	-0.05(-0.19%)
Feb 17, 2005	25.45	25.66	25.39	25.44	2,398,257	-0.02(-0.08%)
Feb 16, 2005	25.49	25.60	25.29	25.46	4,588,292	-0.03(-0.11%)
Feb 15, 2005	25.60	25.67	25.37	25.49	1,631,244	-0.05(-0.19%)
Feb 14, 2005	25.66	25.67	25.40	25.53	1,785,924	-0.10(-0.38%)
Feb 11, 2005	25.67	25.73	25.26	25.63	3,001,739	-0.03(-0.13%)
Feb 10, 2005	25.71	25.81	25.46	25.66	2,275,790	+0.06(+0.24%)
Feb 09, 2005	26.15	26.15	25.35	25.60	2,609,672	-0.54(-2.08%)
Feb 08, 2005	26.40	26.48	26.07	26.15	2,366,625	+0.00(+0.00%)
Feb 07, 2005	26.22	26.37	26.02	26.15	2,050,301	-0.06(-0.24%)
Feb 04, 2005	25.84	26.25	25.80	26.21	3,191,678	+0.50(+1.93%)
Feb 03, 2005	25.54	25.93	25.46	25.71	1,812,768	-0.01(-0.03%)
Feb 02, 2005	25.56	25.78	25.38	25.72	2,132,284	+0.14(+0.54%)
Feb 01, 2005	25.36	25.60	25.29	25.58	3,013,928	+0.22(+0.87%)
Jan 31, 2005	25.50	25.53	25.15	25.36	2,511,292	+0.03(+0.11%)
Jan 28, 2005	25.09	25.43	25.04	25.33	3,465,052	+0.33(+1.32%)
Jan 27, 2005	24.88	25.04	24.72	25.00	2,126,189	+0.13(+0.53%)
Jan 26, 2005	24.74	25.22	24.47	24.87	3,433,855	+0.08(+0.31%)
Jan 25, 2005	24.88	25.03	24.75	24.80	2,475,016	-0.07(-0.28%)
Jan 24, 2005	24.81	25.00	24.68	24.87	4,410,396	-0.03(-0.11%)
Jan 21, 2005	25.12	25.33	24.85	24.89	2,619,103	-0.08(-0.30%)
Jan 20, 2005	24.96	25.19	24.85	24.97	2,602,416	+0.00(+0.00%)
Jan 19, 2005	25.17	25.28	24.93	24.97	1,860,071	-0.28(-1.09%)
Jan 18, 2005	24.73	25.28	24.53	25.24	2,633,323	+0.28(+1.13%)
Jan 14, 2005	24.47	25.08	24.37	24.96	2,491,993	+0.60(+2.46%)
Jan 13, 2005	24.05	24.58	24.00	24.36	2,338,475	+0.29(+1.20%)
Jan 12, 2005	24.05	24.13	23.73	24.07	2,599,514	-0.05(-0.20%)
Jan 11, 2005	24.22	24.31	24.07	24.12	2,654,363	-0.28(-1.16%)
Jan 10, 2005	24.27	24.68	24.24	24.40	1,930,446	+0.07(+0.28%)
Jan 07, 2005	24.38	24.50	24.20	24.33	1,459,733	-0.07(-0.28%)
Jan 06, 2005	24.16	24.42	24.11	24.40	2,613,880	+0.21(+0.88%)
Jan 05, 2005	24.55	24.75	24.17	24.19	2,976,056	-0.48(-1.93%)
Jan 04, 2005	25.17	25.18	24.44	24.67	3,091,848	-0.54(-2.13%)
Jan 03, 2005	25.18	25.35	25.09	25.20	2,312,356	+0.03(+0.11%)
Dec 31, 2004	25.36	25.42	25.18	25.18	1,060,265	-0.19(-0.73%)
Dec 30, 2004	25.35	25.51	25.23	25.36	1,070,422	+0.02(+0.08%)
Dec 29, 2004	25.25	25.36	25.07	25.34	1,076,952	+0.04(+0.16%)
Dec 28, 2004	25.13	25.31	25.04	25.30	1,328,415	+0.31(+1.24%)
Dec 27, 2004	24.95	25.18	24.89	24.99	1,528,366	-0.03(-0.14%)
Dec 23, 2004	25.11	25.20	24.92	25.02	1,104,376	-0.12(-0.47%)
Dec 22, 2004	24.87	25.26	24.85	25.14	2,970,977	+0.36(+1.45%)
Dec 21, 2004	24.73	24.84	24.49	24.78	2,163,336	+0.19(+0.78%)
Dec 20, 2004	24.76	24.88	24.55	24.59	2,248,801	-0.17(-0.70%)
Dec 17, 2004	25.18	25.29	24.58	24.76	3,860,747	-0.47(-1.86%)
Dec 16, 2004	25.22	25.29	24.84	25.23	2,757,676	+0.07(+0.27%)
Dec 15, 2004	24.81	25.21	24.76	25.16	3,231,001	+0.35(+1.42%)
Dec 14, 2004	24.80	24.89	24.69	24.81	2,176,105	+0.03(+0.11%)
Dec 13, 2004	24.64	24.81	24.55	24.78	2,113,565	+0.21(+0.84%)
Dec 10, 2004	24.42	24.74	24.42	24.58	2,622,441	-0.03(-0.14%)
Dec 09, 2004	24.46	24.71	24.34	24.61	1,977,749	+0.14(+0.59%)
Dec 08, 2004	24.42	24.55	24.29	24.47	1,093,348	+0.05(+0.20%)
Dec 07, 2004	24.73	24.82	24.42	24.42	1,536,492	-0.35(-1.42%)
Dec 06, 2004	24.46	24.84	24.45	24.77	2,293,057	+0.18(+0.73%)
Dec 03, 2004	24.42	24.81	24.42	24.59	2,122,417	+0.17(+0.71%)
Dec 02, 2004	24.51	24.55	24.24	24.42	2,151,147	-0.28(-1.12%)
Dec 01, 2004	24.48	24.70	24.38	24.69	1,685,803	+0.39(+1.59%)
Nov 30, 2004	24.18	24.43	24.18	24.31	2,933,541	+0.02(+0.09%)
Nov 29, 2004	24.88	24.90	24.18	24.29	3,555,451	-0.54(-2.17%)
Nov 26, 2004	24.60	24.93	24.60	24.82	831,148	+0.16(+0.64%)
Nov 24, 2004	24.78	24.80	24.56	24.67	2,791,630	-0.04(-0.17%)
Nov 23, 2004	24.78	24.88	24.64	24.71	3,837,966	-0.02(-0.08%)
Nov 22, 2004	24.64	24.76	24.57	24.73	2,409,720	+0.06(+0.22%)
Nov 19, 2004	25.23	25.23	24.42	24.67	4,175,475	-0.39(-1.54%)
Nov 18, 2004	25.02	25.20	24.90	25.06	1,553,324	+0.18(+0.72%)
Nov 17, 2004	24.91	25.21	24.71	24.88	3,092,138	-0.01(-0.03%)
Nov 16, 2004	25.15	25.26	24.86	24.89	4,374,266	-0.26(-1.04%)
Nov 15, 2004	25.01	25.16	24.81	25.15	2,649,285	-0.01(-0.03%)
Nov 12, 2004	24.78	25.16	24.61	25.15	3,083,142	+0.43(+1.73%)
Nov 11, 2004	24.62	24.84	24.50	24.73	2,851,268	+0.19(+0.79%)
Nov 10, 2004	24.60	24.72	24.47	24.53	1,840,047	+0.11(+0.45%)
Nov 09, 2004	24.55	24.73	24.42	24.42	3,015,379	-0.12(-0.51%)
Nov 08, 2004	24.77	24.77	24.30	24.55	2,498,813	-0.17(-0.70%)
Nov 05, 2004	24.91	24.93	24.58	24.72	2,484,448	-0.12(-0.50%)
Nov 04, 2004	24.33	25.01	24.12	24.84	5,221,665	+0.43(+1.78%)
Nov 03, 2004	24.13	24.45	23.89	24.41	2,132,719	+0.55(+2.31%)
Nov 02, 2004	23.78	24.24	23.50	23.86	3,647,881	-0.54(-2.23%)
Nov 01, 2004	23.74	24.51	23.57	24.40	3,970,445	+0.79(+3.36%)
Oct 29, 2004	23.81	23.89	23.49	23.61	2,309,744	-0.33(-1.38%)
Oct 28, 2004	23.80	24.03	23.58	23.94	1,992,114	+0.15(+0.64%)
Oct 27, 2004	23.61	23.95	23.38	23.79	2,542,489	+0.08(+0.32%)
Oct 26, 2004	23.34	23.73	23.22	23.71	2,684,980	+0.52(+2.26%)
Oct 25, 2004	23.26	23.34	23.05	23.19	2,315,258	-0.17(-0.74%)
Oct 22, 2004	23.44	23.50	23.14	23.36	1,945,827	-0.08(-0.32%)
Oct 21, 2004	23.06	23.50	23.05	23.44	1,941,474	+0.25(+1.07%)
Oct 20, 2004	22.94	23.25	22.65	23.19	2,712,259	+0.25(+1.11%)
Oct 19, 2004	23.24	23.79	22.90	22.94	2,531,897	-0.23(-0.98%)
Oct 18, 2004	23.09	23.22	22.80	23.16	1,583,215	+0.06(+0.27%)
Oct 15, 2004	23.18	23.34	23.00	23.10	1,920,144	-0.15(-0.65%)
Oct 14, 2004	22.94	23.34	22.83	23.25	2,327,592	+0.32(+1.38%)
Oct 13, 2004	23.25	23.26	22.78	22.94	2,234,001	-0.31(-1.33%)
Oct 12, 2004	23.05	23.34	22.89	23.25	2,403,190	+0.15(+0.66%)
Oct 11, 2004	23.25	23.39	23.03	23.09	1,953,662	-0.03(-0.15%)
Oct 08, 2004	23.25	23.36	22.91	23.13	2,074,533	-0.06(-0.27%)
Oct 07, 2004	23.58	23.60	23.03	23.19	2,934,702	-0.39(-1.64%)
Oct 06, 2004	23.22	23.58	23.20	23.58	2,939,490	+0.23(+0.97%)
Oct 05, 2004	23.60	23.61	23.26	23.35	4,799,271	-0.37(-1.57%)
Oct 04, 2004	24.11	24.27	23.64	23.72	3,454,024	-0.35(-1.46%)

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.