Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	27.22	27.24	26.93	27.04	4,153,948	-0.08(-0.29%)
Aug 30, 2005	27.24	27.24	26.79	27.12	4,433,373	-0.18(-0.66%)
Aug 29, 2005	27.27	27.44	27.20	27.30	2,734,783	-0.23(-0.84%)
Aug 26, 2005	27.48	27.65	27.26	27.53	3,610,559	-0.06(-0.22%)
Aug 25, 2005	27.92	28.02	27.34	27.59	5,339,557	-0.44(-1.57%)
Aug 24, 2005	26.98	28.23	26.87	28.03	9,529,929	+0.98(+3.62%)
Aug 23, 2005	26.19	27.13	26.05	27.05	6,014,035	+0.87(+3.32%)
Aug 22, 2005	26.20	26.37	26.00	26.18	3,513,345	+0.02(+0.08%)
Aug 19, 2005	26.58	26.76	26.15	26.16	4,252,504	-0.44(-1.65%)
Aug 18, 2005	26.83	27.08	26.57	26.60	5,716,866	-0.23(-0.86%)
Aug 17, 2005	26.18	26.95	26.08	26.83	5,301,516	+0.65(+2.48%)
Aug 16, 2005	26.84	26.90	26.01	26.18	5,233,982	-0.67(-2.50%)
Aug 15, 2005	26.88	27.03	26.68	26.85	4,644,089	+0.01(+0.04%)
Aug 12, 2005	26.57	26.87	26.42	26.84	4,887,977	+0.15(+0.56%)
Aug 11, 2005	25.97	26.82	25.93	26.69	6,133,596	+0.78(+3.01%)
Aug 10, 2005	26.62	26.71	25.80	25.91	7,220,568	-0.66(-2.48%)
Aug 09, 2005	26.95	26.95	26.38	26.57	7,533,536	-0.17(-0.64%)
Aug 08, 2005	27.21	27.25	26.50	26.74	7,044,508	-0.36(-1.33%)
Aug 05, 2005	26.89	27.28	26.83	27.10	8,452,321	+0.07(+0.26%)
Aug 04, 2005	27.88	28.01	26.90	27.03	12,027,097	-1.07(-3.81%)
Aug 03, 2005	28.59	28.59	28.01	28.10	7,726,529	-0.52(-1.82%)
Aug 02, 2005	28.37	28.93	27.76	28.62	9,825,223	-0.84(-2.85%)
Aug 01, 2005	29.53	29.83	29.23	29.46	6,132,690	-0.18(-0.61%)
Jul 29, 2005	30.14	30.40	29.54	29.64	4,484,503	-0.47(-1.56%)
Jul 28, 2005	29.71	30.13	29.58	30.11	4,650,295	+0.29(+0.97%)
Jul 27, 2005	29.71	29.91	29.51	29.82	4,229,644	+0.07(+0.24%)
Jul 26, 2005	29.36	29.99	29.35	29.75	5,516,599	+0.10(+0.34%)
Jul 25, 2005	29.80	29.97	29.55	29.65	5,305,037	-0.13(-0.44%)
Jul 22, 2005	29.62	29.80	29.38	29.78	5,649,517	+0.25(+0.85%)
Jul 21, 2005	29.32	29.68	29.07	29.53	5,674,256	+0.07(+0.24%)
Jul 20, 2005	29.17	29.50	28.82	29.46	4,397,849	+0.15(+0.51%)
Jul 19, 2005	29.28	29.42	28.37	29.31	5,713,101	+0.47(+1.63%)
Jul 18, 2005	28.76	29.05	28.76	28.84	3,865,617	-0.06(-0.21%)
Jul 15, 2005	29.25	29.37	28.65	28.90	5,433,326	-0.23(-0.79%)
Jul 14, 2005	29.25	29.47	28.90	29.13	5,066,589	+0.08(+0.28%)
Jul 13, 2005	28.62	29.21	28.50	29.05	8,453,300	+0.60(+2.11%)
Jul 12, 2005	28.05	28.67	27.82	28.45	6,197,765	+0.46(+1.64%)
Jul 11, 2005	27.75	28.04	27.43	27.99	7,229,367	+0.06(+0.21%)
Jul 08, 2005	27.66	28.02	27.18	27.93	5,597,119	+0.42(+1.53%)
Jul 07, 2005	26.67	27.84	26.60	27.51	11,020,079	+0.59(+2.19%)
Jul 06, 2005	27.72	27.87	26.25	26.92	14,992,649	-1.06(-3.79%)
Jul 05, 2005	28.34	28.69	27.94	27.98	6,146,700	-0.47(-1.65%)
Jul 01, 2005	28.74	28.82	28.36	28.45	3,151,000	-0.16(-0.56%)
Jun 30, 2005	29.25	29.29	28.49	28.61	5,151,332	-0.49(-1.68%)
Jun 29, 2005	29.02	29.34	28.79	29.10	6,859,765	+0.40(+1.39%)
Jun 28, 2005	29.04	29.05	28.25	28.70	7,916,337	-0.14(-0.49%)
Jun 27, 2005	29.33	29.40	28.63	28.84	5,511,785	-0.40(-1.37%)
Jun 24, 2005	29.95	30.09	29.17	29.24	5,812,915	-0.81(-2.70%)
Jun 23, 2005	30.74	30.80	29.90	30.05	6,167,774	-0.51(-1.67%)
Jun 22, 2005	30.86	30.96	30.34	30.56	7,651,369	-0.23(-0.75%)
Jun 21, 2005	31.04	31.20	30.70	30.79	5,545,109	-0.30(-0.96%)
Jun 20, 2005	31.11	31.59	31.09	31.09	4,230,535	-0.25(-0.80%)
Jun 17, 2005	31.08	31.34	30.60	31.34	18,874,764	-1.07(-3.30%)
Jun 16, 2005	32.03	32.50	31.86	32.41	6,387,996	+0.41(+1.28%)
Jun 15, 2005	32.39	32.44	31.41	32.00	4,754,036	+0.02(+0.06%)
Jun 14, 2005	31.84	32.00	31.63	31.98	3,019,693	+0.33(+1.04%)
Jun 13, 2005	31.10	31.92	30.76	31.65	6,665,315	+0.52(+1.67%)
Jun 10, 2005	32.59	32.69	29.90	31.13	19,917,534	-1.36(-4.19%)
Jun 09, 2005	32.26	32.75	32.09	32.49	3,479,114	+0.23(+0.71%)
Jun 08, 2005	32.46	32.67	32.20	32.26	3,537,943	+0.00(+0.00%)
Jun 07, 2005	32.51	32.92	32.11	32.26	3,784,760	-0.19(-0.59%)
Jun 06, 2005	32.44	32.72	32.21	32.45	3,699,796	-0.09(-0.28%)
Jun 03, 2005	32.90	33.00	32.39	32.54	3,115,276	-0.55(-1.66%)
Jun 02, 2005	33.23	33.31	32.88	33.09	4,164,131	-0.09(-0.27%)
Jun 01, 2005	33.03	33.44	32.90	33.18	4,618,690	+0.06(+0.18%)
May 31, 2005	32.98	33.19	32.79	33.12	4,010,368	-0.05(-0.15%)
May 27, 2005	33.10	33.32	32.90	33.17	3,499,698	+0.07(+0.21%)
May 26, 2005	32.96	33.18	32.30	33.10	7,506,311	+0.34(+1.04%)
May 25, 2005	32.24	32.80	32.21	32.76	6,483,021	+0.34(+1.05%)
May 24, 2005	31.42	32.50	31.27	32.42	6,482,600	+16.74(+106.76%)
May 23, 2005	15.50	15.81	15.47	15.68	5,400,208	+0.12(+0.79%)
May 20, 2005	15.50	15.62	15.42	15.56	4,667,588	+0.03(+0.18%)
May 19, 2005	15.28	15.53	15.27	15.53	4,287,110	-15.02(-49.17%)
May 18, 2005	29.95	30.70	29.73	30.55	13,364,400	+0.66(+2.21%)
May 17, 2005	29.80	29.89	29.32	29.89	8,955,200	-0.06(-0.22%)
May 16, 2005	29.49	30.02	29.34	29.95	11,332,000	+0.90(+3.12%)
May 13, 2005	29.03	29.15	28.70	29.05	10,528,800	+0.16(+0.55%)
May 12, 2005	29.04	29.24	28.56	28.89	8,212,000	-0.07(-0.26%)
May 11, 2005	28.75	29.07	28.39	28.96	9,568,000	+0.20(+0.71%)
May 10, 2005	29.04	29.17	28.55	28.76	12,670,000	-0.57(-1.96%)
May 09, 2005	28.92	29.36	28.88	29.34	11,560,800	+0.48(+1.68%)
May 06, 2005	28.77	28.98	28.47	28.85	9,737,600	+0.39(+1.37%)
May 05, 2005	28.77	28.80	28.14	28.46	9,724,000	-0.31(-1.09%)
May 04, 2005	28.89	29.11	28.66	28.77	11,517,600	+0.13(+0.45%)
May 03, 2005	28.50	28.89	28.49	28.64	16,866,800	+0.07(+0.24%)
May 02, 2005	29.87	30.11	28.27	28.57	31,926,800	-1.16(-3.90%)
Apr 29, 2005	29.52	29.91	29.07	29.73	14,988,000	+0.50(+1.71%)
Apr 28, 2005	28.98	29.50	28.79	29.23	16,004,000	+0.01(+0.03%)
Apr 27, 2005	29.48	29.80	28.95	29.23	22,160,000	-0.33(-1.13%)
Apr 26, 2005	29.88	30.38	29.48	29.56	15,584,000	-0.46(-1.53%)
Apr 25, 2005	30.38	30.38	29.55	30.02	19,929,600	-0.12(-0.41%)
Apr 22, 2005	29.65	30.25	29.34	30.14	22,839,200	+0.38(+1.26%)
Apr 21, 2005	29.20	29.80	28.86	29.77	22,151,200	+1.14(+4.00%)
Apr 20, 2005	29.65	29.74	28.32	28.62	27,867,600	-0.43(-1.46%)
Apr 19, 2005	27.90	29.35	27.82	29.05	52,615,200	+1.66(+6.08%)
Apr 18, 2005	28.00	28.00	26.57	27.39	83,590,400	-2.94(-9.71%)
Apr 15, 2005	31.38	31.55	30.31	30.33	15,780,800	-1.41(-4.44%)
Apr 14, 2005	32.55	32.62	31.55	31.74	11,058,000	-0.79(-2.44%)
Apr 13, 2005	33.12	33.27	32.26	32.53	9,958,800	-0.92(-2.74%)
Apr 12, 2005	33.45	33.45	32.83	33.45	9,176,000	+0.05(+0.15%)
Apr 11, 2005	33.72	33.72	33.30	33.40	7,219,600	-0.23(-0.68%)
Apr 08, 2005	34.24	34.30	33.53	33.63	8,099,200	-0.56(-1.65%)
Apr 07, 2005	34.13	34.27	33.76	34.20	8,670,800	+0.15(+0.43%)
Apr 06, 2005	33.56	34.45	33.40	34.05	11,965,600	+0.62(+1.87%)
Apr 05, 2005	33.38	33.48	32.80	33.42	11,426,800	+0.13(+0.41%)
Apr 04, 2005	33.42	33.54	32.76	33.29	12,520,800	-0.09(-0.27%)
Apr 01, 2005	33.91	34.26	33.16	33.38	13,963,600	-0.20(-0.61%)
Mar 31, 2005	33.92	34.00	33.56	33.59	8,277,200	-0.28(-0.83%)
Mar 30, 2005	33.32	33.95	33.26	33.87	9,504,000	+0.76(+2.28%)
Mar 29, 2005	33.42	33.92	32.88	33.11	11,162,800	-0.45(-1.33%)
Mar 28, 2005	33.47	33.91	33.37	33.55	9,418,800	+0.28(+0.86%)
Mar 24, 2005	33.63	33.67	33.27	33.27	7,814,000	+0.14(+0.41%)
Mar 23, 2005	33.27	33.63	33.09	33.13	10,016,000	-0.05(-0.14%)
Mar 22, 2005	33.42	33.85	33.17	33.18	13,024,800	-0.17(-0.51%)
Mar 21, 2005	33.91	34.48	33.04	33.35	24,111,200	-0.55(-1.64%)
Mar 18, 2005	32.65	34.15	32.13	33.91	40,850,000	+1.96(+6.14%)
Mar 17, 2005	31.84	32.12	31.36	31.95	11,258,400	+0.35(+1.11%)
Mar 16, 2005	32.33	32.40	31.33	31.59	8,094,800	-0.68(-2.09%)
Mar 15, 2005	32.77	32.79	32.08	32.27	7,705,600	-0.40(-1.22%)
Mar 14, 2005	32.38	32.77	32.30	32.67	7,314,400	+0.46(+1.43%)
Mar 11, 2005	32.70	32.85	31.95	32.21	9,831,200	-0.45(-1.36%)
Mar 10, 2005	32.38	32.74	32.07	32.66	9,163,200	+0.40(+1.24%)
Mar 09, 2005	32.45	32.89	32.19	32.26	9,456,800	-0.22(-0.68%)
Mar 08, 2005	32.62	33.00	32.38	32.48	8,408,800	-0.06(-0.18%)
Mar 07, 2005	31.98	32.83	31.90	32.53	11,508,000	+0.65(+2.04%)
Mar 04, 2005	31.55	32.10	31.27	31.89	9,254,800	+0.71(+2.28%)
Mar 03, 2005	31.23	31.41	30.88	31.18	5,702,000	+0.00(+0.00%)
Mar 02, 2005	30.98	31.56	30.79	31.18	6,893,200	+0.00(+0.02%)
Mar 01, 2005	31.03	31.48	30.75	31.17	7,356,800	+0.30(+0.96%)
Feb 28, 2005	30.77	31.57	30.57	30.88	8,868,800	+0.16(+0.52%)
Feb 25, 2005	30.73	30.86	30.30	30.71	8,096,400	+0.02(+0.07%)
Feb 24, 2005	30.74	30.77	30.19	30.70	12,204,000	-0.18(-0.58%)
Feb 23, 2005	30.79	31.05	30.61	30.88	8,287,200	+0.12(+0.39%)
Feb 22, 2005	31.27	31.86	30.67	30.75	11,561,200	-0.66(-2.10%)
Feb 18, 2005	31.80	31.85	31.39	31.41	5,966,000	-0.12(-0.38%)
Feb 17, 2005	32.30	32.48	31.27	31.54	10,616,000	-0.76(-2.37%)
Feb 16, 2005	32.26	32.42	31.79	32.30	9,016,800	-0.16(-0.48%)
Feb 15, 2005	31.75	32.56	31.45	32.45	12,980,000	+0.72(+2.27%)
Feb 14, 2005	31.92	31.99	31.48	31.73	6,224,400	-0.12(-0.36%)
Feb 11, 2005	31.47	32.20	31.18	31.85	9,760,800	+0.51(+1.63%)
Feb 10, 2005	31.38	31.57	30.94	31.34	5,843,200	+0.04(+0.14%)
Feb 09, 2005	31.98	32.08	31.11	31.30	8,120,000	-0.55(-1.74%)
Feb 08, 2005	31.89	32.20	31.62	31.85	6,486,400	+0.09(+0.28%)
Feb 07, 2005	31.98	31.98	31.51	31.76	6,051,200	-0.23(-0.73%)
Feb 04, 2005	31.52	32.00	31.29	32.00	8,954,800	+0.29(+0.90%)
Feb 03, 2005	30.80	31.74	30.66	31.71	17,984,400	+0.57(+1.81%)
Feb 02, 2005	29.85	31.27	29.82	31.14	23,153,200	+2.20(+7.58%)
Feb 01, 2005	28.45	29.18	28.45	28.95	9,279,200	+0.50(+1.76%)
Jan 31, 2005	28.10	28.66	27.93	28.45	12,201,200	+0.71(+2.56%)
Jan 28, 2005	28.27	28.27	27.40	27.74	11,854,800	-0.35(-1.23%)
Jan 27, 2005	28.17	28.19	27.68	28.09	7,156,800	+0.08(+0.29%)
Jan 26, 2005	28.08	28.23	27.68	28.00	7,328,000	+0.21(+0.77%)
Jan 25, 2005	27.89	28.43	27.76	27.79	8,560,000	+0.09(+0.34%)
Jan 24, 2005	28.67	28.84	27.62	27.70	14,458,400	-0.84(-2.94%)
Jan 21, 2005	29.14	29.20	28.50	28.54	9,115,200	-0.50(-1.72%)
Jan 20, 2005	28.75	29.55	28.75	29.04	10,227,200	+0.09(+0.33%)
Jan 19, 2005	29.16	29.45	28.88	28.94	7,956,400	-0.25(-0.86%)
Jan 18, 2005	29.03	29.28	28.30	29.19	9,938,000	+0.08(+0.26%)
Jan 14, 2005	29.23	29.37	28.91	29.11	11,593,600	+0.00(+0.02%)
Jan 13, 2005	29.61	29.70	28.98	29.11	9,402,800	-0.38(-1.29%)
Jan 12, 2005	29.24	29.57	28.84	29.49	12,012,800	+0.43(+1.48%)
Jan 11, 2005	29.46	29.50	28.98	29.06	11,190,400	-0.35(-1.19%)
Jan 10, 2005	29.40	29.85	29.32	29.41	10,266,400	+0.02(+0.07%)
Jan 07, 2005	29.50	29.75	28.85	29.39	17,024,800	+0.02(+0.07%)
Jan 06, 2005	30.11	30.17	29.25	29.37	12,319,200	-0.49(-1.66%)
Jan 05, 2005	30.09	30.45	29.86	29.86	7,133,200	-0.17(-0.55%)
Jan 04, 2005	31.11	31.19	29.68	30.03	15,030,800	-0.81(-2.64%)
Jan 03, 2005	31.50	31.75	30.77	30.84	11,017,600	-0.53(-1.67%)
Dec 31, 2004	31.50	31.78	31.27	31.37	7,160,800	-0.22(-0.70%)
Dec 30, 2004	31.68	31.83	31.41	31.59	3,956,000	-0.04(-0.11%)
Dec 29, 2004	31.87	31.95	31.50	31.62	5,738,800	-0.23(-0.72%)
Dec 28, 2004	31.14	31.86	30.92	31.86	8,204,400	+0.70(+2.25%)
Dec 27, 2004	31.48	31.48	31.01	31.16	6,139,600	-0.15(-0.50%)
Dec 23, 2004	30.95	31.39	30.88	31.31	7,420,400	+0.28(+0.90%)
Dec 22, 2004	30.18	31.09	30.16	31.03	9,988,000	+0.53(+1.72%)
Dec 21, 2004	30.46	30.62	30.26	30.50	8,789,600	+0.11(+0.38%)
Dec 20, 2004	30.21	30.57	30.08	30.39	11,501,200	+0.16(+0.55%)
Dec 17, 2004	29.98	30.41	29.66	30.23	18,434,800	-0.33(-1.08%)
Dec 16, 2004	31.45	31.66	30.29	30.55	15,833,600	-0.77(-2.46%)
Dec 15, 2004	31.86	32.00	31.25	31.32	12,096,000	-0.75(-2.35%)
Dec 14, 2004	31.55	32.24	31.49	32.08	9,625,200	+0.70(+2.23%)
Dec 13, 2004	30.77	31.52	30.69	31.38	10,508,800	+0.88(+2.89%)
Dec 10, 2004	30.35	30.80	30.12	30.50	6,722,800	+0.09(+0.28%)
Dec 09, 2004	30.02	30.64	29.68	30.41	8,370,400	+0.25(+0.83%)
Dec 08, 2004	30.25	30.50	29.88	30.16	8,095,200	+0.04(+0.12%)
Dec 07, 2004	31.23	31.36	30.10	30.13	13,672,800	-0.86(-2.78%)
Dec 06, 2004	31.35	31.43	30.84	30.99	14,553,200	-0.49(-1.56%)
Dec 03, 2004	31.22	31.57	31.16	31.48	7,506,000	+0.32(+1.04%)
Dec 02, 2004	30.82	31.18	30.62	31.16	5,336,000	+0.36(+1.17%)
Dec 01, 2004	30.29	30.92	30.24	30.80	7,278,400	+0.52(+1.70%)
Nov 30, 2004	30.52	30.54	30.08	30.28	6,268,400	-0.09(-0.30%)
Nov 29, 2004	30.48	30.55	29.79	30.37	6,009,600	+0.04(+0.13%)
Nov 26, 2004	30.52	30.55	30.29	30.33	1,996,800	-0.11(-0.34%)
Nov 24, 2004	29.98	30.52	29.89	30.43	6,744,000	+0.10(+0.33%)
Nov 23, 2004	29.87	30.34	29.52	30.34	13,006,000	+0.61(+2.03%)
Nov 22, 2004	28.84	29.73	28.75	29.73	7,247,200	+0.82(+2.84%)
Nov 19, 2004	29.59	29.75	28.77	28.91	6,579,600	-0.68(-2.28%)
Nov 18, 2004	29.34	29.71	29.20	29.59	6,966,800	+0.29(+0.97%)
Nov 17, 2004	29.09	29.50	28.93	29.30	8,606,400	+0.21(+0.74%)
Nov 16, 2004	29.25	29.27	28.80	29.09	8,917,600	-0.18(-0.63%)
Nov 15, 2004	29.50	29.55	29.07	29.27	8,787,600	-0.21(-0.73%)
Nov 12, 2004	29.07	29.48	28.80	29.48	6,709,200	+0.27(+0.92%)
Nov 11, 2004	28.82	29.23	28.61	29.21	6,182,400	+0.42(+1.46%)
Nov 10, 2004	28.64	29.12	28.38	28.80	9,782,800	+0.10(+0.35%)
Nov 09, 2004	28.98	29.05	28.67	28.70	9,154,400	-0.23(-0.81%)
Nov 08, 2004	29.13	29.23	28.84	28.93	7,065,600	-0.31(-1.06%)
Nov 05, 2004	29.05	29.36	28.82	29.24	9,716,000	+0.18(+0.64%)
Nov 04, 2004	28.50	29.25	28.50	29.05	9,732,000	+0.48(+1.66%)
Nov 03, 2004	28.77	29.00	28.46	28.58	9,639,200	+0.06(+0.23%)
Nov 02, 2004	27.76	28.79	27.76	28.52	12,880,000	+0.34(+1.22%)
Nov 01, 2004	28.11	28.50	27.91	28.17	9,965,200	+0.16(+0.55%)
Oct 29, 2004	27.68	28.02	27.38	28.02	10,272,000	+0.27(+0.97%)
Oct 28, 2004	27.65	27.95	27.54	27.75	10,177,600	-0.24(-0.88%)
Oct 27, 2004	27.25	28.04	26.91	27.99	18,185,600	+1.13(+4.21%)
Oct 26, 2004	26.95	27.14	26.70	26.86	7,799,600	-0.03(-0.09%)
Oct 25, 2004	26.71	27.25	26.70	26.89	9,084,800	+0.02(+0.06%)
Oct 22, 2004	27.31	27.34	26.75	26.87	10,592,000	-0.38(-1.39%)
Oct 21, 2004	26.89	27.39	26.68	27.25	10,279,600	+0.41(+1.55%)
Oct 20, 2004	26.57	26.95	26.42	26.84	8,381,200	+0.06(+0.22%)
Oct 19, 2004	26.43	26.95	26.35	26.77	11,478,000	+0.24(+0.90%)
Oct 18, 2004	25.59	26.54	25.57	26.54	8,966,000	+0.80(+3.09%)
Oct 15, 2004	25.68	25.98	25.46	25.74	6,272,400	+0.12(+0.47%)
Oct 14, 2004	25.62	25.91	25.39	25.62	8,510,800	-0.02(-0.06%)
Oct 13, 2004	26.00	26.27	25.51	25.64	12,819,600	-0.37(-1.42%)
Oct 12, 2004	25.13	26.11	25.13	26.00	14,709,600	+0.54(+2.10%)
Oct 11, 2004	25.02	25.59	24.86	25.47	9,208,400	+0.61(+2.43%)
Oct 08, 2004	25.50	25.55	24.79	24.86	7,851,600	-0.66(-2.59%)
Oct 07, 2004	25.69	25.76	25.45	25.52	6,128,800	-0.31(-1.20%)
Oct 06, 2004	25.55	25.94	25.45	25.84	7,247,200	+0.28(+1.08%)
Oct 05, 2004	25.36	25.79	25.26	25.56	10,526,400	+0.15(+0.61%)
Oct 04, 2004	25.09	25.59	24.88	25.41	12,839,200	+0.41(+1.64%)
Oct 01, 2004	24.75	25.00	24.64	25.00	12,626,800	+0.26(+1.05%)
Sep 30, 2004	24.91	24.98	24.49	24.73	10,837,200	-0.09(-0.38%)
Sep 29, 2004	24.23	24.90	24.23	24.83	10,554,000	+0.48(+1.99%)
Sep 28, 2004	23.98	24.41	23.93	24.34	11,213,600	+0.41(+1.73%)
Sep 27, 2004	24.09	24.32	23.88	23.93	9,237,200	-0.25(-1.01%)
Sep 24, 2004	24.57	24.62	24.16	24.18	8,532,800	-0.45(-1.83%)
Sep 23, 2004	24.51	24.86	24.39	24.62	9,793,600	+0.20(+0.84%)
Sep 22, 2004	24.85	25.02	24.41	24.42	15,799,600	-0.80(-3.19%)
Sep 21, 2004	25.12	25.36	24.63	25.23	24,038,800	+1.25(+5.21%)
Sep 20, 2004	23.98	24.29	23.84	23.98	11,434,000	-0.09(-0.39%)
Sep 17, 2004	24.04	24.24	23.92	24.07	12,942,000	+0.12(+0.52%)
Sep 16, 2004	24.05	24.10	23.77	23.95	10,302,800	+0.23(+0.95%)
Sep 15, 2004	24.55	24.66	23.61	23.72	16,316,800	-1.05(-4.26%)
Sep 14, 2004	24.82	25.00	24.66	24.77	7,402,400	-0.08(-0.32%)
Sep 13, 2004	24.77	25.09	24.74	24.86	11,946,800	-0.08(-0.32%)
Sep 10, 2004	24.45	24.95	24.41	24.93	9,408,800	+0.46(+1.88%)
Sep 09, 2004	24.00	24.52	23.92	24.48	13,471,600	+0.56(+2.34%)
Sep 08, 2004	23.57	24.00	23.57	23.91	9,613,600	+0.29(+1.25%)
Sep 07, 2004	23.39	23.93	23.27	23.62	11,301,200	+0.36(+1.53%)
Sep 03, 2004	23.48	23.52	23.20	23.27	7,589,200	-0.16(-0.66%)
Sep 02, 2004	22.91	23.50	22.85	23.42	4,902,000	+0.52(+2.25%)

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.