Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.30	29.47	28.92	29.05	1,738,500	-0.25(-0.85%)
Sep 29, 2005	28.90	29.47	28.85	29.30	3,085,800	+0.45(+1.56%)
Sep 28, 2005	28.47	29.08	28.10	28.85	3,099,300	+0.45(+1.58%)
Sep 27, 2005	28.76	28.77	28.00	28.40	3,076,200	-0.46(-1.59%)
Sep 26, 2005	28.28	29.47	28.12	28.86	3,868,500	+0.18(+0.63%)
Sep 23, 2005	28.73	28.75	27.88	28.68	2,742,800	-0.05(-0.17%)
Sep 22, 2005	28.91	28.91	28.33	28.73	2,381,500	-0.32(-1.10%)
Sep 21, 2005	28.65	29.20	28.65	29.05	2,937,600	+0.70(+2.47%)
Sep 20, 2005	28.85	29.18	28.20	28.35	3,061,500	-0.47(-1.63%)
Sep 19, 2005	29.58	29.96	28.75	28.82	5,702,200	-0.18(-0.62%)
Sep 16, 2005	28.73	29.02	28.48	29.00	4,985,500	+0.93(+3.31%)
Sep 15, 2005	27.99	28.18	27.59	28.07	2,855,800	+0.48(+1.74%)
Sep 14, 2005	27.39	27.71	27.31	27.59	2,971,900	+0.50(+1.85%)
Sep 13, 2005	27.73	27.73	27.04	27.09	2,792,400	-0.73(-2.62%)
Sep 12, 2005	27.83	27.84	27.50	27.82	2,269,800	-0.04(-0.14%)
Sep 09, 2005	27.77	27.98	27.77	27.86	3,344,400	+0.17(+0.61%)
Sep 08, 2005	27.46	27.87	27.46	27.69	2,755,100	+0.48(+1.76%)
Sep 07, 2005	27.08	27.52	27.08	27.21	1,620,200	+0.01(+0.04%)
Sep 06, 2005	27.49	27.57	27.13	27.20	1,905,200	-0.16(-0.58%)
Sep 02, 2005	27.24	27.58	26.91	27.36	2,103,600	+0.05(+0.18%)
Sep 01, 2005	26.69	27.56	26.60	27.31	3,378,700	+1.09(+4.16%)
Aug 31, 2005	25.74	26.25	25.56	26.22	1,852,200	+0.54(+2.10%)
Aug 30, 2005	25.65	25.91	25.22	25.68	2,159,600	-0.46(-1.76%)
Aug 29, 2005	26.16	26.41	26.01	26.14	1,599,600	+0.20(+0.77%)
Aug 26, 2005	26.05	26.35	25.85	25.94	1,703,200	-0.11(-0.42%)
Aug 25, 2005	25.90	26.22	25.74	26.05	2,669,000	+0.50(+1.96%)
Aug 24, 2005	26.27	26.52	25.52	25.55	2,792,800	-0.67(-2.56%)
Aug 23, 2005	26.51	26.74	26.18	26.22	1,116,200	-0.06(-0.23%)
Aug 22, 2005	26.67	26.74	25.95	26.28	1,675,800	+0.03(+0.11%)
Aug 19, 2005	26.29	26.38	26.02	26.25	1,411,300	-0.04(-0.15%)
Aug 18, 2005	26.28	26.43	26.02	26.29	2,394,600	-0.02(-0.08%)
Aug 17, 2005	26.45	26.69	26.27	26.31	3,236,400	-0.51(-1.90%)
Aug 16, 2005	27.04	27.32	26.69	26.82	2,150,000	-0.26(-0.96%)
Aug 15, 2005	27.31	27.33	26.91	27.08	1,661,700	-0.43(-1.56%)
Aug 12, 2005	27.75	27.97	27.28	27.51	2,872,100	+0.11(+0.40%)
Aug 11, 2005	26.85	27.63	26.85	27.40	3,458,100	+0.93(+3.51%)
Aug 10, 2005	26.32	26.65	26.16	26.47	1,586,600	+0.33(+1.26%)
Aug 09, 2005	26.07	26.25	25.86	26.14	1,457,400	-0.05(-0.19%)
Aug 08, 2005	26.06	26.62	26.03	26.19	1,992,600	+0.08(+0.31%)
Aug 05, 2005	26.18	26.18	25.91	26.11	2,181,700	-0.05(-0.19%)
Aug 04, 2005	26.05	26.68	26.02	26.16	3,190,600	+0.18(+0.69%)
Aug 03, 2005	25.50	26.07	25.40	25.98	3,892,900	+0.78(+3.10%)
Aug 02, 2005	24.70	25.38	24.70	25.20	2,274,200	+0.60(+2.44%)
Aug 01, 2005	24.75	24.87	24.46	24.60	721,200	+0.10(+0.41%)
Jul 29, 2005	24.69	24.81	24.49	24.50	1,391,900	+0.14(+0.57%)
Jul 28, 2005	24.40	24.50	24.21	24.36	2,029,000	-0.04(-0.16%)
Jul 27, 2005	24.41	24.57	24.21	24.40	1,481,100	+0.04(+0.16%)
Jul 26, 2005	24.50	24.50	24.15	24.36	1,761,000	-0.31(-1.26%)
Jul 25, 2005	24.75	24.77	24.55	24.67	1,243,200	-0.03(-0.12%)
Jul 22, 2005	24.79	24.84	24.48	24.70	1,275,300	+0.05(+0.20%)
Jul 21, 2005	24.49	24.80	24.28	24.65	2,103,100	+0.55(+2.28%)
Jul 20, 2005	24.09	24.33	23.86	24.10	1,684,900	+0.29(+1.22%)
Jul 19, 2005	23.43	23.83	23.35	23.81	1,387,200	+0.26(+1.10%)
Jul 18, 2005	23.74	23.85	23.53	23.55	1,353,400	-0.20(-0.84%)
Jul 15, 2005	24.03	24.07	23.55	23.75	2,026,800	-0.28(-1.17%)
Jul 14, 2005	24.55	24.71	24.03	24.03	1,489,300	-0.50(-2.04%)
Jul 13, 2005	24.51	24.60	24.28	24.53	1,268,300	-0.17(-0.69%)
Jul 12, 2005	25.01	25.20	24.68	24.70	1,451,900	-0.21(-0.84%)
Jul 11, 2005	24.60	25.08	24.60	24.91	1,249,000	+0.35(+1.43%)
Jul 08, 2005	24.62	24.89	24.46	24.56	845,900	-0.03(-0.12%)
Jul 07, 2005	24.58	24.73	24.40	24.59	1,729,400	+0.20(+0.82%)
Jul 06, 2005	24.30	24.55	24.30	24.39	1,290,600	+0.21(+0.87%)
Jul 05, 2005	24.35	24.43	24.02	24.18	2,712,700	-1.10(-4.35%)
Jul 01, 2005	25.25	25.37	24.62	25.28	1,703,100	+0.25(+1.00%)
Jun 30, 2005	25.82	25.90	24.89	25.03	2,379,700	-0.77(-2.98%)
Jun 29, 2005	24.71	25.80	24.71	25.80	3,245,200	+1.10(+4.45%)
Jun 28, 2005	24.50	24.81	24.35	24.70	1,200,800	+0.10(+0.41%)
Jun 27, 2005	24.95	24.95	24.58	24.60	1,559,800	-0.32(-1.28%)
Jun 24, 2005	24.76	25.17	24.74	24.92	1,770,900	+0.17(+0.69%)
Jun 23, 2005	24.70	25.08	24.65	24.75	2,121,000	+0.27(+1.10%)
Jun 22, 2005	24.22	24.58	24.16	24.48	1,182,400	+0.09(+0.37%)
Jun 21, 2005	24.23	24.61	23.97	24.39	1,254,200	+0.07(+0.29%)
Jun 20, 2005	24.81	24.85	24.25	24.32	1,500,300	-0.41(-1.66%)
Jun 17, 2005	25.10	25.10	24.52	24.73	2,569,400	+0.22(+0.90%)
Jun 16, 2005	24.20	24.63	24.14	24.51	2,749,400	+0.90(+3.81%)
Jun 15, 2005	23.22	23.78	23.22	23.61	1,519,800	+0.47(+2.03%)
Jun 14, 2005	23.19	23.36	23.00	23.14	1,674,500	-0.31(-1.32%)
Jun 13, 2005	23.52	23.80	23.31	23.45	1,708,400	-0.02(-0.09%)
Jun 10, 2005	22.77	23.51	22.50	23.47	2,678,200	+0.70(+3.07%)
Jun 09, 2005	22.63	22.78	22.44	22.77	1,702,700	+0.07(+0.31%)
Jun 08, 2005	22.65	23.13	22.60	22.70	2,758,300	+0.11(+0.49%)
Jun 07, 2005	22.75	22.87	22.55	22.59	2,078,500	-0.42(-1.83%)
Jun 06, 2005	23.55	23.56	22.95	23.01	1,176,400	-0.19(-0.82%)
Jun 03, 2005	22.94	23.44	22.86	23.20	1,553,300	+0.31(+1.35%)
Jun 02, 2005	23.48	23.71	22.83	22.89	2,081,800	-0.38(-1.63%)
Jun 01, 2005	22.87	23.37	22.83	23.27	1,857,500	+0.28(+1.22%)
May 31, 2005	22.69	23.11	22.47	22.99	2,401,000	+0.00(+0.00%)
May 27, 2005	22.30	23.10	22.30	22.99	2,077,400	+0.85(+3.84%)
May 26, 2005	22.50	22.57	22.14	22.14	1,001,100	-0.47(-2.08%)
May 25, 2005	22.55	22.69	22.41	22.61	1,455,500	+0.18(+0.80%)
May 24, 2005	22.09	22.50	22.02	22.43	1,509,400	+0.53(+2.42%)
May 23, 2005	21.55	22.02	21.55	21.90	945,000	+0.28(+1.30%)
May 20, 2005	21.77	21.90	21.55	21.62	1,469,900	-0.40(-1.82%)
May 19, 2005	21.92	22.09	21.67	22.02	1,056,400	+0.01(+0.05%)
May 18, 2005	21.80	22.24	21.80	22.01	1,607,900	+0.29(+1.34%)
May 17, 2005	21.37	21.82	21.37	21.72	1,930,600	+0.34(+1.59%)
May 16, 2005	21.37	21.60	21.07	21.38	2,128,500	-0.17(-0.79%)
May 13, 2005	21.66	21.81	21.51	21.55	1,922,700	-0.19(-0.87%)
May 12, 2005	22.44	22.44	21.63	21.74	3,267,400	-0.78(-3.46%)
May 11, 2005	22.80	22.93	22.46	22.52	1,821,000	-0.27(-1.18%)
May 10, 2005	23.18	23.34	22.79	22.79	1,495,600	-0.33(-1.43%)
May 09, 2005	23.14	23.25	22.95	23.12	898,000	+0.02(+0.09%)
May 06, 2005	23.02	23.14	22.77	23.10	1,200,400	-0.04(-0.17%)
May 05, 2005	23.20	23.25	23.01	23.14	1,390,300	-0.06(-0.26%)
May 04, 2005	22.96	23.26	22.91	23.20	1,707,100	+0.44(+1.93%)
May 03, 2005	22.52	22.84	22.41	22.76	1,634,600	+0.24(+1.07%)
May 02, 2005	22.29	22.55	22.08	22.52	1,229,600	+0.20(+0.90%)
Apr 29, 2005	22.05	22.52	21.92	22.32	1,789,300	+0.51(+2.34%)
Apr 28, 2005	21.93	22.03	21.51	21.81	2,288,200	-0.08(-0.37%)
Apr 27, 2005	22.43	22.46	21.67	21.89	3,371,400	-0.68(-3.01%)
Apr 26, 2005	22.90	22.91	22.53	22.57	1,196,800	-0.11(-0.49%)
Apr 25, 2005	22.61	22.70	22.37	22.68	1,261,500	+0.08(+0.35%)
Apr 22, 2005	22.66	22.77	22.54	22.60	1,395,400	+0.06(+0.27%)
Apr 21, 2005	22.60	22.75	22.42	22.54	2,010,400	-0.21(-0.92%)
Apr 20, 2005	22.85	23.05	22.58	22.75	1,924,900	-0.26(-1.13%)
Apr 19, 2005	22.66	23.01	22.55	23.01	2,687,800	+0.40(+1.77%)
Apr 18, 2005	22.42	22.77	22.41	22.61	2,141,700	+0.20(+0.89%)
Apr 15, 2005	22.65	22.94	22.41	22.41	2,280,400	-0.22(-0.97%)
Apr 14, 2005	23.13	23.22	22.51	22.63	3,935,900	-0.93(-3.95%)
Apr 13, 2005	23.52	23.66	23.37	23.56	1,631,000	+0.03(+0.13%)
Apr 12, 2005	23.60	23.74	23.26	23.53	1,678,300	-0.16(-0.68%)
Apr 11, 2005	23.99	24.03	23.55	23.69	1,671,400	-0.20(-0.84%)
Apr 08, 2005	24.00	24.17	23.80	23.89	1,345,700	-0.17(-0.71%)
Apr 07, 2005	24.10	24.50	24.05	24.06	2,281,500	-0.01(-0.04%)
Apr 06, 2005	23.93	24.07	23.79	24.07	1,737,000	+0.14(+0.59%)
Apr 05, 2005	23.89	24.07	23.84	23.93	1,211,500	+0.19(+0.80%)
Apr 04, 2005	23.72	23.85	23.55	23.74	1,667,700	-0.20(-0.84%)
Apr 01, 2005	23.96	24.04	23.79	23.94	2,453,200	-0.02(-0.08%)
Mar 31, 2005	23.90	24.16	23.89	23.96	1,557,700	+0.30(+1.27%)
Mar 30, 2005	23.66	23.77	23.58	23.66	2,306,700	+0.00(+0.00%)
Mar 29, 2005	23.65	23.89	23.58	23.66	1,521,200	+0.05(+0.21%)
Mar 28, 2005	23.62	23.79	23.55	23.61	1,402,400	-0.08(-0.34%)
Mar 24, 2005	23.70	23.87	23.51	23.69	1,571,100	+0.05(+0.21%)
Mar 23, 2005	24.00	24.02	23.63	23.64	2,290,900	-0.42(-1.75%)
Mar 22, 2005	24.75	24.88	23.94	24.06	2,082,900	-0.55(-2.23%)
Mar 21, 2005	24.77	24.81	24.47	24.61	1,653,900	-0.61(-2.42%)
Mar 18, 2005	25.32	25.50	25.14	25.22	1,757,800	-0.48(-1.87%)
Mar 17, 2005	25.34	25.71	25.25	25.70	1,604,600	+0.06(+0.23%)
Mar 16, 2005	25.75	25.96	25.59	25.64	1,216,800	+0.14(+0.55%)
Mar 15, 2005	25.71	25.77	25.47	25.50	1,391,000	-0.05(-0.20%)
Mar 14, 2005	25.70	25.70	25.30	25.55	1,221,800	-0.25(-0.97%)
Mar 11, 2005	25.56	25.94	25.56	25.80	1,516,600	+0.24(+0.94%)
Mar 10, 2005	25.85	25.91	25.45	25.56	1,417,500	-0.36(-1.39%)
Mar 09, 2005	25.92	26.32	25.85	25.92	1,862,600	-0.09(-0.35%)
Mar 08, 2005	25.43	26.08	25.41	26.01	2,843,000	+0.90(+3.58%)
Mar 07, 2005	25.50	25.60	25.10	25.11	1,688,400	-0.30(-1.18%)
Mar 04, 2005	25.22	25.44	25.12	25.41	1,730,300	+0.58(+2.34%)
Mar 03, 2005	24.97	25.02	24.80	24.83	1,357,100	-0.17(-0.68%)
Mar 02, 2005	24.18	25.03	24.10	25.00	1,898,000	+0.65(+2.67%)
Mar 01, 2005	24.70	24.82	24.31	24.35	1,832,600	-0.55(-2.21%)
Feb 28, 2005	25.03	25.30	24.85	24.90	1,693,700	+0.00(+0.00%)
Feb 25, 2005	24.67	25.16	24.56	24.90	1,440,400	+0.12(+0.48%)
Feb 24, 2005	24.95	25.15	24.70	24.78	2,102,900	-0.11(-0.44%)
Feb 23, 2005	24.60	25.00	24.45	24.89	2,432,000	-0.11(-0.44%)
Feb 22, 2005	24.59	25.03	24.54	25.00	3,401,800	+0.97(+4.04%)
Feb 18, 2005	23.90	24.07	23.56	24.03	1,522,400	+0.05(+0.21%)
Feb 17, 2005	23.22	24.05	23.22	23.98	2,625,900	+0.71(+3.05%)
Feb 16, 2005	22.91	23.45	22.83	23.27	1,797,300	+0.18(+0.78%)
Feb 15, 2005	23.06	23.29	22.92	23.09	1,749,100	-0.09(-0.39%)
Feb 14, 2005	23.19	23.25	22.82	23.18	2,402,300	+0.24(+1.05%)
Feb 11, 2005	22.68	23.03	22.57	22.94	1,901,800	+0.28(+1.24%)
Feb 10, 2005	22.01	22.66	21.98	22.66	2,164,200	+0.86(+3.94%)
Feb 09, 2005	21.37	21.89	21.35	21.80	1,427,500	+0.27(+1.25%)
Feb 08, 2005	21.48	21.70	21.27	21.53	2,005,100	+0.03(+0.14%)
Feb 07, 2005	21.90	22.00	21.35	21.50	2,361,000	-0.40(-1.83%)
Feb 04, 2005	21.80	21.93	21.59	21.90	1,259,000	-0.02(-0.09%)
Feb 03, 2005	21.65	21.98	21.56	21.92	1,278,300	-0.14(-0.63%)
Feb 02, 2005	21.74	22.12	21.67	22.06	1,225,200	+0.32(+1.47%)
Feb 01, 2005	21.81	21.99	21.61	21.74	1,644,800	-0.12(-0.55%)
Jan 31, 2005	21.97	22.06	21.75	21.86	1,339,200	-0.32(-1.44%)
Jan 28, 2005	22.30	22.31	21.99	22.18	889,800	-0.01(-0.05%)
Jan 27, 2005	22.10	22.24	21.91	22.19	783,300	-0.05(-0.22%)
Jan 26, 2005	22.39	22.47	22.21	22.24	1,271,800	+0.09(+0.41%)
Jan 25, 2005	22.44	22.64	22.07	22.15	1,641,100	-0.68(-2.98%)
Jan 24, 2005	22.73	22.90	22.62	22.83	1,420,000	+0.22(+0.97%)
Jan 21, 2005	22.16	22.75	22.16	22.61	2,743,200	+0.48(+2.17%)
Jan 20, 2005	22.12	22.23	22.00	22.13	1,063,100	-0.14(-0.63%)
Jan 19, 2005	22.49	22.53	22.19	22.27	1,093,500	-0.07(-0.31%)
Jan 18, 2005	22.00	22.53	21.96	22.34	2,023,700	+0.19(+0.86%)
Jan 14, 2005	21.90	22.19	21.83	22.15	1,622,800	-0.04(-0.18%)
Jan 13, 2005	22.20	22.52	22.07	22.19	1,672,400	-0.25(-1.11%)
Jan 12, 2005	23.02	23.06	22.32	22.44	1,813,700	-0.15(-0.66%)
Jan 11, 2005	22.51	22.75	22.37	22.59	1,583,500	+0.24(+1.07%)
Jan 10, 2005	21.96	22.44	21.96	22.35	2,027,500	+0.37(+1.68%)
Jan 07, 2005	22.15	22.40	21.75	21.98	2,381,600	+0.07(+0.32%)
Jan 06, 2005	22.45	22.63	21.72	21.91	2,955,000	-0.68(-3.01%)
Jan 05, 2005	22.89	23.22	22.56	22.59	1,739,600	-0.30(-1.31%)
Jan 04, 2005	23.50	23.51	22.87	22.89	2,675,400	-0.67(-2.84%)
Jan 03, 2005	23.97	23.97	23.50	23.56	2,034,100	-0.66(-2.73%)
Dec 31, 2004	24.06	24.44	24.06	24.22	890,700	+0.16(+0.67%)
Dec 30, 2004	23.81	24.23	23.72	24.06	1,296,600	+0.25(+1.05%)
Dec 29, 2004	23.90	23.94	23.70	23.81	1,068,300	-0.20(-0.83%)
Dec 28, 2004	24.08	24.08	23.78	24.01	1,170,500	-0.07(-0.29%)
Dec 27, 2004	23.99	24.32	23.91	24.08	994,700	+0.28(+1.18%)
Dec 23, 2004	23.80	24.09	23.77	23.80	893,000	+0.08(+0.34%)
Dec 22, 2004	24.00	24.00	23.60	23.72	1,449,000	-0.21(-0.88%)
Dec 21, 2004	23.80	24.08	23.78	23.93	1,795,600	+0.37(+1.57%)
Dec 20, 2004	23.40	23.67	23.37	23.56	1,549,400	+0.29(+1.25%)
Dec 17, 2004	23.25	23.54	23.22	23.27	1,878,000	+0.02(+0.09%)
Dec 16, 2004	23.22	23.52	23.10	23.25	2,548,900	-0.20(-0.85%)
Dec 15, 2004	23.30	23.69	23.25	23.45	2,113,400	+0.42(+1.82%)
Dec 14, 2004	23.18	23.21	22.81	23.03	2,318,500	-0.42(-1.79%)
Dec 13, 2004	23.33	23.45	23.04	23.45	1,805,300	+0.25(+1.08%)
Dec 10, 2004	23.12	23.63	23.12	23.20	1,656,400	-0.31(-1.32%)
Dec 09, 2004	23.09	23.55	22.81	23.51	3,198,500	+0.42(+1.82%)
Dec 08, 2004	22.60	23.14	22.38	23.09	3,796,100	-0.49(-2.08%)
Dec 07, 2004	23.66	24.13	23.51	23.58	2,378,700	-0.18(-0.76%)
Dec 06, 2004	24.06	24.07	23.61	23.76	2,235,300	-0.42(-1.74%)
Dec 03, 2004	24.06	24.50	23.83	24.18	2,397,600	+0.14(+0.58%)
Dec 02, 2004	24.85	24.97	23.88	24.04	2,992,700	-0.86(-3.45%)
Dec 01, 2004	24.62	25.00	24.60	24.90	3,001,300	+0.31(+1.26%)
Nov 30, 2004	25.10	25.12	24.31	24.59	4,214,200	-0.80(-3.15%)
Nov 29, 2004	25.20	25.52	25.12	25.39	2,630,500	+0.05(+0.20%)
Nov 26, 2004	24.78	25.43	24.78	25.34	1,481,700	+0.72(+2.92%)
Nov 24, 2004	24.91	25.25	24.55	24.62	2,382,600	-0.28(-1.12%)
Nov 23, 2004	25.22	25.28	24.88	24.90	4,384,100	-0.49(-1.93%)
Nov 22, 2004	24.90	25.39	24.90	25.39	3,828,200	+0.56(+2.26%)
Nov 19, 2004	24.37	25.00	24.36	24.83	5,352,900	+0.71(+2.94%)
Nov 18, 2004	24.09	24.24	23.92	24.12	3,534,900	+0.01(+0.04%)
Nov 17, 2004	23.77	24.11	23.67	24.11	3,980,900	+0.76(+3.25%)
Nov 16, 2004	23.15	23.39	23.12	23.35	2,037,700	+0.44(+1.92%)
Nov 15, 2004	23.25	23.39	22.85	22.91	1,897,000	-0.30(-1.29%)
Nov 12, 2004	22.78	23.24	22.67	23.21	1,734,000	+0.56(+2.47%)
Nov 11, 2004	22.55	22.67	22.38	22.65	1,861,900	+0.13(+0.58%)
Nov 10, 2004	23.17	23.17	22.40	22.52	2,389,300	-0.65(-2.81%)
Nov 09, 2004	22.97	23.30	22.90	23.17	1,670,000	+0.02(+0.09%)
Nov 08, 2004	22.94	23.22	22.70	23.15	1,859,100	+0.21(+0.92%)
Nov 05, 2004	22.19	22.97	22.19	22.94	2,551,100	+0.68(+3.05%)
Nov 04, 2004	22.23	22.65	22.17	22.26	2,071,700	+0.38(+1.74%)
Nov 03, 2004	21.82	21.88	21.51	21.88	2,099,300	+0.48(+2.24%)
Nov 02, 2004	21.77	21.82	21.06	21.40	2,088,800	-0.47(-2.15%)
Nov 01, 2004	22.49	22.50	21.85	21.87	2,053,000	-0.64(-2.84%)
Oct 29, 2004	22.12	22.62	21.92	22.51	1,501,100	+0.50(+2.27%)
Oct 28, 2004	22.07	22.46	21.98	22.01	1,511,300	-0.16(-0.72%)
Oct 27, 2004	22.45	22.62	22.14	22.17	2,432,400	-0.33(-1.47%)
Oct 26, 2004	22.55	22.55	21.89	22.50	2,049,900	-0.05(-0.22%)
Oct 25, 2004	22.24	22.56	22.24	22.55	3,123,100	+0.78(+3.58%)
Oct 22, 2004	21.40	21.81	21.32	21.77	1,891,100	+0.39(+1.82%)
Oct 21, 2004	21.44	21.66	21.34	21.38	1,474,300	-0.18(-0.83%)
Oct 20, 2004	21.10	21.67	21.10	21.56	2,452,700	+0.75(+3.60%)
Oct 19, 2004	20.52	20.92	20.47	20.81	2,091,600	+0.42(+2.06%)
Oct 18, 2004	20.78	20.94	20.25	20.39	1,560,100	-0.18(-0.88%)
Oct 15, 2004	20.60	20.94	20.42	20.57	2,600,600	+0.18(+0.88%)
Oct 14, 2004	20.56	20.72	20.36	20.39	1,353,800	+0.05(+0.25%)
Oct 13, 2004	20.65	20.68	20.17	20.34	3,363,200	-0.64(-3.05%)
Oct 12, 2004	21.15	21.35	20.98	20.98	1,485,600	-0.65(-3.01%)
Oct 11, 2004	21.69	21.69	21.36	21.63	1,153,700	-0.05(-0.23%)
Oct 08, 2004	22.00	22.04	21.63	21.68	1,665,300	+0.16(+0.74%)
Oct 07, 2004	21.88	21.98	21.52	21.52	1,487,500	-0.29(-1.33%)
Oct 06, 2004	21.66	22.00	21.61	21.81	2,278,400	+0.13(+0.60%)
Oct 05, 2004	21.14	21.72	21.08	21.68	3,048,100	+0.63(+2.99%)
Oct 04, 2004	20.49	21.08	20.49	21.05	1,912,000	+0.00(+0.00%)

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.