Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.64	39.94	39.48	39.89	6,278,158	+0.07(+0.17%)
Sep 29, 2005	38.98	39.87	38.90	39.82	9,713,869	+0.84(+2.16%)
Sep 28, 2005	38.66	39.23	38.66	38.98	6,473,028	+0.25(+0.65%)
Sep 27, 2005	38.35	39.04	38.32	38.73	7,099,829	+0.34(+0.89%)
Sep 26, 2005	38.59	38.87	38.35	38.39	5,723,300	-0.02(-0.06%)
Sep 23, 2005	38.41	38.79	38.16	38.41	6,601,228	-0.19(-0.50%)
Sep 22, 2005	38.30	38.88	38.11	38.60	6,733,079	+0.33(+0.87%)
Sep 21, 2005	38.45	39.05	38.16	38.27	11,749,791	-0.48(-1.24%)
Sep 20, 2005	38.82	39.26	38.60	38.75	10,071,559	+0.11(+0.29%)
Sep 19, 2005	38.50	38.85	38.08	38.64	6,953,914	+0.18(+0.48%)
Sep 16, 2005	38.45	38.59	38.32	38.45	10,624,929	+0.00(+0.00%)
Sep 15, 2005	38.84	38.84	38.27	38.45	3,610,296	-0.35(-0.90%)
Sep 14, 2005	39.10	39.35	38.73	38.80	5,667,855	-0.09(-0.23%)
Sep 13, 2005	38.82	39.11	38.74	38.89	4,532,986	-0.27(-0.68%)
Sep 12, 2005	39.04	39.28	38.93	39.15	5,862,995	+0.32(+0.82%)
Sep 09, 2005	38.73	38.93	38.51	38.84	4,265,496	+0.22(+0.57%)
Sep 08, 2005	38.59	38.90	38.38	38.62	4,229,660	+0.13(+0.33%)
Sep 07, 2005	38.59	38.63	38.30	38.49	4,206,941	+0.09(+0.23%)
Sep 06, 2005	37.77	38.49	37.76	38.40	7,254,535	+0.81(+2.16%)
Sep 02, 2005	37.59	38.10	37.51	37.59	4,293,895	-0.42(-1.11%)
Sep 01, 2005	37.62	38.22	37.42	38.01	6,890,625	+0.39(+1.04%)
Aug 31, 2005	37.90	37.96	37.11	37.62	7,299,973	-0.12(-0.31%)
Aug 30, 2005	37.82	37.93	37.34	37.74	5,432,010	-0.14(-0.37%)
Aug 29, 2005	37.71	38.10	37.70	37.88	5,629,855	-0.25(-0.66%)
Aug 26, 2005	38.17	38.39	37.79	38.13	3,620,168	-0.04(-0.12%)
Aug 25, 2005	38.13	38.34	37.93	38.17	4,510,943	+0.07(+0.17%)
Aug 24, 2005	38.64	38.95	38.09	38.10	5,958,334	-0.64(-1.66%)
Aug 23, 2005	38.81	38.84	38.59	38.75	5,416,458	+0.08(+0.21%)
Aug 22, 2005	38.64	38.88	38.30	38.67	4,494,715	+0.18(+0.48%)
Aug 19, 2005	38.51	38.70	38.42	38.48	5,111,104	-0.19(-0.50%)
Aug 18, 2005	38.82	38.84	38.43	38.67	8,603,477	-0.41(-1.04%)
Aug 17, 2005	39.20	39.35	39.05	39.08	5,732,090	-0.08(-0.21%)
Aug 16, 2005	39.60	39.68	39.05	39.16	4,682,012	-0.47(-1.19%)
Aug 15, 2005	39.09	39.84	38.96	39.64	5,125,168	+0.55(+1.42%)
Aug 12, 2005	39.83	39.84	38.93	39.08	5,773,606	-0.85(-2.13%)
Aug 11, 2005	39.21	39.95	39.21	39.93	6,508,323	+0.64(+1.64%)
Aug 10, 2005	39.19	39.51	39.12	39.29	8,883,273	+0.41(+1.05%)
Aug 09, 2005	38.67	39.01	38.63	38.88	6,008,775	+0.36(+0.92%)
Aug 08, 2005	38.94	39.27	38.42	38.53	6,227,311	-0.41(-1.04%)
Aug 05, 2005	39.32	39.43	38.79	38.93	4,346,771	-0.63(-1.59%)
Aug 04, 2005	40.08	40.08	39.34	39.56	5,366,828	-0.68(-1.69%)
Aug 03, 2005	39.49	40.30	39.31	40.24	6,381,205	+0.59(+1.49%)
Aug 02, 2005	39.21	39.93	39.11	39.65	5,668,531	+0.58(+1.48%)
Aug 01, 2005	39.31	39.61	39.01	39.07	5,122,463	-0.16(-0.40%)
Jul 29, 2005	39.64	39.76	39.08	39.23	4,735,158	-0.38(-0.97%)
Jul 28, 2005	39.55	39.76	39.26	39.61	5,063,096	+0.04(+0.11%)
Jul 27, 2005	39.75	39.81	39.16	39.57	4,203,560	-0.15(-0.37%)
Jul 26, 2005	39.97	40.03	39.68	39.72	3,814,632	-0.18(-0.46%)
Jul 25, 2005	40.04	40.38	39.69	39.90	5,599,562	-0.03(-0.07%)
Jul 22, 2005	39.55	39.98	39.45	39.93	3,855,336	+0.46(+1.16%)
Jul 21, 2005	39.78	39.86	39.35	39.47	5,185,752	-0.27(-0.69%)
Jul 20, 2005	39.51	39.96	39.45	39.75	5,944,675	+0.18(+0.45%)
Jul 19, 2005	39.84	40.12	39.55	39.57	7,384,223	+0.08(+0.21%)
Jul 18, 2005	39.56	39.73	39.43	39.49	6,336,714	-0.18(-0.45%)
Jul 15, 2005	39.82	39.89	39.42	39.67	4,827,927	-0.06(-0.15%)
Jul 14, 2005	39.92	40.09	39.60	39.72	7,793,436	+0.18(+0.47%)
Jul 13, 2005	39.38	39.67	39.29	39.54	6,939,038	-0.03(-0.07%)
Jul 12, 2005	39.71	39.78	39.26	39.57	8,272,564	-0.04(-0.11%)
Jul 11, 2005	39.21	39.61	39.15	39.61	11,911,394	+0.33(+0.85%)
Jul 08, 2005	39.37	39.42	39.14	39.28	7,822,511	-0.16(-0.41%)
Jul 07, 2005	38.99	39.49	38.76	39.44	6,646,396	-0.01(-0.04%)
Jul 06, 2005	39.76	39.84	39.45	39.46	6,230,286	-0.30(-0.76%)
Jul 05, 2005	39.40	39.93	39.27	39.76	7,880,390	+0.55(+1.40%)
Jul 01, 2005	39.01	39.33	38.97	39.21	6,043,395	+0.41(+1.07%)
Jun 30, 2005	39.58	39.75	38.71	38.80	15,663,413	-0.63(-1.59%)
Jun 29, 2005	39.56	39.56	39.06	39.43	6,981,772	+0.22(+0.57%)
Jun 28, 2005	39.23	39.35	38.87	39.21	8,302,720	-0.02(-0.06%)
Jun 27, 2005	39.19	39.26	38.49	39.23	13,073,986	-0.05(-0.13%)
Jun 24, 2005	38.45	39.37	37.71	39.28	17,356,928	+1.04(+2.71%)
Jun 23, 2005	37.56	38.53	37.47	38.25	14,490,273	+0.89(+2.38%)
Jun 22, 2005	37.93	38.27	37.36	37.36	12,926,853	-0.33(-0.88%)
Jun 21, 2005	38.19	38.31	37.65	37.69	6,416,365	-0.44(-1.14%)
Jun 20, 2005	37.99	38.33	37.82	38.13	7,013,145	+0.13(+0.35%)
Jun 17, 2005	38.64	38.64	37.94	37.99	10,679,293	-0.38(-1.00%)
Jun 16, 2005	37.53	38.53	37.52	38.38	14,544,637	+0.95(+2.55%)
Jun 15, 2005	37.56	37.62	37.12	37.42	9,535,092	+0.01(+0.02%)
Jun 14, 2005	37.56	37.91	37.16	37.42	14,760,738	-0.21(-0.55%)
Jun 13, 2005	38.27	38.50	37.42	37.62	29,957,870	+0.74(+2.00%)
Jun 10, 2005	36.83	36.90	36.51	36.88	5,841,493	+0.18(+0.50%)
Jun 09, 2005	36.60	36.86	36.47	36.70	4,596,004	+0.14(+0.38%)
Jun 08, 2005	36.38	36.65	36.34	36.56	4,571,256	+0.22(+0.61%)
Jun 07, 2005	36.55	36.90	36.34	36.34	5,019,146	+0.02(+0.06%)
Jun 06, 2005	36.12	36.41	35.95	36.32	5,102,313	+0.15(+0.41%)
Jun 03, 2005	36.29	36.68	36.01	36.17	5,480,693	-0.27(-0.75%)
Jun 02, 2005	36.96	36.96	36.39	36.44	6,689,535	-0.58(-1.58%)
Jun 01, 2005	36.38	37.08	36.23	37.03	8,974,014	+0.82(+2.27%)
May 31, 2005	36.35	36.42	36.01	36.20	5,607,000	-0.22(-0.61%)
May 27, 2005	36.42	36.69	36.27	36.43	3,533,889	+0.00(+0.00%)
May 26, 2005	36.75	36.88	36.23	36.43	6,581,349	-0.18(-0.48%)
May 25, 2005	36.64	36.97	36.35	36.60	8,949,266	+0.07(+0.18%)
May 24, 2005	36.90	36.90	36.16	36.54	8,454,181	-0.35(-0.96%)
May 23, 2005	36.83	37.25	36.71	36.89	6,896,710	-0.08(-0.22%)
May 20, 2005	36.83	37.04	36.67	36.97	6,442,871	-0.11(-0.30%)
May 19, 2005	36.21	37.12	35.98	37.08	9,924,561	+0.91(+2.51%)
May 18, 2005	36.22	36.36	35.79	36.17	10,011,245	+0.19(+0.53%)
May 17, 2005	36.09	36.14	35.37	35.98	9,498,850	-0.10(-0.29%)
May 16, 2005	35.61	36.14	35.31	36.09	10,372,991	+0.43(+1.20%)
May 13, 2005	36.62	36.86	35.24	35.66	14,958,447	-0.87(-2.39%)
May 12, 2005	37.04	37.16	36.47	36.53	9,858,162	-0.33(-0.90%)
May 11, 2005	36.54	37.07	35.91	36.86	9,789,735	+0.32(+0.87%)
May 10, 2005	36.90	37.12	36.46	36.54	10,802,354	-0.98(-2.62%)
May 09, 2005	37.09	37.61	36.94	37.53	7,654,823	+0.52(+1.40%)
May 06, 2005	37.33	37.42	36.97	37.01	7,172,314	-0.15(-0.40%)
May 05, 2005	37.26	37.51	36.86	37.16	6,739,435	-0.10(-0.26%)
May 04, 2005	36.83	37.30	36.68	37.25	12,600,673	+0.71(+1.94%)
May 03, 2005	36.49	36.87	36.16	36.54	16,453,170	+0.02(+0.06%)
May 02, 2005	37.20	37.47	36.10	36.52	32,718,772	-2.39(-6.14%)
Apr 29, 2005	37.67	39.19	37.03	38.91	21,784,972	+1.61(+4.32%)
Apr 28, 2005	37.71	38.30	37.28	37.30	7,270,898	-0.55(-1.45%)
Apr 27, 2005	37.60	37.99	37.08	37.85	8,153,694	+0.47(+1.27%)
Apr 26, 2005	37.79	38.22	37.37	37.37	7,034,918	-0.50(-1.33%)
Apr 25, 2005	37.38	38.05	37.25	37.88	6,725,506	+0.72(+1.93%)
Apr 22, 2005	37.85	38.25	36.88	37.16	6,935,387	-0.69(-1.82%)
Apr 21, 2005	37.64	37.91	36.80	37.85	9,469,369	+0.73(+1.97%)
Apr 20, 2005	37.94	38.07	36.97	37.11	14,275,119	-1.14(-2.98%)
Apr 19, 2005	38.56	38.80	38.11	38.25	9,261,247	+0.11(+0.29%)
Apr 18, 2005	38.16	38.48	37.71	38.14	8,542,217	+0.07(+0.17%)
Apr 15, 2005	38.67	39.13	38.01	38.08	12,907,244	-0.62(-1.61%)
Apr 14, 2005	38.90	39.34	38.39	38.70	17,976,832	-0.59(-1.51%)
Apr 13, 2005	40.74	40.74	39.04	39.29	18,610,800	-1.20(-2.96%)
Apr 12, 2005	40.08	40.76	39.64	40.49	13,684,559	+0.30(+0.75%)
Apr 11, 2005	41.06	41.22	39.93	40.18	11,571,420	-0.98(-2.39%)
Apr 08, 2005	41.48	41.62	40.90	41.17	9,088,555	-0.23(-0.55%)
Apr 07, 2005	41.52	41.77	40.93	41.40	11,976,981	-0.46(-1.10%)
Apr 06, 2005	41.74	42.07	41.41	41.85	14,647,954	+0.11(+0.27%)
Apr 05, 2005	42.16	42.89	41.40	41.74	18,069,736	-1.37(-3.17%)
Apr 04, 2005	43.63	44.44	42.11	43.11	35,286,292	+1.06(+2.51%)
Apr 01, 2005	42.50	43.69	41.85	42.05	18,645,420	-0.28(-0.66%)
Mar 31, 2005	41.93	42.59	41.77	42.33	23,969,920	+1.46(+3.56%)
Mar 30, 2005	39.91	41.11	39.64	40.88	23,820,624	+1.23(+3.12%)
Mar 29, 2005	41.04	41.52	39.62	39.64	18,658,808	-1.38(-3.37%)
Mar 28, 2005	41.14	41.26	40.83	41.03	6,017,160	-0.08(-0.20%)
Mar 24, 2005	41.03	41.52	40.90	41.11	7,672,403	-0.04(-0.09%)
Mar 23, 2005	41.19	41.35	40.45	41.14	7,863,756	-0.04(-0.11%)
Mar 22, 2005	42.26	42.48	41.16	41.19	7,877,144	-0.97(-2.30%)
Mar 21, 2005	42.65	43.04	42.03	42.16	7,856,995	-0.57(-1.33%)
Mar 18, 2005	42.21	42.74	41.66	42.73	11,373,440	+0.52(+1.24%)
Mar 17, 2005	42.54	42.85	41.85	42.20	10,325,795	-0.65(-1.52%)
Mar 16, 2005	43.10	43.32	42.41	42.85	6,743,763	-0.67(-1.53%)
Mar 15, 2005	44.11	44.32	43.30	43.52	5,954,547	-0.11(-0.25%)
Mar 14, 2005	43.25	43.69	43.11	43.63	4,780,055	+0.38(+0.87%)
Mar 11, 2005	44.26	44.28	42.84	43.25	7,476,722	-1.10(-2.48%)
Mar 10, 2005	44.37	44.66	43.84	44.35	8,570,751	+0.01(+0.03%)
Mar 09, 2005	43.93	44.57	43.57	44.34	10,261,290	+0.41(+0.94%)
Mar 08, 2005	43.78	44.37	43.59	43.92	7,145,403	+0.15(+0.34%)
Mar 07, 2005	43.48	44.02	43.41	43.78	6,280,187	+0.60(+1.39%)
Mar 04, 2005	42.67	43.60	42.56	43.18	6,426,237	+1.08(+2.56%)
Mar 03, 2005	42.28	42.49	41.55	42.10	6,339,148	+0.14(+0.33%)
Mar 02, 2005	41.93	42.48	41.85	41.96	6,533,747	-0.16(-0.37%)
Mar 01, 2005	41.76	42.35	41.76	42.11	6,836,126	+0.35(+0.85%)
Feb 28, 2005	42.37	42.52	41.52	41.76	7,402,479	-0.88(-2.06%)
Feb 25, 2005	41.82	42.70	41.80	42.64	4,757,065	+0.70(+1.68%)
Feb 24, 2005	42.26	42.26	41.71	41.94	5,128,413	-0.24(-0.56%)
Feb 23, 2005	42.37	42.43	41.91	42.17	5,171,688	+0.11(+0.26%)
Feb 22, 2005	41.91	42.62	41.90	42.06	7,703,371	-0.57(-1.34%)
Feb 18, 2005	44.08	44.08	42.50	42.63	9,032,164	-1.45(-3.29%)
Feb 17, 2005	43.98	44.31	43.89	44.08	5,565,619	-0.09(-0.20%)
Feb 16, 2005	43.93	44.36	43.71	44.17	6,130,620	-0.20(-0.45%)
Feb 15, 2005	44.55	44.58	44.11	44.37	5,992,277	-0.20(-0.45%)
Feb 14, 2005	44.60	44.75	44.21	44.57	4,707,706	-0.04(-0.08%)
Feb 11, 2005	43.41	44.66	43.33	44.60	8,758,724	+1.07(+2.46%)
Feb 10, 2005	43.10	43.54	42.96	43.53	7,552,722	+0.52(+1.20%)
Feb 09, 2005	43.11	43.43	42.88	43.01	4,844,020	-0.32(-0.73%)
Feb 08, 2005	43.10	43.46	43.04	43.33	4,797,365	+0.39(+0.91%)
Feb 07, 2005	43.39	43.43	42.81	42.94	5,918,170	-0.45(-1.04%)
Feb 04, 2005	42.47	43.41	42.41	43.39	6,615,563	+1.11(+2.62%)
Feb 03, 2005	42.11	42.53	42.00	42.28	4,880,803	+0.08(+0.19%)
Feb 02, 2005	42.25	42.39	42.01	42.20	5,929,124	-0.13(-0.31%)
Feb 01, 2005	41.74	42.83	41.56	42.33	8,745,065	+0.95(+2.31%)
Jan 31, 2005	40.69	41.43	40.69	41.38	7,332,023	+1.18(+2.92%)
Jan 28, 2005	39.87	40.47	39.87	40.20	6,489,797	+0.46(+1.15%)
Jan 27, 2005	39.93	40.15	39.58	39.75	5,308,272	-0.31(-0.78%)
Jan 26, 2005	40.29	40.37	39.83	40.06	7,277,930	-0.17(-0.42%)
Jan 25, 2005	40.19	40.79	40.16	40.23	6,426,508	+0.24(+0.61%)
Jan 24, 2005	40.35	40.85	39.86	39.98	7,593,157	-0.30(-0.75%)
Jan 21, 2005	40.55	40.97	40.23	40.29	6,458,017	-0.27(-0.67%)
Jan 20, 2005	40.69	40.94	40.20	40.56	5,681,513	-0.43(-1.05%)
Jan 19, 2005	41.56	41.65	40.91	40.99	4,362,999	-0.75(-1.81%)
Jan 18, 2005	41.04	41.78	41.02	41.74	4,588,972	+0.28(+0.68%)
Jan 14, 2005	41.11	41.60	40.92	41.46	4,773,834	+0.42(+1.03%)
Jan 13, 2005	40.60	41.48	40.60	41.04	7,306,870	+0.16(+0.40%)
Jan 12, 2005	40.99	41.12	40.30	40.88	6,391,888	-0.13(-0.31%)
Jan 11, 2005	41.45	41.45	40.81	41.00	5,785,642	-0.44(-1.07%)
Jan 10, 2005	41.19	41.57	41.04	41.45	5,048,491	-0.01(-0.02%)
Jan 07, 2005	41.74	42.08	41.41	41.45	5,779,692	-0.16(-0.39%)
Jan 06, 2005	41.37	41.87	41.24	41.62	8,102,306	+0.96(+2.36%)
Jan 05, 2005	40.71	41.35	40.66	40.66	6,860,468	-0.24(-0.58%)
Jan 04, 2005	41.41	41.49	40.49	40.89	8,260,393	-0.44(-1.07%)
Jan 03, 2005	41.39	41.80	41.20	41.34	6,905,771	+0.28(+0.68%)
Dec 31, 2004	40.86	41.27	40.83	41.06	3,312,785	+0.20(+0.49%)
Dec 30, 2004	40.85	41.38	40.85	40.86	3,368,365	+0.01(+0.02%)
Dec 29, 2004	40.56	40.86	40.49	40.85	4,065,758	+0.01(+0.04%)
Dec 28, 2004	40.49	40.99	40.46	40.83	3,670,744	+0.27(+0.67%)
Dec 27, 2004	40.80	41.21	40.56	40.56	3,982,861	-0.16(-0.40%)
Dec 23, 2004	40.45	41.19	40.38	40.72	5,833,785	-0.01(-0.02%)
Dec 22, 2004	40.15	40.87	40.13	40.73	4,587,484	+0.43(+1.06%)
Dec 21, 2004	39.19	40.46	39.07	40.30	9,666,132	+0.63(+1.58%)
Dec 20, 2004	40.46	40.65	39.60	39.67	7,524,053	-0.34(-0.85%)
Dec 17, 2004	39.75	40.58	39.75	40.01	8,927,899	-0.55(-1.35%)
Dec 16, 2004	40.63	40.97	40.29	40.56	7,705,264	-0.50(-1.22%)
Dec 15, 2004	40.64	41.34	40.62	41.06	7,251,560	+0.61(+1.50%)
Dec 14, 2004	40.08	40.86	40.06	40.46	9,739,834	+0.23(+0.57%)
Dec 13, 2004	39.93	40.23	39.74	40.23	6,736,866	+0.52(+1.30%)
Dec 10, 2004	39.53	39.78	38.82	39.71	8,034,284	+0.88(+2.27%)
Dec 09, 2004	38.92	39.03	38.39	38.83	5,986,192	-0.09(-0.23%)
Dec 08, 2004	39.15	39.43	38.81	38.92	5,048,897	-0.01(-0.02%)
Dec 07, 2004	39.55	39.93	38.83	38.93	6,706,574	-0.47(-1.18%)
Dec 06, 2004	39.24	39.70	38.89	39.39	5,473,526	+0.15(+0.38%)
Dec 03, 2004	38.37	39.30	38.27	39.24	7,256,428	+0.69(+1.78%)
Dec 02, 2004	38.23	38.87	38.23	38.56	5,781,315	+0.12(+0.31%)
Dec 01, 2004	37.71	38.48	37.71	38.44	7,560,160	+0.91(+2.42%)
Nov 30, 2004	37.75	37.87	37.29	37.53	7,090,634	-0.28(-0.74%)
Nov 29, 2004	38.08	38.22	37.47	37.81	6,151,175	+0.01(+0.02%)
Nov 26, 2004	37.82	38.13	37.78	37.80	2,054,043	-0.17(-0.45%)
Nov 24, 2004	38.27	38.30	37.80	37.97	5,545,740	-0.11(-0.29%)
Nov 23, 2004	38.23	38.30	37.78	38.08	5,350,194	-0.33(-0.87%)
Nov 22, 2004	38.60	38.60	38.05	38.42	4,871,742	-0.23(-0.59%)
Nov 19, 2004	39.75	39.76	38.52	38.64	5,246,877	-0.98(-2.46%)
Nov 18, 2004	39.41	39.75	39.04	39.62	4,342,443	+0.26(+0.66%)
Nov 17, 2004	39.21	39.91	39.12	39.36	7,058,448	+0.53(+1.37%)
Nov 16, 2004	39.15	39.21	38.69	38.83	4,979,658	-0.51(-1.30%)
Nov 15, 2004	39.30	39.53	39.01	39.34	5,396,444	+0.05(+0.13%)
Nov 12, 2004	38.80	39.30	38.47	39.29	5,890,312	+0.72(+1.88%)
Nov 11, 2004	38.25	38.75	38.01	38.56	6,024,598	+0.44(+1.14%)
Nov 10, 2004	38.46	38.56	38.13	38.13	6,335,361	-0.33(-0.85%)
Nov 09, 2004	38.98	39.10	38.45	38.45	6,848,703	-0.69(-1.76%)
Nov 08, 2004	39.28	39.42	38.70	39.14	5,235,247	-0.61(-1.53%)
Nov 05, 2004	39.84	39.93	39.05	39.75	6,321,297	-0.02(-0.06%)
Nov 04, 2004	39.04	39.77	38.70	39.77	7,074,676	+0.64(+1.62%)
Nov 03, 2004	39.19	39.53	38.73	39.13	7,449,946	+0.57(+1.48%)
Nov 02, 2004	38.64	39.15	38.42	38.56	7,737,314	-0.03(-0.08%)
Nov 01, 2004	37.93	38.59	37.87	38.59	5,668,937	+0.81(+2.15%)
Oct 29, 2004	38.23	38.51	37.62	37.78	7,281,311	-0.55(-1.43%)
Oct 28, 2004	37.88	38.70	37.75	38.33	7,085,765	+0.45(+1.19%)
Oct 27, 2004	36.42	38.08	36.23	37.88	8,024,818	+1.46(+4.00%)
Oct 26, 2004	35.72	36.64	35.72	36.42	5,346,813	+0.87(+2.43%)
Oct 25, 2004	35.55	35.78	35.27	35.55	4,123,096	-0.18(-0.50%)
Oct 22, 2004	35.90	36.37	35.72	35.73	4,182,599	-0.28(-0.78%)
Oct 21, 2004	35.27	36.02	35.24	36.01	5,258,912	+0.67(+1.88%)
Oct 20, 2004	35.66	35.68	34.98	35.35	5,164,115	-0.31(-0.87%)
Oct 19, 2004	36.35	36.59	35.65	35.66	7,017,879	-0.46(-1.27%)
Oct 18, 2004	35.09	36.17	35.09	36.12	4,829,279	+0.44(+1.24%)
Oct 15, 2004	35.31	36.02	35.18	35.67	5,742,233	+0.70(+1.99%)
Oct 14, 2004	35.81	35.91	34.95	34.98	6,726,318	-0.78(-2.17%)
Oct 13, 2004	36.30	36.40	35.58	35.75	5,555,342	-0.41(-1.12%)
Oct 12, 2004	35.57	36.57	35.57	36.16	6,516,843	+0.07(+0.20%)
Oct 11, 2004	35.62	36.30	35.62	36.09	3,179,851	+0.37(+1.04%)
Oct 08, 2004	35.94	36.46	35.66	35.72	6,593,384	-0.42(-1.17%)
Oct 07, 2004	36.57	36.60	36.05	36.14	5,727,492	-0.43(-1.17%)
Oct 06, 2004	36.23	36.88	36.22	36.57	6,702,246	-0.05(-0.14%)
Oct 05, 2004	37.25	37.34	36.52	36.62	6,016,754	-0.80(-2.13%)
Oct 04, 2004	37.71	37.97	37.20	37.42	6,640,851	+0.03(+0.08%)

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.