Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	22.61	22.77	22.34	22.56	1,482,664	-0.09(-0.40%)
Aug 30, 2005	22.32	22.72	22.25	22.65	1,807,997	+0.29(+1.30%)
Aug 29, 2005	21.93	22.49	21.90	22.36	1,246,909	+0.39(+1.78%)
Aug 26, 2005	22.16	22.19	21.85	21.97	732,010	-0.13(-0.59%)
Aug 25, 2005	22.04	22.16	21.80	22.10	1,148,424	+0.11(+0.50%)
Aug 24, 2005	22.24	22.37	21.91	21.99	967,927	-0.25(-1.12%)
Aug 23, 2005	22.51	22.60	22.20	22.24	978,841	-0.32(-1.42%)
Aug 22, 2005	22.56	22.68	22.44	22.56	1,246,207	+0.01(+0.04%)
Aug 19, 2005	22.73	22.87	22.47	22.55	1,696,881	-0.20(-0.88%)
Aug 18, 2005	22.24	22.82	22.24	22.75	2,126,953	+0.38(+1.70%)
Aug 17, 2005	22.17	22.50	22.01	22.37	1,276,809	+0.07(+0.31%)
Aug 16, 2005	22.41	22.59	22.20	22.30	2,455,523	-0.15(-0.67%)
Aug 15, 2005	22.21	22.59	22.15	22.45	1,770,960	+0.21(+0.94%)
Aug 12, 2005	21.86	22.31	21.77	22.24	1,919,654	+0.30(+1.37%)
Aug 11, 2005	21.77	22.02	21.77	21.94	1,827,558	+0.12(+0.55%)
Aug 10, 2005	21.90	22.08	21.75	21.82	1,552,224	-0.15(-0.68%)
Aug 09, 2005	22.04	22.25	21.81	21.97	1,207,680	-0.01(-0.05%)
Aug 08, 2005	22.01	22.13	21.85	21.98	1,367,069	+0.00(+0.00%)
Aug 05, 2005	22.02	22.34	21.95	21.98	1,465,421	-0.02(-0.09%)
Aug 04, 2005	22.14	22.24	21.91	22.00	2,445,676	-0.09(-0.41%)
Aug 03, 2005	22.32	22.46	22.01	22.09	2,177,545	-0.41(-1.82%)
Aug 02, 2005	22.37	22.65	22.33	22.50	1,276,860	+0.04(+0.18%)
Aug 01, 2005	22.53	22.57	22.25	22.46	2,033,192	-0.07(-0.31%)
Jul 29, 2005	22.91	23.00	22.50	22.53	1,701,455	-0.24(-1.05%)
Jul 28, 2005	22.70	22.85	22.24	22.77	2,393,603	+0.07(+0.31%)
Jul 27, 2005	22.77	22.91	22.51	22.70	1,899,649	-0.06(-0.26%)
Jul 26, 2005	23.03	23.19	22.76	22.76	1,634,099	-0.19(-0.83%)
Jul 25, 2005	22.93	23.25	22.69	22.95	1,482,874	-0.07(-0.30%)
Jul 22, 2005	23.34	23.46	22.83	23.02	1,354,592	-0.21(-0.90%)
Jul 21, 2005	23.47	23.54	23.05	23.23	2,060,534	-0.16(-0.68%)
Jul 20, 2005	22.80	23.54	22.75	23.39	3,556,488	+0.35(+1.52%)
Jul 19, 2005	22.78	23.95	22.76	23.04	12,807,960	+1.42(+6.57%)
Jul 18, 2005	21.38	21.63	21.26	21.62	2,361,031	+0.22(+1.03%)
Jul 15, 2005	21.67	21.67	21.16	21.40	1,566,540	+0.07(+0.33%)
Jul 14, 2005	21.50	21.59	21.19	21.33	1,123,922	-0.06(-0.28%)
Jul 13, 2005	21.45	21.45	20.85	21.39	2,007,291	+0.04(+0.19%)
Jul 12, 2005	21.50	21.60	21.03	21.35	1,936,338	-0.29(-1.34%)
Jul 11, 2005	21.00	21.68	20.96	21.64	2,168,510	+0.76(+3.64%)
Jul 08, 2005	20.68	21.22	20.57	20.88	4,000,220	-0.12(-0.57%)
Jul 07, 2005	20.84	21.10	20.75	21.00	1,811,785	-0.02(-0.10%)
Jul 06, 2005	20.58	21.24	20.55	21.02	4,018,265	+0.71(+3.50%)
Jul 05, 2005	20.24	20.65	20.00	20.31	2,420,800	+0.06(+0.30%)
Jul 01, 2005	19.97	20.78	19.96	20.25	3,075,800	+0.42(+2.12%)
Jun 30, 2005	19.72	20.22	19.57	19.83	3,441,844	+0.16(+0.81%)
Jun 29, 2005	20.00	20.02	19.62	19.67	2,399,307	-0.26(-1.30%)
Jun 28, 2005	19.84	20.00	19.80	19.93	2,599,639	+0.04(+0.20%)
Jun 27, 2005	20.06	20.14	19.82	19.89	1,951,291	-0.18(-0.90%)
Jun 24, 2005	20.50	20.64	19.97	20.07	2,948,790	-0.51(-2.48%)
Jun 23, 2005	20.90	21.17	20.47	20.58	2,913,518	-0.32(-1.53%)
Jun 22, 2005	21.15	21.35	20.77	20.90	2,210,760	-0.24(-1.14%)
Jun 21, 2005	21.10	21.22	21.02	21.14	1,294,757	-0.05(-0.24%)
Jun 20, 2005	21.26	21.45	21.11	21.19	2,366,835	-0.32(-1.49%)
Jun 17, 2005	21.90	22.10	21.51	21.51	3,797,716	-0.23(-1.06%)
Jun 16, 2005	21.46	21.82	21.39	21.74	1,707,972	+0.34(+1.59%)
Jun 15, 2005	21.30	21.45	21.03	21.40	1,529,963	+0.21(+0.99%)
Jun 14, 2005	21.62	21.62	21.12	21.19	1,326,700	-0.30(-1.40%)
Jun 13, 2005	21.20	21.81	21.10	21.49	1,895,411	+0.25(+1.18%)
Jun 10, 2005	21.95	21.95	21.07	21.24	4,153,354	-0.76(-3.45%)
Jun 09, 2005	22.06	22.08	21.66	22.00	1,867,987	-0.06(-0.27%)
Jun 08, 2005	22.20	22.35	21.90	22.06	1,305,747	-0.13(-0.59%)
Jun 07, 2005	22.47	22.52	22.04	22.19	2,425,217	-0.12(-0.54%)
Jun 06, 2005	22.36	22.44	21.96	22.31	1,595,618	-0.11(-0.49%)
Jun 03, 2005	22.69	22.74	22.32	22.42	1,367,754	-0.35(-1.54%)
Jun 02, 2005	22.61	22.77	22.42	22.77	1,396,239	+0.00(+0.00%)
Jun 01, 2005	22.77	22.95	22.43	22.77	1,764,114	+0.05(+0.22%)
May 31, 2005	22.97	22.97	22.44	22.72	2,217,951	-0.05(-0.22%)
May 27, 2005	22.87	22.87	22.58	22.77	1,284,628	-0.02(-0.09%)
May 26, 2005	22.99	23.05	22.68	22.79	2,174,733	-0.10(-0.44%)
May 25, 2005	22.87	22.96	22.73	22.89	1,350,261	-0.06(-0.26%)
May 24, 2005	22.83	23.00	22.50	22.95	1,947,300	+0.11(+0.48%)
May 23, 2005	22.98	23.09	22.74	22.84	3,004,696	-0.02(-0.09%)
May 20, 2005	22.73	22.92	22.57	22.86	1,335,665	+0.10(+0.44%)
May 19, 2005	23.00	23.00	22.60	22.76	1,963,040	-0.19(-0.83%)
May 18, 2005	22.67	23.01	22.56	22.95	2,097,400	+0.33(+1.46%)
May 17, 2005	22.27	22.62	22.12	22.62	894,771	+0.14(+0.62%)
May 16, 2005	22.41	22.48	22.15	22.48	758,490	+0.03(+0.13%)
May 13, 2005	22.00	22.58	21.97	22.45	1,707,794	+0.41(+1.86%)
May 12, 2005	22.39	22.48	21.93	22.04	2,593,361	-0.37(-1.65%)
May 11, 2005	22.15	22.49	21.98	22.41	1,467,906	+0.24(+1.08%)
May 10, 2005	22.17	22.29	22.04	22.17	1,327,016	-0.06(-0.27%)
May 09, 2005	21.95	22.28	21.91	22.23	1,573,407	+0.23(+1.05%)
May 06, 2005	22.07	22.17	21.64	22.00	2,051,052	-0.02(-0.09%)
May 05, 2005	21.95	22.20	21.83	22.02	2,206,857	-0.01(-0.05%)
May 04, 2005	21.52	22.13	21.51	22.03	2,179,692	+0.51(+2.37%)
May 03, 2005	21.19	21.82	21.11	21.52	2,457,272	+0.32(+1.51%)
May 02, 2005	21.10	21.30	21.00	21.20	1,777,453	+0.25(+1.19%)
Apr 29, 2005	20.62	21.17	20.19	20.95	2,473,955	+0.44(+2.15%)
Apr 28, 2005	20.86	20.92	20.44	20.51	1,933,649	-0.51(-2.43%)
Apr 27, 2005	20.93	21.08	20.78	21.02	1,409,642	+0.07(+0.33%)
Apr 26, 2005	20.65	21.30	20.61	20.95	2,607,149	-0.08(-0.38%)
Apr 25, 2005	21.13	21.15	20.83	21.03	1,648,177	+0.13(+0.62%)
Apr 22, 2005	21.10	21.25	20.82	20.90	2,176,075	-0.35(-1.65%)
Apr 21, 2005	20.91	21.48	20.86	21.25	3,101,436	+0.54(+2.61%)
Apr 20, 2005	21.31	21.34	20.46	20.71	3,344,158	-0.54(-2.54%)
Apr 19, 2005	21.41	21.49	20.62	21.25	5,355,702	-0.12(-0.56%)
Apr 18, 2005	20.87	21.72	20.11	21.37	6,803,960	-0.43(-1.97%)
Apr 15, 2005	22.35	22.60	21.58	21.80	3,622,901	-0.90(-3.96%)
Apr 14, 2005	23.28	23.38	22.37	22.70	3,099,367	-0.60(-2.58%)
Apr 13, 2005	22.95	23.47	22.83	23.30	3,202,409	+0.28(+1.22%)
Apr 12, 2005	22.45	23.29	22.32	23.02	4,781,551	+0.99(+4.49%)
Apr 11, 2005	22.16	22.20	21.90	22.03	1,427,452	-0.06(-0.27%)
Apr 08, 2005	22.37	22.58	22.05	22.09	1,463,252	-0.30(-1.34%)
Apr 07, 2005	21.95	22.48	21.90	22.39	2,567,544	+0.49(+2.24%)
Apr 06, 2005	21.94	22.28	21.84	21.90	1,458,635	+0.10(+0.46%)
Apr 05, 2005	21.83	22.04	21.68	21.80	1,411,724	-0.18(-0.82%)
Apr 04, 2005	21.82	22.10	21.47	21.98	1,928,668	+0.14(+0.64%)
Apr 01, 2005	21.85	22.25	21.70	21.84	2,106,615	+0.10(+0.46%)
Mar 31, 2005	21.88	22.02	21.68	21.74	2,721,187	-0.10(-0.46%)
Mar 30, 2005	21.49	21.99	21.47	21.84	2,480,053	+0.36(+1.68%)
Mar 29, 2005	21.03	21.79	21.03	21.48	3,564,778	+0.40(+1.90%)
Mar 28, 2005	21.09	21.50	21.04	21.08	2,490,915	+0.29(+1.39%)
Mar 24, 2005	20.87	21.08	20.70	20.79	2,376,606	+0.09(+0.43%)
Mar 23, 2005	20.66	20.77	20.12	20.70	6,006,177	-0.10(-0.48%)
Mar 22, 2005	21.39	21.43	20.71	20.80	1,955,078	-0.49(-2.30%)
Mar 21, 2005	21.14	21.35	20.99	21.29	1,520,219	+0.19(+0.90%)
Mar 18, 2005	21.17	21.35	20.91	21.10	1,678,543	-0.06(-0.28%)
Mar 17, 2005	21.18	21.45	20.95	21.16	1,740,344	-0.02(-0.09%)
Mar 16, 2005	20.80	21.41	20.76	21.18	2,706,348	+0.10(+0.47%)
Mar 15, 2005	21.98	22.07	20.75	21.08	7,625,858	-0.87(-3.96%)
Mar 14, 2005	22.20	22.35	21.74	21.95	2,784,949	-0.29(-1.30%)
Mar 11, 2005	22.44	22.59	22.13	22.24	1,514,027	-0.11(-0.49%)
Mar 10, 2005	22.32	22.50	22.02	22.35	2,695,346	-0.02(-0.09%)
Mar 09, 2005	22.35	22.65	22.18	22.37	2,222,119	-0.06(-0.27%)
Mar 08, 2005	22.62	22.70	22.15	22.43	2,387,188	-0.19(-0.84%)
Mar 07, 2005	22.04	22.74	22.03	22.62	2,955,376	+0.52(+2.35%)
Mar 04, 2005	22.37	22.49	22.07	22.10	2,868,380	-0.10(-0.45%)
Mar 03, 2005	22.48	22.56	22.02	22.20	3,042,128	-0.26(-1.16%)
Mar 02, 2005	22.69	22.80	22.22	22.46	2,469,752	-0.41(-1.79%)
Mar 01, 2005	22.32	22.90	22.18	22.87	2,415,272	+0.74(+3.34%)
Feb 28, 2005	22.51	22.65	21.65	22.13	3,934,678	-0.27(-1.21%)
Feb 25, 2005	22.55	22.58	22.12	22.40	2,080,794	-0.13(-0.58%)
Feb 24, 2005	22.15	22.62	22.10	22.53	2,146,345	+0.07(+0.31%)
Feb 23, 2005	22.56	22.67	22.20	22.46	1,736,888	+0.08(+0.36%)
Feb 22, 2005	22.78	23.17	22.29	22.38	2,986,617	-0.56(-2.44%)
Feb 18, 2005	22.55	23.06	22.46	22.94	2,739,383	+0.37(+1.64%)
Feb 17, 2005	23.15	23.16	22.50	22.57	2,817,827	-0.52(-2.25%)
Feb 16, 2005	23.04	23.50	22.80	23.09	3,565,323	-0.06(-0.26%)
Feb 15, 2005	23.86	23.90	22.90	23.15	4,994,269	-0.70(-2.94%)
Feb 14, 2005	24.01	24.18	23.81	23.85	1,707,068	-0.05(-0.21%)
Feb 11, 2005	23.75	24.30	23.50	23.90	2,210,203	+0.15(+0.63%)
Feb 10, 2005	23.94	24.02	23.52	23.75	3,274,476	-0.02(-0.08%)
Feb 09, 2005	24.40	24.59	23.64	23.77	4,652,941	-0.50(-2.06%)
Feb 08, 2005	24.67	24.76	24.10	24.27	3,185,154	-0.65(-2.61%)
Feb 07, 2005	25.27	25.31	24.03	24.92	5,552,082	-0.03(-0.12%)
Feb 04, 2005	24.80	25.20	24.57	24.95	3,957,033	+0.20(+0.81%)
Feb 03, 2005	24.52	24.88	24.37	24.75	2,986,611	+0.38(+1.56%)
Feb 02, 2005	24.23	24.55	24.21	24.37	1,676,476	+0.17(+0.70%)
Feb 01, 2005	24.05	24.48	24.05	24.20	2,550,637	-0.08(-0.33%)
Jan 31, 2005	24.26	24.50	24.11	24.28	2,525,400	+0.39(+1.63%)
Jan 28, 2005	24.43	24.82	23.55	23.89	2,910,726	-0.53(-2.17%)
Jan 27, 2005	24.16	24.62	23.74	24.42	2,493,117	+0.20(+0.83%)
Jan 26, 2005	23.91	24.41	23.91	24.22	2,441,915	+0.37(+1.55%)
Jan 25, 2005	24.01	24.40	23.80	23.85	2,589,910	-0.11(-0.46%)
Jan 24, 2005	24.26	24.50	23.93	23.96	2,784,021	-0.27(-1.11%)
Jan 21, 2005	23.89	24.43	23.77	24.23	4,148,074	+0.38(+1.59%)
Jan 20, 2005	24.09	24.42	23.79	23.85	4,031,530	-0.11(-0.46%)
Jan 19, 2005	24.00	24.73	23.87	23.96	12,146,130	+0.99(+4.31%)
Jan 18, 2005	23.32	23.55	22.85	22.97	5,402,953	-0.06(-0.26%)
Jan 14, 2005	22.45	23.22	22.41	23.03	3,511,726	+0.64(+2.86%)
Jan 13, 2005	22.85	23.04	22.37	22.39	2,893,969	-0.65(-2.82%)
Jan 12, 2005	22.93	23.15	22.20	23.04	3,454,239	+0.15(+0.66%)
Jan 11, 2005	22.88	23.16	22.52	22.89	2,028,574	-0.27(-1.17%)
Jan 10, 2005	23.05	23.43	22.89	23.16	2,865,677	-0.12(-0.52%)
Jan 07, 2005	22.86	23.49	22.25	23.28	5,627,645	+0.07(+0.30%)
Jan 06, 2005	23.75	23.82	23.05	23.21	5,604,112	-0.97(-4.01%)
Jan 05, 2005	24.02	24.70	24.02	24.18	2,955,698	+0.13(+0.54%)
Jan 04, 2005	24.99	25.38	23.70	24.05	3,754,402	-0.80(-3.22%)
Jan 03, 2005	24.90	25.42	24.47	24.85	3,604,933	+0.22(+0.89%)
Dec 31, 2004	24.35	24.86	24.35	24.63	1,390,800	+0.16(+0.65%)
Dec 30, 2004	24.37	24.60	24.36	24.47	901,900	-0.03(-0.12%)
Dec 29, 2004	24.55	24.90	24.44	24.50	1,128,200	-0.25(-1.01%)
Dec 28, 2004	24.57	24.86	24.40	24.75	1,255,700	+0.14(+0.57%)
Dec 27, 2004	24.76	24.93	24.50	24.61	1,424,400	-0.05(-0.20%)
Dec 23, 2004	24.10	24.72	24.00	24.66	1,610,000	+0.30(+1.23%)
Dec 22, 2004	24.34	25.21	23.89	24.36	2,908,700	-0.06(-0.25%)
Dec 21, 2004	24.10	24.42	23.87	24.42	2,045,200	+0.17(+0.70%)
Dec 20, 2004	24.80	25.13	23.98	24.25	2,635,800	-0.50(-2.02%)
Dec 17, 2004	25.24	25.29	24.47	24.75	2,880,200	-0.06(-0.24%)
Dec 16, 2004	25.60	25.75	24.69	24.81	2,883,000	-0.95(-3.69%)
Dec 15, 2004	25.66	25.95	25.46	25.76	2,297,700	-0.23(-0.88%)
Dec 14, 2004	25.06	26.21	25.06	25.99	7,116,100	+1.00(+4.00%)
Dec 13, 2004	24.84	25.25	24.78	24.99	1,798,600	+0.24(+0.97%)
Dec 10, 2004	24.79	25.39	24.58	24.75	3,577,300	-0.29(-1.16%)
Dec 09, 2004	24.20	25.13	24.11	25.04	3,362,400	+0.49(+2.00%)
Dec 08, 2004	24.39	24.82	23.83	24.55	2,739,100	+0.30(+1.24%)
Dec 07, 2004	25.07	25.20	24.17	24.25	3,242,800	-0.79(-3.15%)
Dec 06, 2004	24.59	25.08	24.40	25.04	4,074,100	+0.84(+3.47%)
Dec 03, 2004	24.20	24.37	24.03	24.20	2,514,400	+0.11(+0.46%)
Dec 02, 2004	24.43	24.51	23.71	24.09	4,303,600	-0.30(-1.23%)
Dec 01, 2004	23.78	24.44	23.74	24.39	3,128,700	+0.65(+2.74%)
Nov 30, 2004	23.90	24.00	23.46	23.74	2,856,400	-0.14(-0.59%)
Nov 29, 2004	23.71	24.17	23.57	23.88	3,929,400	-0.19(-0.78%)
Nov 26, 2004	24.26	24.28	23.98	24.07	1,107,600	-0.24(-1.00%)
Nov 24, 2004	23.96	24.32	23.93	24.31	2,394,900	+0.33(+1.38%)
Nov 23, 2004	24.20	24.60	23.98	23.98	2,831,800	-0.31(-1.28%)
Nov 22, 2004	23.70	24.40	23.59	24.29	2,585,200	+0.24(+1.00%)
Nov 19, 2004	24.49	24.75	23.81	24.05	3,880,900	-0.50(-2.04%)
Nov 18, 2004	23.69	24.74	23.64	24.55	4,645,200	+0.83(+3.50%)
Nov 17, 2004	23.28	23.90	23.26	23.72	3,399,000	+0.70(+3.04%)
Nov 16, 2004	23.09	23.25	22.88	23.02	1,523,300	-0.26(-1.12%)
Nov 15, 2004	23.49	23.49	23.09	23.28	3,390,500	+0.17(+0.74%)
Nov 12, 2004	23.07	23.33	22.93	23.11	2,479,900	+0.12(+0.52%)
Nov 11, 2004	22.40	23.03	22.35	22.99	2,429,900	+0.48(+2.13%)
Nov 10, 2004	22.57	22.84	22.03	22.51	5,466,000	-0.56(-2.43%)
Nov 09, 2004	23.40	23.49	22.87	23.07	1,780,400	-0.32(-1.37%)
Nov 08, 2004	22.84	23.48	22.84	23.39	1,970,300	-0.01(-0.04%)
Nov 05, 2004	23.30	23.40	23.00	23.40	2,233,600	+0.45(+1.96%)
Nov 04, 2004	22.83	23.05	22.60	22.95	2,019,600	+0.28(+1.24%)
Nov 03, 2004	22.91	23.04	22.51	22.67	2,207,200	+0.13(+0.58%)
Nov 02, 2004	22.73	23.06	22.28	22.54	3,591,600	-0.26(-1.14%)
Nov 01, 2004	22.60	22.90	22.28	22.80	2,169,000	+0.18(+0.79%)
Oct 29, 2004	22.73	22.99	22.42	22.62	2,502,800	+0.12(+0.54%)
Oct 28, 2004	22.30	22.54	22.12	22.50	2,710,900	-0.01(-0.04%)
Oct 27, 2004	21.50	22.53	21.31	22.51	4,380,400	+1.02(+4.75%)
Oct 26, 2004	21.22	21.62	20.98	21.49	1,949,000	+0.28(+1.32%)
Oct 25, 2004	20.98	21.45	20.95	21.21	2,094,200	-0.07(-0.33%)
Oct 22, 2004	21.86	21.91	21.22	21.28	4,148,000	-0.47(-2.16%)
Oct 21, 2004	20.88	22.00	20.86	21.75	6,346,800	+0.99(+4.77%)
Oct 20, 2004	20.64	21.01	20.64	20.76	3,537,600	-0.07(-0.34%)
Oct 19, 2004	21.09	21.33	20.61	20.83	6,732,500	-0.27(-1.28%)
Oct 18, 2004	19.90	21.22	19.80	21.10	18,009,300	+3.18(+17.75%)
Oct 15, 2004	17.78	18.29	17.45	17.92	5,900,100	-0.16(-0.88%)
Oct 14, 2004	18.41	18.42	17.91	18.08	2,165,400	-0.13(-0.71%)
Oct 13, 2004	18.50	18.62	18.15	18.21	2,302,300	-0.10(-0.55%)
Oct 12, 2004	18.10	18.46	17.91	18.31	2,710,200	+0.05(+0.27%)
Oct 11, 2004	18.02	18.48	17.97	18.26	2,538,000	+0.41(+2.30%)
Oct 08, 2004	17.87	18.13	17.74	17.85	3,668,200	-0.39(-2.14%)
Oct 07, 2004	18.42	18.50	18.05	18.24	1,741,400	-0.20(-1.08%)
Oct 06, 2004	18.45	18.60	18.14	18.44	2,217,600	+0.10(+0.55%)
Oct 05, 2004	18.28	18.84	18.28	18.34	3,460,500	+0.08(+0.44%)
Oct 04, 2004	18.75	19.79	18.18	18.26	4,278,300	-0.15(-0.81%)
Oct 01, 2004	17.24	18.59	16.90	18.41	6,439,900	+1.44(+8.49%)
Sep 30, 2004	17.09	17.10	16.64	16.97	2,370,600	-0.10(-0.59%)
Sep 29, 2004	17.00	17.27	16.89	17.07	3,138,200	+0.06(+0.35%)
Sep 28, 2004	16.91	17.12	16.88	17.01	2,340,400	+0.03(+0.18%)
Sep 27, 2004	17.08	17.31	16.90	16.98	2,522,400	-0.21(-1.22%)
Sep 24, 2004	17.96	18.00	17.11	17.19	4,044,700	-0.73(-4.07%)
Sep 23, 2004	17.99	18.36	17.82	17.92	2,540,600	-0.03(-0.17%)
Sep 22, 2004	18.70	18.83	17.89	17.95	3,276,300	-0.81(-4.32%)
Sep 21, 2004	18.76	19.10	18.59	18.76	2,108,800	-0.15(-0.79%)
Sep 20, 2004	19.02	19.05	18.56	18.91	1,531,100	-0.05(-0.26%)
Sep 17, 2004	19.15	19.23	18.87	18.96	1,507,000	-0.02(-0.11%)
Sep 16, 2004	19.02	19.43	18.80	18.98	2,026,900	-0.04(-0.21%)
Sep 15, 2004	19.49	19.55	19.02	19.02	2,582,400	-0.51(-2.61%)
Sep 14, 2004	19.52	19.65	19.24	19.53	1,787,300	+0.11(+0.57%)
Sep 13, 2004	19.10	19.55	18.82	19.42	3,600,000	+0.48(+2.53%)
Sep 10, 2004	17.99	19.05	17.93	18.94	3,852,500	+0.94(+5.22%)
Sep 09, 2004	17.85	18.00	17.49	18.00	1,782,000	+0.21(+1.18%)
Sep 08, 2004	17.77	17.93	17.58	17.79	1,569,600	-0.01(-0.06%)
Sep 07, 2004	17.70	18.01	17.66	17.80	1,671,700	+0.28(+1.60%)
Sep 03, 2004	18.08	18.17	17.41	17.52	1,973,700	-0.55(-3.04%)
Sep 02, 2004	17.63	18.22	17.61	18.07	1,040,200	+0.47(+2.67%)

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.