Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.92	17.07	16.80	16.96	18,106,500	+0.06(+0.36%)
Sep 29, 2005	16.69	16.99	16.54	16.90	14,480,359	+0.18(+1.08%)
Sep 28, 2005	16.79	16.90	16.58	16.72	13,897,174	+0.04(+0.24%)
Sep 27, 2005	16.87	16.94	16.52	16.68	17,125,592	-0.19(-1.13%)
Sep 26, 2005	17.09	17.18	16.76	16.87	16,175,587	-0.07(-0.41%)
Sep 23, 2005	16.94	17.11	16.73	16.94	12,203,181	+0.04(+0.24%)
Sep 22, 2005	16.90	17.13	16.70	16.90	15,510,109	+0.08(+0.48%)
Sep 21, 2005	17.11	17.14	16.80	16.82	16,438,108	-0.26(-1.52%)
Sep 20, 2005	17.43	17.53	17.03	17.08	20,057,300	-0.39(-2.23%)
Sep 19, 2005	17.88	17.91	17.20	17.47	20,237,112	-0.45(-2.51%)
Sep 16, 2005	18.05	18.06	17.71	17.92	20,739,452	-0.10(-0.55%)
Sep 15, 2005	17.91	18.07	17.75	18.02	22,839,794	+0.19(+1.07%)
Sep 14, 2005	18.12	18.19	17.74	17.83	18,135,300	-0.26(-1.44%)
Sep 13, 2005	17.93	18.29	17.84	18.09	24,010,532	+0.31(+1.74%)
Sep 12, 2005	17.95	17.96	17.77	17.78	10,971,253	-0.19(-1.06%)
Sep 09, 2005	17.84	18.03	17.70	17.97	16,977,020	+0.20(+1.13%)
Sep 08, 2005	17.67	17.98	17.61	17.77	22,471,620	+0.16(+0.91%)
Sep 07, 2005	17.70	17.72	17.41	17.61	20,484,064	-0.17(-0.96%)
Sep 06, 2005	17.78	17.84	17.65	17.78	17,652,032	+0.08(+0.45%)
Sep 02, 2005	17.83	17.91	17.58	17.70	12,025,065	-0.03(-0.17%)
Sep 01, 2005	18.24	18.25	17.64	17.73	31,792,292	-0.59(-3.22%)
Aug 31, 2005	17.99	18.32	17.95	18.32	16,712,599	+0.22(+1.22%)
Aug 30, 2005	17.98	18.10	17.93	18.10	14,281,597	-0.02(-0.11%)
Aug 29, 2005	17.88	18.20	17.85	18.12	13,136,612	+0.16(+0.89%)
Aug 26, 2005	18.02	18.09	17.81	17.96	17,006,140	-0.03(-0.17%)
Aug 25, 2005	18.10	18.20	17.97	17.99	13,778,633	-0.03(-0.17%)
Aug 24, 2005	18.27	18.51	18.01	18.02	22,119,352	-0.37(-2.01%)
Aug 23, 2005	18.46	18.50	18.33	18.39	18,230,456	-0.13(-0.70%)
Aug 22, 2005	18.22	18.52	18.21	18.52	25,020,592	+0.35(+1.93%)
Aug 19, 2005	18.12	18.28	18.07	18.17	24,658,692	+0.05(+0.28%)
Aug 18, 2005	18.10	18.29	18.02	18.12	25,893,324	-0.10(-0.55%)
Aug 17, 2005	17.89	18.39	17.89	18.22	60,149,680	+1.05(+6.12%)
Aug 16, 2005	17.39	17.45	17.13	17.17	24,589,352	-0.47(-2.66%)
Aug 15, 2005	17.47	17.79	17.37	17.64	16,251,077	+0.22(+1.26%)
Aug 12, 2005	17.60	17.77	17.31	17.42	22,676,172	-0.37(-2.08%)
Aug 11, 2005	17.38	17.82	17.22	17.79	22,358,732	+0.39(+2.24%)
Aug 10, 2005	17.89	18.12	17.36	17.40	24,513,672	-0.38(-2.14%)
Aug 09, 2005	17.75	17.91	17.66	17.78	12,603,941	+0.15(+0.85%)
Aug 08, 2005	17.94	17.95	17.53	17.63	15,604,138	-0.22(-1.23%)
Aug 05, 2005	17.90	18.10	17.76	17.85	16,771,830	-0.10(-0.56%)
Aug 04, 2005	18.29	18.31	17.92	17.95	14,654,484	-0.46(-2.50%)
Aug 03, 2005	18.43	18.49	18.29	18.41	12,077,380	-0.17(-0.91%)
Aug 02, 2005	18.20	18.60	18.14	18.58	22,497,284	+0.34(+1.86%)
Aug 01, 2005	18.56	18.59	18.04	18.24	22,819,846	-0.24(-1.30%)
Jul 29, 2005	18.29	18.54	18.13	18.48	23,283,770	+0.20(+1.09%)
Jul 28, 2005	18.08	18.48	18.02	18.28	14,412,330	+0.17(+0.94%)
Jul 27, 2005	18.23	18.25	17.81	18.11	19,426,500	-0.15(-0.82%)
Jul 26, 2005	18.13	18.30	18.03	18.26	15,729,034	+0.08(+0.44%)
Jul 25, 2005	18.17	18.51	18.15	18.18	15,369,353	-0.12(-0.66%)
Jul 22, 2005	18.27	18.44	17.94	18.30	14,358,376	+0.11(+0.60%)
Jul 21, 2005	18.27	18.50	18.05	18.19	27,427,396	-0.20(-1.09%)
Jul 20, 2005	17.35	18.48	17.32	18.39	58,669,708	+0.70(+3.96%)
Jul 19, 2005	17.30	17.70	17.13	17.69	22,455,002	+0.47(+2.73%)
Jul 18, 2005	17.25	17.28	17.06	17.22	11,640,830	-0.13(-0.75%)
Jul 15, 2005	17.35	17.40	17.12	17.35	17,213,348	-0.04(-0.23%)
Jul 14, 2005	17.26	17.50	17.13	17.39	22,065,118	+0.26(+1.52%)
Jul 13, 2005	16.99	17.15	16.85	17.13	21,094,684	+0.03(+0.18%)
Jul 12, 2005	17.14	17.38	17.01	17.10	25,539,816	-0.10(-0.58%)
Jul 11, 2005	16.75	17.20	16.74	17.20	26,584,544	+0.54(+3.24%)
Jul 08, 2005	16.39	16.72	16.28	16.66	20,657,092	+0.32(+1.96%)
Jul 07, 2005	16.01	16.37	15.99	16.34	23,676,216	+0.22(+1.36%)
Jul 06, 2005	16.24	16.29	16.10	16.12	16,584,332	-0.15(-0.92%)
Jul 05, 2005	16.08	16.37	16.01	16.27	16,759,200	+0.13(+0.81%)
Jul 01, 2005	16.25	16.36	16.10	16.14	13,552,300	-0.04(-0.25%)
Jun 30, 2005	16.14	16.42	16.11	16.18	20,243,478	-0.02(-0.12%)
Jun 29, 2005	16.37	16.50	16.11	16.20	16,299,064	-0.11(-0.67%)
Jun 28, 2005	16.33	16.42	16.24	16.31	16,360,670	+0.08(+0.49%)
Jun 27, 2005	16.47	16.49	16.21	16.23	17,389,624	-0.22(-1.34%)
Jun 24, 2005	16.88	16.98	16.45	16.45	18,156,776	-0.46(-2.72%)
Jun 23, 2005	16.93	17.27	16.84	16.91	35,808,140	+0.02(+0.12%)
Jun 22, 2005	16.82	16.90	16.68	16.89	16,711,746	+0.20(+1.20%)
Jun 21, 2005	16.66	16.83	16.61	16.69	18,594,004	+0.02(+0.12%)
Jun 20, 2005	16.74	16.83	16.61	16.67	18,287,112	-0.23(-1.36%)
Jun 17, 2005	17.11	17.13	16.75	16.90	27,301,668	+0.03(+0.18%)
Jun 16, 2005	16.89	17.17	16.75	16.87	27,707,670	-0.01(-0.06%)
Jun 15, 2005	16.96	17.02	16.51	16.88	24,047,690	-0.02(-0.12%)
Jun 14, 2005	16.94	17.09	16.82	16.90	16,488,897	-0.08(-0.47%)
Jun 13, 2005	16.98	17.20	16.91	16.98	20,293,670	-0.17(-0.99%)
Jun 10, 2005	17.32	17.35	16.95	17.15	25,568,580	-0.25(-1.44%)
Jun 09, 2005	16.83	17.43	16.83	17.40	35,849,424	+0.51(+3.02%)
Jun 08, 2005	16.70	16.97	16.58	16.89	25,523,718	+0.31(+1.87%)
Jun 07, 2005	16.88	17.04	16.56	16.58	25,837,792	-0.24(-1.43%)
Jun 06, 2005	16.85	16.87	16.61	16.82	24,728,916	-0.05(-0.30%)
Jun 03, 2005	16.87	16.93	16.71	16.87	21,034,142	+0.01(+0.06%)
Jun 02, 2005	16.58	16.86	16.56	16.86	24,835,732	+0.24(+1.44%)
Jun 01, 2005	16.42	16.81	16.41	16.62	25,058,120	+0.20(+1.22%)
May 31, 2005	16.77	16.80	16.41	16.42	26,931,590	-0.23(-1.38%)
May 27, 2005	16.65	16.68	16.35	16.65	17,332,604	-0.04(-0.24%)
May 26, 2005	16.48	16.75	16.47	16.69	30,208,278	+0.29(+1.77%)
May 25, 2005	16.38	16.48	16.23	16.40	20,634,110	-0.08(-0.49%)
May 24, 2005	15.92	16.50	15.91	16.48	33,882,400	+0.45(+2.81%)
May 23, 2005	15.85	16.09	15.80	16.03	34,345,912	+0.18(+1.14%)
May 20, 2005	15.80	15.90	15.64	15.85	27,478,792	+0.13(+0.83%)
May 19, 2005	15.81	16.01	15.59	15.72	36,041,284	-0.22(-1.38%)
May 18, 2005	15.75	16.08	15.46	15.94	79,073,600	-0.10(-0.62%)
May 17, 2005	16.06	16.15	15.92	16.04	29,828,976	-0.03(-0.19%)
May 16, 2005	16.02	16.15	15.97	16.07	16,371,509	-0.09(-0.56%)
May 13, 2005	15.75	16.33	15.71	16.16	34,804,320	+0.47(+3.00%)
May 12, 2005	15.73	15.95	15.62	15.69	22,563,618	-0.06(-0.38%)
May 11, 2005	15.81	15.84	15.57	15.75	19,779,728	-0.06(-0.38%)
May 10, 2005	15.57	15.88	15.51	15.81	26,362,822	+0.13(+0.83%)
May 09, 2005	15.62	15.71	15.49	15.68	15,626,788	+0.05(+0.32%)
May 06, 2005	15.56	15.66	15.33	15.63	20,778,792	+0.16(+1.03%)
May 05, 2005	15.37	15.60	15.21	15.47	30,700,880	+0.06(+0.39%)
May 04, 2005	15.12	15.44	15.11	15.41	21,223,592	+0.32(+2.12%)
May 03, 2005	15.03	15.30	15.03	15.09	22,272,718	+0.01(+0.07%)
May 02, 2005	14.96	15.16	14.90	15.08	19,961,572	+0.21(+1.41%)
Apr 29, 2005	14.93	14.98	14.47	14.87	29,785,092	-0.01(-0.07%)
Apr 28, 2005	14.80	15.14	14.78	14.88	25,669,828	-0.05(-0.33%)
Apr 27, 2005	14.86	15.12	14.75	14.93	21,589,012	-0.07(-0.47%)
Apr 26, 2005	14.91	15.35	14.88	15.00	23,424,402	+0.01(+0.07%)
Apr 25, 2005	15.05	15.15	14.88	14.99	20,172,048	+0.03(+0.20%)
Apr 22, 2005	15.09	15.15	14.79	14.96	22,685,578	-0.17(-1.12%)
Apr 21, 2005	15.02	15.20	14.83	15.13	30,734,048	+0.37(+2.51%)
Apr 20, 2005	15.37	15.53	14.73	14.76	40,415,132	-0.24(-1.60%)
Apr 19, 2005	15.05	15.07	14.71	15.00	40,423,520	+0.14(+0.94%)
Apr 18, 2005	14.73	15.02	14.61	14.86	34,341,192	+0.36(+2.48%)
Apr 15, 2005	15.09	15.18	14.33	14.50	71,597,944	-0.76(-4.98%)
Apr 14, 2005	15.55	15.63	15.23	15.26	33,140,354	-0.19(-1.23%)
Apr 13, 2005	15.83	15.85	15.43	15.45	41,608,980	-0.47(-2.95%)
Apr 12, 2005	15.98	16.04	15.62	15.92	32,674,364	-0.08(-0.50%)
Apr 11, 2005	16.10	16.15	15.98	16.00	11,917,022	-0.07(-0.44%)
Apr 08, 2005	16.18	16.24	16.04	16.07	14,781,039	-0.08(-0.50%)
Apr 07, 2005	16.01	16.19	15.99	16.15	18,660,638	+0.15(+0.94%)
Apr 06, 2005	16.18	16.29	15.98	16.00	20,602,278	-0.02(-0.12%)
Apr 05, 2005	16.13	16.18	15.95	16.02	25,933,866	-0.03(-0.19%)
Apr 04, 2005	16.00	16.18	15.94	16.05	24,013,868	+0.04(+0.25%)
Apr 01, 2005	16.45	16.47	15.95	16.01	28,168,138	-0.24(-1.48%)
Mar 31, 2005	16.66	16.66	16.22	16.25	26,459,848	-0.39(-2.34%)
Mar 30, 2005	16.38	16.69	16.35	16.64	31,783,308	+0.33(+2.02%)
Mar 29, 2005	16.40	16.53	16.25	16.31	24,887,508	-0.14(-0.85%)
Mar 28, 2005	16.69	16.80	16.43	16.45	21,301,244	-0.18(-1.08%)
Mar 24, 2005	16.35	16.71	16.26	16.63	42,217,072	+0.42(+2.59%)
Mar 23, 2005	15.81	16.40	15.81	16.21	36,857,168	+0.40(+2.53%)
Mar 22, 2005	16.10	16.19	15.81	15.81	24,859,116	-0.20(-1.25%)
Mar 21, 2005	16.04	16.17	15.83	16.01	22,368,134	+0.02(+0.13%)
Mar 18, 2005	16.14	16.23	15.97	15.99	21,714,008	-0.18(-1.11%)
Mar 17, 2005	16.06	16.25	16.00	16.17	19,985,782	+0.14(+0.87%)
Mar 16, 2005	16.09	16.37	15.98	16.03	26,151,590	-0.17(-1.05%)
Mar 15, 2005	16.57	16.57	16.13	16.20	25,962,032	-0.33(-2.00%)
Mar 14, 2005	16.48	16.56	16.31	16.53	19,228,950	+0.13(+0.79%)
Mar 11, 2005	16.88	16.92	16.40	16.40	34,511,560	-0.43(-2.55%)
Mar 10, 2005	16.70	16.85	16.50	16.83	23,684,318	+0.17(+1.02%)
Mar 09, 2005	16.80	16.95	16.61	16.66	27,958,680	-0.16(-0.95%)
Mar 08, 2005	17.06	17.19	16.77	16.82	36,892,808	-0.33(-1.92%)
Mar 07, 2005	16.87	17.29	16.83	17.15	31,013,996	+0.27(+1.60%)
Mar 04, 2005	17.23	17.26	16.79	16.88	35,932,504	-0.22(-1.29%)
Mar 03, 2005	17.28	17.29	16.79	17.10	45,169,200	-0.12(-0.70%)
Mar 02, 2005	17.34	17.51	17.09	17.22	33,574,084	-0.45(-2.55%)
Mar 01, 2005	17.64	17.81	17.42	17.67	32,039,820	+0.22(+1.26%)
Feb 28, 2005	17.88	18.14	17.35	17.45	35,052,184	-0.47(-2.62%)
Feb 25, 2005	17.51	17.98	17.50	17.92	31,164,404	+0.34(+1.93%)
Feb 24, 2005	17.25	17.59	17.12	17.58	37,932,088	+0.33(+1.91%)
Feb 23, 2005	17.55	17.65	17.11	17.25	25,421,056	-0.21(-1.20%)
Feb 22, 2005	17.10	17.75	17.09	17.46	37,236,088	+0.06(+0.34%)
Feb 18, 2005	17.25	17.50	17.19	17.40	26,252,912	+0.07(+0.40%)
Feb 17, 2005	17.50	17.69	17.18	17.33	40,791,732	-0.17(-0.97%)
Feb 16, 2005	17.45	17.76	17.20	17.50	58,577,288	+0.01(+0.06%)
Feb 15, 2005	17.13	17.59	17.11	17.49	58,744,440	+0.36(+2.10%)
Feb 14, 2005	17.14	17.22	16.97	17.13	32,770,224	-0.01(-0.06%)
Feb 11, 2005	16.62	17.34	16.59	17.14	42,735,996	+0.48(+2.88%)
Feb 10, 2005	16.62	16.82	16.47	16.66	33,472,640	+0.15(+0.91%)
Feb 09, 2005	16.86	16.89	16.41	16.51	40,431,888	-0.36(-2.13%)
Feb 08, 2005	16.76	17.18	16.76	16.87	43,074,268	+0.15(+0.90%)
Feb 07, 2005	16.75	16.90	16.53	16.72	29,518,494	-0.07(-0.42%)
Feb 04, 2005	16.15	16.80	16.13	16.79	45,935,320	+0.63(+3.90%)
Feb 03, 2005	16.16	16.22	16.01	16.16	32,289,208	-0.10(-0.62%)
Feb 02, 2005	16.49	16.55	16.07	16.26	36,856,984	-0.14(-0.85%)
Feb 01, 2005	16.04	16.46	15.98	16.40	41,264,216	+0.50(+3.14%)
Jan 31, 2005	16.28	16.40	15.88	15.90	39,650,368	-0.14(-0.87%)
Jan 28, 2005	16.48	16.49	15.96	16.04	37,646,592	-0.44(-2.67%)
Jan 27, 2005	16.13	16.51	16.01	16.48	50,441,184	+0.36(+2.23%)
Jan 26, 2005	15.78	16.17	15.73	16.12	44,609,280	+0.47(+3.00%)
Jan 25, 2005	15.27	15.73	15.24	15.65	42,517,944	+0.48(+3.16%)
Jan 24, 2005	15.72	15.74	15.15	15.17	42,951,404	-0.42(-2.69%)
Jan 21, 2005	16.03	16.08	15.53	15.59	59,427,252	-0.32(-2.01%)
Jan 20, 2005	15.95	16.35	15.88	15.91	44,697,000	-0.10(-0.62%)
Jan 19, 2005	16.54	16.55	15.99	16.01	30,975,288	-0.52(-3.15%)
Jan 18, 2005	16.56	16.63	16.39	16.53	27,236,308	+0.00(+0.00%)
Jan 14, 2005	16.35	16.75	16.29	16.53	44,831,656	+0.28(+1.72%)
Jan 13, 2005	16.47	16.50	16.11	16.25	42,262,392	-0.28(-1.69%)
Jan 12, 2005	16.50	16.76	16.28	16.53	60,530,972	+0.38(+2.35%)
Jan 11, 2005	16.07	16.28	16.00	16.15	43,123,372	-0.02(-0.12%)
Jan 10, 2005	16.11	16.36	16.06	16.17	34,651,368	+0.02(+0.12%)
Jan 07, 2005	16.19	16.40	16.05	16.15	38,294,772	+0.05(+0.31%)
Jan 06, 2005	16.30	16.37	16.05	16.10	36,965,500	-0.12(-0.74%)
Jan 05, 2005	16.42	16.56	16.11	16.22	37,923,872	-0.28(-1.70%)
Jan 04, 2005	16.91	16.97	16.19	16.50	48,077,616	-0.32(-1.90%)
Jan 03, 2005	17.20	17.31	16.81	16.82	33,287,356	-0.28(-1.64%)
Dec 31, 2004	17.06	17.15	17.01	17.10	11,322,700	+0.06(+0.35%)
Dec 30, 2004	17.01	17.20	17.00	17.04	13,507,200	+0.01(+0.06%)
Dec 29, 2004	16.81	17.15	16.81	17.03	16,306,300	+0.11(+0.65%)
Dec 28, 2004	16.82	17.01	16.74	16.92	20,901,600	+0.11(+0.65%)
Dec 27, 2004	17.03	17.10	16.77	16.81	15,554,200	-0.22(-1.29%)
Dec 23, 2004	16.96	17.06	16.87	17.03	13,695,300	+0.04(+0.24%)
Dec 22, 2004	17.07	17.15	16.90	16.99	28,403,900	+0.13(+0.77%)
Dec 21, 2004	16.87	17.05	16.76	16.86	30,559,200	+0.10(+0.60%)
Dec 20, 2004	16.85	17.03	16.54	16.76	28,964,900	-0.08(-0.46%)
Dec 17, 2004	16.93	17.16	16.79	16.84	34,459,900	-0.23(-1.36%)
Dec 16, 2004	17.33	17.49	16.88	17.07	36,116,400	-0.39(-2.23%)
Dec 15, 2004	17.42	17.55	17.32	17.46	26,378,400	+0.04(+0.23%)
Dec 14, 2004	17.30	17.59	17.28	17.42	28,709,800	+0.26(+1.52%)
Dec 13, 2004	17.21	17.27	17.05	17.16	20,715,500	+0.13(+0.76%)
Dec 10, 2004	16.97	17.35	16.96	17.03	27,833,300	-0.12(-0.70%)
Dec 09, 2004	16.98	17.40	16.78	17.15	36,923,900	-0.12(-0.69%)
Dec 08, 2004	17.46	17.49	17.15	17.27	31,071,400	-0.29(-1.65%)
Dec 07, 2004	17.90	18.20	17.48	17.56	30,880,000	-0.30(-1.68%)
Dec 06, 2004	17.86	17.98	17.67	17.86	28,343,100	-0.03(-0.14%)
Dec 03, 2004	18.12	18.33	17.85	17.89	54,059,800	+0.39(+2.20%)
Dec 02, 2004	17.59	17.97	17.48	17.50	43,692,700	-0.22(-1.24%)
Dec 01, 2004	16.90	17.79	16.87	17.72	58,387,500	+1.08(+6.49%)
Nov 30, 2004	16.95	17.01	16.64	16.64	34,966,700	-0.30(-1.77%)
Nov 29, 2004	17.11	17.25	16.85	16.94	25,530,600	-0.05(-0.29%)
Nov 26, 2004	16.90	17.04	16.81	16.99	8,238,100	+0.03(+0.18%)
Nov 24, 2004	17.03	17.12	16.85	16.96	27,051,400	+0.06(+0.36%)
Nov 23, 2004	17.05	17.23	16.89	16.90	30,839,200	-0.20(-1.17%)
Nov 22, 2004	17.01	17.20	16.90	17.10	36,565,500	+0.11(+0.65%)
Nov 19, 2004	17.47	17.54	16.95	16.99	48,991,700	-0.66(-3.74%)
Nov 18, 2004	16.67	17.75	16.50	17.65	97,194,896	+0.31(+1.79%)
Nov 17, 2004	17.02	17.52	16.90	17.34	70,407,104	+0.58(+3.46%)
Nov 16, 2004	16.76	16.86	16.53	16.76	30,474,700	-0.02(-0.12%)
Nov 15, 2004	16.27	16.85	16.20	16.78	42,716,900	+0.61(+3.77%)
Nov 12, 2004	16.11	16.22	15.85	16.17	35,669,900	+0.09(+0.56%)
Nov 11, 2004	16.08	16.13	15.91	16.08	26,981,600	+0.12(+0.75%)
Nov 10, 2004	16.20	16.26	15.92	15.96	37,729,500	-0.41(-2.50%)
Nov 09, 2004	16.40	16.44	16.18	16.37	28,019,000	-0.02(-0.12%)
Nov 08, 2004	16.21	16.56	16.20	16.39	35,049,700	+0.11(+0.68%)
Nov 05, 2004	16.47	16.52	16.17	16.28	32,874,000	+0.04(+0.25%)
Nov 04, 2004	15.82	16.25	15.79	16.24	40,234,400	+0.12(+0.74%)
Nov 03, 2004	16.58	16.68	16.00	16.12	50,530,500	-0.13(-0.80%)
Nov 02, 2004	15.99	16.40	15.87	16.25	44,474,200	+0.26(+1.63%)
Nov 01, 2004	16.01	16.14	15.96	15.99	27,260,200	-0.11(-0.68%)
Oct 29, 2004	16.19	16.26	15.90	16.10	33,007,800	-0.10(-0.62%)
Oct 28, 2004	16.18	16.42	16.01	16.20	38,124,900	+0.06(+0.37%)
Oct 27, 2004	15.76	16.18	15.64	16.14	44,337,000	+0.45(+2.87%)
Oct 26, 2004	15.87	15.89	15.58	15.69	35,269,500	-0.19(-1.20%)
Oct 25, 2004	15.69	16.12	15.59	15.88	33,593,800	-0.08(-0.50%)
Oct 22, 2004	16.56	16.61	15.91	15.96	35,466,000	-0.42(-2.56%)
Oct 21, 2004	16.23	16.43	16.13	16.38	38,026,900	+0.26(+1.61%)
Oct 20, 2004	15.81	16.20	15.66	16.12	30,497,600	+0.23(+1.45%)
Oct 19, 2004	16.08	16.21	15.78	15.89	30,265,800	+0.03(+0.19%)
Oct 18, 2004	15.67	15.90	15.49	15.86	27,283,400	+0.16(+1.02%)
Oct 15, 2004	15.82	15.95	15.67	15.70	21,607,500	+0.00(+0.00%)
Oct 14, 2004	16.09	16.17	15.65	15.70	40,712,900	-0.69(-4.21%)
Oct 13, 2004	16.73	16.82	16.27	16.39	41,708,100	+0.23(+1.42%)
Oct 12, 2004	16.02	16.26	15.96	16.16	36,771,400	-0.13(-0.80%)
Oct 11, 2004	16.20	16.33	15.75	16.29	30,027,400	+0.08(+0.49%)
Oct 08, 2004	16.93	16.94	16.02	16.21	62,533,900	-0.95(-5.54%)
Oct 07, 2004	17.13	17.38	17.08	17.16	27,021,700	-0.08(-0.46%)
Oct 06, 2004	17.26	17.27	16.97	17.24	30,578,700	-0.09(-0.52%)
Oct 05, 2004	17.15	17.40	17.05	17.33	33,540,200	+0.17(+0.99%)
Oct 04, 2004	17.62	17.69	17.14	17.16	36,284,000	-0.14(-0.81%)

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.