Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	26.54	26.73	26.10	26.52	2,439,620	-0.06(-0.24%)
Sep 29, 2005	26.30	26.59	26.15	26.58	2,668,513	+0.36(+1.37%)
Sep 28, 2005	26.00	26.66	25.87	26.22	3,950,083	+0.29(+1.11%)
Sep 27, 2005	26.10	26.16	25.94	25.94	2,201,985	-0.16(-0.62%)
Sep 26, 2005	26.19	26.23	25.77	26.10	1,674,413	+0.07(+0.28%)
Sep 23, 2005	26.03	26.31	25.56	26.03	2,089,974	-0.17(-0.65%)
Sep 22, 2005	26.20	26.39	26.01	26.20	1,576,321	+0.01(+0.03%)
Sep 21, 2005	26.38	26.50	26.01	26.19	1,888,602	-0.25(-0.95%)
Sep 20, 2005	26.80	27.03	26.43	26.44	1,900,855	-0.29(-1.07%)
Sep 19, 2005	26.87	27.22	26.64	26.73	1,284,678	-0.04(-0.17%)
Sep 16, 2005	26.88	27.12	26.69	26.77	2,915,239	-0.21(-0.76%)
Sep 15, 2005	28.21	28.30	26.94	26.98	4,471,368	-1.71(-5.97%)
Sep 14, 2005	28.71	28.82	28.56	28.69	1,325,522	-0.11(-0.37%)
Sep 13, 2005	28.54	29.00	28.53	28.80	1,481,721	+0.04(+0.16%)
Sep 12, 2005	28.54	28.99	28.45	28.75	1,449,361	+0.20(+0.69%)
Sep 09, 2005	28.22	28.70	28.13	28.56	1,658,672	+0.34(+1.21%)
Sep 08, 2005	28.10	28.33	27.99	28.21	1,222,225	-0.02(-0.06%)
Sep 07, 2005	28.08	28.25	27.89	28.23	1,194,194	+0.15(+0.54%)
Sep 06, 2005	27.35	28.15	27.25	28.08	2,637,103	+0.82(+2.99%)
Sep 02, 2005	27.20	27.54	27.11	27.26	1,127,386	+0.13(+0.50%)
Sep 01, 2005	26.72	27.35	26.58	27.13	1,583,660	+0.29(+1.07%)
Aug 31, 2005	26.96	26.98	26.56	26.84	1,954,561	-0.06(-0.23%)
Aug 30, 2005	26.96	26.99	26.49	26.91	1,501,451	-0.11(-0.40%)
Aug 29, 2005	26.91	27.22	26.88	27.01	1,199,782	+0.09(+0.33%)
Aug 26, 2005	26.82	27.07	26.55	26.92	1,015,471	+0.09(+0.33%)
Aug 25, 2005	26.94	27.20	26.65	26.83	1,935,316	-0.28(-1.03%)
Aug 24, 2005	27.61	27.70	27.09	27.11	2,022,970	-0.63(-2.26%)
Aug 23, 2005	27.60	27.83	27.29	27.74	1,579,727	+0.10(+0.36%)
Aug 22, 2005	27.46	27.75	27.19	27.64	1,565,796	+0.16(+0.59%)
Aug 19, 2005	27.48	27.78	27.35	27.48	1,277,315	-0.13(-0.45%)
Aug 18, 2005	27.61	27.80	27.53	27.61	1,177,697	-0.10(-0.36%)
Aug 17, 2005	27.78	27.90	27.67	27.70	1,330,567	-0.04(-0.13%)
Aug 16, 2005	28.12	28.15	27.67	27.74	1,392,845	-0.30(-1.06%)
Aug 15, 2005	27.85	28.17	27.84	28.04	943,486	+0.04(+0.13%)
Aug 12, 2005	27.87	28.00	27.75	28.00	2,051,864	+0.19(+0.68%)
Aug 11, 2005	27.68	27.95	27.45	27.81	1,440,664	+0.10(+0.36%)
Aug 10, 2005	27.43	28.07	27.40	27.71	3,152,224	-0.09(-0.32%)
Aug 09, 2005	26.95	27.95	26.56	27.80	5,843,854	+1.44(+5.48%)
Aug 08, 2005	26.53	26.55	26.11	26.36	2,125,614	-0.28(-1.04%)
Aug 05, 2005	26.86	26.90	26.48	26.64	1,584,573	-0.13(-0.47%)
Aug 04, 2005	26.57	26.91	26.46	26.76	2,270,649	+0.20(+0.74%)
Aug 03, 2005	26.56	26.61	26.19	26.56	1,474,765	-0.07(-0.27%)
Aug 02, 2005	26.04	26.66	26.04	26.64	2,614,818	+0.53(+2.03%)
Aug 01, 2005	25.97	26.28	25.74	26.11	2,059,937	+0.35(+1.36%)
Jul 29, 2005	25.87	25.94	25.65	25.76	1,939,798	-0.06(-0.24%)
Jul 28, 2005	25.61	25.87	25.58	25.82	2,040,391	+0.15(+0.59%)
Jul 27, 2005	25.65	25.83	25.57	25.67	1,871,251	+0.01(+0.04%)
Jul 26, 2005	26.01	26.10	25.56	25.66	2,522,131	-0.34(-1.31%)
Jul 25, 2005	26.04	26.27	25.92	26.00	1,111,521	-0.08(-0.31%)
Jul 22, 2005	25.96	26.30	25.85	26.08	2,618,542	+0.12(+0.45%)
Jul 21, 2005	26.40	26.54	25.84	25.96	4,538,232	-0.94(-3.50%)
Jul 20, 2005	26.87	26.97	26.71	26.91	2,064,669	+0.03(+0.12%)
Jul 19, 2005	26.82	26.90	26.72	26.87	2,073,476	+0.12(+0.45%)
Jul 18, 2005	26.82	26.90	26.56	26.75	1,896,938	-0.11(-0.40%)
Jul 15, 2005	27.05	27.07	26.80	26.86	1,392,034	+0.01(+0.03%)
Jul 14, 2005	26.75	26.91	26.73	26.85	1,469,030	+0.13(+0.50%)
Jul 13, 2005	26.88	26.95	26.71	26.72	1,606,268	-0.19(-0.70%)
Jul 12, 2005	26.99	27.04	26.88	26.91	1,806,286	-0.02(-0.07%)
Jul 11, 2005	26.93	27.34	26.81	26.92	2,172,237	-0.04(-0.17%)
Jul 08, 2005	26.73	27.05	26.66	26.97	1,441,695	+0.21(+0.77%)
Jul 07, 2005	26.60	26.86	26.56	26.76	2,169,338	-0.13(-0.47%)
Jul 06, 2005	26.94	27.01	26.75	26.89	1,365,135	-0.01(-0.03%)
Jul 05, 2005	26.98	27.08	26.80	26.90	1,912,462	-0.18(-0.66%)
Jul 01, 2005	26.99	27.20	26.99	27.08	2,380,432	+0.03(+0.10%)
Jun 30, 2005	26.74	27.09	26.74	27.05	1,933,189	+0.22(+0.84%)
Jun 29, 2005	26.59	26.94	26.48	26.82	2,518,324	+0.08(+0.30%)
Jun 28, 2005	26.73	26.87	26.52	26.74	2,575,944	+0.11(+0.40%)
Jun 27, 2005	26.62	26.79	26.56	26.64	1,980,466	-0.14(-0.54%)
Jun 24, 2005	26.55	26.86	26.53	26.78	2,589,051	+0.19(+0.71%)
Jun 23, 2005	26.68	26.76	26.43	26.59	2,673,472	-0.01(-0.03%)
Jun 22, 2005	26.50	26.68	26.33	26.60	7,757,209	-0.42(-1.56%)
Jun 21, 2005	27.00	27.21	26.90	27.02	1,598,923	+0.04(+0.13%)
Jun 20, 2005	27.16	27.26	26.95	26.99	1,378,465	+0.11(+0.40%)
Jun 17, 2005	27.38	27.38	26.84	26.88	1,916,560	-0.07(-0.27%)
Jun 16, 2005	27.04	27.15	26.89	26.95	1,536,895	-0.12(-0.43%)
Jun 15, 2005	27.35	27.35	26.76	27.07	1,663,826	-0.12(-0.43%)
Jun 14, 2005	26.87	27.28	26.79	27.18	1,673,709	+0.45(+1.68%)
Jun 13, 2005	26.08	26.81	26.08	26.74	1,171,384	+0.59(+2.26%)
Jun 10, 2005	26.23	26.23	26.00	26.14	2,109,463	-0.04(-0.17%)
Jun 09, 2005	26.41	26.66	26.11	26.19	1,490,878	-0.23(-0.88%)
Jun 08, 2005	26.65	26.66	26.41	26.42	1,437,410	-0.09(-0.34%)
Jun 07, 2005	26.46	26.94	26.46	26.51	1,359,407	-0.08(-0.30%)
Jun 06, 2005	26.85	26.96	26.43	26.59	1,072,115	-0.30(-1.10%)
Jun 03, 2005	26.90	27.10	26.82	26.89	1,370,498	+0.03(+0.10%)
Jun 02, 2005	26.23	26.91	26.23	26.86	1,847,364	+0.50(+1.91%)
Jun 01, 2005	26.14	26.51	26.11	26.36	1,385,715	+0.15(+0.58%)
May 31, 2005	26.00	26.29	25.74	26.21	2,038,184	+0.15(+0.59%)
May 27, 2005	26.03	26.11	25.88	26.05	517,718	-0.05(-0.21%)
May 26, 2005	25.94	26.12	25.78	26.11	935,219	+0.14(+0.55%)
May 25, 2005	25.87	26.01	25.80	25.96	1,466,383	-0.52(-1.96%)
May 24, 2005	26.21	26.64	26.11	26.48	1,277,800	+0.20(+0.75%)
May 23, 2005	26.68	26.68	26.22	26.29	1,059,495	-0.40(-1.51%)
May 20, 2005	26.64	26.82	26.47	26.69	980,926	+0.06(+0.24%)
May 19, 2005	26.50	26.73	26.33	26.63	1,201,522	+0.26(+0.99%)
May 18, 2005	26.41	26.48	26.19	26.37	1,949,815	+0.39(+1.52%)
May 17, 2005	25.41	26.02	25.35	25.97	1,521,937	+0.43(+1.69%)
May 16, 2005	25.73	25.86	25.43	25.54	1,328,117	-0.30(-1.18%)
May 13, 2005	25.25	25.95	25.12	25.85	2,830,112	+0.72(+2.86%)
May 12, 2005	25.30	25.46	25.05	25.13	2,362,338	-0.16(-0.64%)
May 11, 2005	25.43	25.60	25.15	25.29	1,363,428	-0.11(-0.42%)
May 10, 2005	25.29	25.50	25.15	25.40	2,067,494	+0.06(+0.25%)
May 09, 2005	25.05	25.40	24.89	25.34	1,325,240	+0.29(+1.15%)
May 06, 2005	26.03	26.10	24.45	25.05	5,183,384	-0.95(-3.66%)
May 05, 2005	26.73	26.82	25.79	26.00	4,044,317	-0.78(-2.91%)
May 04, 2005	26.25	26.88	26.16	26.78	1,746,120	+0.57(+2.16%)
May 03, 2005	25.86	26.24	25.86	26.21	1,239,483	+0.20(+0.76%)
May 02, 2005	26.15	26.29	25.84	26.02	1,610,687	+0.05(+0.21%)
Apr 29, 2005	25.57	26.00	25.32	25.96	1,526,326	+0.43(+1.69%)
Apr 28, 2005	25.90	26.05	25.49	25.53	1,944,842	-0.60(-2.30%)
Apr 27, 2005	26.13	26.31	26.01	26.13	1,132,608	+0.08(+0.31%)
Apr 26, 2005	26.23	26.49	26.04	26.05	1,036,930	-0.40(-1.53%)
Apr 25, 2005	26.59	26.66	26.11	26.46	1,240,646	-0.13(-0.51%)
Apr 22, 2005	26.76	27.04	26.41	26.59	1,368,109	-0.29(-1.07%)
Apr 21, 2005	26.56	26.95	26.47	26.88	1,275,840	+0.40(+1.52%)
Apr 20, 2005	26.37	26.58	26.14	26.48	2,340,052	+0.06(+0.24%)
Apr 19, 2005	26.22	26.79	26.08	26.41	3,133,041	+0.67(+2.61%)
Apr 18, 2005	25.86	26.36	25.62	25.74	2,364,922	-0.18(-0.69%)
Apr 15, 2005	25.60	26.50	25.40	25.92	3,133,252	+0.15(+0.59%)
Apr 14, 2005	26.21	26.61	25.69	25.77	2,126,878	-0.48(-1.81%)
Apr 13, 2005	26.63	26.64	26.19	26.24	2,023,202	-0.46(-1.71%)
Apr 12, 2005	26.28	26.74	26.16	26.70	2,345,257	+0.42(+1.60%)
Apr 11, 2005	26.13	26.40	25.88	26.28	1,149,705	+0.18(+0.69%)
Apr 08, 2005	26.15	26.45	25.96	26.10	942,990	-0.02(-0.07%)
Apr 07, 2005	25.78	26.15	25.78	26.12	1,295,137	+0.28(+1.08%)
Apr 06, 2005	26.00	26.01	25.70	25.84	1,212,092	-0.17(-0.66%)
Apr 05, 2005	25.92	26.21	25.82	26.01	1,309,193	+0.06(+0.24%)
Apr 04, 2005	26.20	26.37	25.91	25.95	1,337,733	-0.32(-1.23%)
Apr 01, 2005	26.31	26.77	26.02	26.27	2,846,670	+0.04(+0.14%)
Mar 31, 2005	25.87	26.44	25.48	26.23	4,279,936	+0.49(+1.92%)
Mar 30, 2005	25.35	25.83	25.34	25.74	1,961,411	+0.35(+1.38%)
Mar 29, 2005	25.58	25.79	25.15	25.39	1,897,557	-0.22(-0.88%)
Mar 28, 2005	25.56	25.82	25.56	25.61	1,890,127	+0.04(+0.14%)
Mar 24, 2005	25.73	25.94	25.57	25.58	3,270,664	-0.18(-0.70%)
Mar 23, 2005	25.55	25.97	25.48	25.76	2,567,940	+0.16(+0.63%)
Mar 22, 2005	25.85	26.11	25.52	25.60	4,714,813	-0.36(-1.38%)
Mar 21, 2005	26.04	26.19	25.81	25.95	3,058,031	-0.05(-0.21%)
Mar 18, 2005	26.74	26.91	25.35	26.01	4,720,812	-0.57(-2.16%)
Mar 17, 2005	27.36	27.80	26.54	26.58	12,854,005	+0.73(+2.81%)
Mar 16, 2005	25.27	25.97	25.27	25.86	5,172,896	+0.35(+1.37%)
Mar 15, 2005	25.55	25.83	25.23	25.51	2,802,848	-0.13(-0.49%)
Mar 14, 2005	25.50	25.94	25.46	25.63	2,536,153	+0.08(+0.32%)
Mar 11, 2005	25.68	26.05	25.43	25.55	5,566,462	-0.21(-0.80%)
Mar 10, 2005	25.55	26.48	25.29	25.76	17,458,322	-1.68(-6.11%)
Mar 09, 2005	27.37	27.69	27.37	27.43	1,755,401	+0.00(+0.00%)
Mar 08, 2005	27.25	27.50	27.23	27.43	1,478,995	+0.14(+0.53%)
Mar 07, 2005	27.29	27.46	27.09	27.29	1,141,845	+0.04(+0.13%)
Mar 04, 2005	26.97	27.58	26.97	27.26	1,187,453	+0.30(+1.10%)
Mar 03, 2005	27.03	27.08	26.87	26.96	1,251,078	-0.16(-0.60%)
Mar 02, 2005	26.82	27.40	26.82	27.12	1,850,566	+0.22(+0.80%)
Mar 01, 2005	26.84	27.24	26.71	26.91	2,668,511	+0.22(+0.84%)
Feb 28, 2005	26.33	26.70	26.30	26.68	2,203,396	+0.39(+1.50%)
Feb 25, 2005	26.05	26.40	25.84	26.29	2,776,773	+0.12(+0.45%)
Feb 24, 2005	26.04	26.34	26.00	26.17	1,909,392	-0.09(-0.34%)
Feb 23, 2005	26.76	26.79	26.01	26.26	3,213,772	-0.33(-1.25%)
Feb 22, 2005	26.50	26.98	26.39	26.59	2,034,558	+0.03(+0.10%)
Feb 18, 2005	26.82	26.99	26.56	26.56	2,189,576	-0.25(-0.94%)
Feb 17, 2005	27.36	27.77	26.77	26.82	2,811,952	-0.54(-1.97%)
Feb 16, 2005	27.69	27.85	27.13	27.35	2,589,471	-0.37(-1.33%)
Feb 15, 2005	27.69	28.04	27.57	27.72	1,882,590	-0.07(-0.26%)
Feb 14, 2005	27.60	28.32	27.49	27.79	3,692,278	+0.57(+2.11%)
Feb 11, 2005	27.02	27.35	26.96	27.22	1,384,435	+0.24(+0.90%)
Feb 10, 2005	27.00	27.27	26.88	26.98	1,274,450	-0.04(-0.17%)
Feb 09, 2005	27.49	27.63	26.88	27.02	1,795,054	-0.56(-2.05%)
Feb 08, 2005	27.40	27.67	27.16	27.59	1,653,428	+0.19(+0.69%)
Feb 07, 2005	27.18	27.46	27.11	27.40	1,448,143	+0.22(+0.83%)
Feb 04, 2005	26.76	27.17	26.56	27.17	1,689,820	+0.31(+1.17%)
Feb 03, 2005	26.88	27.14	26.65	26.86	2,064,657	-0.04(-0.17%)
Feb 02, 2005	27.25	27.34	26.82	26.91	1,889,138	-0.37(-1.35%)
Feb 01, 2005	27.39	27.53	27.18	27.27	1,914,853	-0.09(-0.33%)
Jan 31, 2005	27.46	27.80	27.25	27.36	2,727,244	+0.44(+1.63%)
Jan 28, 2005	26.98	27.01	26.81	26.92	3,615,607	-0.04(-0.17%)
Jan 27, 2005	27.01	27.20	26.41	26.97	7,629,751	-0.45(-1.64%)
Jan 26, 2005	28.48	28.48	27.34	27.42	6,604,223	-1.25(-4.35%)
Jan 25, 2005	28.80	29.08	28.63	28.66	1,163,065	-0.05(-0.19%)
Jan 24, 2005	29.12	29.52	28.65	28.72	2,433,673	-0.47(-1.60%)
Jan 21, 2005	29.07	29.95	28.65	29.18	4,901,280	+0.50(+1.75%)
Jan 20, 2005	29.14	29.18	28.44	28.68	2,975,575	-0.36(-1.24%)
Jan 19, 2005	29.38	29.52	28.97	29.04	2,464,510	-0.55(-1.85%)
Jan 18, 2005	29.58	29.87	29.47	29.59	1,903,900	-0.01(-0.03%)
Jan 14, 2005	29.45	29.86	29.38	29.60	2,706,067	+0.92(+3.22%)
Jan 13, 2005	28.56	28.96	28.52	28.67	2,266,053	-0.57(-1.93%)
Jan 12, 2005	29.27	29.42	28.76	29.24	1,962,641	-0.13(-0.46%)
Jan 11, 2005	29.62	29.63	29.13	29.37	2,976,646	-0.33(-1.12%)
Jan 10, 2005	29.28	30.06	29.26	29.70	1,999,624	+0.32(+1.10%)
Jan 07, 2005	29.06	29.49	29.00	29.38	2,109,927	+0.31(+1.08%)
Jan 06, 2005	29.17	29.53	29.05	29.07	2,302,402	+0.11(+0.37%)
Jan 05, 2005	28.88	29.18	28.82	28.96	1,616,117	-0.01(-0.03%)
Jan 04, 2005	29.65	29.95	28.85	28.97	2,118,589	-0.72(-2.42%)
Jan 03, 2005	29.79	30.21	29.60	29.69	2,433,187	-0.13(-0.45%)
Dec 31, 2004	29.46	30.01	29.46	29.82	846,291	+0.08(+0.27%)
Dec 30, 2004	29.59	29.97	29.56	29.74	1,199,860	-0.04(-0.12%)
Dec 29, 2004	29.76	29.90	29.43	29.78	1,012,316	-0.04(-0.15%)
Dec 28, 2004	29.49	29.88	29.48	29.82	1,121,698	+0.30(+1.00%)
Dec 27, 2004	29.61	29.82	29.21	29.52	1,296,866	-0.13(-0.45%)
Dec 23, 2004	29.82	29.89	29.49	29.66	866,807	-0.29(-0.96%)
Dec 22, 2004	30.21	30.48	29.74	29.95	1,607,285	-0.26(-0.86%)
Dec 21, 2004	29.87	30.48	29.87	30.21	2,115,617	+0.30(+0.99%)
Dec 20, 2004	29.69	30.43	29.69	29.91	1,737,295	+0.24(+0.82%)
Dec 17, 2004	30.11	30.11	29.61	29.67	2,112,830	-0.10(-0.33%)
Dec 16, 2004	29.55	29.98	29.48	29.77	2,806,923	+0.22(+0.73%)
Dec 15, 2004	28.99	29.55	28.99	29.55	2,403,624	+0.52(+1.79%)
Dec 14, 2004	28.48	29.17	28.38	29.03	2,382,216	+0.35(+1.22%)
Dec 13, 2004	29.01	29.15	28.56	28.68	2,080,940	-0.29(-0.99%)
Dec 10, 2004	28.64	29.16	28.60	28.97	1,106,311	-0.03(-0.09%)
Dec 09, 2004	28.56	29.15	28.26	29.00	2,019,615	+0.61(+2.15%)
Dec 08, 2004	28.74	28.77	28.30	28.39	2,430,496	-0.09(-0.32%)
Dec 07, 2004	29.06	29.19	28.38	28.48	1,912,239	-0.52(-1.79%)
Dec 06, 2004	29.22	29.56	28.77	29.00	2,884,416	-1.14(-3.78%)
Dec 03, 2004	30.30	30.39	29.87	30.13	2,389,017	+0.01(+0.03%)
Dec 02, 2004	30.83	30.83	30.08	30.13	1,894,399	-0.61(-1.98%)
Dec 01, 2004	29.55	30.82	29.49	30.74	3,790,360	+1.33(+4.51%)
Nov 30, 2004	29.83	30.29	29.36	29.41	3,295,519	-0.64(-2.12%)
Nov 29, 2004	30.09	30.34	29.87	30.04	1,732,166	+0.04(+0.12%)
Nov 26, 2004	29.95	30.33	29.93	30.01	377,876	-0.06(-0.21%)
Nov 24, 2004	29.88	30.13	29.71	30.07	2,300,820	+0.32(+1.09%)
Nov 23, 2004	29.83	29.95	29.30	29.75	1,473,707	-0.13(-0.42%)
Nov 22, 2004	29.26	30.03	29.19	29.87	2,446,552	+0.59(+2.02%)
Nov 19, 2004	29.75	30.17	29.17	29.28	2,642,793	-0.43(-1.45%)
Nov 18, 2004	29.59	29.76	29.35	29.71	1,372,575	+0.01(+0.03%)
Nov 17, 2004	29.42	29.76	29.37	29.70	3,061,033	+0.33(+1.13%)
Nov 16, 2004	29.42	29.52	29.06	29.37	2,477,660	-0.03(-0.09%)
Nov 15, 2004	29.00	29.40	28.92	29.40	2,641,009	+0.30(+1.02%)
Nov 12, 2004	28.54	29.17	28.41	29.10	3,331,980	+0.48(+1.68%)
Nov 11, 2004	28.12	28.67	28.09	28.62	3,391,522	+0.46(+1.64%)
Nov 10, 2004	27.53	28.30	27.44	28.16	4,211,388	+0.62(+2.25%)
Nov 09, 2004	27.53	27.60	26.91	27.54	7,343,670	+0.62(+2.30%)
Nov 08, 2004	27.08	27.31	26.83	26.92	2,831,453	-0.25(-0.92%)
Nov 05, 2004	27.28	27.34	27.05	27.17	1,765,170	+0.03(+0.10%)
Nov 04, 2004	27.02	27.35	26.68	27.15	3,452,624	+0.02(+0.07%)
Nov 03, 2004	27.73	27.74	26.75	27.13	5,565,566	-0.30(-1.11%)
Nov 02, 2004	28.42	28.66	27.34	27.43	5,520,073	-0.92(-3.26%)
Nov 01, 2004	28.38	28.78	28.27	28.36	1,564,245	+0.00(+0.00%)
Oct 29, 2004	28.57	28.69	28.32	28.36	2,081,832	-0.12(-0.41%)
Oct 28, 2004	28.91	29.15	28.30	28.48	2,212,177	-0.42(-1.46%)
Oct 27, 2004	28.87	29.00	28.41	28.90	2,006,123	+0.09(+0.31%)
Oct 26, 2004	28.64	28.97	28.50	28.81	1,302,441	+0.24(+0.85%)
Oct 25, 2004	28.91	29.00	28.39	28.56	1,792,822	-0.27(-0.93%)
Oct 22, 2004	29.25	29.52	28.78	28.83	1,670,506	-0.38(-1.29%)
Oct 21, 2004	29.20	29.35	28.28	29.21	3,210,333	-0.56(-1.87%)
Oct 20, 2004	29.41	30.23	29.39	29.77	2,663,532	+0.27(+0.91%)
Oct 19, 2004	29.56	29.78	29.41	29.50	1,854,148	+0.09(+0.31%)
Oct 18, 2004	29.60	29.64	29.21	29.41	1,571,716	-0.13(-0.43%)
Oct 15, 2004	29.52	29.96	29.52	29.53	1,469,804	-0.09(-0.30%)
Oct 14, 2004	29.99	30.20	29.38	29.62	1,977,802	-0.37(-1.23%)
Oct 13, 2004	30.07	30.39	29.95	29.99	2,710,586	-0.04(-0.15%)
Oct 12, 2004	29.51	30.23	28.97	30.04	3,371,451	+0.29(+0.96%)
Oct 11, 2004	28.56	29.85	28.56	29.75	4,238,817	+1.31(+4.60%)
Oct 08, 2004	28.25	28.80	28.06	28.44	2,142,377	+0.11(+0.38%)
Oct 07, 2004	28.66	28.97	28.33	28.33	1,673,628	-0.37(-1.28%)
Oct 06, 2004	28.43	28.83	28.30	28.70	2,294,019	+0.20(+0.69%)
Oct 05, 2004	28.37	28.63	28.31	28.50	1,704,402	+0.19(+0.67%)
Oct 04, 2004	28.36	28.99	28.30	28.31	1,863,402	-0.15(-0.54%)

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.