Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.81	19.91	19.67	19.75	3,115,672	-0.12(-0.59%)
Sep 29, 2005	19.48	19.87	19.42	19.86	3,500,579	+0.31(+1.60%)
Sep 28, 2005	19.60	19.64	19.44	19.55	2,401,381	+0.01(+0.03%)
Sep 27, 2005	19.52	19.58	19.38	19.55	3,188,995	+0.08(+0.41%)
Sep 26, 2005	19.66	19.71	19.42	19.47	3,332,703	-0.13(-0.66%)
Sep 23, 2005	19.61	19.68	19.56	19.60	3,567,207	-0.07(-0.34%)
Sep 22, 2005	19.71	19.78	19.53	19.66	2,924,117	-0.07(-0.34%)
Sep 21, 2005	20.02	20.02	19.67	19.73	2,432,083	-0.29(-1.47%)
Sep 20, 2005	20.02	20.44	19.99	20.02	2,761,140	-0.12(-0.61%)
Sep 19, 2005	20.32	20.32	20.10	20.15	2,390,440	-0.26(-1.26%)
Sep 16, 2005	20.31	20.42	20.25	20.40	3,926,475	+0.23(+1.12%)
Sep 15, 2005	20.24	20.30	20.04	20.18	1,779,521	-0.07(-0.33%)
Sep 14, 2005	20.22	20.26	20.09	20.24	1,967,157	+0.03(+0.15%)
Sep 13, 2005	20.36	20.40	20.21	20.21	1,569,185	-0.20(-0.99%)
Sep 12, 2005	20.39	20.56	20.30	20.42	1,694,439	-0.07(-0.36%)
Sep 09, 2005	20.42	20.57	20.38	20.49	1,139,370	+0.07(+0.36%)
Sep 08, 2005	20.50	20.50	20.32	20.42	1,478,225	-0.09(-0.42%)
Sep 07, 2005	20.34	20.51	20.21	20.50	1,881,585	+0.04(+0.21%)
Sep 06, 2005	20.35	20.62	20.35	20.46	1,528,196	+0.11(+0.54%)
Sep 02, 2005	20.45	20.54	20.35	20.35	1,404,739	-0.07(-0.33%)
Sep 01, 2005	20.27	20.51	20.10	20.42	2,456,741	+0.13(+0.66%)
Aug 31, 2005	20.04	20.28	19.90	20.28	2,020,884	+0.31(+1.56%)
Aug 30, 2005	20.08	20.12	19.87	19.97	2,404,974	-0.20(-1.00%)
Aug 29, 2005	19.96	20.17	19.88	20.17	1,589,925	+0.21(+1.04%)
Aug 26, 2005	20.24	20.32	19.87	19.96	2,608,941	-0.56(-2.72%)
Aug 25, 2005	20.42	20.56	20.40	20.52	1,468,264	+0.09(+0.45%)
Aug 24, 2005	20.54	20.67	20.40	20.43	2,168,184	-0.09(-0.45%)
Aug 23, 2005	20.71	20.72	20.48	20.52	1,631,241	-0.21(-1.03%)
Aug 22, 2005	20.68	20.82	20.60	20.73	2,408,403	+0.09(+0.42%)
Aug 19, 2005	20.66	20.72	20.58	20.65	1,274,096	+0.12(+0.57%)
Aug 18, 2005	20.48	20.57	20.43	20.53	1,090,379	-0.01(-0.06%)
Aug 17, 2005	20.53	20.69	20.47	20.54	1,268,380	-0.04(-0.18%)
Aug 16, 2005	20.69	20.82	20.56	20.58	1,479,368	-0.20(-0.97%)
Aug 15, 2005	20.65	20.84	20.57	20.78	1,081,724	+0.13(+0.62%)
Aug 12, 2005	20.59	20.75	20.47	20.65	1,476,592	-0.03(-0.15%)
Aug 11, 2005	20.58	20.70	20.51	20.69	1,692,153	+0.11(+0.54%)
Aug 10, 2005	20.70	20.83	20.53	20.58	1,646,591	-0.07(-0.36%)
Aug 09, 2005	20.73	20.78	20.60	20.65	1,227,391	+0.02(+0.12%)
Aug 08, 2005	20.81	20.84	20.59	20.62	1,078,294	-0.15(-0.71%)
Aug 05, 2005	20.77	20.81	20.64	20.77	2,005,370	-0.08(-0.38%)
Aug 04, 2005	20.97	21.02	20.71	20.85	1,460,262	-0.25(-1.16%)
Aug 03, 2005	21.05	21.15	20.83	21.10	1,250,906	+0.06(+0.26%)
Aug 02, 2005	21.08	21.11	20.94	21.04	1,439,032	+0.04(+0.17%)
Aug 01, 2005	21.08	21.15	20.97	21.00	1,805,813	+0.04(+0.18%)
Jul 29, 2005	21.23	21.30	20.89	20.97	2,227,953	-0.36(-1.69%)
Jul 28, 2005	21.25	21.33	21.12	21.33	1,827,532	+0.18(+0.87%)
Jul 27, 2005	21.18	21.27	20.95	21.14	2,191,536	-0.02(-0.12%)
Jul 26, 2005	21.13	21.27	21.05	21.17	1,675,823	+0.10(+0.46%)
Jul 25, 2005	21.14	21.24	21.07	21.07	2,017,618	-0.02(-0.12%)
Jul 22, 2005	21.11	21.15	20.97	21.10	1,772,009	-0.06(-0.26%)
Jul 21, 2005	21.23	21.34	21.08	21.15	2,516,674	-0.18(-0.83%)
Jul 20, 2005	20.84	21.43	20.84	21.33	3,092,320	+0.34(+1.63%)
Jul 19, 2005	21.07	21.12	20.88	20.99	3,239,456	+0.15(+0.70%)
Jul 18, 2005	20.95	20.99	20.81	20.84	2,128,501	-0.19(-0.90%)
Jul 15, 2005	20.96	21.10	20.83	21.03	2,033,295	+0.08(+0.38%)
Jul 14, 2005	20.84	21.07	20.77	20.95	2,899,458	+0.17(+0.83%)
Jul 13, 2005	20.70	20.90	20.67	20.78	2,239,547	+0.08(+0.38%)
Jul 12, 2005	20.56	20.78	20.54	20.70	2,090,288	+0.01(+0.06%)
Jul 11, 2005	20.51	20.70	20.41	20.69	2,258,164	+0.25(+1.23%)
Jul 08, 2005	20.24	20.50	20.18	20.43	1,054,779	+0.15(+0.75%)
Jul 07, 2005	20.15	20.31	20.01	20.28	1,797,811	-0.07(-0.33%)
Jul 06, 2005	20.48	20.51	20.31	20.35	1,392,327	-0.21(-1.04%)
Jul 05, 2005	20.29	20.63	20.21	20.56	1,248,294	+0.27(+1.33%)
Jul 01, 2005	20.32	20.51	20.18	20.29	1,615,890	-0.01(-0.03%)
Jun 30, 2005	20.57	20.59	20.23	20.30	1,645,775	-0.20(-0.99%)
Jun 29, 2005	20.42	20.59	20.28	20.50	1,509,580	+0.13(+0.63%)
Jun 28, 2005	20.12	20.42	20.09	20.37	1,664,391	+0.33(+1.65%)
Jun 27, 2005	20.05	20.14	20.01	20.04	1,565,266	-0.07(-0.34%)
Jun 24, 2005	20.08	20.19	20.03	20.11	2,097,800	-0.03(-0.15%)
Jun 23, 2005	20.35	20.46	20.12	20.14	1,589,925	-0.21(-1.05%)
Jun 22, 2005	20.50	20.58	20.31	20.35	1,564,940	-0.02(-0.12%)
Jun 21, 2005	20.48	20.53	20.34	20.38	1,366,689	-0.12(-0.60%)
Jun 20, 2005	20.36	20.53	20.23	20.50	1,205,345	+0.04(+0.18%)
Jun 17, 2005	20.34	20.49	20.19	20.46	3,164,010	+0.24(+1.18%)
Jun 16, 2005	20.34	20.34	20.14	20.23	1,300,877	-0.04(-0.21%)
Jun 15, 2005	20.23	20.36	20.15	20.27	1,767,436	+0.14(+0.70%)
Jun 14, 2005	20.05	20.20	20.05	20.13	1,031,589	+0.04(+0.21%)
Jun 13, 2005	20.03	20.16	19.92	20.09	1,184,768	+0.06(+0.31%)
Jun 10, 2005	20.17	20.17	19.91	20.02	1,363,586	-0.04(-0.21%)
Jun 09, 2005	20.03	20.18	19.97	20.07	1,292,712	-0.05(-0.24%)
Jun 08, 2005	20.14	20.27	20.06	20.12	1,645,122	+0.00(+0.00%)
Jun 07, 2005	20.19	20.38	20.01	20.12	2,676,222	-0.05(-0.24%)
Jun 06, 2005	20.16	20.17	19.99	20.16	1,281,607	+0.10(+0.49%)
Jun 03, 2005	20.12	20.31	20.02	20.07	1,746,533	-0.15(-0.76%)
Jun 02, 2005	20.20	20.34	20.06	20.22	1,641,202	-0.33(-1.61%)
Jun 01, 2005	20.01	20.55	19.92	20.55	2,737,624	+0.49(+2.44%)
May 31, 2005	20.10	20.19	19.94	20.06	2,275,964	-0.02(-0.12%)
May 27, 2005	20.20	20.20	20.02	20.09	877,594	-0.07(-0.36%)
May 26, 2005	20.14	20.18	19.96	20.16	2,236,608	-0.06(-0.30%)
May 25, 2005	20.24	20.27	20.07	20.22	1,788,502	-0.02(-0.09%)
May 24, 2005	20.31	20.35	20.13	20.24	2,100,903	-0.18(-0.87%)
May 23, 2005	20.40	20.48	20.34	20.42	2,208,193	+0.01(+0.06%)
May 20, 2005	20.39	20.45	20.19	20.40	2,343,735	+0.08(+0.39%)
May 19, 2005	20.43	20.45	20.15	20.32	1,195,873	-0.13(-0.63%)
May 18, 2005	20.24	20.48	20.24	20.45	2,077,387	+0.34(+1.67%)
May 17, 2005	19.93	20.16	19.85	20.12	2,021,374	+0.09(+0.46%)
May 16, 2005	19.71	20.05	19.68	20.02	1,897,263	+0.39(+2.00%)
May 13, 2005	19.82	19.82	19.52	19.63	2,536,270	-0.13(-0.68%)
May 12, 2005	19.90	20.10	19.68	19.77	2,469,642	-0.20(-0.98%)
May 11, 2005	19.99	20.08	19.85	19.96	2,502,630	+0.00(+0.00%)
May 10, 2005	20.15	20.20	19.92	19.96	2,215,052	-0.23(-1.12%)
May 09, 2005	20.19	20.27	20.10	20.19	2,118,213	+0.01(+0.03%)
May 06, 2005	20.36	20.39	20.05	20.18	1,901,672	-0.15(-0.72%)
May 05, 2005	20.53	20.62	20.20	20.33	2,341,286	-0.29(-1.43%)
May 04, 2005	20.24	20.70	20.13	20.62	2,628,537	+0.39(+1.91%)
May 03, 2005	20.42	20.49	20.12	20.24	2,629,680	-0.18(-0.87%)
May 02, 2005	20.31	20.51	20.16	20.42	1,565,103	+0.11(+0.54%)
Apr 29, 2005	19.98	20.33	19.83	20.31	1,997,531	+0.36(+1.81%)
Apr 28, 2005	20.19	20.23	19.93	19.94	1,744,247	-0.24(-1.21%)
Apr 27, 2005	19.93	20.28	19.79	20.19	2,280,700	+0.17(+0.86%)
Apr 26, 2005	20.12	20.20	20.01	20.02	1,955,562	-0.17(-0.82%)
Apr 25, 2005	20.07	20.21	19.95	20.18	2,225,667	+0.15(+0.76%)
Apr 22, 2005	19.94	20.15	19.88	20.03	2,482,053	+0.09(+0.46%)
Apr 21, 2005	19.89	20.05	19.45	19.94	3,783,584	+0.06(+0.28%)
Apr 20, 2005	20.17	20.18	19.86	19.88	2,703,657	-0.36(-1.76%)
Apr 19, 2005	20.33	20.41	20.19	20.24	3,188,832	+0.16(+0.79%)
Apr 18, 2005	19.77	20.13	19.69	20.08	2,983,396	+0.32(+1.61%)
Apr 15, 2005	19.53	20.45	19.50	19.76	5,422,175	+0.46(+2.38%)
Apr 14, 2005	19.63	19.70	19.30	19.30	3,142,291	-0.39(-1.99%)
Apr 13, 2005	19.78	19.83	19.63	19.69	2,432,246	-0.11(-0.56%)
Apr 12, 2005	19.52	19.93	19.39	19.80	2,612,207	+0.23(+1.19%)
Apr 11, 2005	19.54	19.69	19.49	19.57	1,940,048	-0.01(-0.06%)
Apr 08, 2005	19.72	19.77	19.55	19.58	1,457,812	-0.13(-0.65%)
Apr 07, 2005	19.69	19.82	19.61	19.71	1,448,667	+0.00(+0.00%)
Apr 06, 2005	19.56	19.79	19.53	19.71	2,041,623	+0.27(+1.39%)
Apr 05, 2005	19.58	19.74	19.44	19.44	2,257,021	-0.15(-0.75%)
Apr 04, 2005	19.71	19.81	19.44	19.59	2,971,965	-0.01(-0.06%)
Apr 01, 2005	20.07	20.18	19.51	19.60	3,395,575	-0.27(-1.36%)
Mar 31, 2005	19.82	19.99	19.74	19.87	2,499,037	+0.12(+0.62%)
Mar 30, 2005	19.44	19.80	19.31	19.75	1,955,725	+0.40(+2.06%)
Mar 29, 2005	19.37	19.60	19.33	19.35	2,182,718	-0.09(-0.47%)
Mar 28, 2005	19.41	19.60	19.38	19.44	1,877,176	+0.16(+0.83%)
Mar 24, 2005	19.52	19.55	19.28	19.28	2,028,232	+0.01(+0.03%)
Mar 23, 2005	19.02	19.44	18.98	19.28	4,063,160	-0.13(-0.66%)
Mar 22, 2005	19.70	19.84	19.37	19.41	1,920,288	-0.34(-1.71%)
Mar 21, 2005	19.84	19.88	19.56	19.74	2,120,989	-0.10(-0.49%)
Mar 18, 2005	19.99	20.07	19.69	19.84	3,867,523	-0.06(-0.31%)
Mar 17, 2005	20.01	20.01	19.77	19.90	1,604,296	-0.01(-0.03%)
Mar 16, 2005	20.23	20.23	19.84	19.91	2,536,597	-0.32(-1.57%)
Mar 15, 2005	20.33	20.38	20.14	20.23	1,856,763	-0.01(-0.06%)
Mar 14, 2005	20.09	20.29	20.03	20.24	2,132,747	+0.14(+0.70%)
Mar 11, 2005	20.36	20.38	20.02	20.10	1,891,384	-0.23(-1.14%)
Mar 10, 2005	20.32	20.40	20.13	20.33	2,377,376	+0.01(+0.03%)
Mar 09, 2005	20.67	20.68	20.32	20.32	1,923,881	-0.46(-2.21%)
Mar 08, 2005	20.75	20.83	20.56	20.78	1,710,770	-0.06(-0.29%)
Mar 07, 2005	20.75	20.85	20.73	20.84	2,027,089	+0.12(+0.56%)
Mar 04, 2005	20.56	20.75	20.54	20.73	1,673,537	+0.23(+1.14%)
Mar 03, 2005	20.49	20.61	20.37	20.50	1,830,798	-0.02(-0.09%)
Mar 02, 2005	20.21	20.54	20.12	20.51	2,652,543	+0.17(+0.81%)
Mar 01, 2005	20.17	20.36	20.13	20.35	3,250,888	+0.14(+0.70%)
Feb 28, 2005	20.16	20.24	20.01	20.21	2,087,348	+0.04(+0.18%)
Feb 25, 2005	20.01	20.24	19.88	20.17	2,076,897	+0.01(+0.03%)
Feb 24, 2005	19.90	20.21	19.88	20.16	2,430,449	+0.26(+1.29%)
Feb 23, 2005	19.69	19.98	19.66	19.91	2,514,714	+0.16(+0.81%)
Feb 22, 2005	20.03	20.09	19.74	19.75	2,407,424	-0.42(-2.06%)
Feb 18, 2005	20.52	20.52	20.16	20.16	2,107,108	-0.30(-1.47%)
Feb 17, 2005	20.51	20.53	20.12	20.46	3,021,936	-0.15(-0.71%)
Feb 16, 2005	20.78	20.78	20.59	20.61	2,305,522	-0.12(-0.59%)
Feb 15, 2005	20.75	20.75	20.61	20.73	2,121,805	+0.06(+0.27%)
Feb 14, 2005	20.72	20.72	20.58	20.68	2,241,344	-0.01(-0.06%)
Feb 11, 2005	20.80	20.80	20.61	20.69	3,161,071	-0.07(-0.32%)
Feb 10, 2005	20.73	20.79	20.61	20.76	2,463,437	+0.08(+0.38%)
Feb 09, 2005	20.76	20.81	20.64	20.68	2,144,178	-0.11(-0.53%)
Feb 08, 2005	20.74	20.81	20.67	20.79	1,494,719	+0.00(+0.00%)
Feb 07, 2005	20.69	20.82	20.67	20.79	1,605,929	+0.02(+0.09%)
Feb 04, 2005	20.64	20.77	20.51	20.77	2,582,159	+0.18(+0.86%)
Feb 03, 2005	20.58	20.70	20.50	20.59	2,257,511	+0.01(+0.06%)
Feb 02, 2005	20.64	20.69	20.46	20.58	2,972,781	-0.07(-0.33%)
Feb 01, 2005	20.46	20.74	20.37	20.65	4,081,777	+0.18(+0.90%)
Jan 31, 2005	20.27	20.48	20.21	20.46	3,224,432	+0.44(+2.20%)
Jan 28, 2005	20.23	20.24	19.79	20.02	3,179,197	-0.14(-0.70%)
Jan 27, 2005	20.12	20.34	20.04	20.16	3,307,717	-0.14(-0.69%)
Jan 26, 2005	20.33	20.41	20.23	20.31	3,150,129	-0.02(-0.12%)
Jan 25, 2005	20.42	20.51	20.27	20.33	4,253,899	+0.13(+0.67%)
Jan 24, 2005	20.16	20.48	20.09	20.20	4,051,893	+0.28(+1.38%)
Jan 21, 2005	19.60	20.21	19.53	19.92	6,714,071	+0.51(+2.62%)
Jan 20, 2005	19.29	19.50	19.29	19.41	2,604,368	-0.02(-0.09%)
Jan 19, 2005	19.35	19.54	19.35	19.43	1,712,893	-0.13(-0.69%)
Jan 18, 2005	19.42	19.58	19.06	19.56	3,317,352	+0.16(+0.82%)
Jan 14, 2005	19.36	19.45	19.17	19.41	3,206,959	+0.01(+0.06%)
Jan 13, 2005	19.53	19.61	19.34	19.39	1,832,594	-0.26(-1.34%)
Jan 12, 2005	19.79	19.80	19.60	19.66	2,380,968	-0.14(-0.71%)
Jan 11, 2005	19.78	19.86	19.61	19.80	2,151,200	+0.02(+0.09%)
Jan 10, 2005	19.82	19.90	19.66	19.78	2,362,678	-0.09(-0.46%)
Jan 07, 2005	20.10	20.14	19.86	19.87	2,524,512	-0.20(-1.01%)
Jan 06, 2005	20.18	20.32	20.04	20.07	2,558,153	-0.18(-0.91%)
Jan 05, 2005	20.47	20.50	20.24	20.26	1,703,094	-0.13(-0.66%)
Jan 04, 2005	20.43	20.51	20.19	20.39	2,736,971	-0.09(-0.42%)
Jan 03, 2005	20.75	20.83	20.42	20.48	2,348,961	-0.28(-1.36%)
Dec 31, 2004	20.69	20.86	20.62	20.76	1,363,423	+0.05(+0.24%)
Dec 30, 2004	20.73	20.81	20.67	20.71	1,071,109	-0.08(-0.38%)
Dec 29, 2004	20.88	20.88	20.76	20.79	834,155	-0.03(-0.15%)
Dec 28, 2004	20.85	20.94	20.70	20.82	818,641	+0.12(+0.59%)
Dec 27, 2004	20.78	20.88	20.66	20.70	763,608	-0.09(-0.41%)
Dec 23, 2004	20.89	20.89	20.64	20.78	1,089,889	-0.04(-0.18%)
Dec 22, 2004	20.82	20.97	20.75	20.82	1,622,586	-0.08(-0.38%)
Dec 21, 2004	20.70	20.90	20.63	20.90	2,298,010	+0.38(+1.85%)
Dec 20, 2004	20.61	20.80	20.51	20.52	2,864,184	+0.15(+0.72%)
Dec 17, 2004	20.10	20.37	20.08	20.37	2,803,925	+0.11(+0.54%)
Dec 16, 2004	20.38	20.38	20.13	20.26	1,762,374	-0.08(-0.39%)
Dec 15, 2004	20.47	20.47	20.24	20.34	1,582,250	-0.04(-0.18%)
Dec 14, 2004	20.51	20.52	20.27	20.38	1,871,624	-0.01(-0.03%)
Dec 13, 2004	20.38	20.46	20.21	20.39	1,472,020	+0.19(+0.94%)
Dec 10, 2004	20.48	20.48	20.02	20.20	1,528,033	+0.07(+0.33%)
Dec 09, 2004	20.24	20.27	20.00	20.13	1,487,044	-0.09(-0.45%)
Dec 08, 2004	20.28	20.32	20.12	20.22	1,663,575	+0.09(+0.46%)
Dec 07, 2004	20.61	20.62	20.11	20.13	1,820,347	-0.39(-1.91%)
Dec 06, 2004	20.52	20.59	20.45	20.52	1,300,714	-0.01(-0.06%)
Dec 03, 2004	20.70	20.70	20.34	20.53	2,542,802	-0.17(-0.80%)
Dec 02, 2004	20.75	20.80	20.62	20.70	1,261,684	-0.08(-0.38%)
Dec 01, 2004	20.53	20.78	20.44	20.78	1,671,577	+0.39(+1.92%)
Nov 30, 2004	20.40	20.45	20.19	20.39	2,067,588	+0.01(+0.06%)
Nov 29, 2004	20.34	20.48	20.21	20.37	1,774,458	+0.04(+0.18%)
Nov 26, 2004	20.26	20.46	20.26	20.34	602,427	-0.21(-1.01%)
Nov 24, 2004	20.54	20.65	20.46	20.54	1,319,494	+0.01(+0.06%)
Nov 23, 2004	20.65	20.67	20.35	20.53	1,363,586	-0.07(-0.36%)
Nov 22, 2004	20.45	20.61	20.27	20.61	1,632,221	+0.28(+1.36%)
Nov 19, 2004	20.61	20.61	20.17	20.33	1,709,137	-0.28(-1.37%)
Nov 18, 2004	20.89	20.91	20.54	20.61	1,568,042	-0.21(-1.00%)
Nov 17, 2004	20.87	20.94	20.74	20.82	1,132,674	+0.06(+0.27%)
Nov 16, 2004	20.98	21.00	20.73	20.77	903,069	-0.21(-0.99%)
Nov 15, 2004	20.94	21.02	20.84	20.97	1,303,490	+0.01(+0.03%)
Nov 12, 2004	20.80	20.97	20.64	20.97	1,241,271	+0.25(+1.21%)
Nov 11, 2004	20.68	20.72	20.53	20.72	1,171,214	+0.13(+0.65%)
Nov 10, 2004	20.67	20.68	20.55	20.58	1,147,372	+0.03(+0.15%)
Nov 09, 2004	20.62	20.71	20.52	20.55	1,280,464	-0.02(-0.12%)
Nov 08, 2004	20.33	20.67	20.33	20.58	3,243,212	-0.17(-0.80%)
Nov 05, 2004	21.13	21.13	20.67	20.74	2,924,607	-0.36(-1.71%)
Nov 04, 2004	20.64	21.12	20.53	21.10	2,372,313	+0.47(+2.26%)
Nov 03, 2004	20.73	20.73	20.51	20.64	1,356,401	+0.19(+0.93%)
Nov 02, 2004	20.39	20.69	20.30	20.45	2,395,339	+0.00(+0.00%)
Nov 01, 2004	20.65	20.65	20.39	20.45	1,525,583	-0.12(-0.60%)
Oct 29, 2004	20.43	20.60	20.41	20.57	1,588,619	+0.05(+0.24%)
Oct 28, 2004	20.29	20.56	20.29	20.52	1,426,785	+0.06(+0.30%)
Oct 27, 2004	20.22	20.48	20.12	20.46	1,750,289	+0.15(+0.72%)
Oct 26, 2004	20.13	20.33	20.02	20.31	2,198,232	+0.27(+1.34%)
Oct 25, 2004	19.77	20.07	19.60	20.04	2,534,637	+0.28(+1.43%)
Oct 22, 2004	19.86	19.88	19.71	19.76	1,650,511	+0.01(+0.03%)
Oct 21, 2004	19.78	19.98	19.57	19.75	1,982,997	+0.02(+0.12%)
Oct 20, 2004	19.80	19.83	19.54	19.73	1,916,859	-0.07(-0.34%)
Oct 19, 2004	20.10	20.14	19.70	19.80	2,257,837	-0.30(-1.49%)
Oct 18, 2004	19.99	20.14	19.83	20.10	3,043,492	+0.27(+1.36%)
Oct 15, 2004	19.41	19.95	19.39	19.83	3,182,627	+0.61(+3.15%)
Oct 14, 2004	19.38	19.54	19.22	19.22	2,267,962	-0.10(-0.51%)
Oct 13, 2004	19.49	19.49	19.20	19.32	1,379,426	-0.08(-0.41%)
Oct 12, 2004	19.44	19.48	19.27	19.40	2,072,324	-0.13(-0.66%)
Oct 11, 2004	19.54	19.55	19.47	19.53	969,371	+0.05(+0.25%)
Oct 08, 2004	19.35	19.56	19.32	19.48	1,302,184	+0.07(+0.38%)
Oct 07, 2004	19.47	19.56	19.37	19.41	1,869,501	-0.16(-0.81%)
Oct 06, 2004	19.50	19.58	19.41	19.56	1,122,060	+0.07(+0.35%)
Oct 05, 2004	19.42	19.55	19.31	19.50	922,829	+0.05(+0.25%)
Oct 04, 2004	19.58	19.58	19.43	19.45	1,019,505	-0.01(-0.06%)

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.