Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.44	33.54	32.91	33.53	1,845,219	+0.21(+0.63%)
Aug 30, 2005	33.67	33.67	33.15	33.32	959,133	-0.44(-1.30%)
Aug 29, 2005	33.54	33.80	33.11	33.76	917,551	+0.18(+0.54%)
Aug 26, 2005	33.98	34.08	33.36	33.58	1,597,990	-0.52(-1.54%)
Aug 25, 2005	33.75	34.16	33.75	34.11	1,857,533	+0.31(+0.92%)
Aug 24, 2005	33.97	34.22	33.76	33.80	1,895,805	-0.15(-0.46%)
Aug 23, 2005	34.25	34.27	33.91	33.95	973,299	-0.24(-0.69%)
Aug 22, 2005	34.13	34.50	34.01	34.19	1,134,844	+0.22(+0.63%)
Aug 19, 2005	33.71	34.06	33.54	33.97	1,678,915	+0.48(+1.43%)
Aug 18, 2005	33.37	33.70	33.25	33.49	1,338,766	+0.10(+0.30%)
Aug 17, 2005	33.04	33.45	32.91	33.39	1,478,318	+0.34(+1.02%)
Aug 16, 2005	33.71	33.71	33.02	33.06	1,179,399	-0.63(-1.88%)
Aug 15, 2005	33.66	33.80	33.32	33.69	1,183,811	+0.06(+0.18%)
Aug 12, 2005	33.67	33.78	33.25	33.63	1,280,697	+0.00(+0.00%)
Aug 11, 2005	33.34	33.63	33.24	33.63	1,003,505	+0.29(+0.87%)
Aug 10, 2005	33.64	33.86	33.26	33.34	1,427,233	-0.01(-0.04%)
Aug 09, 2005	33.34	33.64	33.27	33.35	954,150	+0.11(+0.34%)
Aug 08, 2005	33.30	33.43	33.16	33.24	981,078	+0.07(+0.20%)
Aug 05, 2005	33.51	33.61	33.04	33.17	1,145,511	-0.36(-1.06%)
Aug 04, 2005	33.71	33.77	33.43	33.53	1,981,861	-0.29(-0.86%)
Aug 03, 2005	34.01	34.04	33.73	33.82	1,157,998	-0.20(-0.59%)
Aug 02, 2005	34.15	34.29	34.00	34.02	980,659	-0.04(-0.12%)
Aug 01, 2005	34.35	34.38	33.88	34.06	950,956	-0.12(-0.35%)
Jul 29, 2005	34.42	34.54	34.07	34.18	1,382,356	-0.26(-0.76%)
Jul 28, 2005	34.30	34.63	34.21	34.44	1,057,001	+0.28(+0.83%)
Jul 27, 2005	34.28	34.37	33.98	34.16	1,024,761	-0.12(-0.35%)
Jul 26, 2005	34.15	34.41	34.02	34.28	1,223,524	+0.13(+0.37%)
Jul 25, 2005	34.52	34.52	34.13	34.15	1,863,801	-0.30(-0.88%)
Jul 22, 2005	34.13	34.68	33.88	34.45	2,903,383	+0.66(+1.95%)
Jul 21, 2005	33.88	34.00	33.66	33.80	1,819,468	-0.12(-0.36%)
Jul 20, 2005	33.45	34.02	33.22	33.92	2,682,228	+0.81(+2.44%)
Jul 19, 2005	32.97	33.24	32.77	33.11	1,099,398	+0.13(+0.39%)
Jul 18, 2005	32.75	33.11	32.75	32.98	1,090,038	+0.05(+0.14%)
Jul 15, 2005	32.76	32.99	32.48	32.93	2,064,646	+0.20(+0.60%)
Jul 14, 2005	32.80	33.07	32.53	32.74	3,239,163	-0.11(-0.33%)
Jul 13, 2005	32.38	32.95	32.34	32.85	2,346,818	+0.47(+1.45%)
Jul 12, 2005	31.91	32.52	31.86	32.38	1,455,325	+0.42(+1.33%)
Jul 11, 2005	31.76	31.95	31.47	31.95	1,245,258	+0.44(+1.39%)
Jul 08, 2005	31.11	31.63	31.04	31.51	1,357,539	+0.43(+1.39%)
Jul 07, 2005	30.95	31.28	30.82	31.08	1,434,630	-0.22(-0.69%)
Jul 06, 2005	31.60	31.79	31.26	31.30	1,157,956	-0.32(-1.02%)
Jul 05, 2005	31.02	31.64	30.88	31.62	1,485,695	+0.57(+1.82%)
Jul 01, 2005	30.85	31.15	30.72	31.06	1,005,772	+0.38(+1.25%)
Jun 30, 2005	30.77	30.94	30.47	30.67	2,458,184	-0.04(-0.13%)
Jun 29, 2005	30.65	30.82	30.57	30.71	1,227,645	+0.06(+0.20%)
Jun 28, 2005	30.33	30.79	30.28	30.65	1,901,725	+0.32(+1.06%)
Jun 27, 2005	30.55	30.72	30.27	30.33	1,197,793	-0.41(-1.34%)
Jun 24, 2005	30.34	30.93	30.34	30.74	1,737,303	+0.26(+0.84%)
Jun 23, 2005	31.30	31.31	30.44	30.49	1,853,452	-0.77(-2.45%)
Jun 22, 2005	31.23	31.43	31.12	31.25	1,631,754	+0.30(+0.98%)
Jun 21, 2005	31.02	31.18	30.77	30.95	1,085,270	-0.20(-0.65%)
Jun 20, 2005	31.02	31.29	30.86	31.15	879,281	-0.02(-0.06%)
Jun 17, 2005	31.33	31.33	30.75	31.17	1,553,840	+0.15(+0.48%)
Jun 16, 2005	30.78	31.03	30.65	31.02	679,287	+0.18(+0.59%)
Jun 15, 2005	30.70	30.84	30.58	30.84	867,252	+0.16(+0.53%)
Jun 14, 2005	31.02	31.05	30.57	30.68	1,178,291	-0.27(-0.87%)
Jun 13, 2005	30.88	31.15	30.63	30.95	538,261	+0.09(+0.31%)
Jun 10, 2005	31.12	31.19	30.77	30.86	1,348,388	-0.25(-0.80%)
Jun 09, 2005	31.15	31.33	30.92	31.10	1,124,131	-0.03(-0.11%)
Jun 08, 2005	30.98	31.33	30.85	31.14	1,375,840	+0.08(+0.26%)
Jun 07, 2005	31.14	31.31	30.82	31.06	2,646,031	-0.01(-0.04%)
Jun 06, 2005	30.65	31.08	30.34	31.07	1,705,071	+0.34(+1.12%)
Jun 03, 2005	30.92	31.10	30.69	30.73	793,862	-0.22(-0.72%)
Jun 02, 2005	31.10	31.14	30.82	30.95	1,165,973	-0.22(-0.71%)
Jun 01, 2005	30.89	31.57	30.73	31.17	1,970,788	+0.20(+0.65%)
May 31, 2005	31.25	31.26	30.89	30.97	1,163,674	-0.32(-1.03%)
May 27, 2005	31.37	31.49	31.25	31.29	626,435	+0.01(+0.04%)
May 26, 2005	31.12	31.39	31.01	31.28	684,124	+0.24(+0.76%)
May 25, 2005	31.14	31.14	30.84	31.04	1,095,859	-0.20(-0.65%)
May 24, 2005	31.11	31.28	30.94	31.25	1,068,790	+0.08(+0.26%)
May 23, 2005	31.08	31.31	30.88	31.16	1,365,530	+0.08(+0.26%)
May 20, 2005	31.87	31.92	31.05	31.08	1,429,748	-0.46(-1.45%)
May 19, 2005	31.75	31.84	31.33	31.54	1,051,496	-0.21(-0.66%)
May 18, 2005	31.36	31.80	31.29	31.75	1,832,743	+0.63(+2.01%)
May 17, 2005	30.58	31.29	30.48	31.12	1,623,771	+0.38(+1.23%)
May 16, 2005	30.16	30.80	30.15	30.75	1,250,243	+0.59(+1.94%)
May 13, 2005	30.51	30.63	30.00	30.16	1,625,881	-0.34(-1.12%)
May 12, 2005	31.00	31.21	30.42	30.51	1,340,897	-0.46(-1.48%)
May 11, 2005	30.59	31.00	30.53	30.96	1,571,723	+0.37(+1.21%)
May 10, 2005	30.69	30.82	30.37	30.59	1,310,289	-0.32(-1.02%)
May 09, 2005	30.72	30.91	30.60	30.91	974,573	+0.24(+0.77%)
May 06, 2005	31.53	31.62	30.47	30.67	1,974,532	-0.75(-2.40%)
May 05, 2005	31.50	31.95	31.21	31.43	2,678,204	-0.03(-0.11%)
May 04, 2005	30.65	31.49	30.38	31.46	2,696,448	+1.00(+3.29%)
May 03, 2005	30.61	31.12	30.41	30.46	2,946,164	-0.15(-0.48%)
May 02, 2005	30.29	30.61	30.16	30.61	1,997,543	+0.33(+1.09%)
Apr 29, 2005	29.67	30.45	29.49	30.28	2,121,421	+0.51(+1.72%)
Apr 28, 2005	30.59	30.60	29.73	29.77	1,865,641	-0.72(-2.36%)
Apr 27, 2005	29.99	30.69	29.77	30.49	1,288,971	+0.36(+1.18%)
Apr 26, 2005	29.83	30.38	29.79	30.13	1,645,725	-0.08(-0.27%)
Apr 25, 2005	30.00	30.28	29.98	30.21	1,391,975	+0.39(+1.31%)
Apr 22, 2005	29.92	30.24	29.67	29.82	2,175,938	-0.10(-0.34%)
Apr 21, 2005	29.81	30.03	29.58	29.92	3,280,100	+0.36(+1.23%)
Apr 20, 2005	30.07	30.21	29.50	29.56	4,134,735	-0.52(-1.74%)
Apr 19, 2005	29.87	30.65	29.75	30.08	3,096,033	+0.61(+2.08%)
Apr 18, 2005	28.86	29.58	28.82	29.47	2,064,000	+0.57(+1.98%)
Apr 15, 2005	29.22	29.44	28.86	28.90	1,492,141	-0.54(-1.85%)
Apr 14, 2005	30.04	30.04	29.44	29.44	1,683,150	-0.54(-1.80%)
Apr 13, 2005	30.51	30.57	29.93	29.98	1,907,530	-0.47(-1.55%)
Apr 12, 2005	29.90	30.51	29.59	30.45	2,302,671	+0.46(+1.53%)
Apr 11, 2005	30.11	30.26	29.91	29.99	1,678,242	-0.15(-0.51%)
Apr 08, 2005	30.38	30.39	29.99	30.15	2,383,039	-0.05(-0.18%)
Apr 07, 2005	29.93	30.45	29.77	30.20	2,637,221	+0.25(+0.83%)
Apr 06, 2005	29.20	30.03	29.20	29.95	2,209,317	+0.73(+2.49%)
Apr 05, 2005	29.17	29.49	29.13	29.23	1,273,026	+0.22(+0.77%)
Apr 04, 2005	28.96	29.13	28.68	29.01	1,251,980	-0.01(-0.05%)
Apr 01, 2005	29.46	29.64	28.88	29.02	1,784,006	-0.21(-0.71%)
Mar 31, 2005	29.13	29.61	28.94	29.23	3,611,010	+0.50(+1.76%)
Mar 30, 2005	28.29	28.72	28.16	28.72	1,374,697	+0.57(+2.01%)
Mar 29, 2005	28.29	28.54	28.08	28.16	1,446,116	-0.05(-0.19%)
Mar 28, 2005	28.06	28.39	28.00	28.21	1,105,867	+0.22(+0.79%)
Mar 24, 2005	28.39	28.45	27.99	27.99	1,364,179	-0.34(-1.21%)
Mar 23, 2005	28.34	28.56	28.18	28.33	1,575,771	-0.04(-0.14%)
Mar 22, 2005	28.70	29.20	28.37	28.37	1,400,413	-0.36(-1.24%)
Mar 21, 2005	29.08	29.13	28.73	28.73	1,319,197	-0.31(-1.07%)
Mar 18, 2005	28.68	29.19	28.68	29.04	4,109,326	+0.28(+0.96%)
Mar 17, 2005	28.80	28.88	28.53	28.76	787,708	-0.09(-0.30%)
Mar 16, 2005	28.89	29.01	28.75	28.85	1,100,309	-0.13(-0.46%)
Mar 15, 2005	29.27	29.48	28.98	28.98	1,513,242	-0.27(-0.92%)
Mar 14, 2005	28.87	29.29	28.74	29.25	1,772,413	+0.48(+1.66%)
Mar 11, 2005	29.04	29.15	28.62	28.78	1,522,156	-0.39(-1.34%)
Mar 10, 2005	29.01	29.23	28.94	29.17	1,304,510	+0.14(+0.49%)
Mar 09, 2005	29.52	29.52	28.92	29.03	1,579,279	-0.57(-1.91%)
Mar 08, 2005	29.68	29.78	29.47	29.59	1,017,949	-0.28(-0.95%)
Mar 07, 2005	29.94	30.17	29.81	29.87	1,198,390	-0.11(-0.36%)
Mar 04, 2005	29.33	30.21	29.22	29.98	2,432,635	+0.81(+2.77%)
Mar 03, 2005	29.27	29.43	29.03	29.17	984,209	-0.14(-0.48%)
Mar 02, 2005	29.47	29.56	29.07	29.31	2,361,439	+0.03(+0.09%)
Mar 01, 2005	28.57	29.41	28.53	29.29	3,763,961	+0.86(+3.03%)
Feb 28, 2005	28.34	28.68	28.31	28.43	3,267,809	+0.00(+0.00%)
Feb 25, 2005	28.21	28.54	28.20	28.43	3,741,035	+0.19(+0.67%)
Feb 24, 2005	28.12	28.29	28.10	28.24	2,761,777	+0.07(+0.26%)
Feb 23, 2005	28.24	28.52	28.14	28.16	2,166,448	+0.03(+0.12%)
Feb 22, 2005	28.64	28.85	28.02	28.13	2,056,956	-0.44(-1.53%)
Feb 18, 2005	29.09	29.09	28.57	28.57	1,834,909	-0.38(-1.30%)
Feb 17, 2005	29.32	29.48	28.88	28.94	1,950,011	-0.46(-1.56%)
Feb 16, 2005	29.78	29.79	29.40	29.40	2,074,301	-0.50(-1.69%)
Feb 15, 2005	30.10	30.11	29.73	29.91	1,858,432	-0.17(-0.58%)
Feb 14, 2005	30.14	30.32	30.05	30.08	2,229,581	-0.10(-0.33%)
Feb 11, 2005	29.89	30.24	29.75	30.18	1,154,980	+0.36(+1.22%)
Feb 10, 2005	29.57	30.01	29.57	29.82	1,396,543	+0.25(+0.84%)
Feb 09, 2005	29.97	30.05	29.42	29.57	1,161,290	-0.41(-1.37%)
Feb 08, 2005	29.57	30.05	29.54	29.98	1,540,521	+0.17(+0.59%)
Feb 07, 2005	29.70	29.90	29.64	29.81	1,893,570	-0.02(-0.07%)
Feb 04, 2005	29.32	29.87	29.20	29.83	2,606,549	+0.57(+1.93%)
Feb 03, 2005	29.25	29.38	29.09	29.26	1,509,721	-0.12(-0.41%)
Feb 02, 2005	29.55	29.61	29.17	29.38	1,569,018	-0.26(-0.86%)
Feb 01, 2005	29.48	29.78	29.27	29.64	1,574,771	+0.28(+0.94%)
Jan 31, 2005	29.27	29.52	29.23	29.36	1,384,692	+0.24(+0.81%)
Jan 28, 2005	29.27	29.49	29.00	29.13	1,793,801	-0.20(-0.69%)
Jan 27, 2005	29.54	29.60	29.27	29.33	2,261,310	-0.32(-1.07%)
Jan 26, 2005	29.62	29.66	29.32	29.64	1,528,549	+0.08(+0.27%)
Jan 25, 2005	29.72	30.24	29.51	29.56	1,054,388	-0.16(-0.54%)
Jan 24, 2005	30.08	30.10	29.50	29.73	1,522,815	-0.07(-0.25%)
Jan 21, 2005	30.11	30.12	29.62	29.80	1,798,258	-0.31(-1.03%)
Jan 20, 2005	30.82	30.93	30.05	30.11	1,999,334	-0.77(-2.51%)
Jan 19, 2005	31.62	31.64	30.75	30.88	2,289,895	-0.77(-2.42%)
Jan 18, 2005	30.79	31.65	30.53	31.65	1,597,104	+0.66(+2.13%)
Jan 14, 2005	30.71	31.03	30.67	30.99	1,892,266	+0.33(+1.08%)
Jan 13, 2005	30.66	30.86	30.61	30.66	1,553,050	-0.19(-0.61%)
Jan 12, 2005	31.03	31.03	30.38	30.85	1,441,353	-0.10(-0.33%)
Jan 11, 2005	31.27	31.29	30.82	30.95	1,667,243	-0.31(-0.99%)
Jan 10, 2005	31.21	31.56	31.15	31.26	1,774,029	-0.11(-0.36%)
Jan 07, 2005	31.43	31.79	31.31	31.37	1,449,337	-0.51(-1.60%)
Jan 06, 2005	31.52	32.07	31.50	31.88	1,253,637	+0.37(+1.17%)
Jan 05, 2005	31.60	31.88	31.51	31.51	1,345,521	-0.12(-0.38%)
Jan 04, 2005	32.01	32.16	31.49	31.64	1,960,436	-0.28(-0.86%)
Jan 03, 2005	32.79	33.00	31.90	31.91	2,201,367	-0.77(-2.37%)
Dec 31, 2004	32.79	33.04	32.67	32.69	782,828	-0.09(-0.27%)
Dec 30, 2004	32.74	32.93	32.73	32.77	678,045	-0.03(-0.10%)
Dec 29, 2004	32.77	33.10	32.75	32.81	1,189,774	+0.00(+0.00%)
Dec 28, 2004	32.79	32.97	32.70	32.81	1,407,070	-0.02(-0.06%)
Dec 27, 2004	32.88	33.04	32.63	32.83	932,052	-0.10(-0.31%)
Dec 23, 2004	32.81	33.26	32.81	32.93	737,942	+0.07(+0.20%)
Dec 22, 2004	32.93	33.17	32.74	32.86	1,151,577	-0.13(-0.41%)
Dec 21, 2004	32.43	33.04	32.36	32.99	1,163,616	+0.61(+1.89%)
Dec 20, 2004	32.63	32.92	32.27	32.38	1,097,476	-0.15(-0.45%)
Dec 17, 2004	32.71	33.11	32.48	32.53	2,756,918	-0.61(-1.83%)
Dec 16, 2004	32.99	33.14	32.75	33.14	1,840,026	+0.05(+0.16%)
Dec 15, 2004	32.55	33.08	32.52	33.08	1,681,885	+0.41(+1.26%)
Dec 14, 2004	32.52	32.82	32.31	32.67	1,465,332	+0.09(+0.27%)
Dec 13, 2004	32.46	32.71	32.33	32.58	1,650,970	+0.24(+0.75%)
Dec 10, 2004	31.84	32.50	31.77	32.34	1,861,429	+0.52(+1.63%)
Dec 09, 2004	31.93	32.11	31.64	31.82	1,391,612	-0.32(-0.98%)
Dec 08, 2004	32.18	32.19	31.86	32.14	1,028,363	+0.09(+0.29%)
Dec 07, 2004	32.14	32.40	32.01	32.05	1,545,146	-0.15(-0.46%)
Dec 06, 2004	32.19	32.32	31.95	32.19	1,301,246	-0.06(-0.19%)
Dec 03, 2004	32.20	32.30	31.89	32.25	1,631,351	-0.05(-0.15%)
Dec 02, 2004	32.12	32.59	32.06	32.30	1,720,380	+0.11(+0.36%)
Dec 01, 2004	31.66	32.19	31.61	32.19	2,134,906	+0.54(+1.70%)
Nov 30, 2004	31.60	31.66	31.37	31.65	1,906,017	+0.02(+0.06%)
Nov 29, 2004	31.74	31.76	31.39	31.63	1,724,839	+0.01(+0.02%)
Nov 26, 2004	31.56	31.70	31.45	31.62	593,772	+0.10(+0.32%)
Nov 24, 2004	31.31	31.76	31.21	31.52	1,748,619	+0.27(+0.86%)
Nov 23, 2004	31.03	31.29	30.82	31.25	2,222,894	+0.23(+0.74%)
Nov 22, 2004	30.14	31.02	30.12	31.02	1,523,595	+0.51(+1.68%)
Nov 19, 2004	31.14	31.14	30.51	30.51	1,644,579	-0.57(-1.84%)
Nov 18, 2004	31.04	31.20	30.88	31.08	1,263,792	+0.01(+0.04%)
Nov 17, 2004	30.99	31.37	30.98	31.07	1,241,051	+0.07(+0.22%)
Nov 16, 2004	30.97	31.27	30.90	31.00	1,505,462	-0.08(-0.26%)
Nov 15, 2004	31.04	31.16	30.93	31.08	1,736,283	-0.01(-0.02%)
Nov 12, 2004	30.86	31.09	30.53	31.09	1,865,739	+0.26(+0.85%)
Nov 11, 2004	30.40	30.83	30.34	30.83	1,163,021	+0.50(+1.64%)
Nov 10, 2004	30.38	30.45	30.20	30.33	2,346,554	-0.07(-0.22%)
Nov 09, 2004	30.59	30.59	30.20	30.40	4,215,266	-0.18(-0.59%)
Nov 08, 2004	30.92	30.92	30.50	30.58	2,187,521	-0.34(-1.11%)
Nov 05, 2004	30.32	31.14	30.29	30.92	3,849,044	+0.68(+2.25%)
Nov 04, 2004	29.57	30.25	29.39	30.24	2,206,545	+0.67(+2.25%)
Nov 03, 2004	29.40	29.64	29.12	29.58	2,547,351	+0.65(+2.26%)
Nov 02, 2004	28.27	29.13	28.27	28.92	2,014,665	+0.17(+0.58%)
Nov 01, 2004	28.60	28.76	28.53	28.76	1,706,706	+0.13(+0.47%)
Oct 29, 2004	28.31	28.63	28.20	28.62	2,230,623	+0.37(+1.31%)
Oct 28, 2004	27.96	28.41	27.89	28.25	1,545,889	+0.20(+0.70%)
Oct 27, 2004	27.25	28.10	27.15	28.06	2,200,005	+0.79(+2.91%)
Oct 26, 2004	26.64	27.26	26.52	27.26	1,572,048	+0.63(+2.35%)
Oct 25, 2004	26.54	26.74	26.41	26.64	1,526,568	-0.05(-0.18%)
Oct 22, 2004	26.83	26.95	26.55	26.68	3,061,905	-0.04(-0.15%)
Oct 21, 2004	26.63	26.97	26.51	26.72	3,250,515	+0.26(+0.99%)
Oct 20, 2004	26.10	26.69	26.04	26.46	3,167,283	+0.24(+0.92%)
Oct 19, 2004	26.32	26.52	26.11	26.22	2,843,717	-0.05(-0.20%)
Oct 18, 2004	26.15	26.35	26.15	26.27	2,758,107	+0.06(+0.23%)
Oct 15, 2004	26.24	26.39	26.06	26.21	3,074,687	+0.06(+0.23%)
Oct 14, 2004	26.61	26.74	26.05	26.15	2,090,020	-0.57(-2.14%)
Oct 13, 2004	27.33	27.38	26.50	26.72	2,240,135	-0.15(-0.55%)
Oct 12, 2004	26.60	27.12	25.94	26.87	6,291,909	-0.65(-2.37%)
Oct 11, 2004	27.61	27.81	27.51	27.52	827,566	-0.11(-0.41%)
Oct 08, 2004	27.67	27.85	27.59	27.64	1,516,609	-0.17(-0.63%)
Oct 07, 2004	27.92	28.02	27.74	27.81	915,703	-0.20(-0.70%)
Oct 06, 2004	27.65	28.01	27.59	28.01	1,715,178	+0.43(+1.56%)
Oct 05, 2004	27.65	27.72	27.34	27.58	984,815	-0.03(-0.12%)
Oct 04, 2004	27.92	27.92	27.52	27.61	1,624,068	-0.17(-0.61%)
Oct 01, 2004	27.58	27.78	27.37	27.78	1,679,953	+0.33(+1.20%)
Sep 30, 2004	27.43	27.57	27.28	27.45	2,433,947	+0.04(+0.15%)
Sep 29, 2004	27.05	27.41	26.95	27.41	1,394,882	+0.16(+0.59%)
Sep 28, 2004	27.05	27.29	26.92	27.25	1,055,562	+0.13(+0.47%)
Sep 27, 2004	27.32	27.38	27.06	27.12	1,197,057	-0.36(-1.32%)
Sep 24, 2004	27.59	27.66	27.43	27.48	1,593,153	-0.12(-0.44%)
Sep 23, 2004	27.98	28.22	27.61	27.61	1,622,879	-0.69(-2.45%)
Sep 22, 2004	28.43	28.48	28.18	28.30	1,212,960	-0.29(-1.01%)
Sep 21, 2004	28.21	28.62	28.12	28.59	1,493,275	+0.38(+1.34%)
Sep 20, 2004	28.48	28.53	28.03	28.21	1,148,753	-0.28(-0.97%)
Sep 17, 2004	28.32	28.49	28.18	28.49	1,207,758	+0.34(+1.22%)
Sep 16, 2004	28.10	28.29	28.02	28.14	1,083,356	-0.03(-0.12%)
Sep 15, 2004	28.34	28.41	27.99	28.18	1,019,594	-0.15(-0.55%)
Sep 14, 2004	28.35	28.61	28.10	28.33	1,187,842	-0.30(-1.03%)
Sep 13, 2004	28.63	28.72	28.43	28.63	1,045,307	-0.03(-0.12%)
Sep 10, 2004	28.57	28.70	28.37	28.66	568,505	+0.06(+0.21%)
Sep 09, 2004	28.63	28.76	28.37	28.60	750,279	+0.01(+0.02%)
Sep 08, 2004	29.05	29.13	28.56	28.59	1,094,355	-0.50(-1.71%)
Sep 07, 2004	28.89	29.17	28.72	29.09	1,275,979	+0.36(+1.24%)
Sep 03, 2004	28.88	28.90	28.58	28.74	796,056	-0.11(-0.40%)
Sep 02, 2004	28.83	28.94	28.45	28.85	1,152,171	+0.09(+0.33%)

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.