Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	71.35	71.99	70.35	71.99	1,083,251	+1.00(+1.41%)
Aug 30, 2005	71.63	71.63	70.62	71.00	904,972	-0.76(-1.06%)
Aug 29, 2005	71.26	71.89	70.64	71.76	587,336	+0.51(+0.71%)
Aug 26, 2005	71.30	71.48	70.66	71.25	653,420	-0.05(-0.07%)
Aug 25, 2005	71.91	71.98	70.97	71.30	756,027	-0.60(-0.84%)
Aug 24, 2005	71.50	72.66	71.47	71.91	911,820	+0.43(+0.60%)
Aug 23, 2005	72.20	72.28	70.97	71.48	958,273	-0.67(-0.92%)
Aug 22, 2005	72.14	72.69	71.53	72.14	945,947	+0.10(+0.13%)
Aug 19, 2005	72.46	72.50	71.77	72.05	916,043	-0.36(-0.50%)
Aug 18, 2005	71.84	72.61	71.61	72.41	1,144,313	+0.82(+1.15%)
Aug 17, 2005	71.08	71.82	71.07	71.58	1,090,327	+0.00(+0.00%)
Aug 16, 2005	71.08	71.82	71.07	71.58	1,086,218	+0.17(+0.23%)
Aug 15, 2005	70.42	71.69	69.96	71.42	1,093,066	+1.07(+1.52%)
Aug 12, 2005	70.44	70.62	69.52	70.35	883,401	-0.27(-0.38%)
Aug 11, 2005	70.36	71.28	70.36	70.62	1,057,000	+0.53(+0.75%)
Aug 10, 2005	71.10	71.40	70.00	70.09	1,015,226	-0.75(-1.06%)
Aug 09, 2005	70.14	71.05	70.01	70.85	1,135,981	+0.82(+1.18%)
Aug 08, 2005	70.22	70.52	69.61	70.02	1,014,770	-0.39(-0.55%)
Aug 05, 2005	71.14	71.14	70.30	70.41	1,303,873	-0.56(-0.79%)
Aug 04, 2005	71.03	71.67	70.75	70.97	1,096,034	-0.03(-0.04%)
Aug 03, 2005	72.68	72.68	70.42	71.00	1,511,027	+0.03(+0.04%)
Aug 02, 2005	70.61	71.34	70.56	70.97	1,581,904	+0.71(+1.01%)
Aug 01, 2005	72.16	72.24	70.13	70.26	2,381,759	-1.90(-2.63%)
Jul 29, 2005	71.89	72.27	71.05	72.16	2,576,701	+0.50(+0.70%)
Jul 28, 2005	71.63	72.12	69.54	71.66	5,110,374	-1.15(-1.58%)
Jul 27, 2005	71.76	73.17	71.42	72.81	2,094,711	+1.48(+2.08%)
Jul 26, 2005	71.27	72.06	71.07	71.33	1,242,012	+0.05(+0.07%)
Jul 25, 2005	70.97	71.74	70.97	71.28	1,251,142	+0.11(+0.16%)
Jul 22, 2005	70.79	71.27	70.71	71.16	1,053,461	+0.37(+0.52%)
Jul 21, 2005	70.84	71.42	70.17	70.79	1,205,146	+0.01(+0.01%)
Jul 20, 2005	68.67	70.97	68.67	70.78	2,244,227	+2.14(+3.11%)
Jul 19, 2005	68.64	69.15	68.45	68.65	1,467,884	+0.09(+0.13%)
Jul 18, 2005	69.09	69.13	68.34	68.56	1,279,904	-0.95(-1.37%)
Jul 15, 2005	69.20	69.95	69.00	69.51	1,615,346	+0.17(+0.24%)
Jul 14, 2005	68.93	69.39	68.90	69.35	1,202,293	+0.42(+0.61%)
Jul 13, 2005	68.87	68.99	68.65	68.93	730,803	+0.15(+0.22%)
Jul 12, 2005	68.50	68.87	68.38	68.78	1,025,384	+0.09(+0.13%)
Jul 11, 2005	68.52	68.87	68.31	68.69	1,116,806	+0.58(+0.85%)
Jul 08, 2005	67.08	68.34	66.74	68.11	1,581,334	+0.97(+1.45%)
Jul 07, 2005	65.93	67.25	65.83	67.14	1,173,531	+0.55(+0.83%)
Jul 06, 2005	67.64	67.78	66.51	66.59	1,009,177	-1.12(-1.66%)
Jul 05, 2005	67.07	67.81	67.03	67.71	702,041	+0.39(+0.57%)
Jul 01, 2005	67.46	67.52	66.65	67.32	768,582	+0.59(+0.88%)
Jun 30, 2005	67.73	68.38	66.60	66.74	1,534,310	-0.96(-1.42%)
Jun 29, 2005	68.73	68.73	66.30	67.70	1,341,309	-0.31(-0.45%)
Jun 28, 2005	67.15	68.10	67.12	68.01	2,233,156	+1.12(+1.68%)
Jun 27, 2005	66.59	67.46	66.53	66.89	1,418,007	+0.02(+0.03%)
Jun 24, 2005	66.15	67.15	65.84	66.87	2,093,227	+0.71(+1.07%)
Jun 23, 2005	66.81	66.83	65.93	66.16	2,935,997	-0.68(-1.02%)
Jun 22, 2005	67.46	68.21	66.68	66.84	6,911,075	-2.40(-3.47%)
Jun 21, 2005	69.64	69.96	69.12	69.24	1,919,514	-1.12(-1.59%)
Jun 20, 2005	70.44	70.60	69.94	70.36	1,319,395	-0.41(-0.58%)
Jun 17, 2005	70.96	71.11	70.27	70.78	1,641,254	+0.46(+0.66%)
Jun 16, 2005	69.48	70.70	69.30	70.31	2,051,910	+1.18(+1.71%)
Jun 15, 2005	70.77	70.97	69.13	69.13	3,095,671	-1.98(-2.78%)
Jun 14, 2005	70.14	71.21	70.09	71.11	1,584,073	+1.02(+1.45%)
Jun 13, 2005	69.41	70.38	69.39	70.09	1,441,633	+0.68(+0.98%)
Jun 10, 2005	69.00	69.44	68.68	69.41	1,104,594	+0.10(+0.14%)
Jun 09, 2005	69.22	69.79	68.79	69.31	1,263,127	+0.11(+0.15%)
Jun 08, 2005	69.67	69.72	68.95	69.21	1,022,303	-0.38(-0.54%)
Jun 07, 2005	68.82	70.11	68.65	69.58	1,809,489	+0.94(+1.37%)
Jun 06, 2005	69.00	69.02	68.21	68.65	916,386	-0.35(-0.51%)
Jun 03, 2005	66.89	69.10	66.81	69.00	2,026,116	+2.00(+2.98%)
Jun 02, 2005	66.72	67.42	66.41	67.00	982,698	+0.19(+0.29%)
Jun 01, 2005	66.88	67.59	66.42	66.81	1,559,648	-0.29(-0.43%)
May 31, 2005	67.86	67.90	67.05	67.10	1,518,788	-0.98(-1.44%)
May 27, 2005	68.41	68.43	67.94	68.08	1,380,685	-0.10(-0.14%)
May 26, 2005	68.52	68.90	67.91	68.17	1,285,040	+0.01(+0.01%)
May 25, 2005	68.80	68.86	67.62	68.17	1,412,757	-0.85(-1.23%)
May 24, 2005	68.85	69.21	68.39	69.02	940,240	+0.21(+0.31%)
May 23, 2005	68.23	69.35	68.17	68.80	1,271,458	+0.61(+0.90%)
May 20, 2005	69.00	69.00	67.99	68.19	1,282,073	-0.39(-0.57%)
May 19, 2005	67.95	68.59	67.81	68.59	1,552,229	+0.63(+0.93%)
May 18, 2005	68.34	68.78	67.66	67.95	1,771,368	-0.41(-0.60%)
May 17, 2005	68.14	68.46	67.75	68.37	1,318,938	+0.01(+0.01%)
May 16, 2005	67.46	68.46	67.46	68.36	1,021,161	+1.12(+1.67%)
May 13, 2005	67.41	67.81	66.81	67.24	1,952,728	-1.08(-1.58%)
May 12, 2005	68.12	68.87	67.90	68.31	1,480,895	-0.79(-1.14%)
May 11, 2005	68.56	69.27	67.91	69.10	1,402,713	+0.71(+1.04%)
May 10, 2005	69.39	69.39	67.90	68.39	2,722,451	-1.22(-1.75%)
May 09, 2005	70.22	70.57	69.22	69.61	2,182,823	-0.52(-0.74%)
May 06, 2005	71.06	71.19	70.08	70.13	2,293,305	-0.84(-1.19%)
May 05, 2005	71.28	71.53	70.62	70.97	1,101,398	-0.35(-0.49%)
May 04, 2005	70.39	71.67	70.38	71.32	1,196,016	+0.87(+1.23%)
May 03, 2005	70.97	71.13	70.19	70.45	1,578,366	-0.46(-0.64%)
May 02, 2005	71.30	71.84	70.17	70.91	2,011,507	-0.43(-0.60%)
Apr 29, 2005	71.45	71.72	70.11	71.34	1,383,539	+0.11(+0.15%)
Apr 28, 2005	71.61	72.20	71.10	71.23	1,621,167	-0.38(-0.53%)
Apr 27, 2005	69.95	71.67	69.72	71.61	2,521,004	+1.66(+2.38%)
Apr 26, 2005	72.28	73.33	69.69	69.94	4,330,493	-0.30(-0.42%)
Apr 25, 2005	69.00	70.62	69.00	70.24	2,236,580	+1.16(+1.67%)
Apr 22, 2005	69.22	69.37	68.60	69.09	1,402,028	-0.13(-0.19%)
Apr 21, 2005	68.60	69.43	68.17	69.22	1,489,113	+1.17(+1.71%)
Apr 20, 2005	68.34	69.09	67.56	68.05	1,997,925	+0.60(+0.90%)
Apr 19, 2005	67.29	67.81	66.40	67.45	2,099,733	+0.18(+0.27%)
Apr 18, 2005	67.90	68.27	66.82	67.26	2,092,657	-0.64(-0.94%)
Apr 15, 2005	66.63	68.68	66.55	67.90	2,961,220	+1.10(+1.65%)
Apr 14, 2005	66.89	67.03	66.21	66.80	1,656,548	-0.08(-0.12%)
Apr 13, 2005	67.35	67.81	66.80	66.88	946,289	-0.48(-0.72%)
Apr 12, 2005	67.38	67.39	66.25	67.36	1,548,235	-0.07(-0.10%)
Apr 11, 2005	67.29	67.60	66.94	67.43	1,491,738	+0.30(+0.44%)
Apr 08, 2005	68.09	68.09	66.82	67.13	1,192,934	-0.76(-1.12%)
Apr 07, 2005	67.51	68.25	66.98	67.89	1,435,127	+0.57(+0.85%)
Apr 06, 2005	67.17	69.32	67.11	67.32	3,150,456	+0.16(+0.23%)
Apr 05, 2005	65.23	67.38	65.10	67.17	2,887,261	+1.81(+2.78%)
Apr 04, 2005	65.27	65.48	64.49	65.35	3,670,681	-0.07(-0.11%)
Apr 01, 2005	68.17	68.18	63.70	65.42	8,627,545	-2.75(-4.04%)
Mar 31, 2005	65.70	68.91	65.05	68.17	13,388,782	-4.21(-5.81%)
Mar 30, 2005	71.68	72.46	71.33	72.38	1,390,729	+0.70(+0.98%)
Mar 29, 2005	71.26	72.02	70.80	71.68	2,209,873	+0.42(+0.59%)
Mar 28, 2005	70.05	71.93	69.83	71.26	1,856,398	+1.69(+2.43%)
Mar 24, 2005	69.17	69.86	68.73	69.57	1,662,027	+0.60(+0.88%)
Mar 23, 2005	69.79	69.79	68.70	68.96	2,370,346	-0.87(-1.24%)
Mar 22, 2005	70.24	70.48	69.66	69.83	2,615,050	-0.47(-0.67%)
Mar 21, 2005	71.24	71.27	70.01	70.30	1,042,733	-1.08(-1.51%)
Mar 18, 2005	70.36	71.50	70.10	71.38	3,211,860	+1.09(+1.55%)
Mar 17, 2005	69.36	70.78	69.30	70.29	2,276,071	+0.94(+1.35%)
Mar 16, 2005	69.22	69.60	68.68	69.36	1,751,394	-0.08(-0.11%)
Mar 15, 2005	69.30	69.65	68.00	69.44	2,234,640	+0.37(+0.53%)
Mar 14, 2005	69.61	69.62	68.01	69.07	2,099,847	-0.11(-0.16%)
Mar 11, 2005	70.84	70.84	69.15	69.18	2,908,262	-1.66(-2.34%)
Mar 10, 2005	72.01	72.32	70.43	70.84	3,008,929	-1.57(-2.17%)
Mar 09, 2005	71.91	72.71	70.55	72.41	2,190,242	+0.47(+0.66%)
Mar 08, 2005	73.73	73.83	71.91	71.93	2,478,203	-2.10(-2.84%)
Mar 07, 2005	74.88	75.00	73.69	74.04	1,668,304	-0.83(-1.11%)
Mar 04, 2005	75.45	75.69	74.64	74.87	1,036,227	-0.53(-0.70%)
Mar 03, 2005	75.02	75.48	74.67	75.39	1,816,565	+0.38(+0.50%)
Mar 02, 2005	75.00	75.43	74.51	75.02	1,190,195	-0.07(-0.09%)
Mar 01, 2005	75.79	75.88	74.92	75.09	1,694,213	-0.18(-0.23%)
Feb 28, 2005	75.13	75.36	74.01	75.26	1,939,944	-0.04(-0.05%)
Feb 25, 2005	74.35	75.40	74.30	75.30	1,344,961	+0.95(+1.27%)
Feb 24, 2005	73.76	74.47	73.18	74.35	1,609,411	+0.60(+0.81%)
Feb 23, 2005	74.18	74.45	73.39	73.76	2,083,412	-0.47(-0.64%)
Feb 22, 2005	74.96	75.44	73.72	74.23	2,653,285	-0.91(-1.21%)
Feb 18, 2005	75.39	75.75	75.08	75.14	2,275,044	-0.32(-0.42%)
Feb 17, 2005	73.38	75.92	73.38	75.45	3,960,697	+1.51(+2.04%)
Feb 16, 2005	72.50	74.07	72.50	73.95	2,061,612	+1.08(+1.48%)
Feb 15, 2005	72.41	73.05	72.06	72.87	2,919,561	-0.39(-0.53%)
Feb 14, 2005	74.39	74.54	72.78	73.26	2,255,983	-1.30(-1.74%)
Feb 11, 2005	74.60	75.31	73.78	74.55	1,885,046	-0.14(-0.19%)
Feb 10, 2005	73.77	75.00	72.95	74.69	2,830,194	+0.93(+1.26%)
Feb 09, 2005	73.90	74.67	73.76	73.76	1,945,081	-0.80(-1.07%)
Feb 08, 2005	74.25	75.26	73.82	74.56	2,560,951	-0.32(-0.43%)
Feb 07, 2005	75.96	75.96	74.53	74.89	2,397,624	-1.51(-1.97%)
Feb 04, 2005	76.02	76.83	75.96	76.39	1,949,189	+0.56(+0.74%)
Feb 03, 2005	75.35	76.17	75.26	75.83	1,793,396	-0.07(-0.09%)
Feb 02, 2005	76.58	78.07	75.53	75.90	3,484,984	-0.67(-0.88%)
Feb 01, 2005	72.28	76.81	72.28	76.58	7,218,325	+7.49(+10.84%)
Jan 31, 2005	70.08	70.31	68.78	69.09	2,931,660	-0.91(-1.30%)
Jan 28, 2005	69.92	70.09	69.61	70.00	1,693,528	-0.06(-0.09%)
Jan 27, 2005	70.52	70.54	69.30	70.06	2,859,983	-0.91(-1.28%)
Jan 26, 2005	70.53	71.12	70.49	70.97	1,484,205	+0.74(+1.06%)
Jan 25, 2005	70.29	70.78	69.75	70.22	1,618,998	+0.15(+0.21%)
Jan 24, 2005	69.87	70.52	69.41	70.08	2,164,105	-0.46(-0.65%)
Jan 21, 2005	71.36	71.47	70.29	70.53	1,398,490	-0.52(-0.73%)
Jan 20, 2005	70.42	71.28	70.09	71.05	1,875,116	+0.72(+1.02%)
Jan 19, 2005	70.44	71.12	70.01	70.33	2,152,577	-0.43(-0.61%)
Jan 18, 2005	68.80	70.92	68.56	70.76	1,912,210	+1.74(+2.53%)
Jan 14, 2005	68.32	69.18	67.27	69.02	2,859,184	+1.41(+2.09%)
Jan 13, 2005	69.87	70.31	67.36	67.60	4,176,639	-2.22(-3.17%)
Jan 12, 2005	70.05	70.64	69.61	69.82	1,998,838	-0.20(-0.29%)
Jan 11, 2005	69.96	70.33	69.72	70.02	1,540,474	-0.30(-0.42%)
Jan 10, 2005	69.44	70.53	69.27	70.32	1,366,989	+0.67(+0.96%)
Jan 07, 2005	69.99	70.49	69.15	69.65	1,303,644	-0.12(-0.18%)
Jan 06, 2005	69.22	70.08	69.17	69.78	1,322,705	+0.80(+1.16%)
Jan 05, 2005	69.70	70.24	68.88	68.98	1,350,782	-0.54(-0.78%)
Jan 04, 2005	69.87	70.19	69.52	69.52	1,409,105	-0.03(-0.04%)
Jan 03, 2005	70.31	70.96	69.54	69.55	1,639,999	-0.65(-0.92%)
Dec 31, 2004	70.87	71.08	70.20	70.20	607,081	-0.67(-0.95%)
Dec 30, 2004	70.86	71.35	70.63	70.87	547,731	-0.03(-0.04%)
Dec 29, 2004	70.44	71.56	70.44	70.90	1,286,524	+0.16(+0.22%)
Dec 28, 2004	69.65	70.74	69.44	70.74	1,414,241	+1.10(+1.57%)
Dec 27, 2004	70.53	70.81	69.45	69.65	1,009,634	-0.58(-0.82%)
Dec 23, 2004	71.57	71.58	69.89	70.22	1,545,267	-1.52(-2.12%)
Dec 22, 2004	71.84	72.71	71.73	71.75	1,583,160	+0.53(+0.75%)
Dec 21, 2004	70.80	72.00	70.71	71.21	1,964,940	+0.63(+0.89%)
Dec 20, 2004	69.88	70.97	69.80	70.58	1,760,411	+0.96(+1.38%)
Dec 17, 2004	68.78	70.07	68.78	69.62	2,829,737	-0.21(-0.30%)
Dec 16, 2004	71.19	71.31	69.56	69.83	3,236,970	-1.58(-2.21%)
Dec 15, 2004	73.48	73.48	70.05	71.41	3,549,242	-2.44(-3.31%)
Dec 14, 2004	73.25	74.46	72.74	73.85	1,332,406	+0.25(+0.35%)
Dec 13, 2004	73.64	74.20	73.25	73.60	900,978	+0.18(+0.25%)
Dec 10, 2004	73.20	73.81	73.03	73.41	800,768	-0.49(-0.66%)
Dec 09, 2004	71.94	73.95	71.84	73.90	1,032,118	+1.52(+2.11%)
Dec 08, 2004	71.23	72.62	71.13	72.38	890,249	+0.97(+1.36%)
Dec 07, 2004	72.02	72.73	71.35	71.41	1,176,727	-0.82(-1.14%)
Dec 06, 2004	72.47	72.47	71.25	72.23	1,030,520	-0.25(-0.34%)
Dec 03, 2004	72.50	73.54	72.01	72.48	1,323,846	-0.57(-0.78%)
Dec 02, 2004	72.55	73.31	72.46	73.05	1,729,366	-0.07(-0.10%)
Dec 01, 2004	71.49	73.12	71.06	73.12	1,565,241	+1.62(+2.27%)
Nov 30, 2004	70.20	71.63	70.20	71.49	1,762,808	+0.97(+1.38%)
Nov 29, 2004	69.67	70.78	69.30	70.52	1,953,755	+0.82(+1.18%)
Nov 26, 2004	69.96	70.27	69.69	69.70	349,936	-0.13(-0.19%)
Nov 24, 2004	69.26	69.87	69.26	69.83	911,364	+1.17(+1.70%)
Nov 23, 2004	68.69	69.23	68.08	68.66	2,299,697	-0.06(-0.09%)
Nov 22, 2004	67.46	69.09	67.08	68.73	1,547,322	+1.27(+1.88%)
Nov 19, 2004	68.73	68.87	67.33	67.46	1,425,198	-1.28(-1.86%)
Nov 18, 2004	69.79	69.79	68.59	68.73	2,119,821	-1.05(-1.51%)
Nov 17, 2004	69.61	70.62	69.39	69.79	1,427,823	+0.39(+0.57%)
Nov 16, 2004	69.41	69.79	68.80	69.39	1,076,174	-0.34(-0.49%)
Nov 15, 2004	69.26	70.04	69.26	69.73	1,137,350	-0.14(-0.20%)
Nov 12, 2004	70.27	70.29	69.21	69.87	1,535,794	-0.92(-1.30%)
Nov 11, 2004	69.74	70.95	69.48	70.79	1,304,786	+1.75(+2.54%)
Nov 10, 2004	69.16	69.56	68.74	69.04	1,505,663	-0.11(-0.15%)
Nov 09, 2004	69.70	70.32	68.95	69.15	1,505,777	-0.55(-0.79%)
Nov 08, 2004	70.36	70.92	69.36	69.70	2,130,778	-1.86(-2.60%)
Nov 05, 2004	70.82	71.67	70.72	71.56	2,382,216	+1.60(+2.29%)
Nov 04, 2004	69.65	69.95	68.56	69.95	2,545,200	+1.73(+2.53%)
Nov 03, 2004	68.30	68.38	67.03	68.23	2,477,975	+1.55(+2.33%)
Nov 02, 2004	67.90	68.15	66.37	66.68	1,935,950	-0.19(-0.29%)
Nov 01, 2004	67.98	67.98	66.14	66.87	2,259,978	-1.11(-1.64%)
Oct 29, 2004	66.50	68.21	66.34	67.98	2,494,296	+1.35(+2.03%)
Oct 28, 2004	66.15	66.63	65.76	66.63	3,143,493	+0.09(+0.13%)
Oct 27, 2004	64.62	66.94	64.22	66.54	3,795,202	+3.40(+5.38%)
Oct 26, 2004	59.86	63.14	58.70	63.14	6,306,961	+3.65(+6.14%)
Oct 25, 2004	60.02	60.02	59.01	59.49	3,519,909	-0.98(-1.62%)
Oct 22, 2004	61.47	61.50	60.06	60.47	3,255,459	-1.00(-1.62%)
Oct 21, 2004	63.17	63.26	61.05	61.47	3,562,710	-0.74(-1.18%)
Oct 20, 2004	61.26	62.22	60.10	62.21	3,284,335	+0.95(+1.54%)
Oct 19, 2004	63.96	64.01	60.94	61.26	2,073,254	-1.86(-2.94%)
Oct 18, 2004	62.47	63.37	62.29	63.12	2,552,619	+0.64(+1.02%)
Oct 15, 2004	64.22	64.23	61.51	62.48	4,898,769	-1.90(-2.95%)
Oct 14, 2004	65.05	65.93	63.87	64.38	1,793,396	-0.87(-1.33%)
Oct 13, 2004	65.76	66.04	64.69	65.25	1,205,945	-0.31(-0.47%)
Oct 12, 2004	64.91	65.99	63.92	65.55	1,812,114	+0.19(+0.29%)
Oct 11, 2004	65.14	66.37	65.03	65.36	1,238,245	+0.34(+0.53%)
Oct 08, 2004	66.33	66.41	64.44	65.02	2,245,711	-1.31(-1.97%)
Oct 07, 2004	68.48	68.64	66.28	66.33	1,845,441	-2.10(-3.07%)
Oct 06, 2004	68.66	68.75	68.17	68.43	1,018,993	-0.13(-0.19%)
Oct 05, 2004	69.76	69.96	68.38	68.56	1,404,083	-1.04(-1.50%)
Oct 04, 2004	69.92	69.97	69.26	69.60	1,059,282	+0.55(+0.80%)
Oct 01, 2004	69.30	70.05	68.59	69.05	1,198,412	-0.20(-0.29%)
Sep 30, 2004	68.84	69.31	68.16	69.25	1,764,520	+0.43(+0.62%)
Sep 29, 2004	68.08	69.25	67.74	68.82	1,597,198	+0.98(+1.45%)
Sep 28, 2004	67.86	68.24	67.37	67.84	1,164,628	+0.23(+0.34%)
Sep 27, 2004	69.48	69.48	67.44	67.61	1,558,621	-2.15(-3.08%)
Sep 24, 2004	68.18	70.24	68.18	69.76	1,715,442	+1.58(+2.31%)
Sep 23, 2004	68.25	68.40	67.81	68.18	972,540	+0.11(+0.15%)
Sep 22, 2004	69.30	69.61	67.53	68.08	1,729,823	-1.54(-2.22%)
Sep 21, 2004	68.95	69.74	68.59	69.62	1,542,756	+0.69(+1.00%)
Sep 20, 2004	68.78	69.12	67.66	68.93	1,918,715	+1.59(+2.37%)
Sep 17, 2004	66.53	67.46	66.44	67.33	1,405,567	+0.81(+1.21%)
Sep 16, 2004	66.40	67.03	65.79	66.53	985,551	+0.11(+0.16%)
Sep 15, 2004	67.60	67.60	66.25	66.42	1,267,121	-1.13(-1.67%)
Sep 14, 2004	67.60	68.24	67.15	67.55	1,688,620	-0.04(-0.06%)
Sep 13, 2004	66.89	67.68	66.50	67.60	1,013,971	+1.26(+1.90%)
Sep 10, 2004	66.54	66.85	65.93	66.33	935,446	-0.32(-0.49%)
Sep 09, 2004	67.46	67.64	66.19	66.66	1,013,971	-0.59(-0.87%)
Sep 08, 2004	68.34	68.71	66.85	67.25	1,751,166	-0.24(-0.35%)
Sep 07, 2004	65.67	67.63	65.62	67.48	1,728,453	+2.00(+3.05%)
Sep 03, 2004	66.54	67.07	65.36	65.48	1,028,009	-0.86(-1.29%)
Sep 02, 2004	64.22	66.51	64.13	66.34	1,551,773	+2.17(+3.39%)

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.