Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	44.71	44.76	43.91	44.00	1,619,497	-0.84(-1.88%)
Sep 29, 2005	44.80	44.99	44.26	44.84	1,697,839	+0.16(+0.36%)
Sep 28, 2005	44.09	44.69	43.44	44.68	1,995,428	+0.70(+1.60%)
Sep 27, 2005	43.98	44.05	43.36	43.98	1,836,569	-0.25(-0.56%)
Sep 26, 2005	42.92	44.34	42.78	44.22	3,285,238	+1.06(+2.46%)
Sep 23, 2005	43.16	44.03	42.83	43.16	2,387,681	-1.14(-2.58%)
Sep 22, 2005	45.31	45.48	43.26	44.31	2,653,825	-0.71(-1.58%)
Sep 21, 2005	44.96	45.26	44.58	45.02	2,177,464	+0.71(+1.61%)
Sep 20, 2005	44.41	44.78	43.52	44.31	2,386,810	-0.38(-0.84%)
Sep 19, 2005	43.65	44.97	43.56	44.68	2,589,737	+1.70(+3.97%)
Sep 16, 2005	42.85	43.20	42.47	42.98	2,620,203	+0.13(+0.30%)
Sep 15, 2005	42.87	43.14	42.29	42.85	1,616,885	+0.19(+0.45%)
Sep 14, 2005	42.28	42.85	42.05	42.66	2,144,278	+0.61(+1.45%)
Sep 13, 2005	42.37	42.58	41.84	42.05	3,078,829	-0.43(-1.01%)
Sep 12, 2005	43.31	43.49	42.35	42.47	2,020,454	-0.97(-2.23%)
Sep 09, 2005	43.06	43.50	42.99	43.44	1,956,910	+0.61(+1.43%)
Sep 08, 2005	42.69	43.31	42.68	42.83	2,052,552	+0.15(+0.36%)
Sep 07, 2005	42.52	43.36	42.36	42.68	2,614,763	+0.04(+0.09%)
Sep 06, 2005	42.15	42.66	41.52	42.64	2,047,003	+0.48(+1.14%)
Sep 02, 2005	42.28	42.28	41.58	42.16	2,198,029	-0.26(-0.62%)
Sep 01, 2005	42.21	42.58	41.82	42.42	2,775,799	+0.67(+1.60%)
Aug 31, 2005	41.15	42.40	40.90	41.76	3,023,119	+0.67(+1.62%)
Aug 30, 2005	40.37	41.34	40.37	41.09	2,313,583	+0.95(+2.37%)
Aug 29, 2005	40.55	40.90	39.89	40.14	2,350,795	+0.18(+0.46%)
Aug 26, 2005	40.51	40.62	39.85	39.96	1,408,845	-0.46(-1.15%)
Aug 25, 2005	40.44	40.54	40.12	40.42	1,151,187	-0.05(-0.11%)
Aug 24, 2005	40.29	40.90	39.90	40.47	2,037,102	+0.27(+0.67%)
Aug 23, 2005	40.23	40.42	39.45	40.19	2,048,200	+0.15(+0.37%)
Aug 22, 2005	41.34	41.34	39.74	40.05	2,470,484	-0.45(-1.10%)
Aug 19, 2005	40.09	40.58	39.91	40.49	1,786,299	+0.97(+2.45%)
Aug 18, 2005	39.17	39.65	38.82	39.52	2,467,220	+0.31(+0.79%)
Aug 17, 2005	40.14	41.16	38.97	39.22	3,102,223	-1.03(-2.56%)
Aug 16, 2005	40.94	41.28	40.15	40.25	2,130,677	-0.84(-2.04%)
Aug 15, 2005	41.08	41.34	40.81	41.08	1,944,615	+0.00(+0.01%)
Aug 12, 2005	41.79	41.93	40.90	41.08	1,870,734	-0.59(-1.41%)
Aug 11, 2005	41.36	41.77	41.03	41.67	2,127,086	+0.35(+0.86%)
Aug 10, 2005	40.42	41.33	40.30	41.31	2,318,370	+1.26(+3.14%)
Aug 09, 2005	40.44	40.47	39.86	40.05	2,108,806	-0.29(-0.72%)
Aug 08, 2005	39.98	41.00	39.93	40.34	2,425,220	+0.90(+2.27%)
Aug 05, 2005	40.11	40.13	39.04	39.45	2,060,060	-0.67(-1.66%)
Aug 04, 2005	40.01	40.41	39.98	40.11	2,521,732	-0.12(-0.30%)
Aug 03, 2005	40.70	40.81	39.93	40.23	2,457,209	-0.41(-1.02%)
Aug 02, 2005	40.46	40.83	40.30	40.65	2,483,650	-0.12(-0.30%)
Aug 01, 2005	40.74	41.23	40.72	40.77	1,179,913	+0.17(+0.42%)
Jul 29, 2005	41.13	41.29	40.60	40.60	1,481,093	-0.30(-0.73%)
Jul 28, 2005	40.70	40.99	40.13	40.90	1,767,911	+0.15(+0.36%)
Jul 27, 2005	40.59	40.78	39.93	40.75	1,227,353	+0.34(+0.83%)
Jul 26, 2005	40.60	40.83	40.29	40.42	1,088,405	-0.27(-0.66%)
Jul 25, 2005	40.52	41.06	40.11	40.68	1,770,413	+0.10(+0.25%)
Jul 22, 2005	39.21	40.69	39.20	40.58	2,514,116	+1.59(+4.08%)
Jul 21, 2005	39.24	39.64	38.64	38.99	2,273,759	-0.57(-1.44%)
Jul 20, 2005	39.54	39.83	38.77	39.56	1,995,428	+0.07(+0.19%)
Jul 19, 2005	39.30	39.51	38.78	39.49	2,290,624	+0.40(+1.01%)
Jul 18, 2005	39.40	39.43	38.86	39.09	1,398,290	-0.52(-1.31%)
Jul 15, 2005	39.93	40.35	39.30	39.61	2,140,360	-0.05(-0.12%)
Jul 14, 2005	41.00	41.36	39.51	39.66	3,195,036	-1.44(-3.50%)
Jul 13, 2005	41.56	41.56	40.78	41.10	1,748,108	-0.41(-0.99%)
Jul 12, 2005	40.96	41.50	40.74	41.50	1,799,465	+0.66(+1.62%)
Jul 11, 2005	39.99	40.84	39.93	40.84	2,268,754	+0.21(+0.52%)
Jul 08, 2005	41.24	41.35	40.00	40.63	4,168,105	-0.28(-0.69%)
Jul 07, 2005	39.07	41.00	39.01	40.91	3,929,925	+1.51(+3.82%)
Jul 06, 2005	40.44	40.46	39.03	39.40	3,681,298	-0.96(-2.37%)
Jul 05, 2005	39.06	40.53	39.03	40.36	3,230,398	+1.46(+3.74%)
Jul 01, 2005	37.95	38.95	37.92	38.90	1,659,647	+1.15(+3.06%)
Jun 30, 2005	37.45	38.36	37.45	37.75	2,975,135	+0.30(+0.81%)
Jun 29, 2005	37.26	37.61	36.83	37.45	2,016,972	+0.17(+0.46%)
Jun 28, 2005	38.62	38.66	37.23	37.28	3,326,693	-1.63(-4.18%)
Jun 27, 2005	37.99	38.99	37.99	38.90	2,160,599	+0.98(+2.58%)
Jun 24, 2005	38.23	38.55	37.78	37.92	1,270,441	-0.26(-0.69%)
Jun 23, 2005	38.06	38.90	37.93	38.19	2,055,381	+0.15(+0.40%)
Jun 22, 2005	37.99	38.23	37.17	38.03	2,822,042	+0.46(+1.22%)
Jun 21, 2005	38.13	38.37	37.49	37.58	1,962,568	-0.63(-1.66%)
Jun 20, 2005	37.91	38.41	37.86	38.21	2,059,951	+0.29(+0.78%)
Jun 17, 2005	37.68	38.09	37.44	37.92	2,362,437	+0.39(+1.03%)
Jun 16, 2005	36.98	37.54	36.90	37.53	1,833,304	+0.55(+1.49%)
Jun 15, 2005	36.65	37.09	36.58	36.98	2,788,638	+0.62(+1.69%)
Jun 14, 2005	35.96	36.38	35.83	36.36	1,900,548	+0.33(+0.91%)
Jun 13, 2005	35.43	36.06	35.15	36.04	1,828,626	+0.49(+1.38%)
Jun 10, 2005	35.65	35.79	35.07	35.54	1,324,192	-0.12(-0.35%)
Jun 09, 2005	34.95	35.67	34.81	35.67	1,916,107	+0.84(+2.41%)
Jun 08, 2005	34.66	35.42	34.60	34.83	2,415,101	+0.13(+0.37%)
Jun 07, 2005	35.27	35.53	34.66	34.70	1,833,413	-0.49(-1.38%)
Jun 06, 2005	35.20	35.35	34.88	35.19	1,275,881	+0.18(+0.53%)
Jun 03, 2005	35.05	35.35	34.81	35.00	1,516,891	+0.03(+0.09%)
Jun 02, 2005	35.20	35.48	34.72	34.97	2,327,945	-0.42(-1.18%)
Jun 01, 2005	34.99	35.60	34.99	35.39	1,935,257	+0.60(+1.73%)
May 31, 2005	34.63	34.97	34.26	34.79	1,894,237	-0.18(-0.51%)
May 27, 2005	34.49	35.02	34.43	34.97	1,313,855	+0.50(+1.44%)
May 26, 2005	34.37	34.49	34.07	34.47	1,445,404	+0.28(+0.83%)
May 25, 2005	33.73	34.36	33.45	34.18	2,314,127	+0.29(+0.87%)
May 24, 2005	33.71	33.89	33.55	33.89	1,455,959	+0.17(+0.49%)
May 23, 2005	34.00	34.23	33.31	33.72	2,630,758	+0.51(+1.52%)
May 20, 2005	33.67	33.75	33.08	33.22	2,118,817	-0.54(-1.59%)
May 19, 2005	33.09	33.76	33.03	33.76	2,229,909	+0.70(+2.11%)
May 18, 2005	33.13	33.58	32.64	33.06	3,094,932	+0.06(+0.20%)
May 17, 2005	32.19	33.01	32.10	32.99	2,703,115	+0.80(+2.48%)
May 16, 2005	31.68	32.38	31.11	32.19	3,707,956	+0.42(+1.32%)
May 13, 2005	32.14	32.39	31.54	31.78	2,914,529	-0.38(-1.19%)
May 12, 2005	33.38	33.38	32.12	32.16	3,190,248	-1.37(-4.08%)
May 11, 2005	33.49	33.72	33.29	33.53	2,544,364	-0.03(-0.10%)
May 10, 2005	34.19	34.20	33.56	33.56	2,038,843	-0.65(-1.89%)
May 09, 2005	34.00	34.28	33.99	34.21	1,452,694	+0.25(+0.74%)
May 06, 2005	34.37	34.46	33.89	33.95	1,776,833	-0.17(-0.51%)
May 05, 2005	33.59	34.23	33.55	34.13	2,263,422	+0.56(+1.66%)
May 04, 2005	32.70	33.61	32.30	33.57	3,336,704	+0.82(+2.51%)
May 03, 2005	33.89	33.96	32.65	32.75	2,895,161	-1.36(-3.97%)
May 02, 2005	33.34	34.11	33.16	34.11	2,036,993	+0.54(+1.62%)
Apr 29, 2005	33.53	33.93	33.20	33.56	2,497,468	+0.45(+1.35%)
Apr 28, 2005	33.55	33.62	32.80	33.12	2,636,960	-0.71(-2.11%)
Apr 27, 2005	34.26	34.62	33.61	33.83	2,302,375	-0.46(-1.34%)
Apr 26, 2005	34.68	34.83	34.29	34.29	1,934,061	-0.39(-1.11%)
Apr 25, 2005	34.37	34.94	34.31	34.68	2,689,297	+0.76(+2.24%)
Apr 22, 2005	34.17	34.43	33.57	33.92	2,435,992	-0.23(-0.66%)
Apr 21, 2005	32.96	34.14	32.82	34.14	2,230,562	+1.30(+3.96%)
Apr 20, 2005	33.75	33.96	32.82	32.84	2,914,420	-0.78(-2.32%)
Apr 19, 2005	33.82	33.91	33.44	33.62	3,221,150	+0.54(+1.64%)
Apr 18, 2005	32.74	33.25	32.28	33.08	3,233,989	+0.15(+0.46%)
Apr 15, 2005	34.35	34.42	32.68	32.93	4,403,348	-1.40(-4.07%)
Apr 14, 2005	34.30	34.86	34.15	34.33	3,419,289	+0.21(+0.61%)
Apr 13, 2005	34.67	34.95	34.00	34.12	2,647,841	-0.67(-1.92%)
Apr 12, 2005	35.16	35.45	34.57	34.79	2,277,241	-0.52(-1.47%)
Apr 11, 2005	35.04	35.39	34.69	35.31	2,281,811	+0.26(+0.75%)
Apr 08, 2005	35.36	35.67	34.79	35.04	2,313,692	-0.31(-0.88%)
Apr 07, 2005	36.18	36.23	35.01	35.36	2,641,965	-0.59(-1.65%)
Apr 06, 2005	35.47	36.25	35.26	35.95	2,551,002	+0.49(+1.37%)
Apr 05, 2005	36.02	36.42	35.39	35.46	2,654,043	-0.71(-1.97%)
Apr 04, 2005	36.23	36.83	35.62	36.17	3,659,210	+0.24(+0.66%)
Apr 01, 2005	35.23	36.05	35.21	35.93	2,315,432	+0.96(+2.76%)
Mar 31, 2005	34.28	35.15	34.26	34.97	2,465,152	+0.94(+2.77%)
Mar 30, 2005	33.78	34.12	32.92	34.03	2,832,270	+0.35(+1.05%)
Mar 29, 2005	34.00	34.66	33.61	33.67	2,160,599	-0.32(-0.93%)
Mar 28, 2005	34.05	34.50	33.77	33.99	1,856,263	-0.06(-0.16%)
Mar 24, 2005	34.35	34.93	33.84	34.05	2,548,608	+0.14(+0.41%)
Mar 23, 2005	34.46	34.46	33.66	33.91	2,878,731	-0.71(-2.06%)
Mar 22, 2005	34.99	35.38	34.55	34.62	2,511,178	-0.26(-0.75%)
Mar 21, 2005	35.54	35.73	34.88	34.88	2,121,646	-0.65(-1.84%)
Mar 18, 2005	35.75	36.04	35.39	35.54	2,592,240	-0.10(-0.28%)
Mar 17, 2005	35.06	35.71	34.98	35.64	2,369,401	+0.86(+2.48%)
Mar 16, 2005	34.81	35.60	34.49	34.77	2,773,623	-0.11(-0.30%)
Mar 15, 2005	35.59	35.82	34.80	34.88	2,855,555	-0.60(-1.68%)
Mar 14, 2005	35.71	35.84	34.79	35.48	3,140,197	-0.14(-0.40%)
Mar 11, 2005	35.39	35.95	35.10	35.62	2,425,437	+0.23(+0.65%)
Mar 10, 2005	36.12	36.12	34.79	35.39	3,746,692	-0.73(-2.02%)
Mar 09, 2005	36.99	37.59	36.08	36.12	3,722,537	-0.70(-1.91%)
Mar 08, 2005	36.76	37.52	36.76	36.82	2,897,120	-0.15(-0.41%)
Mar 07, 2005	37.20	37.20	36.23	36.97	2,931,068	-0.42(-1.12%)
Mar 04, 2005	36.30	37.56	36.03	37.39	3,271,528	+1.10(+3.03%)
Mar 03, 2005	36.03	36.30	35.54	36.29	4,269,405	+0.86(+2.44%)
Mar 02, 2005	34.92	35.52	34.90	35.43	3,631,464	+0.27(+0.77%)
Mar 01, 2005	35.18	35.57	34.51	35.16	5,271,091	-0.16(-0.46%)
Feb 28, 2005	35.52	36.44	34.53	35.32	5,184,807	-0.40(-1.12%)
Feb 25, 2005	33.78	35.93	33.66	35.72	8,503,014	+2.63(+7.96%)
Feb 24, 2005	32.65	33.09	32.56	33.09	2,696,587	+0.56(+1.72%)
Feb 23, 2005	32.34	32.76	32.14	32.53	2,634,348	+0.17(+0.53%)
Feb 22, 2005	32.56	32.96	32.36	32.36	3,296,445	+0.07(+0.23%)
Feb 18, 2005	31.62	32.33	31.51	32.28	3,215,383	+0.78(+2.48%)
Feb 17, 2005	32.26	32.33	31.40	31.50	2,870,462	-0.67(-2.07%)
Feb 16, 2005	31.40	32.22	31.23	32.17	3,142,699	+0.80(+2.56%)
Feb 15, 2005	31.43	31.60	31.06	31.36	2,487,784	+0.02(+0.07%)
Feb 14, 2005	31.65	31.94	31.22	31.34	2,031,770	-0.23(-0.71%)
Feb 11, 2005	31.52	31.88	31.36	31.56	2,661,442	+0.04(+0.13%)
Feb 10, 2005	30.54	31.66	30.38	31.52	2,708,447	+1.21(+4.00%)
Feb 09, 2005	30.03	30.51	29.87	30.31	1,998,584	+0.10(+0.32%)
Feb 08, 2005	29.97	30.32	29.83	30.21	2,028,723	-0.04(-0.12%)
Feb 07, 2005	30.37	30.63	29.90	30.25	1,566,181	-0.17(-0.56%)
Feb 04, 2005	30.86	30.97	30.17	30.42	3,181,979	-0.41(-1.33%)
Feb 03, 2005	31.00	31.09	30.53	30.83	1,788,258	-0.33(-1.06%)
Feb 02, 2005	30.65	31.20	30.65	31.16	1,373,156	+0.36(+1.18%)
Feb 01, 2005	30.49	30.90	30.36	30.80	1,744,952	+0.37(+1.22%)
Jan 31, 2005	30.09	30.56	29.65	30.43	2,027,962	+0.28(+0.95%)
Jan 28, 2005	29.96	30.34	29.75	30.14	2,125,780	-0.08(-0.26%)
Jan 27, 2005	29.92	30.56	29.81	30.22	1,839,071	+0.30(+1.01%)
Jan 26, 2005	29.69	29.98	29.45	29.92	1,680,647	+0.27(+0.90%)
Jan 25, 2005	29.64	29.82	29.33	29.65	1,560,632	+0.22(+0.73%)
Jan 24, 2005	29.60	29.72	29.39	29.43	1,773,351	+0.07(+0.23%)
Jan 21, 2005	29.59	29.86	29.31	29.36	2,161,687	-0.00(-0.02%)
Jan 20, 2005	29.55	29.68	28.90	29.37	2,206,189	-0.27(-0.91%)
Jan 19, 2005	29.75	29.95	29.59	29.64	1,137,151	-0.11(-0.37%)
Jan 18, 2005	29.92	30.03	29.53	29.75	2,024,154	+0.14(+0.48%)
Jan 14, 2005	29.16	29.75	29.04	29.61	2,060,931	+0.49(+1.69%)
Jan 13, 2005	29.29	29.50	29.04	29.12	2,513,463	+0.03(+0.11%)
Jan 12, 2005	28.67	29.12	28.45	29.08	2,334,147	+0.54(+1.90%)
Jan 11, 2005	28.79	28.79	28.50	28.54	2,077,143	-0.13(-0.46%)
Jan 10, 2005	28.54	28.90	28.51	28.67	2,327,619	+0.46(+1.63%)
Jan 07, 2005	28.54	28.63	27.58	28.21	2,845,109	-0.05(-0.16%)
Jan 06, 2005	27.76	28.78	27.62	28.26	3,345,517	+0.51(+1.82%)
Jan 05, 2005	28.17	28.33	27.65	27.76	2,861,539	-0.47(-1.66%)
Jan 04, 2005	28.65	28.88	28.20	28.22	2,499,535	-0.32(-1.11%)
Jan 03, 2005	29.57	29.58	28.40	28.54	3,142,699	-1.24(-4.17%)
Dec 31, 2004	29.80	29.99	29.71	29.78	715,629	-0.02(-0.06%)
Dec 30, 2004	29.80	29.94	29.64	29.80	1,169,250	-0.12(-0.41%)
Dec 29, 2004	29.52	29.96	29.48	29.92	1,577,823	+0.28(+0.95%)
Dec 28, 2004	29.55	29.78	29.47	29.64	1,022,576	+0.20(+0.69%)
Dec 27, 2004	29.98	29.98	29.43	29.44	1,631,357	-0.54(-1.79%)
Dec 23, 2004	30.06	30.25	29.92	29.98	1,543,875	-0.07(-0.24%)
Dec 22, 2004	30.79	30.85	29.97	30.05	2,407,810	-0.53(-1.73%)
Dec 21, 2004	30.42	30.66	30.42	30.58	1,632,227	+0.25(+0.83%)
Dec 20, 2004	30.44	30.75	30.33	30.33	2,188,236	-0.10(-0.33%)
Dec 17, 2004	30.19	30.74	30.18	30.43	3,167,399	-0.22(-0.72%)
Dec 16, 2004	30.96	30.96	30.40	30.65	2,081,169	-0.31(-0.99%)
Dec 15, 2004	30.59	31.10	30.44	30.96	2,266,686	+0.33(+1.06%)
Dec 14, 2004	30.78	30.97	30.48	30.63	2,173,765	-0.08(-0.27%)
Dec 13, 2004	30.21	30.76	30.21	30.71	2,030,356	+0.51(+1.67%)
Dec 10, 2004	30.64	30.84	30.15	30.21	1,881,615	-0.35(-1.14%)
Dec 09, 2004	30.47	30.69	30.20	30.56	1,832,652	+0.19(+0.62%)
Dec 08, 2004	30.32	30.55	29.92	30.37	2,322,614	-0.00(-0.02%)
Dec 07, 2004	30.94	31.01	30.33	30.37	2,236,873	-0.56(-1.80%)
Dec 06, 2004	31.04	31.13	30.64	30.93	1,993,143	+0.02(+0.07%)
Dec 03, 2004	30.42	31.11	30.37	30.91	2,148,303	+0.27(+0.88%)
Dec 02, 2004	31.11	31.21	30.18	30.64	4,073,877	-0.69(-2.20%)
Dec 01, 2004	32.03	32.15	31.30	31.33	3,020,617	-0.66(-2.05%)
Nov 30, 2004	31.78	32.07	31.75	31.98	2,171,044	+0.19(+0.61%)
Nov 29, 2004	32.10	32.16	31.39	31.79	2,819,431	-0.43(-1.33%)
Nov 26, 2004	32.03	32.37	31.94	32.22	702,355	+0.27(+0.85%)
Nov 24, 2004	31.42	31.98	31.36	31.95	2,324,681	+0.53(+1.68%)
Nov 23, 2004	31.22	31.71	31.15	31.42	2,485,173	+0.04(+0.12%)
Nov 22, 2004	31.50	31.61	31.11	31.38	2,804,089	-0.07(-0.23%)
Nov 19, 2004	31.31	31.68	31.10	31.45	2,805,830	+0.15(+0.47%)
Nov 18, 2004	31.03	31.33	30.93	31.31	2,213,479	+0.28(+0.90%)
Nov 17, 2004	30.55	31.03	30.44	31.03	2,862,736	+0.47(+1.55%)
Nov 16, 2004	30.57	30.82	30.51	30.55	1,618,626	-0.01(-0.05%)
Nov 15, 2004	30.70	30.73	30.27	30.57	2,749,903	-0.41(-1.34%)
Nov 12, 2004	30.57	30.99	30.52	30.98	2,527,064	+0.32(+1.05%)
Nov 11, 2004	30.67	30.75	30.44	30.66	1,558,238	-0.01(-0.03%)
Nov 10, 2004	30.42	30.72	30.03	30.67	2,433,163	+0.37(+1.23%)
Nov 09, 2004	30.44	30.62	30.28	30.30	2,384,852	-0.38(-1.24%)
Nov 08, 2004	31.29	31.32	30.56	30.68	3,319,294	-0.62(-1.97%)
Nov 05, 2004	30.97	31.29	30.83	31.29	2,268,210	+0.42(+1.37%)
Nov 04, 2004	30.56	31.14	30.52	30.87	2,978,726	+0.01(+0.04%)
Nov 03, 2004	30.88	31.06	30.56	30.86	2,729,011	+0.36(+1.18%)
Nov 02, 2004	30.74	30.78	30.46	30.50	2,938,902	-0.25(-0.82%)
Nov 01, 2004	31.13	31.34	30.68	30.75	3,147,487	-0.24(-0.79%)
Oct 29, 2004	31.16	31.48	30.10	31.00	5,092,646	-0.04(-0.13%)
Oct 28, 2004	31.34	31.68	30.83	31.04	3,325,061	-0.49(-1.55%)
Oct 27, 2004	32.58	32.88	31.37	31.52	3,651,920	-1.13(-3.45%)
Oct 26, 2004	32.19	32.74	32.02	32.65	1,625,590	+0.48(+1.50%)
Oct 25, 2004	32.40	32.53	31.98	32.17	2,117,620	-0.05(-0.16%)
Oct 22, 2004	32.14	32.54	32.05	32.22	1,988,356	+0.20(+0.63%)
Oct 21, 2004	32.17	32.28	31.87	32.02	2,118,055	-0.09(-0.29%)
Oct 20, 2004	31.13	32.11	31.11	32.11	1,867,144	+1.08(+3.47%)
Oct 19, 2004	30.88	31.21	30.84	31.03	1,754,963	-0.06(-0.19%)
Oct 18, 2004	31.46	31.70	31.00	31.09	1,971,708	-0.37(-1.17%)
Oct 15, 2004	31.25	31.48	30.98	31.46	1,656,056	+0.28(+0.90%)
Oct 14, 2004	30.83	31.47	30.83	31.18	2,363,417	+0.43(+1.39%)
Oct 13, 2004	30.97	31.00	30.09	30.75	3,136,932	-0.56(-1.78%)
Oct 12, 2004	31.68	32.03	31.22	31.31	2,352,754	-0.38(-1.19%)
Oct 11, 2004	31.94	31.98	31.38	31.68	2,100,754	-0.05(-0.16%)
Oct 08, 2004	31.64	31.95	31.43	31.73	1,810,020	+0.15(+0.48%)
Oct 07, 2004	31.94	32.30	31.50	31.58	2,483,105	-0.28(-0.87%)
Oct 06, 2004	31.25	31.86	31.25	31.86	1,271,964	+0.56(+1.78%)
Oct 05, 2004	31.08	31.60	31.08	31.30	1,365,974	+0.44(+1.41%)
Oct 04, 2004	30.93	31.08	30.76	30.87	1,306,783	-0.06(-0.21%)

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.