Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	26.20	26.46	26.09	26.44	1,786,222	+0.34(+1.30%)
Aug 30, 2005	26.25	26.32	25.85	26.10	2,029,104	-0.15(-0.58%)
Aug 29, 2005	25.93	26.31	25.87	26.25	1,504,663	+0.21(+0.82%)
Aug 26, 2005	26.11	26.25	26.01	26.04	1,146,106	-0.13(-0.50%)
Aug 25, 2005	26.01	26.24	26.01	26.17	1,088,800	+0.16(+0.63%)
Aug 24, 2005	26.27	26.41	26.00	26.01	1,858,430	-0.24(-0.92%)
Aug 23, 2005	26.10	26.33	26.10	26.25	1,454,277	+0.07(+0.26%)
Aug 22, 2005	26.04	26.29	25.93	26.18	1,208,911	+0.15(+0.58%)
Aug 19, 2005	26.09	26.13	25.94	26.03	1,022,447	+0.06(+0.22%)
Aug 18, 2005	25.82	26.07	25.75	25.97	1,490,470	+0.08(+0.33%)
Aug 17, 2005	26.07	26.11	25.70	25.89	1,606,500	-0.15(-0.58%)
Aug 16, 2005	26.44	26.55	26.03	26.04	1,884,510	-0.45(-1.70%)
Aug 15, 2005	26.48	26.54	26.28	26.49	1,586,097	-0.28(-1.05%)
Aug 12, 2005	26.73	26.82	26.49	26.77	1,512,115	-0.02(-0.06%)
Aug 11, 2005	26.38	26.80	26.38	26.79	1,454,632	+0.28(+1.06%)
Aug 10, 2005	26.63	26.87	26.37	26.51	1,792,786	-0.03(-0.11%)
Aug 09, 2005	26.31	26.54	26.18	26.54	2,488,079	+0.22(+0.84%)
Aug 08, 2005	26.86	26.91	26.19	26.32	2,271,986	-0.52(-1.95%)
Aug 05, 2005	27.14	27.15	26.59	26.84	2,061,926	-0.43(-1.57%)
Aug 04, 2005	27.33	27.45	27.22	27.27	1,236,765	-0.16(-0.58%)
Aug 03, 2005	27.24	27.75	27.21	27.43	1,803,076	+0.15(+0.56%)
Aug 02, 2005	26.94	27.30	26.94	27.27	1,863,575	+0.42(+1.57%)
Aug 01, 2005	27.17	27.22	26.85	26.85	1,840,689	-0.29(-1.08%)
Jul 29, 2005	27.30	27.44	27.13	27.15	1,134,928	-0.21(-0.78%)
Jul 28, 2005	27.18	27.38	27.01	27.36	2,010,476	+0.25(+0.91%)
Jul 27, 2005	27.02	27.22	26.95	27.11	1,659,902	+0.04(+0.15%)
Jul 26, 2005	27.17	27.28	27.01	27.07	1,410,455	-0.06(-0.23%)
Jul 25, 2005	26.97	27.31	26.97	27.13	1,652,273	+0.15(+0.56%)
Jul 22, 2005	26.78	26.99	26.76	26.98	1,221,330	+0.20(+0.74%)
Jul 21, 2005	27.08	27.16	26.62	26.78	2,931,973	-0.36(-1.31%)
Jul 20, 2005	26.84	27.15	26.69	27.14	1,975,702	+0.28(+1.03%)
Jul 19, 2005	26.99	27.00	26.83	26.86	1,439,729	-0.07(-0.27%)
Jul 18, 2005	27.13	27.22	26.93	26.94	843,434	-0.16(-0.58%)
Jul 15, 2005	27.01	27.18	26.99	27.09	859,579	-0.01(-0.04%)
Jul 14, 2005	27.37	27.47	26.90	27.11	1,690,595	-0.21(-0.78%)
Jul 13, 2005	27.25	27.44	27.21	27.32	1,487,631	+0.10(+0.35%)
Jul 12, 2005	27.08	27.24	26.94	27.22	1,410,278	+0.14(+0.52%)
Jul 11, 2005	27.04	27.12	26.98	27.08	1,209,266	+0.11(+0.42%)
Jul 08, 2005	26.58	26.99	26.52	26.97	1,654,934	+0.46(+1.72%)
Jul 07, 2005	26.06	26.53	26.03	26.51	2,085,345	+0.23(+0.88%)
Jul 06, 2005	26.45	26.58	26.26	26.28	1,607,209	-0.20(-0.77%)
Jul 05, 2005	26.49	26.61	26.36	26.49	1,277,216	-0.05(-0.19%)
Jul 01, 2005	26.38	26.57	26.30	26.54	1,506,082	+0.14(+0.51%)
Jun 30, 2005	26.36	26.62	26.28	26.40	1,982,621	+0.11(+0.41%)
Jun 29, 2005	26.21	26.35	26.13	26.29	1,262,313	+0.06(+0.21%)
Jun 28, 2005	26.06	26.24	26.04	26.24	1,460,487	+0.24(+0.91%)
Jun 27, 2005	26.00	26.18	25.89	26.00	1,308,796	+0.07(+0.26%)
Jun 24, 2005	26.20	26.24	25.91	25.93	1,192,056	-0.22(-0.84%)
Jun 23, 2005	26.45	26.45	26.00	26.15	1,444,164	+0.04(+0.15%)
Jun 22, 2005	26.02	26.18	25.94	26.11	1,519,743	+0.24(+0.91%)
Jun 21, 2005	25.87	25.96	25.79	25.88	956,803	-0.01(-0.02%)
Jun 20, 2005	25.78	25.92	25.73	25.88	833,322	+0.01(+0.02%)
Jun 17, 2005	25.96	26.01	25.79	25.88	1,574,565	+0.12(+0.46%)
Jun 16, 2005	25.67	25.84	25.54	25.76	1,705,675	+0.18(+0.71%)
Jun 15, 2005	25.92	25.92	25.54	25.58	1,324,763	-0.28(-1.07%)
Jun 14, 2005	25.71	25.95	25.59	25.85	1,302,586	+0.18(+0.70%)
Jun 13, 2005	25.66	25.78	25.53	25.67	1,629,386	-0.02(-0.07%)
Jun 10, 2005	25.65	25.79	25.60	25.69	1,299,925	+0.07(+0.29%)
Jun 09, 2005	25.67	25.71	25.51	25.62	1,191,702	-0.11(-0.44%)
Jun 08, 2005	25.80	25.88	25.67	25.73	931,433	-0.06(-0.24%)
Jun 07, 2005	25.84	26.01	25.72	25.79	1,792,964	+0.05(+0.18%)
Jun 06, 2005	25.91	25.95	25.73	25.75	1,223,636	-0.17(-0.67%)
Jun 03, 2005	25.91	26.03	25.75	25.92	1,188,153	+0.05(+0.20%)
Jun 02, 2005	25.87	25.93	25.83	25.87	1,143,799	-0.05(-0.20%)
Jun 01, 2005	25.62	26.08	25.53	25.92	2,176,537	+0.27(+1.05%)
May 31, 2005	25.65	25.79	25.57	25.65	1,680,482	+0.10(+0.40%)
May 27, 2005	25.38	25.57	25.38	25.55	1,141,138	+0.17(+0.69%)
May 26, 2005	25.42	25.53	25.32	25.38	1,986,702	-0.06(-0.22%)
May 25, 2005	25.54	25.62	25.34	25.43	2,166,247	-0.19(-0.73%)
May 24, 2005	25.64	25.75	25.49	25.62	1,717,030	+0.00(+0.00%)
May 23, 2005	25.78	25.79	25.53	25.62	3,658,136	-0.15(-0.59%)
May 20, 2005	25.79	25.79	25.61	25.77	2,026,975	+0.04(+0.15%)
May 19, 2005	25.79	25.85	25.59	25.73	2,004,798	-0.07(-0.28%)
May 18, 2005	25.79	25.98	25.67	25.80	2,030,169	+0.10(+0.39%)
May 17, 2005	25.51	25.74	25.47	25.70	2,610,141	+0.03(+0.13%)
May 16, 2005	25.26	25.72	25.22	25.67	4,990,529	+0.08(+0.33%)
May 13, 2005	25.70	25.83	25.36	25.58	4,993,368	-0.03(-0.13%)
May 12, 2005	25.65	25.69	25.48	25.62	2,533,675	-0.03(-0.11%)
May 11, 2005	25.35	25.70	25.27	25.65	3,329,917	+0.35(+1.38%)
May 10, 2005	25.21	25.38	25.09	25.30	2,637,995	+0.02(+0.07%)
May 09, 2005	25.04	25.29	24.92	25.28	2,772,654	+0.32(+1.29%)
May 06, 2005	24.89	25.04	24.73	24.96	2,787,379	+0.13(+0.52%)
May 05, 2005	24.59	24.86	24.54	24.83	2,238,987	+0.16(+0.66%)
May 04, 2005	24.63	24.68	24.46	24.67	1,618,741	+0.04(+0.16%)
May 03, 2005	24.55	24.73	24.46	24.63	1,387,746	+0.05(+0.18%)
May 02, 2005	24.52	24.60	24.45	24.58	1,183,895	+0.19(+0.76%)
Apr 29, 2005	24.24	24.42	24.09	24.39	2,558,336	+0.22(+0.91%)
Apr 28, 2005	24.46	24.56	24.16	24.17	1,861,446	-0.31(-1.27%)
Apr 27, 2005	24.39	24.60	24.18	24.48	2,836,701	+0.07(+0.30%)
Apr 26, 2005	24.50	24.60	24.33	24.41	1,475,389	-0.16(-0.64%)
Apr 25, 2005	24.41	24.57	24.36	24.57	2,077,184	+0.24(+0.97%)
Apr 22, 2005	24.22	24.49	24.12	24.33	1,731,223	+0.11(+0.47%)
Apr 21, 2005	24.21	24.32	23.97	24.22	1,799,883	+0.29(+1.20%)
Apr 20, 2005	23.99	24.06	23.83	23.93	1,209,621	-0.08(-0.35%)
Apr 19, 2005	23.88	24.14	23.85	24.02	1,477,696	+0.15(+0.64%)
Apr 18, 2005	23.79	24.04	23.67	23.86	1,914,494	+0.07(+0.31%)
Apr 15, 2005	24.10	24.11	23.79	23.79	2,337,985	-0.30(-1.26%)
Apr 14, 2005	24.13	24.23	24.03	24.10	2,221,068	-0.03(-0.12%)
Apr 13, 2005	24.13	24.34	24.03	24.12	2,264,890	-0.12(-0.49%)
Apr 12, 2005	23.83	24.27	23.71	24.24	1,856,301	+0.35(+1.46%)
Apr 11, 2005	23.83	24.06	23.83	23.89	1,180,879	+0.11(+0.45%)
Apr 08, 2005	23.95	24.01	23.77	23.79	1,649,080	-0.16(-0.66%)
Apr 07, 2005	23.80	23.96	23.72	23.94	1,345,698	+0.20(+0.83%)
Apr 06, 2005	23.77	23.89	23.70	23.75	1,047,285	+0.01(+0.02%)
Apr 05, 2005	23.52	23.74	23.48	23.74	1,008,608	+0.29(+1.23%)
Apr 04, 2005	23.59	23.62	23.39	23.45	2,111,957	-0.13(-0.55%)
Apr 01, 2005	23.90	24.01	23.53	23.58	1,872,978	-0.19(-0.81%)
Mar 31, 2005	23.67	23.86	23.64	23.77	3,618,040	+0.17(+0.72%)
Mar 30, 2005	23.34	23.63	23.34	23.61	1,545,114	+0.27(+1.14%)
Mar 29, 2005	23.55	23.55	23.24	23.34	1,581,307	-0.12(-0.53%)
Mar 28, 2005	23.63	23.70	23.45	23.46	1,030,785	-0.07(-0.31%)
Mar 24, 2005	23.53	23.71	23.46	23.54	1,300,990	+0.15(+0.63%)
Mar 23, 2005	23.38	23.45	23.17	23.39	2,064,587	-0.05(-0.19%)
Mar 22, 2005	23.67	23.74	23.39	23.44	3,021,036	-0.19(-0.81%)
Mar 21, 2005	23.67	23.73	23.49	23.63	2,581,045	+0.04(+0.17%)
Mar 18, 2005	23.95	23.97	23.37	23.59	4,083,047	-0.25(-1.04%)
Mar 17, 2005	23.92	24.08	23.76	23.84	1,330,796	+0.06(+0.26%)
Mar 16, 2005	24.06	24.06	23.57	23.77	1,971,267	-0.13(-0.54%)
Mar 15, 2005	24.15	24.20	23.84	23.90	1,311,635	-0.08(-0.33%)
Mar 14, 2005	23.83	24.03	23.79	23.98	1,770,255	+0.37(+1.55%)
Mar 11, 2005	23.79	23.93	23.62	23.62	1,298,861	-0.17(-0.71%)
Mar 10, 2005	23.73	23.81	23.48	23.79	2,569,690	+0.28(+1.17%)
Mar 09, 2005	23.87	23.88	23.48	23.51	3,127,663	-0.43(-1.81%)
Mar 08, 2005	24.24	24.24	23.93	23.94	1,783,561	-0.29(-1.21%)
Mar 07, 2005	24.31	24.34	24.12	24.24	1,719,868	+0.05(+0.21%)
Mar 04, 2005	23.98	24.36	23.98	24.19	2,520,546	+0.29(+1.20%)
Mar 03, 2005	24.04	24.10	23.87	23.90	1,975,525	-0.08(-0.35%)
Mar 02, 2005	24.04	24.12	23.90	23.98	1,690,240	-0.11(-0.47%)
Mar 01, 2005	24.12	24.29	24.00	24.10	2,689,801	+0.00(+0.00%)
Feb 28, 2005	24.37	24.41	24.05	24.10	1,917,332	-0.20(-0.81%)
Feb 25, 2005	24.08	24.39	24.00	24.29	2,055,007	+0.22(+0.91%)
Feb 24, 2005	23.98	24.11	23.97	24.07	1,425,358	+0.20(+0.83%)
Feb 23, 2005	24.03	24.17	23.88	23.88	1,500,050	+0.02(+0.09%)
Feb 22, 2005	24.46	24.47	23.85	23.85	2,171,747	-0.64(-2.62%)
Feb 18, 2005	24.79	24.79	24.38	24.50	1,743,110	-0.29(-1.18%)
Feb 17, 2005	24.86	24.90	24.76	24.79	1,497,921	-0.07(-0.29%)
Feb 16, 2005	24.81	24.88	24.64	24.86	1,379,585	+0.06(+0.23%)
Feb 15, 2005	24.94	24.94	24.75	24.81	1,274,555	-0.03(-0.14%)
Feb 14, 2005	25.05	25.05	24.75	24.84	4,178,319	-0.30(-1.19%)
Feb 11, 2005	25.14	25.20	24.98	25.14	2,442,483	+0.00(+0.00%)
Feb 10, 2005	24.98	25.14	24.89	25.14	1,563,565	+0.22(+0.88%)
Feb 09, 2005	24.86	24.95	24.80	24.92	1,307,377	+0.12(+0.48%)
Feb 08, 2005	24.90	24.97	24.78	24.80	1,627,257	-0.08(-0.34%)
Feb 07, 2005	24.90	24.91	24.75	24.89	1,304,361	-0.02(-0.09%)
Feb 04, 2005	24.72	24.91	24.60	24.91	1,796,689	+0.33(+1.35%)
Feb 03, 2005	24.67	24.67	24.48	24.57	1,768,480	-0.09(-0.37%)
Feb 02, 2005	24.69	24.70	24.56	24.67	1,478,228	-0.03(-0.14%)
Feb 01, 2005	24.64	24.78	24.57	24.70	1,998,766	-0.03(-0.11%)
Jan 31, 2005	24.69	24.78	24.38	24.73	1,811,947	+0.32(+1.32%)
Jan 28, 2005	24.57	24.57	24.25	24.41	1,505,550	-0.17(-0.69%)
Jan 27, 2005	24.62	24.62	24.34	24.57	3,404,254	-0.08(-0.34%)
Jan 26, 2005	24.43	24.70	24.40	24.66	1,359,182	+0.27(+1.11%)
Jan 25, 2005	24.63	24.75	24.39	24.39	2,598,964	-0.17(-0.71%)
Jan 24, 2005	24.49	24.79	24.49	24.56	1,225,056	+0.10(+0.41%)
Jan 21, 2005	24.60	24.69	24.44	24.46	1,312,522	-0.14(-0.57%)
Jan 20, 2005	24.57	24.75	24.53	24.60	1,024,931	-0.04(-0.16%)
Jan 19, 2005	24.79	24.88	24.63	24.64	902,336	-0.15(-0.59%)
Jan 18, 2005	24.43	24.79	24.36	24.79	1,456,051	+0.31(+1.27%)
Jan 14, 2005	24.57	24.72	24.42	24.48	1,334,521	-0.03(-0.14%)
Jan 13, 2005	24.54	24.66	24.46	24.51	1,061,833	+0.01(+0.02%)
Jan 12, 2005	24.53	24.60	24.36	24.51	1,204,475	+0.08(+0.32%)
Jan 11, 2005	24.57	24.58	24.29	24.43	1,804,851	-0.05(-0.18%)
Jan 10, 2005	24.22	24.52	24.19	24.47	2,163,940	+0.31(+1.28%)
Jan 07, 2005	24.23	24.33	24.01	24.16	1,549,904	+0.07(+0.28%)
Jan 06, 2005	24.04	24.15	24.03	24.10	1,577,581	+0.03(+0.12%)
Jan 05, 2005	24.21	24.23	23.98	24.07	3,754,473	-0.26(-1.09%)
Jan 04, 2005	24.47	24.57	24.33	24.33	2,057,491	-0.07(-0.30%)
Jan 03, 2005	24.67	24.75	24.28	24.41	2,361,227	-0.25(-1.03%)
Dec 31, 2004	24.90	24.90	24.66	24.66	740,888	-0.25(-1.00%)
Dec 30, 2004	24.83	25.01	24.81	24.91	1,053,672	+0.08(+0.32%)
Dec 29, 2004	24.85	24.88	24.70	24.83	961,238	+0.06(+0.23%)
Dec 28, 2004	24.86	24.93	24.68	24.77	1,646,773	+0.04(+0.16%)
Dec 27, 2004	25.13	25.20	24.73	24.73	1,522,937	-0.41(-1.61%)
Dec 23, 2004	25.13	25.15	24.94	25.14	2,112,844	+0.10(+0.41%)
Dec 22, 2004	25.20	25.20	24.99	25.04	1,717,917	-0.10(-0.40%)
Dec 21, 2004	24.89	25.16	24.82	25.14	1,455,164	+0.23(+0.93%)
Dec 20, 2004	24.99	25.05	24.85	24.91	1,885,397	+0.06(+0.25%)
Dec 17, 2004	24.89	24.94	24.73	24.85	2,470,515	-0.07(-0.27%)
Dec 16, 2004	25.22	25.22	24.82	24.91	1,778,416	-0.17(-0.67%)
Dec 15, 2004	25.16	25.17	24.93	25.08	1,604,726	-0.04(-0.16%)
Dec 14, 2004	24.97	25.13	24.82	25.12	1,102,639	+0.17(+0.70%)
Dec 13, 2004	24.66	24.96	24.56	24.95	974,545	+0.46(+1.86%)
Dec 10, 2004	24.88	24.88	24.33	24.49	1,451,261	+0.05(+0.21%)
Dec 09, 2004	24.45	24.63	24.44	24.44	1,421,987	-0.07(-0.30%)
Dec 08, 2004	24.67	24.76	24.50	24.51	1,380,472	-0.14(-0.55%)
Dec 07, 2004	24.80	24.87	24.65	24.65	1,445,229	-0.20(-0.82%)
Dec 06, 2004	24.60	24.85	24.45	24.85	1,640,209	+0.28(+1.15%)
Dec 03, 2004	24.74	24.78	24.51	24.57	2,445,322	+0.06(+0.23%)
Dec 02, 2004	24.55	24.67	24.37	24.51	1,659,192	-0.20(-0.80%)
Dec 01, 2004	24.85	24.86	24.31	24.71	3,190,646	-0.01(-0.02%)
Nov 30, 2004	25.14	25.20	24.72	24.72	1,950,154	-0.51(-2.03%)
Nov 29, 2004	25.59	25.59	25.12	25.23	1,234,459	-0.36(-1.41%)
Nov 26, 2004	25.53	25.65	25.51	25.59	371,508	+0.20(+0.78%)
Nov 24, 2004	25.56	25.62	25.35	25.39	1,124,284	-0.06(-0.22%)
Nov 23, 2004	25.20	25.57	25.20	25.45	1,320,505	+0.08(+0.33%)
Nov 22, 2004	25.20	25.36	25.12	25.36	1,152,138	+0.25(+1.01%)
Nov 19, 2004	25.24	25.36	24.95	25.11	1,240,313	-0.13(-0.51%)
Nov 18, 2004	25.19	25.32	25.18	25.24	798,548	+0.05(+0.20%)
Nov 17, 2004	25.36	25.45	25.12	25.19	1,399,633	-0.17(-0.67%)
Nov 16, 2004	25.43	25.60	25.34	25.36	755,081	-0.07(-0.27%)
Nov 15, 2004	25.62	25.69	25.38	25.43	838,467	-0.27(-1.05%)
Nov 12, 2004	25.45	25.70	25.31	25.70	989,980	+0.28(+1.09%)
Nov 11, 2004	25.21	25.49	25.06	25.42	1,093,413	+0.36(+1.42%)
Nov 10, 2004	25.05	25.21	24.86	25.07	1,428,729	+0.12(+0.47%)
Nov 09, 2004	25.14	25.18	24.91	24.95	1,355,989	-0.20(-0.78%)
Nov 08, 2004	25.07	25.24	25.06	25.14	3,219,742	-0.24(-0.95%)
Nov 05, 2004	25.47	25.47	25.03	25.39	3,086,325	-0.08(-0.31%)
Nov 04, 2004	24.73	25.47	24.71	25.47	2,322,373	+0.74(+2.99%)
Nov 03, 2004	24.43	24.75	24.43	24.73	1,750,916	+0.54(+2.21%)
Nov 02, 2004	24.49	24.51	24.19	24.19	2,370,275	-0.33(-1.36%)
Nov 01, 2004	24.45	24.65	24.41	24.52	2,054,120	+0.03(+0.14%)
Oct 29, 2004	24.52	24.54	24.38	24.49	2,042,056	-0.03(-0.12%)
Oct 28, 2004	24.61	24.65	24.43	24.52	3,401,770	-0.10(-0.39%)
Oct 27, 2004	24.69	24.77	24.56	24.61	1,290,345	-0.19(-0.75%)
Oct 26, 2004	24.52	24.80	24.41	24.80	1,412,052	+0.24(+0.96%)
Oct 25, 2004	24.49	24.66	24.38	24.56	1,276,684	+0.13(+0.53%)
Oct 22, 2004	24.23	24.51	24.18	24.43	1,338,602	+0.23(+0.95%)
Oct 21, 2004	23.95	24.22	23.90	24.20	1,042,495	+0.17(+0.70%)
Oct 20, 2004	23.95	24.06	23.79	24.03	1,458,358	+0.10(+0.40%)
Oct 19, 2004	24.21	24.23	23.90	23.94	1,221,862	-0.28(-1.14%)
Oct 18, 2004	24.28	24.34	24.13	24.21	1,460,309	-0.16(-0.67%)
Oct 15, 2004	24.07	24.43	24.07	24.38	1,613,951	+0.30(+1.26%)
Oct 14, 2004	23.97	24.12	23.95	24.07	1,076,204	+0.03(+0.14%)
Oct 13, 2004	24.38	24.38	23.94	24.04	1,500,760	-0.34(-1.39%)
Oct 12, 2004	24.10	24.38	24.01	24.38	1,725,546	+0.29(+1.19%)
Oct 11, 2004	23.95	24.11	23.90	24.09	674,712	+0.14(+0.59%)
Oct 08, 2004	23.99	24.11	23.86	23.95	1,291,941	+0.01(+0.02%)
Oct 07, 2004	24.01	24.20	23.92	23.94	1,343,215	-0.29(-1.21%)
Oct 06, 2004	24.16	24.28	24.06	24.24	1,431,923	+0.10(+0.40%)
Oct 05, 2004	24.00	24.17	24.00	24.14	996,189	+0.06(+0.26%)
Oct 04, 2004	23.92	24.11	23.83	24.08	1,230,910	+0.23(+0.97%)
Oct 01, 2004	23.76	23.87	23.72	23.85	1,176,621	+0.15(+0.64%)
Sep 30, 2004	23.62	23.77	23.62	23.70	1,488,696	+0.02(+0.10%)
Sep 29, 2004	23.74	23.74	23.56	23.67	806,709	-0.07(-0.28%)
Sep 28, 2004	23.57	23.84	23.57	23.74	1,411,165	+0.11(+0.45%)
Sep 27, 2004	23.45	23.70	23.41	23.63	832,257	+0.15(+0.65%)
Sep 24, 2004	23.42	23.52	23.32	23.48	1,177,331	+0.02(+0.07%)
Sep 23, 2004	23.70	23.74	23.46	23.46	1,001,334	-0.26(-1.12%)
Sep 22, 2004	23.76	23.86	23.68	23.73	1,096,962	-0.12(-0.52%)
Sep 21, 2004	23.93	23.93	23.75	23.85	734,856	+0.01(+0.05%)
Sep 20, 2004	23.90	23.96	23.78	23.84	760,226	-0.12(-0.49%)
Sep 17, 2004	23.86	23.98	23.84	23.96	1,224,169	+0.16(+0.66%)
Sep 16, 2004	23.62	23.84	23.57	23.80	913,336	+0.31(+1.32%)
Sep 15, 2004	23.45	23.50	23.35	23.49	933,384	+0.10(+0.43%)
Sep 14, 2004	23.54	23.55	23.31	23.39	1,361,488	-0.18(-0.76%)
Sep 13, 2004	23.63	23.63	23.45	23.57	1,452,325	-0.06(-0.26%)
Sep 10, 2004	23.57	23.66	23.35	23.63	2,441,241	+0.03(+0.14%)
Sep 09, 2004	23.73	23.84	23.57	23.60	1,992,911	-0.16(-0.66%)
Sep 08, 2004	24.08	24.08	23.68	23.76	1,285,555	-0.40(-1.66%)
Sep 07, 2004	24.15	24.18	24.07	24.16	1,119,316	+0.11(+0.47%)
Sep 03, 2004	24.01	24.09	23.93	24.05	966,561	+0.01(+0.05%)
Sep 02, 2004	23.90	24.05	23.87	24.03	1,197,379	+0.13(+0.54%)

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.