Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	32.49	32.62	32.08	32.58	518,077	+0.10(+0.32%)
Sep 29, 2005	32.27	32.70	32.04	32.48	745,034	+0.21(+0.66%)
Sep 28, 2005	31.84	32.62	31.73	32.27	837,398	+0.44(+1.38%)
Sep 27, 2005	31.60	32.17	31.34	31.83	556,766	+0.27(+0.86%)
Sep 26, 2005	31.86	32.07	31.31	31.56	629,785	-0.18(-0.56%)
Sep 23, 2005	31.73	32.10	31.10	31.73	686,592	+0.18(+0.58%)
Sep 22, 2005	32.06	32.06	31.27	31.55	881,127	-0.69(-2.14%)
Sep 21, 2005	32.52	32.52	32.06	32.24	698,580	-0.43(-1.30%)
Sep 20, 2005	32.89	33.24	32.47	32.67	430,210	-0.15(-0.45%)
Sep 19, 2005	33.74	33.82	32.53	32.81	662,752	-1.01(-2.97%)
Sep 16, 2005	33.55	34.16	33.40	33.82	680,462	+0.27(+0.81%)
Sep 15, 2005	33.66	33.80	33.50	33.55	586,328	-0.08(-0.24%)
Sep 14, 2005	33.40	33.66	33.40	33.63	374,629	+0.12(+0.35%)
Sep 13, 2005	33.80	33.93	33.25	33.51	475,302	-1.01(-2.93%)
Sep 12, 2005	33.94	34.56	33.77	34.52	364,548	+0.69(+2.04%)
Sep 09, 2005	33.94	33.98	33.50	33.83	454,459	-0.27(-0.80%)
Sep 08, 2005	34.04	34.30	33.74	34.10	431,436	+0.08(+0.24%)
Sep 07, 2005	33.90	34.24	33.88	34.02	409,094	+0.13(+0.39%)
Sep 06, 2005	33.50	34.05	33.50	33.89	417,268	+0.40(+1.21%)
Sep 02, 2005	33.19	33.77	33.11	33.49	816,691	+0.26(+0.80%)
Sep 01, 2005	32.89	33.43	32.88	33.22	663,842	+0.15(+0.44%)
Aug 31, 2005	32.28	33.08	31.94	33.08	654,579	+0.79(+2.46%)
Aug 30, 2005	32.41	32.60	32.15	32.28	501,730	-0.12(-0.39%)
Aug 29, 2005	32.92	32.78	32.13	32.41	618,614	-0.51(-1.54%)
Aug 26, 2005	32.87	33.14	32.65	32.92	622,429	+0.05(+0.16%)
Aug 25, 2005	32.58	33.11	32.58	32.86	358,281	+0.29(+0.88%)
Aug 24, 2005	32.63	33.23	32.54	32.58	279,677	-0.29(-0.89%)
Aug 23, 2005	32.96	33.09	32.78	32.87	335,531	-0.15(-0.47%)
Aug 22, 2005	32.67	33.16	32.67	33.03	361,687	+0.32(+0.99%)
Aug 19, 2005	32.94	32.97	32.70	32.70	155,300	-0.25(-0.76%)
Aug 18, 2005	33.01	33.29	32.67	32.95	349,290	-0.31(-0.93%)
Aug 17, 2005	32.99	33.53	32.59	33.26	374,084	+0.23(+0.69%)
Aug 16, 2005	33.52	33.62	32.96	33.03	363,730	-0.53(-1.57%)
Aug 15, 2005	33.29	33.69	32.83	33.56	286,761	+0.27(+0.82%)
Aug 12, 2005	33.72	33.81	33.05	33.29	643,135	-0.70(-2.07%)
Aug 11, 2005	33.88	34.56	33.84	33.99	358,417	-0.01(-0.04%)
Aug 10, 2005	33.75	34.19	33.69	34.01	727,597	+0.35(+1.05%)
Aug 09, 2005	34.10	34.28	33.61	33.66	522,845	-0.44(-1.29%)
Aug 08, 2005	34.32	34.43	33.78	34.10	496,826	-0.04(-0.11%)
Aug 05, 2005	33.67	34.27	33.52	34.13	624,063	+0.48(+1.42%)
Aug 04, 2005	34.90	35.01	33.63	33.66	1,025,121	-1.42(-4.04%)
Aug 03, 2005	34.78	35.08	34.78	35.07	593,276	-0.07(-0.19%)
Aug 02, 2005	34.95	35.15	34.70	35.14	692,723	+0.19(+0.55%)
Aug 01, 2005	34.94	35.19	34.68	34.95	496,008	-0.14(-0.40%)
Jul 29, 2005	35.37	35.37	34.65	35.09	648,312	-0.28(-0.79%)
Jul 28, 2005	34.78	35.37	34.66	35.37	887,121	+0.49(+1.41%)
Jul 27, 2005	34.32	34.92	34.32	34.88	845,299	+0.48(+1.41%)
Jul 26, 2005	34.62	34.94	34.28	34.39	735,498	-0.23(-0.66%)
Jul 25, 2005	34.94	34.94	34.38	34.62	546,958	-0.48(-1.36%)
Jul 22, 2005	34.46	35.32	34.35	35.10	1,679,972	+0.80(+2.33%)
Jul 21, 2005	34.45	34.93	34.08	34.30	1,077,978	-0.13(-0.38%)
Jul 20, 2005	35.01	35.01	34.01	34.43	2,045,610	-0.82(-2.33%)
Jul 19, 2005	32.59	35.25	32.59	35.25	4,232,627	+4.13(+13.28%)
Jul 18, 2005	31.40	31.47	31.04	31.12	378,988	-0.28(-0.89%)
Jul 15, 2005	31.00	31.40	30.88	31.40	438,384	+0.21(+0.68%)
Jul 14, 2005	31.26	31.38	30.82	31.18	584,012	-0.07(-0.21%)
Jul 13, 2005	31.53	31.93	31.20	31.25	861,646	-0.08(-0.26%)
Jul 12, 2005	30.97	31.47	30.80	31.33	516,443	+0.36(+1.16%)
Jul 11, 2005	30.81	31.19	30.74	30.97	420,265	+0.06(+0.19%)
Jul 08, 2005	30.62	31.08	30.32	30.91	476,528	+0.29(+0.93%)
Jul 07, 2005	30.62	30.65	30.24	30.62	658,802	+0.01(+0.05%)
Jul 06, 2005	30.63	30.98	30.46	30.61	850,612	+0.20(+0.65%)
Jul 05, 2005	29.97	30.56	29.69	30.41	892,298	+0.40(+1.32%)
Jul 01, 2005	29.34	30.02	29.33	30.02	1,188,732	+0.81(+2.79%)
Jun 30, 2005	29.09	29.49	28.95	29.20	689,589	+0.12(+0.43%)
Jun 29, 2005	28.91	29.36	28.82	29.08	750,211	+0.16(+0.56%)
Jun 28, 2005	28.70	28.98	28.69	28.91	1,460,372	+0.21(+0.74%)
Jun 27, 2005	29.00	29.04	28.55	28.70	521,619	-0.42(-1.44%)
Jun 24, 2005	29.24	29.33	28.89	29.12	1,065,445	-0.11(-0.38%)
Jun 23, 2005	29.52	29.56	29.07	29.23	1,027,164	-0.50(-1.68%)
Jun 22, 2005	30.02	30.17	29.63	29.73	615,072	-0.29(-0.98%)
Jun 21, 2005	29.88	30.09	29.74	30.02	579,789	+0.15(+0.49%)
Jun 20, 2005	29.77	29.99	29.66	29.88	529,112	-0.12(-0.42%)
Jun 17, 2005	30.01	30.12	29.68	30.00	1,072,120	-0.14(-0.46%)
Jun 16, 2005	30.00	30.29	29.78	30.14	386,617	+0.26(+0.88%)
Jun 15, 2005	30.34	30.43	29.51	29.88	796,529	-0.30(-1.00%)
Jun 14, 2005	30.46	30.46	30.02	30.18	1,179,196	-0.33(-1.08%)
Jun 13, 2005	30.59	30.77	30.28	30.51	937,798	-0.12(-0.41%)
Jun 10, 2005	30.69	30.80	30.46	30.63	481,977	-0.06(-0.19%)
Jun 09, 2005	30.07	30.69	29.99	30.69	677,329	+0.62(+2.08%)
Jun 08, 2005	30.28	30.28	29.85	30.07	1,048,280	-0.27(-0.90%)
Jun 07, 2005	30.25	30.62	30.25	30.34	941,885	+0.09(+0.29%)
Jun 06, 2005	30.02	30.40	30.00	30.25	1,062,856	+0.17(+0.56%)
Jun 03, 2005	30.04	30.50	30.02	30.08	1,730,241	+0.07(+0.22%)
Jun 02, 2005	28.83	30.10	28.70	30.02	1,437,485	+1.17(+4.07%)
Jun 01, 2005	29.09	29.23	28.63	28.84	1,542,245	-0.40(-1.36%)
May 31, 2005	29.91	30.07	29.24	29.24	1,090,511	-0.86(-2.85%)
May 27, 2005	30.07	30.39	30.05	30.10	604,310	-0.12(-0.39%)
May 26, 2005	29.88	30.30	29.88	30.21	430,482	+0.32(+1.06%)
May 25, 2005	30.16	30.35	29.82	29.90	469,852	-0.49(-1.62%)
May 24, 2005	30.42	30.83	30.32	30.39	764,788	-0.21(-0.70%)
May 23, 2005	29.72	30.63	29.72	30.60	1,174,155	+0.94(+3.17%)
May 20, 2005	29.30	29.71	29.30	29.66	358,690	+0.00(+0.00%)
May 19, 2005	29.69	29.89	29.47	29.66	351,470	-0.02(-0.07%)
May 18, 2005	29.02	29.96	29.02	29.69	424,352	+0.71(+2.46%)
May 17, 2005	29.04	29.04	28.71	28.97	379,533	-0.07(-0.23%)
May 16, 2005	28.64	29.04	28.54	29.04	498,460	+0.30(+1.05%)
May 13, 2005	28.51	28.96	28.44	28.74	558,265	+0.08(+0.28%)
May 12, 2005	28.85	29.02	28.65	28.66	551,317	-0.01(-0.05%)
May 11, 2005	28.61	28.86	28.42	28.67	553,497	+0.19(+0.67%)
May 10, 2005	28.78	28.81	28.22	28.48	1,020,489	-0.48(-1.65%)
May 09, 2005	28.98	29.13	28.76	28.96	651,309	-0.02(-0.08%)
May 06, 2005	29.05	29.20	28.85	28.98	943,384	+0.22(+0.77%)
May 05, 2005	28.52	28.88	28.52	28.76	1,400,976	+0.20(+0.69%)
May 04, 2005	28.44	28.66	28.36	28.56	1,476,719	+0.16(+0.57%)
May 03, 2005	28.64	28.88	28.33	28.40	1,178,106	-0.36(-1.25%)
May 02, 2005	28.29	28.78	28.28	28.76	886,304	+0.46(+1.63%)
Apr 29, 2005	28.42	28.53	27.94	28.30	919,271	-0.10(-0.36%)
Apr 28, 2005	28.78	28.91	28.29	28.40	916,819	-0.54(-1.88%)
Apr 27, 2005	28.73	29.22	28.64	28.94	711,114	-0.01(-0.03%)
Apr 26, 2005	28.84	29.42	28.84	28.95	1,200,720	-0.10(-0.35%)
Apr 25, 2005	29.00	29.22	28.78	29.05	1,164,210	+0.18(+0.64%)
Apr 22, 2005	28.52	29.17	28.41	28.87	1,245,130	+0.05(+0.18%)
Apr 21, 2005	28.52	29.04	28.52	28.82	1,977,223	-0.29(-1.01%)
Apr 20, 2005	29.00	29.44	28.75	29.11	1,427,132	-0.33(-1.12%)
Apr 19, 2005	28.44	29.47	28.11	29.44	3,960,441	+0.86(+3.00%)
Apr 18, 2005	29.08	29.44	28.33	28.58	2,360,435	-0.76(-2.58%)
Apr 15, 2005	29.63	29.75	29.14	29.34	995,559	-0.48(-1.60%)
Apr 14, 2005	30.72	30.82	29.66	29.82	1,165,981	-0.43(-1.43%)
Apr 13, 2005	30.54	30.81	30.16	30.25	1,192,682	-0.39(-1.27%)
Apr 12, 2005	30.10	30.79	30.02	30.64	1,228,919	+0.50(+1.66%)
Apr 11, 2005	30.94	31.00	29.93	30.14	1,670,981	-0.92(-2.98%)
Apr 08, 2005	31.62	31.62	31.04	31.07	407,323	-0.48(-1.54%)
Apr 07, 2005	31.18	31.68	30.99	31.55	768,330	+0.48(+1.56%)
Apr 06, 2005	31.42	31.43	30.98	31.07	809,879	-0.06(-0.19%)
Apr 05, 2005	31.38	31.67	31.09	31.12	1,478,354	+0.04(+0.12%)
Apr 04, 2005	31.45	31.45	30.79	31.09	1,320,873	-0.34(-1.07%)
Apr 01, 2005	31.95	32.13	31.32	31.43	1,336,676	-0.52(-1.63%)
Mar 31, 2005	31.60	32.16	31.57	31.95	627,060	+0.26(+0.83%)
Mar 30, 2005	32.06	32.23	31.36	31.68	1,814,021	-0.37(-1.17%)
Mar 29, 2005	32.28	32.40	32.01	32.06	1,264,475	-0.17(-0.52%)
Mar 28, 2005	32.23	32.34	32.19	32.23	1,291,857	+0.04(+0.14%)
Mar 24, 2005	32.33	32.34	32.15	32.18	833,447	-0.10(-0.30%)
Mar 23, 2005	32.32	32.47	32.25	32.28	1,349,618	-0.07(-0.20%)
Mar 22, 2005	32.42	32.48	32.27	32.34	1,323,462	-0.15(-0.47%)
Mar 21, 2005	32.34	32.55	32.31	32.50	508,678	-0.01(-0.02%)
Mar 18, 2005	32.48	32.53	32.28	32.50	1,066,262	+0.14(+0.43%)
Mar 17, 2005	32.50	32.75	32.31	32.36	819,824	-0.12(-0.36%)
Mar 16, 2005	32.67	32.83	32.47	32.48	574,612	-0.20(-0.61%)
Mar 15, 2005	33.19	33.20	32.56	32.68	1,651,501	-0.34(-1.02%)
Mar 14, 2005	32.86	33.11	32.78	33.02	706,073	+0.16(+0.49%)
Mar 11, 2005	33.00	33.03	32.74	32.86	928,262	-0.10(-0.31%)
Mar 10, 2005	32.85	33.02	32.78	32.96	647,767	+0.12(+0.36%)
Mar 09, 2005	32.75	33.03	32.72	32.84	536,877	-0.18(-0.53%)
Mar 08, 2005	33.07	33.17	32.84	33.02	798,436	-0.07(-0.22%)
Mar 07, 2005	32.83	33.26	32.74	33.09	1,630,930	+0.32(+0.99%)
Mar 04, 2005	33.03	33.44	32.67	32.77	2,477,183	-0.04(-0.13%)
Mar 03, 2005	32.93	32.93	32.49	32.81	1,061,494	-0.06(-0.18%)
Mar 02, 2005	32.30	32.92	32.21	32.87	1,249,490	+0.36(+1.11%)
Mar 01, 2005	32.25	32.55	32.23	32.51	1,397,706	+0.43(+1.35%)
Feb 28, 2005	32.48	32.67	31.95	32.08	2,038,935	-0.54(-1.67%)
Feb 25, 2005	32.50	32.74	32.30	32.62	643,953	+0.27(+0.84%)
Feb 24, 2005	32.15	32.45	31.65	32.35	656,350	+0.10(+0.30%)
Feb 23, 2005	31.62	32.56	31.62	32.25	1,250,034	+0.10(+0.32%)
Feb 22, 2005	31.78	32.49	31.73	32.15	1,102,090	+0.22(+0.69%)
Feb 18, 2005	32.30	32.30	31.88	31.93	1,363,241	-0.36(-1.11%)
Feb 17, 2005	32.81	32.81	32.17	32.29	1,687,465	-0.63(-1.92%)
Feb 16, 2005	32.56	32.92	32.53	32.92	744,898	+0.35(+1.08%)
Feb 15, 2005	32.46	32.62	32.31	32.57	855,652	+0.15(+0.48%)
Feb 14, 2005	32.81	32.81	32.11	32.42	1,179,196	-0.37(-1.12%)
Feb 11, 2005	32.28	32.82	32.28	32.78	865,597	+0.51(+1.59%)
Feb 10, 2005	32.33	32.45	32.01	32.27	888,075	-0.06(-0.18%)
Feb 09, 2005	32.96	33.00	32.29	32.33	965,316	-0.63(-1.92%)
Feb 08, 2005	32.85	33.07	32.80	32.96	1,292,538	+0.15(+0.45%)
Feb 07, 2005	32.85	32.92	32.40	32.81	1,069,804	-0.10(-0.29%)
Feb 04, 2005	32.20	32.92	32.20	32.91	1,744,545	+0.71(+2.21%)
Feb 03, 2005	32.63	32.63	31.94	32.20	1,974,908	-0.54(-1.66%)
Feb 02, 2005	32.67	33.27	32.48	32.74	4,140,536	+0.91(+2.86%)
Feb 01, 2005	31.56	32.89	30.65	31.83	11,500,839	-3.88(-10.87%)
Jan 31, 2005	35.51	35.87	35.37	35.71	820,505	+0.35(+0.98%)
Jan 28, 2005	34.87	35.73	34.83	35.37	1,389,669	+0.72(+2.08%)
Jan 27, 2005	34.52	34.79	34.35	34.65	595,319	+0.10(+0.28%)
Jan 26, 2005	34.13	34.60	33.97	34.55	838,215	+0.58(+1.71%)
Jan 25, 2005	33.89	34.21	33.77	33.97	472,168	+0.08(+0.24%)
Jan 24, 2005	33.62	34.02	33.62	33.89	739,449	+0.19(+0.57%)
Jan 21, 2005	34.02	34.17	33.64	33.70	862,464	-0.36(-1.06%)
Jan 20, 2005	34.27	34.27	33.88	34.06	591,913	-0.21(-0.62%)
Jan 19, 2005	34.98	34.99	34.21	34.27	939,024	-0.81(-2.32%)
Jan 18, 2005	34.59	35.19	34.23	35.09	755,115	+0.51(+1.46%)
Jan 14, 2005	34.19	34.60	34.19	34.58	524,753	+0.40(+1.16%)
Jan 13, 2005	34.13	34.36	34.13	34.19	854,154	+0.07(+0.22%)
Jan 12, 2005	33.94	34.22	33.50	34.11	571,070	+0.24(+0.72%)
Jan 11, 2005	34.21	34.28	33.80	33.87	470,125	-0.43(-1.24%)
Jan 10, 2005	34.77	34.79	34.08	34.30	783,451	-0.40(-1.16%)
Jan 07, 2005	34.76	34.94	34.54	34.70	781,408	+0.49(+1.44%)
Jan 06, 2005	33.91	34.41	33.83	34.21	637,822	+0.15(+0.43%)
Jan 05, 2005	34.50	34.54	34.00	34.06	492,058	-0.34(-0.98%)
Jan 04, 2005	34.84	35.01	34.16	34.40	558,810	-0.44(-1.26%)
Jan 03, 2005	35.53	35.75	34.73	34.84	538,239	-0.62(-1.74%)
Dec 31, 2004	35.57	35.59	35.23	35.46	274,364	-0.11(-0.31%)
Dec 30, 2004	35.68	35.71	35.47	35.57	381,440	-0.01(-0.04%)
Dec 29, 2004	35.11	35.58	34.99	35.58	315,097	+0.29(+0.81%)
Dec 28, 2004	35.16	35.39	34.74	35.29	890,663	+0.14(+0.40%)
Dec 27, 2004	35.41	35.42	34.88	35.15	452,006	-0.07(-0.21%)
Dec 23, 2004	35.38	35.89	35.20	35.23	840,122	+0.20(+0.57%)
Dec 22, 2004	34.50	35.12	34.50	35.03	991,336	+0.42(+1.21%)
Dec 21, 2004	33.92	34.77	33.91	34.61	981,255	+0.76(+2.26%)
Dec 20, 2004	34.24	34.32	33.75	33.85	1,061,494	-0.36(-1.05%)
Dec 17, 2004	34.68	34.68	34.08	34.21	1,085,743	-0.51(-1.48%)
Dec 16, 2004	35.35	35.35	34.63	34.72	960,957	-0.63(-1.79%)
Dec 15, 2004	36.15	36.16	34.90	35.35	1,572,760	-0.98(-2.69%)
Dec 14, 2004	35.42	36.53	35.42	36.33	1,260,524	+0.99(+2.80%)
Dec 13, 2004	35.23	35.56	35.03	35.34	591,913	+0.35(+1.01%)
Dec 10, 2004	35.27	35.27	34.45	34.99	664,115	+0.34(+0.97%)
Dec 09, 2004	34.50	34.82	34.35	34.65	528,976	+0.04(+0.11%)
Dec 08, 2004	33.89	34.68	33.89	34.61	864,507	+0.74(+2.19%)
Dec 07, 2004	34.02	34.39	33.83	33.87	414,271	-0.23(-0.69%)
Dec 06, 2004	34.33	34.44	34.02	34.10	566,711	-0.23(-0.66%)
Dec 03, 2004	34.78	34.78	34.14	34.33	1,543,199	-0.44(-1.27%)
Dec 02, 2004	34.82	35.12	34.67	34.77	1,619,895	-0.10(-0.27%)
Dec 01, 2004	35.29	35.29	34.28	34.87	2,348,174	-0.64(-1.80%)
Nov 30, 2004	36.30	36.56	35.26	35.51	1,507,098	-0.95(-2.62%)
Nov 29, 2004	36.37	36.67	35.90	36.46	576,111	+0.17(+0.47%)
Nov 26, 2004	36.41	36.47	36.25	36.29	71,111	-0.12(-0.34%)
Nov 24, 2004	36.02	36.49	36.02	36.42	447,238	+0.40(+1.10%)
Nov 23, 2004	36.01	36.18	35.60	36.02	622,156	+0.34(+0.97%)
Nov 22, 2004	35.31	35.68	35.26	35.68	1,004,823	+0.36(+1.02%)
Nov 19, 2004	35.29	35.42	35.12	35.32	726,371	+0.03(+0.08%)
Nov 18, 2004	35.92	35.93	35.12	35.29	1,184,100	-0.68(-1.90%)
Nov 17, 2004	35.92	36.44	35.90	35.97	474,348	+0.06(+0.16%)
Nov 16, 2004	36.34	36.34	35.77	35.91	554,587	-0.41(-1.13%)
Nov 15, 2004	36.41	36.67	36.13	36.32	783,451	-0.09(-0.24%)
Nov 12, 2004	35.86	36.41	35.68	36.41	517,669	+0.45(+1.25%)
Nov 11, 2004	36.12	36.40	35.91	35.96	743,127	-0.15(-0.41%)
Nov 10, 2004	35.27	36.23	35.23	36.11	1,065,853	+1.02(+2.91%)
Nov 09, 2004	35.34	35.34	34.85	35.09	721,739	-0.14(-0.40%)
Nov 08, 2004	35.38	35.46	35.02	35.23	483,884	-0.14(-0.39%)
Nov 05, 2004	35.01	35.64	34.80	35.37	1,752,991	+0.71(+2.05%)
Nov 04, 2004	33.99	34.68	33.73	34.65	815,873	+0.63(+1.86%)
Nov 03, 2004	34.50	34.53	33.76	34.02	703,076	+0.04(+0.11%)
Nov 02, 2004	34.06	34.75	33.93	33.99	809,607	-0.08(-0.24%)
Nov 01, 2004	33.34	34.16	33.16	34.07	1,386,672	+0.85(+2.56%)
Oct 29, 2004	33.62	33.63	32.88	33.22	991,064	-0.37(-1.09%)
Oct 28, 2004	33.96	33.99	33.45	33.58	582,786	-0.37(-1.10%)
Oct 27, 2004	33.22	33.96	33.11	33.96	1,103,997	+0.76(+2.28%)
Oct 26, 2004	33.25	33.33	32.83	33.20	870,092	+0.01(+0.02%)
Oct 25, 2004	32.81	33.31	32.52	33.19	665,886	+0.29(+0.87%)
Oct 22, 2004	32.89	33.38	32.75	32.91	1,363,513	-0.08(-0.24%)
Oct 21, 2004	32.08	33.01	32.02	32.99	1,721,658	+1.09(+3.43%)
Oct 20, 2004	31.87	32.19	31.70	31.89	2,202,001	+0.00(+0.00%)
Oct 19, 2004	32.01	32.53	31.88	31.89	3,799,828	+1.07(+3.48%)
Oct 18, 2004	30.74	30.90	30.22	30.82	2,177,071	+0.00(+0.00%)
Oct 15, 2004	31.01	31.23	30.79	30.82	1,012,315	-0.12(-0.38%)
Oct 14, 2004	31.18	31.70	30.90	30.94	966,815	-0.17(-0.54%)
Oct 13, 2004	31.86	31.87	30.98	31.11	1,148,135	-0.59(-1.88%)
Oct 12, 2004	31.64	32.03	31.64	31.70	1,021,579	-0.19(-0.60%)
Oct 11, 2004	32.45	32.48	31.64	31.89	1,319,102	-0.58(-1.79%)
Oct 08, 2004	33.40	33.41	32.30	32.47	1,229,464	-0.97(-2.90%)
Oct 07, 2004	33.09	33.55	33.00	33.44	592,595	+0.35(+1.06%)
Oct 06, 2004	33.58	33.62	32.81	33.09	2,006,921	-0.37(-1.12%)
Oct 05, 2004	33.62	33.80	33.34	33.47	563,305	-0.23(-0.70%)
Oct 04, 2004	34.06	34.06	33.55	33.70	455,276	-0.30(-0.88%)

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.