Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	63.51	63.58	62.77	63.31	3,663,968	-0.70(-1.09%)
Sep 29, 2005	63.54	64.09	63.39	64.02	3,921,562	+0.32(+0.50%)
Sep 28, 2005	64.12	64.33	63.49	63.70	4,259,035	-0.13(-0.20%)
Sep 27, 2005	64.40	64.44	63.39	63.82	2,651,174	-0.33(-0.51%)
Sep 26, 2005	64.27	64.33	63.63	64.15	2,900,730	+0.57(+0.89%)
Sep 23, 2005	63.63	63.78	62.52	63.59	2,173,915	+0.41(+0.64%)
Sep 22, 2005	63.23	63.43	62.01	63.18	3,621,643	-0.05(-0.08%)
Sep 21, 2005	64.73	64.75	63.15	63.23	3,241,468	-2.01(-3.09%)
Sep 20, 2005	65.50	65.81	64.77	65.24	3,087,866	-0.01(-0.01%)
Sep 19, 2005	65.34	65.35	64.21	65.25	2,664,361	-0.04(-0.06%)
Sep 16, 2005	64.21	65.29	64.11	65.29	5,043,749	+1.37(+2.14%)
Sep 15, 2005	64.28	64.33	63.72	63.92	2,929,491	-0.16(-0.25%)
Sep 14, 2005	64.14	64.33	63.76	64.08	2,947,200	-0.06(-0.09%)
Sep 13, 2005	64.37	64.56	63.90	64.14	3,862,031	-0.13(-0.20%)
Sep 12, 2005	63.18	64.28	63.18	64.26	4,253,132	+1.12(+1.78%)
Sep 09, 2005	62.89	63.27	62.85	63.14	2,614,626	+0.25(+0.41%)
Sep 08, 2005	62.92	63.52	62.66	62.88	4,200,633	-0.37(-0.59%)
Sep 07, 2005	64.91	65.29	63.03	63.26	10,099,556	-0.84(-1.30%)
Sep 06, 2005	64.10	65.52	63.78	64.10	4,300,355	-1.23(-1.88%)
Sep 02, 2005	63.81	65.38	63.74	65.32	6,133,910	+1.52(+2.38%)
Sep 01, 2005	63.80	65.31	62.82	63.80	8,045,583	-1.68(-2.57%)
Aug 31, 2005	64.78	65.48	63.70	65.48	10,540,142	+0.70(+1.08%)
Aug 30, 2005	64.93	65.10	64.14	64.78	2,224,781	-0.27(-0.42%)
Aug 29, 2005	64.61	65.37	63.94	65.05	2,172,533	+0.45(+0.69%)
Aug 26, 2005	65.97	65.85	64.57	64.60	2,668,883	-1.36(-2.06%)
Aug 25, 2005	66.12	66.16	65.58	65.97	1,573,950	+0.01(+0.01%)
Aug 24, 2005	66.99	66.99	65.93	65.96	1,742,372	-1.02(-1.52%)
Aug 23, 2005	68.08	68.45	66.87	66.98	1,833,051	-1.05(-1.54%)
Aug 22, 2005	67.68	68.07	67.22	68.03	1,833,554	+0.51(+0.75%)
Aug 19, 2005	67.68	67.76	67.30	67.52	1,390,205	+0.00(+0.00%)
Aug 18, 2005	67.85	67.90	67.21	67.52	1,212,866	-0.33(-0.49%)
Aug 17, 2005	66.72	68.04	66.72	67.85	2,994,173	+1.20(+1.80%)
Aug 16, 2005	66.68	67.50	66.59	66.65	2,961,016	+0.18(+0.28%)
Aug 15, 2005	66.16	66.70	65.93	66.47	979,762	+0.12(+0.18%)
Aug 12, 2005	66.09	66.61	66.01	66.35	1,080,866	-0.04(-0.06%)
Aug 11, 2005	65.86	66.40	65.31	66.39	1,778,292	+0.53(+0.80%)
Aug 10, 2005	67.40	67.40	65.85	65.86	2,432,388	-1.45(-2.15%)
Aug 09, 2005	66.95	67.88	66.92	67.31	2,778,904	+0.47(+0.70%)
Aug 08, 2005	67.19	67.78	66.56	66.84	2,731,931	-0.32(-0.47%)
Aug 05, 2005	66.68	67.22	66.16	67.16	2,379,387	+0.32(+0.48%)
Aug 04, 2005	66.20	66.95	66.04	66.84	2,501,842	+0.64(+0.97%)
Aug 03, 2005	66.48	66.48	65.89	66.20	1,108,497	-0.25(-0.38%)
Aug 02, 2005	66.36	66.75	66.26	66.45	909,429	+0.09(+0.13%)
Aug 01, 2005	65.89	66.42	65.89	66.36	1,524,591	+0.68(+1.03%)
Jul 29, 2005	66.40	66.43	65.58	65.69	1,158,106	-0.87(-1.30%)
Jul 28, 2005	65.89	66.60	65.57	66.56	1,586,760	+0.41(+0.61%)
Jul 27, 2005	66.60	66.71	66.07	66.15	2,152,061	-0.46(-0.69%)
Jul 26, 2005	66.75	66.79	66.22	66.61	1,363,956	-0.06(-0.10%)
Jul 25, 2005	66.88	67.10	66.60	66.67	2,768,102	-0.92(-1.37%)
Jul 22, 2005	66.77	67.72	66.57	67.60	2,993,168	+0.58(+0.87%)
Jul 21, 2005	66.09	67.56	66.00	67.02	4,822,201	+2.48(+3.85%)
Jul 20, 2005	64.71	65.08	64.36	64.53	2,060,126	-0.17(-0.26%)
Jul 19, 2005	65.41	65.49	64.69	64.70	1,381,916	-0.27(-0.42%)
Jul 18, 2005	65.33	65.33	64.96	64.97	1,300,782	-0.45(-0.69%)
Jul 15, 2005	65.81	65.81	65.16	65.42	1,249,037	-0.18(-0.27%)
Jul 14, 2005	66.44	66.44	64.97	65.60	2,583,227	-0.46(-0.70%)
Jul 13, 2005	65.77	66.15	65.70	66.06	1,799,769	+0.12(+0.18%)
Jul 12, 2005	65.75	66.22	65.46	65.94	2,114,257	+0.35(+0.53%)
Jul 11, 2005	65.21	66.35	65.09	65.59	3,286,933	+0.42(+0.65%)
Jul 08, 2005	64.67	65.21	64.15	65.17	2,345,603	+0.31(+0.48%)
Jul 07, 2005	63.06	64.91	62.53	64.86	4,099,655	+1.46(+2.31%)
Jul 06, 2005	62.78	63.92	62.77	63.39	3,498,183	+0.49(+0.78%)
Jul 05, 2005	62.70	63.12	62.67	62.90	2,685,336	+0.16(+0.25%)
Jul 01, 2005	63.70	64.10	62.52	62.74	4,618,863	-0.96(-1.51%)
Jun 30, 2005	62.51	64.11	62.38	63.70	17,021,948	+4.87(+8.28%)
Jun 29, 2005	59.21	59.35	58.67	58.83	2,618,017	-0.37(-0.62%)
Jun 28, 2005	58.76	59.29	58.47	59.20	1,696,279	+0.58(+0.99%)
Jun 27, 2005	58.21	58.68	58.08	58.62	1,612,382	+0.21(+0.35%)
Jun 24, 2005	58.21	58.76	58.21	58.41	2,398,603	+0.21(+0.36%)
Jun 23, 2005	59.08	59.29	57.81	58.20	2,520,179	-1.07(-1.80%)
Jun 22, 2005	59.84	59.98	59.03	59.27	1,502,487	-0.28(-0.47%)
Jun 21, 2005	59.58	59.87	59.23	59.55	1,538,658	-0.15(-0.25%)
Jun 20, 2005	59.43	59.94	59.38	59.70	1,649,683	+0.00(+0.00%)
Jun 17, 2005	59.96	59.97	59.49	59.70	2,797,743	+0.06(+0.11%)
Jun 16, 2005	59.78	59.85	59.19	59.64	1,783,818	-0.14(-0.24%)
Jun 15, 2005	59.68	59.81	59.16	59.78	1,961,534	+0.54(+0.91%)
Jun 14, 2005	59.24	59.47	58.86	59.24	1,478,749	-0.20(-0.33%)
Jun 13, 2005	59.13	59.75	58.95	59.44	1,431,274	+0.09(+0.15%)
Jun 10, 2005	59.84	59.84	59.19	59.35	1,401,257	-0.62(-1.04%)
Jun 09, 2005	59.63	60.27	59.32	59.97	1,294,502	+0.35(+0.59%)
Jun 08, 2005	60.27	60.27	59.52	59.62	1,498,970	-0.10(-0.16%)
Jun 07, 2005	59.81	60.44	59.60	59.72	2,474,086	+0.20(+0.33%)
Jun 06, 2005	59.32	59.60	59.04	59.52	1,897,984	-0.14(-0.24%)
Jun 03, 2005	60.08	60.19	59.02	59.66	1,807,932	-0.42(-0.70%)
Jun 02, 2005	60.43	60.43	59.78	60.08	1,182,346	-0.06(-0.09%)
Jun 01, 2005	59.76	60.48	59.61	60.14	2,457,758	+0.10(+0.17%)
May 31, 2005	58.06	60.03	58.06	60.03	6,109,293	+0.42(+0.71%)
May 27, 2005	59.46	59.68	59.33	59.61	2,317,595	+0.40(+0.67%)
May 26, 2005	58.91	59.55	58.56	59.21	2,727,033	+0.30(+0.51%)
May 25, 2005	59.38	59.38	58.64	58.91	2,077,333	-0.17(-0.28%)
May 24, 2005	58.88	59.15	58.43	59.08	1,695,400	+0.06(+0.11%)
May 23, 2005	59.19	59.39	58.92	59.02	2,569,538	-0.18(-0.30%)
May 20, 2005	59.20	59.29	58.83	59.19	1,493,695	-0.14(-0.23%)
May 19, 2005	59.36	59.72	58.98	59.33	2,425,983	+0.25(+0.42%)
May 18, 2005	58.28	59.45	58.28	59.08	3,624,155	+0.75(+1.28%)
May 17, 2005	57.73	58.40	57.14	58.33	2,265,348	+0.45(+0.78%)
May 16, 2005	56.65	57.93	56.65	57.88	3,016,403	+1.33(+2.35%)
May 13, 2005	56.58	57.22	56.15	56.55	2,444,697	-0.16(-0.28%)
May 12, 2005	57.30	57.94	56.59	56.71	2,558,988	-0.59(-1.03%)
May 11, 2005	56.97	57.62	56.57	57.30	2,373,610	+0.70(+1.24%)
May 10, 2005	56.67	57.01	56.58	56.59	2,503,349	-0.50(-0.88%)
May 09, 2005	56.95	57.56	56.42	57.10	2,296,118	+0.12(+0.21%)
May 06, 2005	57.73	57.92	56.98	56.98	2,306,417	-0.35(-0.61%)
May 05, 2005	57.84	58.31	56.94	57.33	2,810,051	-0.40(-0.69%)
May 04, 2005	57.09	58.31	57.00	57.73	3,431,995	+0.74(+1.30%)
May 03, 2005	56.93	57.73	56.76	56.98	2,187,605	-0.12(-0.21%)
May 02, 2005	56.59	57.24	56.58	57.10	1,977,611	+0.66(+1.17%)
Apr 29, 2005	56.75	56.81	55.23	56.44	3,931,610	-0.05(-0.08%)
Apr 28, 2005	56.77	57.41	56.29	56.49	2,134,981	-0.53(-0.92%)
Apr 27, 2005	56.57	57.34	56.13	57.02	2,329,401	+0.49(+0.87%)
Apr 26, 2005	57.17	57.43	56.52	56.52	1,783,944	-0.64(-1.11%)
Apr 25, 2005	56.39	57.69	56.21	57.16	2,550,698	+0.91(+1.61%)
Apr 22, 2005	56.81	57.66	55.92	56.25	3,733,171	-0.78(-1.37%)
Apr 21, 2005	57.57	57.58	55.01	57.03	10,834,912	-0.49(-0.84%)
Apr 20, 2005	58.44	59.14	57.52	57.52	2,868,076	-0.96(-1.65%)
Apr 19, 2005	57.95	58.71	57.62	58.48	1,838,075	+0.49(+0.84%)
Apr 18, 2005	58.00	58.60	57.77	58.00	2,658,333	-0.13(-0.22%)
Apr 15, 2005	58.94	59.26	57.77	58.12	3,315,946	-0.98(-1.66%)
Apr 14, 2005	59.14	59.54	58.95	59.10	2,795,231	-0.24(-0.40%)
Apr 13, 2005	59.70	60.10	59.08	59.34	2,641,503	-0.29(-0.49%)
Apr 12, 2005	58.72	60.09	58.39	59.64	2,819,219	+0.68(+1.15%)
Apr 11, 2005	59.14	59.44	58.57	58.96	1,695,777	-0.25(-0.42%)
Apr 08, 2005	59.95	59.96	58.81	59.21	1,628,835	-0.73(-1.22%)
Apr 07, 2005	59.77	60.15	59.36	59.94	1,648,176	+0.09(+0.15%)
Apr 06, 2005	59.78	60.24	59.72	59.85	1,227,811	+0.06(+0.09%)
Apr 05, 2005	59.72	60.27	59.60	59.80	1,413,440	+0.22(+0.36%)
Apr 04, 2005	59.53	60.11	58.68	59.58	2,310,185	+0.12(+0.20%)
Apr 01, 2005	60.51	61.31	59.16	59.46	3,223,634	-0.07(-0.12%)
Mar 31, 2005	59.52	59.72	59.08	59.53	2,650,797	+0.05(+0.08%)
Mar 30, 2005	58.82	59.49	58.66	59.49	2,081,728	+0.76(+1.29%)
Mar 29, 2005	58.74	59.22	58.24	58.73	2,800,380	-0.32(-0.54%)
Mar 28, 2005	60.07	60.07	58.78	59.05	3,251,641	-0.71(-1.19%)
Mar 24, 2005	60.40	60.74	59.59	59.76	2,423,848	-0.61(-1.00%)
Mar 23, 2005	60.23	60.57	59.56	60.36	3,286,054	+0.14(+0.22%)
Mar 22, 2005	61.23	61.48	60.06	60.23	2,621,282	-1.05(-1.72%)
Mar 21, 2005	61.02	61.68	60.81	61.28	2,427,993	+0.25(+0.42%)
Mar 18, 2005	61.39	61.39	60.43	61.02	3,552,942	-0.23(-0.38%)
Mar 17, 2005	61.51	61.67	60.85	61.25	2,354,143	-0.06(-0.09%)
Mar 16, 2005	62.26	62.26	61.15	61.31	3,430,488	-0.96(-1.53%)
Mar 15, 2005	63.20	63.20	62.14	62.26	3,752,010	-0.64(-1.03%)
Mar 14, 2005	62.30	63.00	62.14	62.91	2,647,908	+0.90(+1.45%)
Mar 11, 2005	62.67	63.15	61.51	62.01	3,085,480	-0.66(-1.05%)
Mar 10, 2005	62.46	62.86	61.96	62.67	2,784,179	+0.25(+0.40%)
Mar 09, 2005	62.70	63.74	62.30	62.42	5,620,982	-0.28(-0.44%)
Mar 08, 2005	60.99	62.70	60.99	62.70	8,759,840	+2.19(+3.62%)
Mar 07, 2005	59.80	61.90	59.72	60.51	12,088,722	-1.66(-2.66%)
Mar 04, 2005	61.31	62.47	61.29	62.17	2,559,616	+1.18(+1.93%)
Mar 03, 2005	61.51	61.70	60.72	60.99	2,120,663	+0.05(+0.08%)
Mar 02, 2005	60.79	61.55	60.74	60.94	1,302,415	-0.17(-0.27%)
Mar 01, 2005	61.40	61.69	60.76	61.11	1,746,517	+0.06(+0.09%)
Feb 28, 2005	61.51	61.55	60.88	61.05	2,255,049	-0.53(-0.87%)
Feb 25, 2005	60.27	61.75	60.19	61.59	1,695,902	+1.07(+1.78%)
Feb 24, 2005	59.88	60.55	59.68	60.51	1,609,744	+0.46(+0.77%)
Feb 23, 2005	59.72	60.87	59.48	60.05	3,005,853	+0.33(+0.56%)
Feb 22, 2005	60.80	61.39	59.42	59.72	3,046,797	-1.45(-2.37%)
Feb 18, 2005	61.95	61.95	60.96	61.17	2,065,401	-0.84(-1.36%)
Feb 17, 2005	62.42	62.74	61.75	62.01	1,603,213	-0.60(-0.95%)
Feb 16, 2005	62.30	62.82	62.14	62.61	1,069,060	+0.10(+0.17%)
Feb 15, 2005	62.50	62.88	62.23	62.50	2,140,381	-0.28(-0.44%)
Feb 14, 2005	62.43	62.98	62.31	62.78	1,336,451	+0.36(+0.57%)
Feb 11, 2005	61.63	62.69	61.03	62.42	1,553,729	+0.96(+1.55%)
Feb 10, 2005	61.25	61.71	60.85	61.47	2,270,748	+0.29(+0.48%)
Feb 09, 2005	61.60	62.29	60.99	61.17	2,615,128	-0.39(-0.63%)
Feb 08, 2005	61.93	62.35	61.47	61.56	1,893,211	-1.00(-1.59%)
Feb 07, 2005	62.54	63.08	62.40	62.56	894,107	-0.21(-0.33%)
Feb 04, 2005	62.33	62.84	62.18	62.77	1,720,770	+0.33(+0.52%)
Feb 03, 2005	62.49	63.00	62.25	62.44	1,477,996	-0.04(-0.06%)
Feb 02, 2005	63.12	63.12	62.10	62.48	1,809,314	-0.79(-1.25%)
Feb 01, 2005	62.25	63.40	62.10	63.27	2,375,871	+0.94(+1.51%)
Jan 31, 2005	62.06	62.62	61.78	62.33	1,614,014	+0.53(+0.85%)
Jan 28, 2005	61.92	62.06	61.27	61.80	1,707,959	+0.00(+0.00%)
Jan 27, 2005	62.60	62.76	61.80	61.80	1,984,518	-0.90(-1.43%)
Jan 26, 2005	61.68	62.89	61.47	62.70	2,034,630	+1.35(+2.19%)
Jan 25, 2005	61.55	61.91	61.11	61.36	2,207,072	+0.25(+0.40%)
Jan 24, 2005	62.36	62.42	61.05	61.11	2,857,400	-1.31(-2.09%)
Jan 21, 2005	62.64	63.49	62.42	62.42	3,657,186	-0.21(-0.34%)
Jan 20, 2005	62.70	63.48	61.79	62.63	9,188,745	-2.74(-4.19%)
Jan 19, 2005	66.03	66.18	65.12	65.37	2,045,557	-0.66(-1.00%)
Jan 18, 2005	64.99	66.15	64.98	66.03	1,574,075	+0.64(+0.99%)
Jan 14, 2005	65.37	65.59	64.96	65.39	1,131,480	+0.06(+0.10%)
Jan 13, 2005	65.66	66.03	65.26	65.32	1,598,190	-0.34(-0.52%)
Jan 12, 2005	65.19	65.66	64.44	65.66	1,335,320	+0.30(+0.46%)
Jan 11, 2005	65.13	65.77	64.93	65.36	1,509,897	-0.18(-0.27%)
Jan 10, 2005	65.05	65.97	65.02	65.54	1,142,910	+0.28(+0.43%)
Jan 07, 2005	65.70	66.14	65.12	65.26	1,885,047	-0.39(-0.59%)
Jan 06, 2005	64.88	65.92	64.42	65.65	1,755,685	+0.81(+1.25%)
Jan 05, 2005	65.50	65.68	64.78	64.84	1,894,090	-0.65(-1.00%)
Jan 04, 2005	66.88	67.27	65.49	65.49	1,961,786	-1.23(-1.85%)
Jan 03, 2005	66.92	67.48	66.52	66.72	2,162,486	-0.33(-0.49%)
Dec 31, 2004	66.72	67.24	66.44	67.05	960,169	+0.33(+0.50%)
Dec 30, 2004	66.98	67.24	66.71	66.71	806,567	-0.29(-0.44%)
Dec 29, 2004	67.01	67.18	66.61	67.01	925,003	+0.17(+0.25%)
Dec 28, 2004	66.40	67.00	66.37	66.84	1,341,726	+0.91(+1.38%)
Dec 27, 2004	65.45	66.15	65.30	65.93	1,087,899	+0.30(+0.46%)
Dec 23, 2004	65.85	65.92	65.54	65.63	590,922	-0.24(-0.36%)
Dec 22, 2004	65.89	65.93	65.71	65.87	896,242	-0.02(-0.02%)
Dec 21, 2004	65.49	65.98	65.40	65.89	1,284,203	+0.65(+1.00%)
Dec 20, 2004	65.48	65.96	65.23	65.23	1,198,548	-0.09(-0.13%)
Dec 17, 2004	64.67	65.43	64.67	65.32	1,874,874	+0.18(+0.27%)
Dec 16, 2004	65.45	65.63	64.90	65.15	1,355,164	-0.50(-0.76%)
Dec 15, 2004	64.89	65.78	64.68	65.65	1,651,693	+0.47(+0.72%)
Dec 14, 2004	65.21	65.28	64.66	65.18	1,379,530	-0.10(-0.15%)
Dec 13, 2004	64.88	65.27	64.17	65.27	2,710,078	+0.68(+1.06%)
Dec 10, 2004	63.26	65.49	63.26	64.59	3,870,320	+1.54(+2.44%)
Dec 09, 2004	62.46	63.06	61.74	63.05	1,667,643	+0.47(+0.75%)
Dec 08, 2004	62.58	62.74	62.02	62.58	1,383,423	-0.07(-0.11%)
Dec 07, 2004	63.19	63.55	62.64	62.65	1,591,533	-0.53(-0.83%)
Dec 06, 2004	62.22	63.53	62.22	63.18	1,636,245	+0.09(+0.14%)
Dec 03, 2004	63.42	63.70	62.74	63.09	1,484,652	-0.53(-0.84%)
Dec 02, 2004	63.08	63.93	62.88	63.63	2,239,601	+0.49(+0.77%)
Dec 01, 2004	62.62	63.38	62.62	63.14	1,513,790	+0.57(+0.92%)
Nov 30, 2004	62.52	62.83	62.19	62.57	1,422,734	+0.06(+0.09%)
Nov 29, 2004	63.38	63.43	62.33	62.51	1,643,655	-1.17(-1.84%)
Nov 26, 2004	63.62	63.69	63.46	63.68	474,496	-0.01(-0.01%)
Nov 24, 2004	63.30	63.70	63.22	63.69	1,385,684	+0.41(+0.65%)
Nov 23, 2004	62.28	63.54	62.25	63.28	1,887,936	+1.00(+1.61%)
Nov 22, 2004	61.96	62.49	61.26	62.27	1,334,441	+0.43(+0.70%)
Nov 19, 2004	63.11	63.31	61.72	61.84	1,453,002	-1.25(-1.98%)
Nov 18, 2004	62.73	63.35	62.71	63.09	909,304	+0.37(+0.58%)
Nov 17, 2004	62.46	63.65	62.38	62.73	1,964,423	+0.36(+0.57%)
Nov 16, 2004	63.46	63.47	62.34	62.37	1,628,207	-1.11(-1.76%)
Nov 15, 2004	63.18	63.67	63.02	63.48	1,707,708	+0.01(+0.01%)
Nov 12, 2004	63.22	63.55	62.82	63.47	1,717,881	+0.37(+0.59%)
Nov 11, 2004	62.62	63.16	62.50	63.10	2,204,811	+0.48(+0.76%)
Nov 10, 2004	62.10	62.83	62.08	62.62	2,247,513	+0.72(+1.16%)
Nov 09, 2004	60.35	62.02	60.35	61.91	2,402,246	+0.56(+0.91%)
Nov 08, 2004	61.13	61.63	60.93	61.35	1,779,046	-0.07(-0.12%)
Nov 05, 2004	61.07	61.71	60.82	61.42	1,875,628	+0.51(+0.84%)
Nov 04, 2004	59.70	60.92	59.41	60.91	1,939,807	+1.39(+2.33%)
Nov 03, 2004	59.94	60.23	59.25	59.52	1,936,667	+0.24(+0.40%)
Nov 02, 2004	59.55	59.89	59.13	59.29	2,209,709	-0.02(-0.03%)
Nov 01, 2004	58.88	59.51	58.78	59.30	2,017,801	+0.57(+0.98%)
Oct 29, 2004	58.52	58.91	58.24	58.73	1,770,631	+0.35(+0.60%)
Oct 28, 2004	58.46	58.78	58.25	58.38	1,305,429	-0.32(-0.54%)
Oct 27, 2004	57.92	58.83	57.41	58.70	2,164,621	+0.71(+1.22%)
Oct 26, 2004	56.13	57.99	56.10	57.99	2,511,638	+1.86(+3.32%)
Oct 25, 2004	55.61	56.19	55.18	56.13	1,910,543	+0.55(+0.99%)
Oct 22, 2004	56.39	56.44	55.16	55.58	1,817,603	-0.65(-1.16%)
Oct 21, 2004	56.33	57.09	55.66	56.23	4,862,768	+1.25(+2.27%)
Oct 20, 2004	55.38	55.72	53.84	54.98	3,414,537	-0.76(-1.36%)
Oct 19, 2004	55.62	56.37	55.04	55.73	2,058,870	+0.25(+0.44%)
Oct 18, 2004	55.46	55.73	55.15	55.49	1,564,279	-0.18(-0.31%)
Oct 15, 2004	55.50	55.67	54.99	55.66	2,081,980	+0.55(+1.00%)
Oct 14, 2004	56.16	56.16	55.00	55.11	3,203,664	-1.13(-2.01%)
Oct 13, 2004	57.56	57.72	56.21	56.24	1,691,004	-1.11(-1.94%)
Oct 12, 2004	56.85	57.54	56.77	57.36	2,302,649	-0.88(-1.52%)
Oct 11, 2004	58.18	58.36	58.07	58.24	608,630	+0.17(+0.29%)
Oct 08, 2004	58.56	58.57	57.88	58.08	1,537,527	-0.74(-1.26%)
Oct 07, 2004	59.36	59.58	58.82	58.82	1,625,569	-0.97(-1.62%)
Oct 06, 2004	59.31	59.79	59.20	59.79	1,537,402	+0.61(+1.02%)
Oct 05, 2004	59.63	59.71	59.04	59.18	1,490,429	-0.45(-0.75%)
Oct 04, 2004	59.70	60.11	59.59	59.63	1,112,390	+0.26(+0.44%)

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.