Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.61	34.76	34.20	34.20	5,311,639	-0.61(-1.75%)
Sep 29, 2005	34.94	34.99	34.78	34.81	7,688,111	-0.08(-0.22%)
Sep 28, 2005	34.89	34.94	34.45	34.89	7,066,441	+0.59(+1.72%)
Sep 27, 2005	34.24	34.37	34.16	34.30	4,580,385	-0.13(-0.36%)
Sep 26, 2005	33.80	34.43	33.73	34.42	6,192,665	+0.40(+1.18%)
Sep 23, 2005	34.01	34.11	33.83	34.02	5,295,066	-0.43(-1.25%)
Sep 22, 2005	34.51	34.70	34.13	34.45	7,570,447	-0.26(-0.74%)
Sep 21, 2005	34.85	35.08	34.57	34.71	7,616,643	+0.24(+0.70%)
Sep 20, 2005	34.47	34.89	34.36	34.47	8,142,193	-0.12(-0.35%)
Sep 19, 2005	34.59	34.80	34.40	34.59	6,706,407	+0.50(+1.47%)
Sep 16, 2005	34.18	34.23	33.98	34.09	6,374,547	+0.31(+0.93%)
Sep 15, 2005	33.86	33.96	33.48	33.77	6,741,831	+0.38(+1.14%)
Sep 14, 2005	33.40	33.50	33.26	33.39	6,990,830	+0.17(+0.51%)
Sep 13, 2005	33.27	33.48	33.21	33.22	7,979,162	-0.49(-1.45%)
Sep 12, 2005	33.90	33.95	33.59	33.71	7,379,866	-0.44(-1.29%)
Sep 09, 2005	33.77	34.22	33.73	34.15	7,341,749	+0.79(+2.37%)
Sep 08, 2005	33.60	33.72	33.26	33.36	6,731,473	-0.20(-0.59%)
Sep 07, 2005	33.64	33.95	33.54	33.55	7,003,052	-0.31(-0.91%)
Sep 06, 2005	33.86	33.98	33.72	33.86	8,323,453	+0.17(+0.50%)
Sep 02, 2005	33.69	33.85	33.51	33.69	6,580,458	-0.07(-0.21%)
Sep 01, 2005	33.77	33.90	33.60	33.77	7,183,069	+0.76(+2.30%)
Aug 31, 2005	33.01	33.08	32.51	33.01	9,096,966	+0.76(+2.37%)
Aug 30, 2005	31.90	32.32	31.87	32.25	6,736,445	+0.22(+0.68%)
Aug 29, 2005	32.22	32.33	31.79	32.03	3,932,821	+0.11(+0.35%)
Aug 26, 2005	32.34	32.41	31.92	31.92	4,976,463	-0.51(-1.56%)
Aug 25, 2005	32.55	32.57	32.27	32.43	4,594,471	-0.11(-0.34%)
Aug 24, 2005	32.39	32.62	32.34	32.54	6,864,880	+0.14(+0.42%)
Aug 23, 2005	32.57	32.60	32.34	32.40	6,195,358	-0.28(-0.86%)
Aug 22, 2005	32.85	33.00	32.48	32.68	7,083,221	-0.17(-0.53%)
Aug 19, 2005	32.88	32.92	32.79	32.85	5,260,057	+0.42(+1.28%)
Aug 18, 2005	32.57	32.66	32.21	32.44	6,788,233	-0.37(-1.12%)
Aug 17, 2005	33.25	33.57	32.72	32.81	9,427,792	-0.39(-1.16%)
Aug 16, 2005	33.40	33.58	33.19	33.19	7,681,482	-0.56(-1.66%)
Aug 15, 2005	33.74	33.90	33.64	33.75	4,975,428	-0.30(-0.89%)
Aug 12, 2005	34.20	34.24	33.98	34.06	5,615,741	-0.01(-0.04%)
Aug 11, 2005	34.30	34.39	33.91	34.07	9,157,248	+0.00(+0.00%)
Aug 10, 2005	34.09	34.13	33.82	34.07	8,502,227	+0.19(+0.57%)
Aug 09, 2005	34.10	34.17	33.76	33.88	10,713,597	+0.47(+1.42%)
Aug 08, 2005	33.33	33.65	33.33	33.41	7,692,461	+0.63(+1.91%)
Aug 05, 2005	32.96	32.96	32.63	32.78	5,223,391	-0.06(-0.19%)
Aug 04, 2005	32.86	33.15	32.78	32.84	6,920,605	-0.09(-0.28%)
Aug 03, 2005	33.07	33.20	32.87	32.93	10,517,837	+0.34(+1.05%)
Aug 02, 2005	32.33	32.59	32.33	32.59	5,248,664	+0.42(+1.32%)
Aug 01, 2005	32.24	32.34	32.04	32.16	5,859,147	+0.36(+1.14%)
Jul 29, 2005	32.31	32.34	31.80	31.80	7,736,999	-0.32(-1.01%)
Jul 28, 2005	32.32	32.32	31.92	32.13	8,543,658	+0.15(+0.48%)
Jul 27, 2005	31.73	32.08	31.69	31.97	6,246,940	+0.35(+1.11%)
Jul 26, 2005	31.82	31.91	31.62	31.62	6,034,607	-0.67(-2.06%)
Jul 25, 2005	32.27	32.51	32.13	32.29	8,420,194	+0.45(+1.41%)
Jul 22, 2005	31.42	31.84	31.40	31.84	5,108,835	+0.54(+1.71%)
Jul 21, 2005	31.25	31.39	31.15	31.30	5,170,360	-0.33(-1.05%)
Jul 20, 2005	31.21	31.69	31.10	31.63	7,589,920	-0.21(-0.65%)
Jul 19, 2005	31.71	31.84	31.48	31.84	6,928,477	+0.23(+0.72%)
Jul 18, 2005	31.57	31.70	31.50	31.61	5,610,769	+0.22(+0.71%)
Jul 15, 2005	31.42	31.50	31.33	31.39	5,884,420	-0.01(-0.05%)
Jul 14, 2005	31.89	31.99	31.28	31.41	9,363,159	-0.31(-0.97%)
Jul 13, 2005	31.76	31.87	31.56	31.72	5,624,649	+0.00(+0.00%)
Jul 12, 2005	32.02	32.06	31.69	31.72	12,328,571	-0.35(-1.10%)
Jul 11, 2005	31.99	32.31	31.92	32.07	8,132,249	+0.06(+0.18%)
Jul 08, 2005	31.86	32.26	31.84	32.01	9,398,168	+0.53(+1.69%)
Jul 07, 2005	31.09	31.55	30.97	31.48	8,020,179	-0.15(-0.47%)
Jul 06, 2005	32.14	32.20	31.57	31.63	10,059,612	-0.23(-0.73%)
Jul 05, 2005	31.26	31.86	31.26	31.86	9,110,639	+1.34(+4.38%)
Jul 01, 2005	30.41	30.60	30.33	30.52	4,095,851	+0.41(+1.36%)
Jun 30, 2005	30.40	30.47	30.05	30.11	8,568,930	-0.56(-1.84%)
Jun 29, 2005	30.82	30.88	30.60	30.68	5,427,024	-0.41(-1.32%)
Jun 28, 2005	31.18	31.31	30.97	31.09	8,011,686	+0.17(+0.55%)
Jun 27, 2005	30.83	31.00	30.81	30.92	4,469,350	+0.27(+0.87%)
Jun 24, 2005	30.87	30.91	30.62	30.65	3,985,024	-0.07(-0.22%)
Jun 23, 2005	30.71	31.09	30.66	30.72	5,657,379	+0.06(+0.20%)
Jun 22, 2005	30.79	30.94	30.61	30.66	6,178,579	-0.13(-0.42%)
Jun 21, 2005	30.99	31.11	30.73	30.79	5,899,956	-0.44(-1.42%)
Jun 20, 2005	31.31	31.35	31.12	31.23	4,917,424	+0.01(+0.05%)
Jun 17, 2005	30.97	31.22	30.95	31.22	5,582,803	+0.68(+2.21%)
Jun 16, 2005	30.45	30.60	30.28	30.54	4,407,411	+0.25(+0.81%)
Jun 15, 2005	30.20	30.41	30.09	30.30	4,824,619	+0.01(+0.05%)
Jun 14, 2005	30.18	30.36	30.15	30.28	3,210,060	+0.16(+0.53%)
Jun 13, 2005	29.91	30.27	29.78	30.12	4,683,755	+0.11(+0.37%)
Jun 10, 2005	30.27	30.27	29.78	30.01	4,582,249	-0.01(-0.03%)
Jun 09, 2005	29.59	30.05	29.51	30.02	5,917,772	+0.55(+1.87%)
Jun 08, 2005	29.81	29.99	29.47	29.47	5,522,729	-0.21(-0.72%)
Jun 07, 2005	29.68	29.86	29.64	29.68	4,091,915	+0.08(+0.28%)
Jun 06, 2005	29.66	29.66	29.40	29.60	4,573,549	-0.00(-0.02%)
Jun 03, 2005	29.45	29.61	29.32	29.61	5,627,756	+0.06(+0.21%)
Jun 02, 2005	29.53	29.67	29.45	29.54	4,224,701	+0.06(+0.21%)
Jun 01, 2005	29.21	29.56	29.20	29.48	7,043,447	+0.42(+1.45%)
May 31, 2005	29.28	29.31	29.06	29.06	6,389,255	-0.57(-1.92%)
May 27, 2005	29.37	29.77	29.26	29.63	3,963,480	+0.07(+0.24%)
May 26, 2005	29.61	29.61	29.46	29.56	4,585,978	+0.26(+0.87%)
May 25, 2005	29.24	29.42	29.14	29.30	5,164,352	+0.31(+1.08%)
May 24, 2005	28.97	29.00	28.84	28.99	5,624,856	+0.14(+0.47%)
May 23, 2005	28.75	28.90	28.72	28.85	5,158,759	+0.13(+0.45%)
May 20, 2005	28.84	28.89	28.67	28.72	4,443,456	-0.23(-0.80%)
May 19, 2005	28.78	29.12	28.76	28.95	6,221,874	+0.11(+0.38%)
May 18, 2005	28.91	29.05	28.72	28.84	8,473,225	+0.30(+1.07%)
May 17, 2005	28.33	28.60	28.30	28.54	5,722,011	+0.32(+1.15%)
May 16, 2005	28.16	28.26	27.97	28.22	7,089,021	-0.06(-0.20%)
May 13, 2005	28.50	28.54	28.11	28.27	7,812,818	-0.30(-1.06%)
May 12, 2005	29.11	29.12	28.53	28.58	7,543,103	-0.66(-2.26%)
May 11, 2005	29.28	29.32	29.03	29.24	5,000,286	-0.43(-1.45%)
May 10, 2005	29.69	29.88	29.60	29.67	5,543,444	-0.21(-0.71%)
May 09, 2005	29.76	29.90	29.62	29.88	5,395,536	+0.04(+0.13%)
May 06, 2005	29.98	30.10	29.84	29.84	5,434,688	-0.14(-0.45%)
May 05, 2005	30.00	30.17	29.88	29.98	4,765,788	+0.17(+0.57%)
May 04, 2005	29.68	29.82	29.52	29.81	8,823,937	+0.47(+1.61%)
May 03, 2005	29.70	29.72	29.30	29.34	6,449,744	-0.22(-0.75%)
May 02, 2005	29.40	29.59	29.26	29.56	4,593,643	+0.16(+0.54%)
Apr 29, 2005	29.80	29.81	29.25	29.40	9,223,123	+0.05(+0.16%)
Apr 28, 2005	29.41	29.60	29.19	29.35	13,081,369	+0.16(+0.56%)
Apr 27, 2005	29.83	29.84	29.13	29.19	8,211,175	-0.47(-1.60%)
Apr 26, 2005	30.03	30.08	29.66	29.66	6,477,916	-0.08(-0.26%)
Apr 25, 2005	29.86	29.93	29.62	29.74	5,360,527	+0.26(+0.88%)
Apr 22, 2005	29.44	29.66	29.21	29.48	5,591,711	+0.15(+0.51%)
Apr 21, 2005	29.14	29.37	28.87	29.33	6,785,540	+0.36(+1.25%)
Apr 20, 2005	29.27	29.44	28.89	28.96	6,658,555	-0.56(-1.88%)
Apr 19, 2005	29.16	29.52	29.15	29.52	7,292,447	+0.65(+2.24%)
Apr 18, 2005	28.54	28.96	28.41	28.87	9,687,148	+0.20(+0.69%)
Apr 15, 2005	29.28	29.30	28.36	28.67	10,672,995	-0.59(-2.01%)
Apr 14, 2005	29.64	29.65	29.16	29.26	9,339,337	-0.31(-1.04%)
Apr 13, 2005	29.92	30.05	29.52	29.57	9,107,531	-0.67(-2.20%)
Apr 12, 2005	30.56	30.63	30.08	30.24	10,107,050	-0.47(-1.54%)
Apr 11, 2005	30.67	30.79	30.52	30.71	6,325,244	+0.19(+0.62%)
Apr 08, 2005	30.60	30.82	30.47	30.52	5,957,960	-0.20(-0.66%)
Apr 07, 2005	30.83	31.13	30.59	30.73	8,079,632	+0.19(+0.62%)
Apr 06, 2005	30.41	30.66	30.31	30.54	5,618,020	+0.10(+0.33%)
Apr 05, 2005	30.45	30.64	30.35	30.44	6,944,013	+0.11(+0.37%)
Apr 04, 2005	30.35	30.55	30.19	30.33	7,198,813	+0.03(+0.10%)
Apr 01, 2005	30.41	30.44	29.98	30.30	6,159,521	+0.17(+0.58%)
Mar 31, 2005	30.11	30.24	30.00	30.12	8,974,331	+0.05(+0.16%)
Mar 30, 2005	30.01	30.08	29.55	30.07	6,542,341	+0.35(+1.17%)
Mar 29, 2005	29.89	30.17	29.69	29.73	6,437,936	+0.05(+0.18%)
Mar 28, 2005	29.45	29.96	29.45	29.67	4,473,700	-0.12(-0.39%)
Mar 24, 2005	29.71	30.00	29.54	29.79	9,411,219	-0.14(-0.48%)
Mar 23, 2005	30.26	30.28	29.79	29.93	11,109,883	-0.73(-2.38%)
Mar 22, 2005	30.99	31.38	30.66	30.66	6,825,935	-0.63(-2.01%)
Mar 21, 2005	31.30	31.34	31.10	31.29	4,862,321	-0.27(-0.84%)
Mar 18, 2005	31.38	31.56	31.29	31.56	5,435,517	+0.27(+0.85%)
Mar 17, 2005	31.33	31.37	31.08	31.29	6,079,145	+0.22(+0.70%)
Mar 16, 2005	31.09	31.40	31.03	31.07	7,110,565	+0.08(+0.25%)
Mar 15, 2005	31.46	31.51	30.96	31.00	7,134,181	-0.21(-0.68%)
Mar 14, 2005	31.09	31.32	30.88	31.21	6,347,824	+0.09(+0.28%)
Mar 11, 2005	31.05	31.33	30.99	31.12	7,454,855	+0.14(+0.45%)
Mar 10, 2005	31.16	31.16	30.77	30.98	10,374,279	-0.23(-0.73%)
Mar 09, 2005	31.72	32.03	31.17	31.21	10,898,172	-0.77(-2.42%)
Mar 08, 2005	31.75	32.05	31.67	31.98	6,991,452	+0.28(+0.87%)
Mar 07, 2005	31.74	31.84	31.48	31.71	6,354,245	-0.33(-1.02%)
Mar 04, 2005	31.81	32.17	31.66	32.03	7,585,984	+0.45(+1.42%)
Mar 03, 2005	31.49	31.59	31.33	31.59	6,628,725	+0.38(+1.21%)
Mar 02, 2005	30.69	31.35	30.68	31.21	9,280,505	+0.26(+0.84%)
Mar 01, 2005	31.26	31.33	30.89	30.95	9,404,176	-0.39(-1.25%)
Feb 28, 2005	31.77	31.88	30.92	31.34	10,604,634	-0.07(-0.23%)
Feb 25, 2005	31.28	31.53	31.17	31.41	14,855,022	+0.59(+1.91%)
Feb 24, 2005	31.05	31.11	30.65	30.82	8,416,465	-0.02(-0.08%)
Feb 23, 2005	30.67	30.93	30.57	30.85	6,345,131	+0.18(+0.60%)
Feb 22, 2005	30.66	30.99	30.59	30.66	8,902,449	+0.15(+0.51%)
Feb 18, 2005	30.41	30.73	30.35	30.51	8,580,117	+0.10(+0.33%)
Feb 17, 2005	30.81	30.89	30.40	30.41	8,636,048	-0.14(-0.44%)
Feb 16, 2005	30.06	30.54	30.01	30.54	9,184,593	+0.39(+1.30%)
Feb 15, 2005	29.95	30.19	29.95	30.15	6,222,910	+0.10(+0.34%)
Feb 14, 2005	30.03	30.18	29.94	30.05	5,084,391	+0.02(+0.08%)
Feb 11, 2005	29.77	30.15	29.76	30.03	8,023,908	+0.01(+0.05%)
Feb 10, 2005	29.76	30.15	29.73	30.01	11,262,556	+0.57(+1.94%)
Feb 09, 2005	29.32	29.61	29.29	29.44	7,201,713	-0.02(-0.07%)
Feb 08, 2005	29.17	29.54	29.10	29.46	10,449,476	+0.13(+0.43%)
Feb 07, 2005	29.37	29.48	29.18	29.34	6,565,957	-0.05(-0.18%)
Feb 04, 2005	29.28	29.49	29.24	29.39	7,235,065	+0.19(+0.64%)
Feb 03, 2005	29.07	29.22	28.95	29.20	6,806,877	-0.08(-0.26%)
Feb 02, 2005	29.36	29.46	29.26	29.28	5,488,341	+0.07(+0.23%)
Feb 01, 2005	29.01	29.27	28.94	29.21	6,470,045	+0.43(+1.49%)
Jan 31, 2005	28.55	28.94	28.49	28.78	6,466,730	+0.07(+0.24%)
Jan 28, 2005	28.87	28.89	28.66	28.71	6,048,486	-0.35(-1.20%)
Jan 27, 2005	28.89	29.15	28.84	29.06	6,982,337	+0.14(+0.50%)
Jan 26, 2005	28.75	29.03	28.68	28.92	12,175,070	+0.59(+2.08%)
Jan 25, 2005	28.24	28.36	28.11	28.33	6,005,812	+0.18(+0.65%)
Jan 24, 2005	28.20	28.32	28.12	28.14	5,076,104	+0.36(+1.30%)
Jan 21, 2005	27.72	27.89	27.68	27.78	4,758,952	+0.08(+0.30%)
Jan 20, 2005	27.70	27.85	27.62	27.70	3,959,544	-0.35(-1.26%)
Jan 19, 2005	28.24	28.24	28.02	28.05	3,785,120	+0.08(+0.29%)
Jan 18, 2005	27.94	28.11	27.89	27.97	5,866,605	+0.00(+0.00%)
Jan 14, 2005	28.01	28.08	27.82	27.97	4,461,893	+0.07(+0.24%)
Jan 13, 2005	27.73	28.09	27.73	27.90	5,094,956	+0.00(+0.00%)
Jan 12, 2005	27.64	27.92	27.61	27.90	4,946,012	+0.39(+1.40%)
Jan 11, 2005	27.62	27.66	27.51	27.52	4,136,868	-0.09(-0.31%)
Jan 10, 2005	27.61	27.81	27.53	27.60	5,384,557	-0.02(-0.09%)
Jan 07, 2005	28.00	28.00	27.48	27.63	7,121,959	-0.01(-0.03%)
Jan 06, 2005	27.50	27.86	27.43	27.64	6,574,657	+0.27(+0.97%)
Jan 05, 2005	27.68	27.69	27.34	27.37	7,148,889	+0.04(+0.16%)
Jan 04, 2005	27.57	27.70	27.32	27.33	5,681,823	-0.25(-0.89%)
Jan 03, 2005	28.02	28.05	27.47	27.57	5,270,622	-0.62(-2.19%)
Dec 31, 2004	28.34	28.40	28.19	28.19	2,740,234	-0.16(-0.56%)
Dec 30, 2004	28.36	28.48	28.27	28.35	2,482,328	-0.09(-0.32%)
Dec 29, 2004	28.24	28.50	28.24	28.44	3,614,839	+0.04(+0.15%)
Dec 28, 2004	28.41	28.53	28.35	28.40	3,167,801	+0.09(+0.31%)
Dec 27, 2004	28.38	28.48	28.24	28.31	2,910,722	-0.11(-0.39%)
Dec 23, 2004	28.15	28.47	28.13	28.42	3,529,077	+0.05(+0.17%)
Dec 22, 2004	28.50	28.54	28.21	28.38	4,031,012	-0.12(-0.42%)
Dec 21, 2004	28.42	28.54	28.27	28.50	4,002,217	+0.12(+0.41%)
Dec 20, 2004	28.45	28.54	28.36	28.38	3,792,577	+0.21(+0.74%)
Dec 17, 2004	28.05	28.22	27.98	28.17	4,265,096	+0.08(+0.28%)
Dec 16, 2004	28.46	28.48	28.00	28.09	5,701,917	-0.58(-2.02%)
Dec 15, 2004	28.50	28.72	28.36	28.67	4,880,758	+0.17(+0.59%)
Dec 14, 2004	28.33	28.52	28.32	28.51	3,875,439	-0.04(-0.15%)
Dec 13, 2004	28.17	28.55	28.14	28.55	7,183,069	+0.38(+1.34%)
Dec 10, 2004	28.36	28.45	28.15	28.17	5,245,971	-0.39(-1.35%)
Dec 09, 2004	28.38	28.63	28.22	28.56	4,577,899	+0.03(+0.10%)
Dec 08, 2004	28.18	28.53	27.96	28.53	7,808,882	-0.08(-0.27%)
Dec 07, 2004	29.16	29.20	28.58	28.61	5,665,458	-0.31(-1.07%)
Dec 06, 2004	28.94	28.98	28.79	28.92	6,291,685	+0.25(+0.86%)
Dec 03, 2004	28.67	28.80	28.54	28.67	6,556,428	+0.09(+0.32%)
Dec 02, 2004	29.07	29.07	28.57	28.58	8,482,754	-0.83(-2.82%)
Dec 01, 2004	29.78	29.89	29.35	29.41	9,000,433	-0.21(-0.70%)
Nov 30, 2004	29.72	29.78	29.54	29.62	3,836,908	-0.06(-0.20%)
Nov 29, 2004	29.91	29.98	29.54	29.67	6,177,750	-0.09(-0.31%)
Nov 26, 2004	29.69	29.81	29.66	29.77	2,241,200	+0.42(+1.41%)
Nov 24, 2004	29.28	29.43	29.21	29.35	5,375,442	+0.26(+0.88%)
Nov 23, 2004	29.09	29.21	29.03	29.09	4,948,705	+0.14(+0.47%)
Nov 22, 2004	28.83	29.05	28.78	28.96	6,048,279	+0.01(+0.05%)
Nov 19, 2004	28.99	29.04	28.91	28.94	6,664,562	+0.14(+0.50%)
Nov 18, 2004	28.77	28.83	28.59	28.80	4,352,308	-0.02(-0.07%)
Nov 17, 2004	28.71	28.84	28.60	28.82	5,072,169	+0.36(+1.26%)
Nov 16, 2004	28.70	28.74	28.39	28.46	6,447,051	-0.16(-0.57%)
Nov 15, 2004	28.88	28.88	28.50	28.63	7,758,958	-0.30(-1.03%)
Nov 12, 2004	28.25	28.94	28.25	28.93	4,807,633	+0.48(+1.70%)
Nov 11, 2004	28.38	28.48	28.30	28.44	5,679,752	-0.10(-0.34%)
Nov 10, 2004	28.38	28.61	28.23	28.54	5,129,343	-0.01(-0.05%)
Nov 09, 2004	28.69	28.79	28.52	28.55	6,014,927	-0.19(-0.66%)
Nov 08, 2004	28.86	28.90	28.64	28.74	6,047,657	-0.01(-0.05%)
Nov 05, 2004	28.74	28.95	28.68	28.76	8,332,775	-0.26(-0.88%)
Nov 04, 2004	28.71	29.04	28.71	29.01	9,475,851	+0.40(+1.38%)
Nov 03, 2004	28.68	28.70	28.33	28.62	8,153,379	+0.62(+2.21%)
Nov 02, 2004	28.30	28.45	27.99	28.00	6,007,055	-0.20(-0.72%)
Nov 01, 2004	28.49	28.54	28.11	28.20	9,760,481	+0.08(+0.29%)
Oct 29, 2004	27.99	28.14	27.86	28.12	6,452,851	+0.30(+1.09%)
Oct 28, 2004	27.83	28.19	27.69	27.82	8,068,653	-0.49(-1.74%)
Oct 27, 2004	28.77	28.77	28.15	28.31	9,535,097	-0.14(-0.49%)
Oct 26, 2004	28.42	28.50	28.19	28.45	6,349,688	-0.27(-0.92%)
Oct 25, 2004	28.66	28.82	28.63	28.71	6,997,459	+0.25(+0.86%)
Oct 22, 2004	28.75	28.77	28.43	28.47	5,544,687	-0.05(-0.19%)
Oct 21, 2004	28.68	28.69	28.42	28.52	5,259,229	-0.03(-0.10%)
Oct 20, 2004	28.10	28.55	28.10	28.55	4,772,002	+0.36(+1.27%)
Oct 19, 2004	28.31	28.36	28.15	28.19	6,479,988	-0.07(-0.24%)
Oct 18, 2004	28.48	28.62	28.23	28.26	5,273,522	-0.22(-0.76%)
Oct 15, 2004	28.52	28.58	28.34	28.48	7,044,483	+0.20(+0.70%)
Oct 14, 2004	28.28	28.43	28.22	28.28	6,392,362	+0.28(+1.00%)
Oct 13, 2004	28.06	28.08	27.81	28.00	8,589,024	-0.29(-1.04%)
Oct 12, 2004	28.46	28.58	28.29	28.29	4,118,224	-0.39(-1.35%)
Oct 11, 2004	28.82	28.84	28.54	28.68	5,117,328	-0.03(-0.12%)
Oct 08, 2004	28.80	28.89	28.63	28.71	5,515,686	+0.12(+0.42%)
Oct 07, 2004	28.77	28.80	28.53	28.59	5,011,265	-0.15(-0.54%)
Oct 06, 2004	28.66	28.90	28.62	28.75	8,686,387	+0.47(+1.66%)
Oct 05, 2004	28.09	28.44	28.09	28.28	6,893,468	+0.50(+1.79%)
Oct 04, 2004	27.80	27.88	27.67	27.78	6,265,791	-0.31(-1.10%)

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.