Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	27.55	27.85	27.40	27.83	4,215,800	+0.15(+0.54%)
Aug 30, 2005	27.70	27.77	27.47	27.68	4,148,100	-0.09(-0.32%)
Aug 29, 2005	27.78	27.92	27.72	27.77	2,971,000	-0.09(-0.32%)
Aug 26, 2005	28.00	28.03	27.81	27.86	4,274,000	-0.14(-0.50%)
Aug 25, 2005	28.27	28.30	27.92	28.00	3,832,000	-0.16(-0.57%)
Aug 24, 2005	28.37	28.63	28.12	28.16	2,607,300	-0.16(-0.56%)
Aug 23, 2005	28.69	28.94	28.30	28.32	4,114,600	-0.37(-1.29%)
Aug 22, 2005	28.83	29.11	28.55	28.69	3,213,100	+0.04(+0.14%)
Aug 19, 2005	28.30	28.91	28.22	28.65	3,210,500	+0.54(+1.92%)
Aug 18, 2005	28.30	28.42	28.04	28.11	3,930,600	-0.16(-0.57%)
Aug 17, 2005	28.23	28.80	28.20	28.27	4,157,400	-0.02(-0.07%)
Aug 16, 2005	28.52	28.73	28.25	28.29	3,404,600	-0.26(-0.91%)
Aug 15, 2005	28.39	28.63	28.15	28.55	3,654,100	+0.16(+0.56%)
Aug 12, 2005	28.60	28.61	28.09	28.39	3,085,900	-0.21(-0.73%)
Aug 11, 2005	28.49	28.60	28.17	28.60	4,619,500	+0.25(+0.88%)
Aug 10, 2005	28.21	28.65	28.05	28.35	6,989,200	+0.32(+1.14%)
Aug 09, 2005	27.31	28.25	27.18	28.03	9,366,100	+0.93(+3.43%)
Aug 08, 2005	27.19	27.43	27.01	27.10	5,214,300	+0.10(+0.37%)
Aug 05, 2005	27.45	27.50	26.97	27.00	6,146,500	-0.48(-1.75%)
Aug 04, 2005	27.41	27.60	27.41	27.48	10,793,300	+0.05(+0.18%)
Aug 03, 2005	27.95	27.97	27.43	27.43	12,649,500	-0.43(-1.54%)
Aug 02, 2005	28.01	28.25	27.74	27.86	40,195,500	-2.96(-9.60%)
Aug 01, 2005	30.62	30.97	30.11	30.82	3,844,400	+0.35(+1.15%)
Jul 29, 2005	30.66	30.97	30.44	30.47	2,357,100	-0.32(-1.04%)
Jul 28, 2005	30.50	30.95	30.32	30.79	2,909,400	+0.25(+0.82%)
Jul 27, 2005	30.32	30.60	30.14	30.54	3,647,400	+0.22(+0.73%)
Jul 26, 2005	30.00	30.51	30.00	30.32	3,002,900	+0.35(+1.17%)
Jul 25, 2005	30.60	30.61	29.84	29.97	2,866,500	-0.63(-2.06%)
Jul 22, 2005	30.68	30.93	30.48	30.60	3,013,800	-0.13(-0.42%)
Jul 21, 2005	30.86	31.07	30.66	30.73	1,869,700	-0.23(-0.74%)
Jul 20, 2005	30.64	31.08	30.44	30.96	2,509,600	+0.08(+0.26%)
Jul 19, 2005	30.08	30.93	30.04	30.88	3,627,300	+1.09(+3.66%)
Jul 18, 2005	30.07	30.10	29.78	29.79	2,550,900	-0.37(-1.23%)
Jul 15, 2005	30.28	30.28	29.98	30.16	2,093,200	-0.12(-0.40%)
Jul 14, 2005	30.24	30.37	29.97	30.28	3,740,800	+0.38(+1.27%)
Jul 13, 2005	30.00	30.11	29.81	29.90	4,856,000	-0.03(-0.10%)
Jul 12, 2005	30.00	30.19	29.83	29.93	3,093,800	-0.08(-0.27%)
Jul 11, 2005	30.23	30.24	29.90	30.01	3,343,600	-0.03(-0.10%)
Jul 08, 2005	29.49	30.12	29.40	30.04	2,869,000	+0.49(+1.66%)
Jul 07, 2005	29.58	29.59	29.02	29.55	3,245,900	-0.09(-0.30%)
Jul 06, 2005	29.50	29.85	29.39	29.64	4,228,000	+0.29(+0.99%)
Jul 05, 2005	28.92	29.63	28.82	29.35	2,590,200	+0.24(+0.82%)
Jul 01, 2005	29.31	29.50	29.01	29.11	2,993,600	-0.09(-0.31%)
Jun 30, 2005	29.50	29.64	29.13	29.20	3,944,900	-0.11(-0.38%)
Jun 29, 2005	29.83	30.00	29.31	29.31	3,887,900	-0.71(-2.37%)
Jun 28, 2005	29.95	30.08	29.81	30.02	2,621,600	+0.26(+0.87%)
Jun 27, 2005	29.81	30.04	29.59	29.76	4,955,300	-0.17(-0.57%)
Jun 24, 2005	30.67	30.70	29.93	29.93	6,499,300	-0.82(-2.67%)
Jun 23, 2005	30.90	31.18	30.64	30.75	4,534,400	-0.19(-0.61%)
Jun 22, 2005	30.75	31.01	30.52	30.94	4,466,500	+0.37(+1.21%)
Jun 21, 2005	30.73	30.91	30.43	30.57	3,026,100	-0.24(-0.78%)
Jun 20, 2005	30.71	30.98	30.62	30.81	2,540,100	-0.19(-0.61%)
Jun 17, 2005	31.25	31.29	30.87	31.00	5,187,700	+0.09(+0.29%)
Jun 16, 2005	30.68	31.05	30.51	30.91	3,368,300	+0.29(+0.95%)
Jun 15, 2005	30.28	30.74	30.06	30.62	3,779,400	+0.35(+1.16%)
Jun 14, 2005	30.33	30.64	30.22	30.27	4,179,000	-0.06(-0.20%)
Jun 13, 2005	30.32	30.37	29.86	30.33	5,232,400	-0.02(-0.07%)
Jun 10, 2005	29.35	30.45	29.34	30.35	5,530,600	+1.12(+3.83%)
Jun 09, 2005	28.91	29.33	28.91	29.23	3,779,800	+0.33(+1.14%)
Jun 08, 2005	29.43	29.44	28.88	28.90	2,652,300	-0.41(-1.40%)
Jun 07, 2005	28.93	29.88	28.77	29.31	6,312,900	+0.54(+1.88%)
Jun 06, 2005	28.53	28.87	28.42	28.77	2,849,200	+0.12(+0.42%)
Jun 03, 2005	28.77	28.85	28.57	28.65	2,692,500	-0.10(-0.35%)
Jun 02, 2005	28.90	28.99	28.74	28.75	4,534,100	-0.14(-0.48%)
Jun 01, 2005	28.99	29.13	28.83	28.89	4,232,800	-0.04(-0.14%)
May 31, 2005	29.06	29.10	28.78	28.93	2,742,500	-1032.56(-97.27%)
May 27, 2005	1058	1061	1054	1061	103,755,600	+7.13(+0.68%)
May 26, 2005	1044	1054	1041	1054	64,386,400	+5.30(+0.51%)
May 25, 2005	1045	1049	1043	1049	88,218,600	+1019.37(+3433.35%)
May 24, 2005	29.72	29.91	29.47	29.69	3,054,000	-0.18(-0.60%)
May 23, 2005	29.28	30.04	29.27	29.87	3,059,800	+0.06(+0.20%)
May 20, 2005	29.79	29.88	29.44	29.81	3,192,200	+0.11(+0.37%)
May 19, 2005	29.50	29.87	29.37	29.70	5,347,500	+0.23(+0.78%)
May 18, 2005	28.98	29.72	28.66	29.47	7,354,600	+0.55(+1.90%)
May 17, 2005	28.71	28.99	28.58	28.92	4,890,400	+0.07(+0.24%)
May 16, 2005	28.95	29.13	28.80	28.85	3,112,400	-0.06(-0.21%)
May 13, 2005	28.53	29.24	28.51	28.91	4,903,400	+0.38(+1.33%)
May 12, 2005	29.05	29.10	28.52	28.53	3,462,700	-0.50(-1.72%)
May 11, 2005	29.23	29.47	28.86	29.03	4,708,700	-0.29(-0.99%)
May 10, 2005	29.11	29.77	29.03	29.32	4,424,100	-0.08(-0.27%)
May 09, 2005	29.04	29.48	28.95	29.40	4,141,500	+0.23(+0.79%)
May 06, 2005	29.52	29.53	28.77	29.17	5,580,600	-0.07(-0.24%)
May 05, 2005	29.12	29.57	29.08	29.24	8,633,700	-0.01(-0.03%)
May 04, 2005	28.55	29.40	28.34	29.25	11,793,300	+0.60(+2.09%)
May 03, 2005	27.30	28.66	27.27	28.65	39,288,400	-2.07(-6.74%)
May 02, 2005	31.45	31.58	30.63	30.72	4,891,800	-0.59(-1.88%)
Apr 29, 2005	31.23	31.44	30.63	31.31	5,319,800	+0.37(+1.20%)
Apr 28, 2005	31.45	31.45	30.91	30.94	3,698,000	-0.53(-1.68%)
Apr 27, 2005	31.15	31.50	30.55	31.47	4,441,700	+0.05(+0.16%)
Apr 26, 2005	31.78	31.92	31.42	31.42	3,028,100	-0.62(-1.94%)
Apr 25, 2005	32.04	32.25	31.77	32.04	3,078,700	-0.21(-0.65%)
Apr 22, 2005	31.68	32.25	31.62	32.25	5,219,600	+0.35(+1.10%)
Apr 21, 2005	31.67	31.99	31.01	31.90	4,128,000	+0.64(+2.05%)
Apr 20, 2005	31.22	31.91	31.00	31.26	5,373,200	+0.10(+0.32%)
Apr 19, 2005	31.44	31.70	30.70	31.16	7,011,400	-0.28(-0.89%)
Apr 18, 2005	31.15	32.15	31.04	31.44	5,696,900	+0.11(+0.35%)
Apr 15, 2005	32.52	32.73	30.99	31.33	8,359,700	-1.42(-4.34%)
Apr 14, 2005	33.65	33.81	32.54	32.75	5,353,400	-0.89(-2.65%)
Apr 13, 2005	34.16	34.40	33.55	33.64	3,315,000	-0.80(-2.32%)
Apr 12, 2005	33.71	34.48	33.31	34.44	2,808,100	+0.57(+1.68%)
Apr 11, 2005	33.86	34.13	33.76	33.87	1,355,800	-0.02(-0.06%)
Apr 08, 2005	34.18	34.29	33.88	33.89	2,459,900	-0.36(-1.05%)
Apr 07, 2005	33.30	34.28	33.21	34.25	4,014,100	+0.96(+2.88%)
Apr 06, 2005	33.12	33.51	33.10	33.29	2,852,400	+0.14(+0.42%)
Apr 05, 2005	33.18	33.52	32.80	33.15	2,897,300	-0.07(-0.21%)
Apr 04, 2005	33.57	33.61	32.00	33.22	6,178,600	-0.23(-0.69%)
Apr 01, 2005	33.95	34.11	33.36	33.45	2,872,200	-0.35(-1.04%)
Mar 31, 2005	34.00	34.06	33.75	33.80	2,948,300	-0.23(-0.68%)
Mar 30, 2005	33.68	34.17	33.68	34.03	3,799,600	+0.23(+0.68%)
Mar 29, 2005	33.94	34.29	33.69	33.80	3,331,900	-0.33(-0.97%)
Mar 28, 2005	34.08	34.43	33.97	34.13	2,893,500	+0.05(+0.15%)
Mar 24, 2005	34.49	34.83	34.08	34.08	2,224,500	-0.38(-1.10%)
Mar 23, 2005	34.30	34.74	34.27	34.46	4,183,900	-0.30(-0.86%)
Mar 22, 2005	34.65	35.24	34.53	34.76	3,887,100	+0.07(+0.20%)
Mar 21, 2005	34.47	34.73	34.35	34.69	2,846,900	+0.04(+0.12%)
Mar 18, 2005	34.60	34.73	34.50	34.65	4,347,800	-0.04(-0.12%)
Mar 17, 2005	34.55	34.85	34.45	34.69	3,486,800	+0.12(+0.35%)
Mar 16, 2005	34.85	35.06	34.46	34.57	4,202,900	-0.59(-1.68%)
Mar 15, 2005	35.58	35.63	35.16	35.16	3,345,500	-0.24(-0.68%)
Mar 14, 2005	35.34	35.50	34.94	35.40	2,811,600	+0.03(+0.08%)
Mar 11, 2005	35.63	35.87	35.23	35.37	3,294,200	-0.33(-0.92%)
Mar 10, 2005	35.85	35.95	35.64	35.70	3,054,600	-0.06(-0.17%)
Mar 09, 2005	35.58	36.11	35.53	35.76	4,595,000	-0.07(-0.20%)
Mar 08, 2005	35.94	36.00	35.77	35.83	6,102,700	-0.11(-0.31%)
Mar 07, 2005	35.35	36.01	35.25	35.94	4,777,900	+0.32(+0.90%)
Mar 04, 2005	34.74	35.75	34.73	35.62	6,203,800	+1.02(+2.95%)
Mar 03, 2005	34.50	34.75	34.24	34.60	4,173,000	+0.26(+0.76%)
Mar 02, 2005	33.77	34.48	33.60	34.34	5,654,500	+0.47(+1.39%)
Mar 01, 2005	33.54	33.99	33.51	33.87	4,080,500	+0.39(+1.16%)
Feb 28, 2005	33.75	34.00	33.36	33.48	4,019,400	-0.27(-0.80%)
Feb 25, 2005	33.76	34.36	33.72	33.75	4,395,100	-0.01(-0.03%)
Feb 24, 2005	33.37	33.92	33.31	33.76	3,531,700	+0.29(+0.87%)
Feb 23, 2005	33.50	33.66	33.44	33.47	3,982,900	+0.16(+0.48%)
Feb 22, 2005	33.36	33.58	33.15	33.31	5,012,100	-0.30(-0.89%)
Feb 18, 2005	33.26	33.65	33.10	33.61	4,558,000	+0.43(+1.30%)
Feb 17, 2005	33.45	34.00	33.07	33.18	7,690,800	-0.53(-1.57%)
Feb 16, 2005	33.20	33.72	33.10	33.71	6,909,400	-0.06(-0.18%)
Feb 15, 2005	33.90	33.95	33.57	33.77	3,754,800	-0.13(-0.38%)
Feb 14, 2005	34.15	34.24	33.90	33.90	2,898,600	-0.32(-0.94%)
Feb 11, 2005	33.66	34.28	33.61	34.22	4,200,900	+0.67(+2.00%)
Feb 10, 2005	33.97	34.01	32.85	33.55	8,168,700	-0.21(-0.62%)
Feb 09, 2005	34.97	35.01	33.75	33.76	4,180,600	-1.20(-3.43%)
Feb 08, 2005	34.52	35.18	34.52	34.96	4,474,400	+0.56(+1.63%)
Feb 07, 2005	34.18	34.45	34.17	34.40	2,784,900	+0.24(+0.70%)
Feb 04, 2005	34.01	34.27	33.87	34.16	3,326,800	+0.15(+0.44%)
Feb 03, 2005	34.37	34.42	33.71	34.01	5,431,600	-0.46(-1.33%)
Feb 02, 2005	34.51	34.83	34.33	34.47	5,874,500	-0.04(-0.12%)
Feb 01, 2005	34.70	35.14	34.35	34.51	13,127,500	-1.63(-4.51%)
Jan 31, 2005	36.00	36.24	35.73	36.14	5,595,000	+0.14(+0.39%)
Jan 28, 2005	35.87	36.00	35.64	36.00	2,622,800	+0.27(+0.76%)
Jan 27, 2005	35.23	35.88	35.13	35.73	3,484,200	+0.50(+1.42%)
Jan 26, 2005	35.33	35.48	35.10	35.23	3,275,100	+0.21(+0.60%)
Jan 25, 2005	35.00	35.42	35.00	35.02	2,520,000	+0.07(+0.20%)
Jan 24, 2005	35.26	35.36	34.80	34.95	3,657,700	-0.30(-0.85%)
Jan 21, 2005	35.71	35.84	35.22	35.25	4,101,200	-0.51(-1.43%)
Jan 20, 2005	35.53	35.87	35.52	35.76	3,719,400	-0.05(-0.14%)
Jan 19, 2005	36.25	36.58	35.80	35.81	2,101,600	-0.07(-0.20%)
Jan 18, 2005	35.31	35.93	35.31	35.88	2,739,900	+0.30(+0.84%)
Jan 14, 2005	35.55	35.69	35.31	35.58	3,496,000	+0.13(+0.37%)
Jan 13, 2005	35.93	36.00	35.37	35.45	3,811,500	-0.39(-1.09%)
Jan 12, 2005	35.58	35.84	35.30	35.84	3,043,100	+0.43(+1.21%)
Jan 11, 2005	35.58	35.65	35.24	35.41	2,612,800	-0.22(-0.62%)
Jan 10, 2005	36.02	36.17	35.47	35.63	3,392,800	-0.37(-1.03%)
Jan 07, 2005	36.30	36.39	35.72	36.00	4,516,600	-0.37(-1.02%)
Jan 06, 2005	35.60	36.45	35.59	36.37	4,843,600	+0.88(+2.48%)
Jan 05, 2005	35.50	35.71	35.25	35.49	4,309,500	-0.16(-0.45%)
Jan 04, 2005	35.67	35.73	34.86	35.65	6,889,300	+0.21(+0.59%)
Jan 03, 2005	35.88	36.16	35.16	35.44	6,715,600	-0.30(-0.84%)
Dec 31, 2004	35.91	35.95	35.45	35.74	2,720,200	-0.22(-0.61%)
Dec 30, 2004	36.16	36.35	35.96	35.96	2,596,800	-0.31(-0.85%)
Dec 29, 2004	36.24	36.42	36.07	36.27	3,272,000	+0.03(+0.08%)
Dec 28, 2004	36.20	36.35	36.11	36.24	3,235,300	+0.23(+0.64%)
Dec 27, 2004	36.02	36.40	36.00	36.01	3,120,900	+0.00(+0.00%)
Dec 23, 2004	35.99	36.24	35.95	36.01	2,852,900	+0.12(+0.33%)
Dec 22, 2004	35.50	36.10	35.49	35.89	4,240,100	+0.29(+0.81%)
Dec 21, 2004	34.80	35.64	34.80	35.60	6,324,900	+0.74(+2.12%)
Dec 20, 2004	35.45	35.45	34.68	34.86	4,586,900	+0.01(+0.03%)
Dec 17, 2004	34.47	35.05	34.47	34.85	5,321,000	+0.27(+0.78%)
Dec 16, 2004	34.45	34.78	34.24	34.58	4,035,000	+0.11(+0.32%)
Dec 15, 2004	34.80	34.83	34.40	34.47	2,873,400	-0.47(-1.35%)
Dec 14, 2004	34.26	35.01	34.26	34.94	3,274,000	+0.52(+1.51%)
Dec 13, 2004	34.39	34.58	34.15	34.42	2,248,700	+0.11(+0.32%)
Dec 10, 2004	34.56	34.60	34.12	34.31	3,550,200	-0.09(-0.26%)
Dec 09, 2004	34.10	34.55	33.99	34.40	10,829,400	+0.32(+0.94%)
Dec 08, 2004	33.76	34.18	33.68	34.08	1,971,900	+0.46(+1.37%)
Dec 07, 2004	34.37	34.37	33.58	33.62	2,775,500	-0.63(-1.84%)
Dec 06, 2004	34.30	34.47	34.25	34.25	2,546,600	-0.23(-0.67%)
Dec 03, 2004	34.41	34.78	34.14	34.48	3,530,100	+0.12(+0.35%)
Dec 02, 2004	34.27	34.66	34.27	34.36	2,410,900	+0.01(+0.03%)
Dec 01, 2004	33.95	34.45	33.89	34.35	2,830,700	+0.38(+1.12%)
Nov 30, 2004	33.41	33.99	33.37	33.97	3,275,300	+0.51(+1.52%)
Nov 29, 2004	33.90	34.00	33.31	33.46	2,789,900	-0.40(-1.18%)
Nov 26, 2004	33.77	34.09	33.77	33.86	786,500	-925.16(-96.47%)
Nov 24, 2004	940.06	959.02	940.06	959.02	105,089,200	+19.03(+2.02%)
Nov 23, 2004	936.32	941.74	935.57	939.99	103,098,000	+906.00(+2665.48%)
Nov 22, 2004	33.81	34.08	33.47	33.99	2,592,900	+0.28(+0.83%)
Nov 19, 2004	34.22	34.25	33.60	33.71	1,664,900	-0.44(-1.29%)
Nov 18, 2004	34.46	34.46	34.04	34.15	2,380,600	-0.02(-0.06%)
Nov 17, 2004	33.80	34.35	33.78	34.17	2,764,800	+0.61(+1.82%)
Nov 16, 2004	33.97	33.98	33.33	33.56	3,602,900	-0.41(-1.21%)
Nov 15, 2004	34.25	34.35	33.87	33.97	2,629,300	-0.50(-1.45%)
Nov 12, 2004	34.39	34.47	34.08	34.47	3,110,100	+0.38(+1.11%)
Nov 11, 2004	33.70	34.27	33.62	34.09	3,747,100	+0.56(+1.67%)
Nov 10, 2004	33.77	33.78	33.49	33.53	3,657,600	-0.18(-0.53%)
Nov 09, 2004	32.40	33.76	32.40	33.71	2,934,500	+0.48(+1.44%)
Nov 08, 2004	33.35	33.43	33.20	33.23	2,157,200	-0.12(-0.36%)
Nov 05, 2004	33.27	33.50	33.01	33.35	3,088,900	+0.13(+0.39%)
Nov 04, 2004	32.74	33.25	32.62	33.22	4,018,400	+0.48(+1.47%)
Nov 03, 2004	33.06	33.33	32.59	32.74	5,019,700	+0.02(+0.06%)
Nov 02, 2004	32.00	33.01	31.97	32.72	7,222,600	+1.02(+3.22%)
Nov 01, 2004	31.25	31.74	30.85	31.70	6,896,000	+0.55(+1.77%)
Oct 29, 2004	31.11	31.44	30.99	31.15	4,249,300	+0.10(+0.32%)
Oct 28, 2004	31.03	31.40	30.92	31.05	3,574,700	-0.21(-0.67%)
Oct 27, 2004	30.44	31.49	30.43	31.26	4,176,200	+0.65(+2.12%)
Oct 26, 2004	30.13	30.63	30.08	30.61	3,023,000	+0.48(+1.59%)
Oct 25, 2004	29.80	30.29	29.69	30.13	2,236,300	+0.20(+0.67%)
Oct 22, 2004	30.23	30.32	29.86	29.93	2,928,300	-0.31(-1.03%)
Oct 21, 2004	29.85	30.42	29.74	30.24	3,840,000	+0.46(+1.54%)
Oct 20, 2004	29.98	30.14	29.65	29.78	4,105,800	-0.26(-0.87%)
Oct 19, 2004	30.11	30.49	29.81	30.04	3,194,000	-0.16(-0.53%)
Oct 18, 2004	30.32	30.37	30.04	30.20	4,525,900	-0.32(-1.05%)
Oct 15, 2004	30.48	30.70	30.32	30.52	2,608,900	+0.22(+0.73%)
Oct 14, 2004	30.43	30.54	30.29	30.30	1,794,200	-0.02(-0.07%)
Oct 13, 2004	30.98	31.14	30.29	30.32	3,605,100	-0.47(-1.53%)
Oct 12, 2004	30.33	30.88	30.33	30.79	2,137,300	+0.13(+0.42%)
Oct 11, 2004	30.53	30.98	30.53	30.66	1,533,700	+0.02(+0.07%)
Oct 08, 2004	30.82	31.14	30.45	30.64	1,868,900	-0.18(-0.58%)
Oct 07, 2004	30.50	31.15	29.97	30.82	2,870,300	-0.43(-1.38%)
Oct 06, 2004	31.13	31.33	30.90	31.25	3,181,100	+0.09(+0.29%)
Oct 05, 2004	31.30	31.50	31.03	31.16	3,872,000	-0.38(-1.20%)
Oct 04, 2004	31.75	31.84	31.40	31.54	3,220,200	+0.07(+0.22%)
Oct 01, 2004	30.80	31.58	30.77	31.47	4,581,000	+0.81(+2.64%)
Sep 30, 2004	30.49	30.79	30.15	30.66	5,449,300	+0.27(+0.89%)
Sep 29, 2004	29.90	30.52	29.79	30.39	5,288,500	+0.49(+1.64%)
Sep 28, 2004	29.75	30.01	29.50	29.90	3,686,000	+0.24(+0.81%)
Sep 27, 2004	29.97	30.09	29.56	29.66	3,655,700	-0.55(-1.82%)
Sep 24, 2004	30.15	30.42	30.03	30.21	2,474,400	+0.08(+0.27%)
Sep 23, 2004	30.35	30.45	29.93	30.13	3,233,600	-0.21(-0.69%)
Sep 22, 2004	31.11	31.11	30.17	30.34	5,064,800	-0.76(-2.44%)
Sep 21, 2004	31.20	31.25	30.80	31.10	3,601,700	-0.08(-0.26%)
Sep 20, 2004	31.00	31.20	30.51	31.18	3,189,500	+0.48(+1.56%)
Sep 17, 2004	30.74	30.82	30.51	30.70	3,200,800	-0.01(-0.03%)
Sep 16, 2004	30.60	30.92	30.56	30.71	2,464,700	+0.07(+0.23%)
Sep 15, 2004	31.00	31.04	30.60	30.64	4,553,200	-0.51(-1.64%)
Sep 14, 2004	30.52	31.15	30.52	31.15	4,864,700	+0.46(+1.50%)
Sep 13, 2004	30.50	31.08	30.40	30.69	4,834,200	+0.19(+0.62%)
Sep 10, 2004	30.65	30.76	30.49	30.50	4,536,800	-0.23(-0.75%)
Sep 09, 2004	30.87	31.10	30.50	30.73	5,766,000	-0.14(-0.45%)
Sep 08, 2004	30.95	31.33	30.87	30.87	6,687,200	-0.23(-0.74%)
Sep 07, 2004	31.70	31.80	30.91	31.10	6,317,300	-0.46(-1.46%)
Sep 03, 2004	31.80	31.85	31.43	31.56	2,107,700	-0.24(-0.75%)
Sep 02, 2004	31.41	31.92	31.32	31.80	3,375,400	+0.35(+1.11%)

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.