Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	45.54	46.06	45.27	45.52	3,314,909	-0.03(-0.06%)
Aug 30, 2005	47.06	47.06	45.23	45.55	3,735,830	-1.70(-3.61%)
Aug 29, 2005	47.04	47.41	46.44	47.25	2,472,961	-0.22(-0.45%)
Aug 26, 2005	47.54	47.92	47.17	47.47	1,678,554	-0.07(-0.16%)
Aug 25, 2005	46.90	47.92	46.90	47.54	2,732,137	+1.00(+2.15%)
Aug 24, 2005	47.09	47.29	46.52	46.54	2,270,193	-0.65(-1.37%)
Aug 23, 2005	47.32	47.57	47.01	47.19	1,766,050	+0.05(+0.10%)
Aug 22, 2005	47.32	47.50	46.83	47.14	2,278,740	+0.10(+0.22%)
Aug 19, 2005	47.71	47.91	46.66	47.04	3,411,806	-0.67(-1.41%)
Aug 18, 2005	47.69	47.86	47.28	47.71	3,568,744	+0.23(+0.49%)
Aug 17, 2005	46.94	47.95	46.81	47.48	3,909,646	+0.92(+1.97%)
Aug 16, 2005	48.21	48.67	46.03	46.56	8,466,165	-2.02(-4.16%)
Aug 15, 2005	49.47	49.68	48.36	48.58	3,317,580	-0.56(-1.14%)
Aug 12, 2005	48.16	49.24	48.15	49.14	2,213,999	+0.51(+1.06%)
Aug 11, 2005	48.70	49.14	48.26	48.63	1,220,242	-0.09(-0.19%)
Aug 10, 2005	48.24	49.42	48.12	48.72	4,376,185	+0.55(+1.15%)
Aug 09, 2005	48.58	48.72	47.66	48.17	3,135,858	-0.32(-0.66%)
Aug 08, 2005	48.72	49.32	48.40	48.49	2,404,268	-0.12(-0.25%)
Aug 05, 2005	50.47	50.55	48.52	48.61	4,119,786	-1.86(-3.69%)
Aug 04, 2005	51.25	51.64	50.09	50.47	4,155,575	-2.34(-4.43%)
Aug 03, 2005	52.91	53.45	52.79	52.81	1,067,258	-0.38(-0.72%)
Aug 02, 2005	53.57	53.60	52.75	53.20	1,279,534	-0.14(-0.26%)
Aug 01, 2005	52.59	53.45	52.24	53.34	1,391,815	+0.79(+1.50%)
Jul 29, 2005	53.44	53.54	52.51	52.55	2,037,405	-1.11(-2.08%)
Jul 28, 2005	54.15	54.17	53.52	53.66	1,669,794	-0.36(-0.66%)
Jul 27, 2005	53.26	54.14	52.92	54.02	1,274,192	+0.94(+1.76%)
Jul 26, 2005	53.26	53.67	53.05	53.08	1,512,322	-0.15(-0.28%)
Jul 25, 2005	53.80	54.28	53.23	53.23	1,596,827	-0.66(-1.23%)
Jul 22, 2005	53.07	53.90	52.96	53.90	1,124,413	+0.89(+1.68%)
Jul 21, 2005	53.92	53.92	53.00	53.01	2,108,769	-0.91(-1.68%)
Jul 20, 2005	52.89	54.00	52.75	53.92	1,619,903	+0.68(+1.28%)
Jul 19, 2005	52.80	53.49	52.50	53.23	1,825,021	+0.52(+0.99%)
Jul 18, 2005	51.72	52.90	51.64	52.71	2,633,317	+0.99(+1.92%)
Jul 15, 2005	50.99	52.14	50.99	51.72	1,490,956	+0.74(+1.45%)
Jul 14, 2005	51.44	51.90	50.89	50.98	1,574,285	-0.55(-1.07%)
Jul 13, 2005	51.95	52.08	51.45	51.53	993,436	-0.47(-0.90%)
Jul 12, 2005	52.13	52.33	51.74	52.00	1,496,084	-0.21(-0.39%)
Jul 11, 2005	52.23	52.51	51.83	52.20	2,261,860	+0.34(+0.65%)
Jul 08, 2005	51.32	51.91	51.15	51.87	2,321,473	+0.45(+0.87%)
Jul 07, 2005	50.27	51.57	50.24	51.42	3,210,961	+1.53(+3.06%)
Jul 06, 2005	50.42	50.57	49.59	49.89	1,702,805	-0.70(-1.39%)
Jul 05, 2005	49.48	51.14	49.48	50.59	2,052,682	+0.88(+1.77%)
Jul 01, 2005	49.54	49.93	49.37	49.71	1,608,578	+0.50(+1.01%)
Jun 30, 2005	49.28	49.84	49.05	49.22	2,749,658	+0.22(+0.44%)
Jun 29, 2005	49.14	49.69	48.85	49.00	4,221,171	-0.14(-0.29%)
Jun 28, 2005	48.49	49.33	48.43	49.14	1,769,468	+0.90(+1.86%)
Jun 27, 2005	48.63	49.08	48.18	48.24	2,135,904	-0.53(-1.09%)
Jun 24, 2005	48.81	49.05	48.37	48.78	2,956,379	-0.22(-0.46%)
Jun 23, 2005	49.56	49.88	48.86	49.00	1,786,775	-0.73(-1.47%)
Jun 22, 2005	49.33	49.94	49.10	49.73	1,092,577	+0.54(+1.10%)
Jun 21, 2005	49.28	49.66	48.76	49.19	1,174,517	-0.08(-0.17%)
Jun 20, 2005	49.00	49.40	48.62	49.27	1,254,001	-0.03(-0.06%)
Jun 17, 2005	49.75	49.80	49.17	49.30	2,183,765	-0.14(-0.28%)
Jun 16, 2005	49.47	49.96	49.19	49.44	1,231,459	-0.22(-0.43%)
Jun 15, 2005	50.11	50.27	49.23	49.66	1,895,958	-0.43(-0.86%)
Jun 14, 2005	48.86	50.18	48.81	50.09	2,996,975	+1.32(+2.71%)
Jun 13, 2005	49.04	49.51	48.64	48.77	1,311,263	-0.11(-0.23%)
Jun 10, 2005	48.77	49.14	48.54	48.88	1,653,875	+0.22(+0.46%)
Jun 09, 2005	47.93	48.84	47.66	48.66	2,032,918	+0.56(+1.17%)
Jun 08, 2005	48.88	48.91	47.78	48.09	1,485,721	-0.80(-1.63%)
Jun 07, 2005	48.53	49.23	48.42	48.89	2,832,346	+0.31(+0.64%)
Jun 06, 2005	47.25	48.62	47.08	48.58	2,207,910	+1.25(+2.65%)
Jun 03, 2005	47.64	48.20	46.96	47.33	1,669,687	-0.13(-0.28%)
Jun 02, 2005	47.55	48.03	46.99	47.46	2,860,123	+0.73(+1.56%)
Jun 01, 2005	46.88	47.60	46.53	46.73	2,613,660	+0.15(+0.32%)
May 31, 2005	48.16	48.16	46.58	46.58	3,286,599	-1.48(-3.08%)
May 27, 2005	48.34	48.54	47.98	48.06	1,140,758	-0.27(-0.56%)
May 26, 2005	48.00	48.37	47.72	48.33	1,876,728	+0.48(+1.00%)
May 25, 2005	47.74	47.98	47.46	47.85	1,639,560	+0.07(+0.14%)
May 24, 2005	47.27	47.88	46.81	47.78	1,614,882	+0.27(+0.57%)
May 23, 2005	47.22	48.04	47.18	47.51	2,423,070	+0.08(+0.18%)
May 20, 2005	48.07	48.08	47.14	47.43	2,379,910	-0.40(-0.84%)
May 19, 2005	47.55	48.32	47.18	47.83	3,716,173	+0.33(+0.69%)
May 18, 2005	46.29	47.65	46.19	47.50	4,260,699	+1.31(+2.84%)
May 17, 2005	45.56	46.30	44.96	46.19	4,176,835	+1.42(+3.18%)
May 16, 2005	44.92	45.01	44.33	44.77	1,810,706	+0.16(+0.36%)
May 13, 2005	44.79	45.18	44.01	44.61	1,849,807	-0.05(-0.10%)
May 12, 2005	45.53	45.83	44.56	44.66	1,322,587	-0.99(-2.17%)
May 11, 2005	45.42	45.77	44.47	45.65	1,487,858	+0.38(+0.85%)
May 10, 2005	45.84	46.19	45.15	45.27	1,633,791	-0.64(-1.39%)
May 09, 2005	45.22	46.03	45.18	45.90	1,484,546	+0.77(+1.70%)
May 06, 2005	45.40	45.98	44.84	45.14	2,610,989	+0.09(+0.21%)
May 05, 2005	44.70	45.38	43.73	45.04	5,904,425	+0.35(+0.77%)
May 04, 2005	44.79	45.75	44.40	44.70	2,814,719	-0.09(-0.21%)
May 03, 2005	44.48	45.00	44.27	44.79	2,363,244	+0.50(+1.12%)
May 02, 2005	44.38	44.38	43.90	44.29	2,312,606	-0.08(-0.19%)
Apr 29, 2005	44.86	44.86	43.51	44.38	4,179,399	-0.10(-0.23%)
Apr 28, 2005	44.65	45.26	44.32	44.48	3,305,081	-0.16(-0.36%)
Apr 27, 2005	44.42	45.05	43.99	44.64	2,308,653	+0.12(+0.27%)
Apr 26, 2005	44.06	45.55	43.81	44.52	3,059,579	+0.45(+1.02%)
Apr 25, 2005	43.57	44.23	43.54	44.07	2,184,834	+0.65(+1.49%)
Apr 22, 2005	43.54	43.54	42.98	43.42	2,830,637	-0.11(-0.26%)
Apr 21, 2005	42.64	43.95	42.49	43.54	4,261,874	+1.53(+3.63%)
Apr 20, 2005	42.92	44.31	41.00	42.01	7,063,773	-0.60(-1.41%)
Apr 19, 2005	43.76	43.78	42.22	42.61	3,172,395	-0.94(-2.15%)
Apr 18, 2005	43.01	43.62	42.15	43.54	2,735,449	+0.96(+2.26%)
Apr 15, 2005	43.34	43.43	42.36	42.58	3,583,059	-1.18(-2.70%)
Apr 14, 2005	44.89	45.07	43.33	43.76	4,350,545	-1.13(-2.52%)
Apr 13, 2005	45.73	45.85	44.32	44.89	4,670,722	-1.30(-2.82%)
Apr 12, 2005	46.15	46.35	45.61	46.19	1,553,880	-0.19(-0.40%)
Apr 11, 2005	45.77	46.75	45.41	46.38	2,351,706	+1.00(+2.21%)
Apr 08, 2005	46.42	46.63	45.30	45.38	2,176,501	-0.93(-2.00%)
Apr 07, 2005	46.52	46.57	45.49	46.31	4,148,417	-0.49(-1.04%)
Apr 06, 2005	46.90	47.17	46.48	46.79	4,295,740	+0.31(+0.66%)
Apr 05, 2005	45.77	46.61	45.42	46.48	3,639,680	+0.72(+1.57%)
Apr 04, 2005	46.41	46.42	45.15	45.76	6,597,556	-1.08(-2.30%)
Apr 01, 2005	47.78	48.31	46.12	46.84	9,719,098	-1.76(-3.62%)
Mar 31, 2005	48.67	50.02	46.90	48.60	22,083,372	+3.76(+8.39%)
Mar 30, 2005	44.16	45.76	44.16	44.84	4,040,516	+1.14(+2.61%)
Mar 29, 2005	44.23	44.41	43.69	43.69	1,973,412	-0.70(-1.58%)
Mar 28, 2005	43.20	44.52	43.20	44.40	1,563,709	+1.30(+3.02%)
Mar 24, 2005	43.15	43.30	42.95	43.10	1,462,431	-0.06(-0.13%)
Mar 23, 2005	43.20	43.48	43.06	43.15	1,962,088	-0.19(-0.43%)
Mar 22, 2005	43.42	43.89	43.26	43.34	1,516,168	-0.08(-0.19%)
Mar 21, 2005	42.91	43.60	42.89	43.42	1,826,624	+0.65(+1.51%)
Mar 18, 2005	43.25	43.43	42.36	42.78	3,247,177	-0.70(-1.61%)
Mar 17, 2005	43.99	44.13	43.46	43.48	2,657,034	-0.40(-0.92%)
Mar 16, 2005	44.81	45.26	43.81	43.88	2,665,260	-1.16(-2.58%)
Mar 15, 2005	45.59	45.85	44.79	45.04	1,905,894	-0.71(-1.55%)
Mar 14, 2005	45.12	45.83	45.07	45.75	1,961,233	+0.81(+1.81%)
Mar 11, 2005	44.37	45.01	44.22	44.94	1,510,292	+0.45(+1.01%)
Mar 10, 2005	44.72	44.84	44.03	44.49	1,508,369	-0.28(-0.63%)
Mar 09, 2005	44.35	45.09	44.22	44.77	2,256,091	+0.42(+0.95%)
Mar 08, 2005	43.98	44.51	43.71	44.35	1,631,761	+0.36(+0.81%)
Mar 07, 2005	43.84	44.54	43.79	43.99	2,488,025	+0.15(+0.34%)
Mar 04, 2005	42.54	44.13	42.49	43.84	4,602,029	+1.65(+3.90%)
Mar 03, 2005	42.31	42.49	42.11	42.20	4,258,135	-0.01(-0.02%)
Mar 02, 2005	42.26	42.42	41.85	42.21	3,175,493	-0.29(-0.68%)
Mar 01, 2005	41.70	42.50	41.53	42.50	5,092,284	+0.85(+2.05%)
Feb 28, 2005	42.12	42.12	41.54	41.64	4,427,358	-0.48(-1.13%)
Feb 25, 2005	42.03	42.12	41.65	42.12	5,643,861	+0.84(+2.04%)
Feb 24, 2005	41.65	41.91	40.95	41.28	2,674,875	-0.05(-0.11%)
Feb 23, 2005	40.48	41.51	40.38	41.33	3,223,995	+0.84(+2.08%)
Feb 22, 2005	41.65	41.79	40.44	40.48	2,973,899	-0.37(-0.92%)
Feb 18, 2005	41.09	41.19	40.70	40.86	2,086,120	-0.17(-0.41%)
Feb 17, 2005	41.75	41.79	41.02	41.03	1,931,747	-0.63(-1.51%)
Feb 16, 2005	41.38	41.79	41.16	41.65	1,820,534	+0.20(+0.47%)
Feb 15, 2005	41.70	41.83	41.10	41.46	1,811,454	-0.07(-0.18%)
Feb 14, 2005	40.67	41.78	40.62	41.53	1,418,951	+0.81(+2.00%)
Feb 11, 2005	41.38	41.54	40.36	40.72	2,347,753	-0.66(-1.61%)
Feb 10, 2005	41.09	41.44	41.00	41.38	1,492,131	+0.48(+1.17%)
Feb 09, 2005	41.35	41.64	40.86	40.91	2,251,925	-0.49(-1.18%)
Feb 08, 2005	41.14	41.55	41.00	41.39	2,652,761	+0.25(+0.61%)
Feb 07, 2005	40.68	41.42	40.60	41.14	2,229,917	+0.43(+1.06%)
Feb 04, 2005	40.94	41.51	40.50	40.71	2,650,517	-0.35(-0.84%)
Feb 03, 2005	40.30	41.23	39.81	41.05	3,546,629	+1.51(+3.81%)
Feb 02, 2005	39.53	39.69	39.42	39.55	2,051,400	+0.14(+0.36%)
Feb 01, 2005	39.99	40.25	39.32	39.41	2,455,441	-0.58(-1.45%)
Jan 31, 2005	39.49	40.17	39.44	39.99	1,759,960	+0.96(+2.47%)
Jan 28, 2005	38.69	39.11	38.46	39.02	1,783,036	+0.34(+0.87%)
Jan 27, 2005	38.54	39.00	38.45	38.69	1,585,716	-0.04(-0.10%)
Jan 26, 2005	38.75	39.12	38.38	38.72	1,734,427	-0.01(-0.02%)
Jan 25, 2005	38.58	38.93	38.45	38.73	1,600,245	+0.09(+0.24%)
Jan 24, 2005	39.29	39.30	38.56	38.64	2,286,966	-0.44(-1.13%)
Jan 21, 2005	39.36	39.61	39.07	39.08	2,253,848	-0.33(-0.83%)
Jan 20, 2005	40.11	40.25	39.29	39.41	2,263,890	-0.50(-1.24%)
Jan 19, 2005	40.16	40.22	39.85	39.90	1,393,845	-0.40(-1.00%)
Jan 18, 2005	39.83	40.91	39.82	40.31	4,002,270	+0.51(+1.29%)
Jan 14, 2005	39.03	39.88	39.03	39.79	2,113,683	+0.76(+1.94%)
Jan 13, 2005	38.85	39.35	38.85	39.03	2,515,374	+0.32(+0.82%)
Jan 12, 2005	38.28	38.79	38.22	38.71	2,348,501	+0.51(+1.32%)
Jan 11, 2005	37.77	38.45	37.77	38.21	1,949,802	+0.05(+0.12%)
Jan 10, 2005	38.05	38.31	38.00	38.16	3,580,709	+0.00(+0.00%)
Jan 07, 2005	38.37	38.37	37.96	38.16	2,495,182	-0.01(-0.02%)
Jan 06, 2005	38.38	38.56	38.06	38.17	3,300,594	-0.02(-0.05%)
Jan 05, 2005	38.14	38.54	37.99	38.19	2,232,802	+0.21(+0.54%)
Jan 04, 2005	38.96	38.96	37.69	37.98	3,586,691	-0.79(-2.03%)
Jan 03, 2005	39.13	39.70	38.68	38.77	2,935,547	+0.02(+0.05%)
Dec 31, 2004	38.70	39.15	38.66	38.75	987,026	+0.08(+0.22%)
Dec 30, 2004	38.70	39.11	38.49	38.67	643,132	-0.04(-0.10%)
Dec 29, 2004	38.61	39.13	38.50	38.71	2,113,576	+0.09(+0.24%)
Dec 28, 2004	37.68	38.61	37.49	38.61	1,738,166	+0.87(+2.31%)
Dec 27, 2004	37.82	38.09	37.43	37.74	1,940,401	+0.30(+0.80%)
Dec 23, 2004	38.36	38.39	37.38	37.44	2,926,145	-0.84(-2.20%)
Dec 22, 2004	37.77	38.56	37.54	38.28	3,162,352	+0.61(+1.61%)
Dec 21, 2004	37.30	37.92	37.30	37.68	2,950,610	+0.51(+1.39%)
Dec 20, 2004	37.49	37.75	37.07	37.16	2,571,247	-0.15(-0.40%)
Dec 17, 2004	37.21	37.67	37.21	37.31	2,506,934	-0.10(-0.28%)
Dec 16, 2004	37.44	37.93	37.02	37.41	2,755,106	-0.03(-0.07%)
Dec 15, 2004	37.68	37.96	37.25	37.44	2,978,921	-0.55(-1.45%)
Dec 14, 2004	36.46	38.12	36.43	37.99	4,524,468	+1.59(+4.37%)
Dec 13, 2004	36.88	37.20	35.92	36.40	3,653,996	-0.48(-1.29%)
Dec 10, 2004	37.08	37.42	36.82	36.88	2,429,480	-0.19(-0.51%)
Dec 09, 2004	37.25	37.28	36.87	37.07	2,736,411	-0.18(-0.48%)
Dec 08, 2004	37.09	37.39	36.97	37.25	1,569,157	+0.12(+0.33%)
Dec 07, 2004	36.93	37.41	36.86	37.12	3,112,355	+0.07(+0.20%)
Dec 06, 2004	36.26	37.08	36.15	37.05	2,186,436	+0.79(+2.17%)
Dec 03, 2004	36.27	36.53	35.97	36.26	3,077,207	-0.15(-0.41%)
Dec 02, 2004	36.52	36.92	35.68	36.41	4,526,285	-0.19(-0.51%)
Dec 01, 2004	36.43	36.81	36.38	36.60	3,395,247	+0.47(+1.30%)
Nov 30, 2004	37.37	37.49	36.02	36.13	2,980,523	-1.23(-3.28%)
Nov 29, 2004	38.05	38.31	37.07	37.36	3,760,935	-0.61(-1.60%)
Nov 26, 2004	37.80	38.24	37.80	37.97	790,347	+0.39(+1.05%)
Nov 24, 2004	37.89	37.89	37.43	37.57	1,640,308	-0.01(-0.03%)
Nov 23, 2004	37.21	37.58	37.16	37.58	2,265,920	+0.23(+0.63%)
Nov 22, 2004	37.21	37.57	37.05	37.35	2,390,273	+0.00(+0.00%)
Nov 19, 2004	37.75	37.75	37.07	37.35	3,582,632	-0.50(-1.31%)
Nov 18, 2004	37.77	38.07	37.44	37.84	4,575,534	-0.23(-0.61%)
Nov 17, 2004	38.27	38.38	37.57	38.08	6,367,438	+0.66(+1.75%)
Nov 16, 2004	38.24	38.28	36.83	37.42	4,074,596	-0.40(-1.06%)
Nov 15, 2004	37.30	38.10	37.00	37.83	3,748,009	+0.51(+1.35%)
Nov 12, 2004	36.88	37.39	36.81	37.32	2,103,000	+0.19(+0.50%)
Nov 11, 2004	36.72	37.17	36.35	37.13	2,171,693	+0.52(+1.43%)
Nov 10, 2004	35.94	36.70	35.93	36.61	4,209,953	+0.34(+0.93%)
Nov 09, 2004	36.22	36.46	35.80	36.27	4,524,896	-0.11(-0.31%)
Nov 08, 2004	36.22	36.62	35.74	36.38	4,310,055	-0.23(-0.64%)
Nov 05, 2004	35.20	36.79	35.13	36.62	5,777,295	+1.59(+4.54%)
Nov 04, 2004	34.17	35.20	33.55	35.03	9,336,638	+2.64(+8.15%)
Nov 03, 2004	32.48	32.55	31.96	32.39	3,719,057	+0.25(+0.79%)
Nov 02, 2004	32.56	32.57	31.93	32.13	3,792,772	-0.42(-1.29%)
Nov 01, 2004	32.86	33.52	32.45	32.56	6,534,631	+0.18(+0.55%)
Oct 29, 2004	33.07	33.08	31.85	32.38	7,634,153	-0.69(-2.09%)
Oct 28, 2004	34.89	34.92	32.85	33.07	8,479,306	-1.90(-5.43%)
Oct 27, 2004	35.20	35.20	34.74	34.97	5,004,895	-0.04(-0.11%)
Oct 26, 2004	35.48	35.80	34.91	35.01	4,341,144	-0.33(-0.93%)
Oct 25, 2004	35.57	35.57	35.07	35.34	2,357,368	-0.42(-1.18%)
Oct 22, 2004	35.90	36.26	35.42	35.76	2,987,254	-0.17(-0.47%)
Oct 21, 2004	35.81	36.11	35.48	35.93	2,114,965	+0.11(+0.31%)
Oct 20, 2004	35.80	35.92	35.54	35.81	3,776,106	+0.01(+0.03%)
Oct 19, 2004	35.54	36.29	35.40	35.80	3,437,019	+0.26(+0.74%)
Oct 18, 2004	34.39	35.54	34.20	35.54	3,269,505	+1.22(+3.55%)
Oct 15, 2004	34.59	34.61	34.07	34.32	3,738,714	-0.09(-0.27%)
Oct 14, 2004	34.63	34.63	34.22	34.42	2,521,784	-0.22(-0.62%)
Oct 13, 2004	34.51	34.78	34.43	34.63	4,136,132	+0.53(+1.56%)
Oct 12, 2004	34.15	34.24	33.79	34.10	2,241,134	-0.05(-0.14%)
Oct 11, 2004	34.26	34.30	33.87	34.15	3,182,223	-0.11(-0.33%)
Oct 08, 2004	34.17	34.34	33.99	34.26	2,773,054	+0.09(+0.27%)
Oct 07, 2004	34.82	35.10	33.95	34.17	5,328,811	+0.41(+1.22%)
Oct 06, 2004	33.42	33.76	33.14	33.75	4,633,331	-0.03(-0.08%)
Oct 05, 2004	34.07	34.45	33.62	33.78	2,862,580	-0.41(-1.20%)
Oct 04, 2004	33.12	34.52	33.12	34.19	4,949,769	+1.08(+3.25%)
Oct 01, 2004	33.28	33.51	33.04	33.12	4,607,050	+0.09(+0.28%)
Sep 30, 2004	33.52	33.52	32.65	33.02	6,820,622	-0.50(-1.48%)
Sep 29, 2004	33.79	33.79	33.23	33.52	3,383,709	-0.30(-0.89%)
Sep 28, 2004	34.11	34.14	33.61	33.82	3,200,705	-0.24(-0.71%)
Sep 27, 2004	34.80	34.91	34.01	34.06	3,436,378	-0.74(-2.12%)
Sep 24, 2004	34.48	35.07	34.35	34.80	3,112,675	+0.40(+1.17%)
Sep 23, 2004	33.89	34.54	33.79	34.40	3,858,367	+0.62(+1.83%)
Sep 22, 2004	34.02	34.13	33.57	33.78	3,499,943	-0.55(-1.61%)
Sep 21, 2004	34.54	34.71	34.07	34.33	3,930,586	+0.03(+0.08%)
Sep 20, 2004	34.21	34.76	33.93	34.31	4,841,868	+0.08(+0.25%)
Sep 17, 2004	35.54	35.54	33.73	34.22	7,951,980	-1.10(-3.10%)
Sep 16, 2004	35.05	35.61	34.97	35.32	2,053,430	+0.36(+1.02%)
Sep 15, 2004	35.17	35.20	34.77	34.96	2,549,133	-0.21(-0.59%)
Sep 14, 2004	35.10	35.33	34.91	35.17	3,405,824	-0.22(-0.61%)
Sep 13, 2004	35.47	35.89	35.30	35.38	3,321,960	-0.18(-0.50%)
Sep 10, 2004	35.38	35.90	35.05	35.56	2,778,930	+0.34(+0.96%)
Sep 09, 2004	35.77	35.78	35.09	35.22	4,525,109	-0.91(-2.51%)
Sep 08, 2004	36.83	36.88	36.04	36.13	3,609,447	-0.56(-1.53%)
Sep 07, 2004	36.81	37.21	36.39	36.69	3,580,388	+0.16(+0.44%)
Sep 03, 2004	35.85	36.76	35.81	36.53	2,064,861	+0.69(+1.93%)
Sep 02, 2004	35.41	36.03	35.04	35.84	4,575,962	+0.44(+1.24%)

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.