Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	28.36	28.47	28.04	28.47	4,681,950	+0.11(+0.38%)
Sep 29, 2005	28.02	28.45	28.00	28.36	3,633,185	+0.31(+1.12%)
Sep 28, 2005	28.04	28.19	27.91	28.05	5,209,741	+0.02(+0.05%)
Sep 27, 2005	27.84	28.08	27.55	28.03	8,815,661	+0.23(+0.84%)
Sep 26, 2005	28.04	28.04	27.59	27.80	6,060,827	-0.06(-0.22%)
Sep 23, 2005	28.07	28.09	27.78	27.86	5,071,463	-0.25(-0.89%)
Sep 22, 2005	28.16	28.16	27.58	28.11	5,599,254	+0.10(+0.37%)
Sep 21, 2005	28.52	28.53	27.89	28.00	6,133,861	-0.51(-1.80%)
Sep 20, 2005	28.54	28.91	28.40	28.52	9,707,646	+0.14(+0.48%)
Sep 19, 2005	28.70	28.70	28.26	28.38	8,114,536	-0.29(-1.01%)
Sep 16, 2005	28.63	28.91	28.28	28.67	26,671,926	+0.05(+0.17%)
Sep 15, 2005	28.34	28.64	28.14	28.62	9,904,350	+0.40(+1.43%)
Sep 14, 2005	28.34	28.36	28.16	28.22	5,882,625	+0.00(+0.00%)
Sep 13, 2005	28.48	28.48	28.18	28.22	6,359,779	-0.41(-1.43%)
Sep 12, 2005	28.86	28.86	28.51	28.63	8,802,028	-0.23(-0.79%)
Sep 09, 2005	27.89	28.95	27.88	28.86	10,553,864	+1.04(+3.75%)
Sep 08, 2005	27.42	27.92	27.33	27.81	7,470,866	+0.40(+1.45%)
Sep 07, 2005	27.30	27.42	27.12	27.42	3,666,294	+0.12(+0.44%)
Sep 06, 2005	27.13	27.35	27.00	27.30	3,447,193	+0.41(+1.51%)
Sep 02, 2005	26.95	27.06	26.86	26.89	2,432,510	-0.06(-0.23%)
Sep 01, 2005	26.96	26.96	26.70	26.95	6,232,213	-0.06(-0.24%)
Aug 31, 2005	26.80	27.02	26.59	27.02	6,558,431	+0.26(+0.96%)
Aug 30, 2005	26.99	26.99	26.66	26.76	4,872,812	-0.28(-1.03%)
Aug 29, 2005	26.87	27.05	26.82	27.04	4,875,733	+0.05(+0.18%)
Aug 26, 2005	27.21	27.25	26.99	26.99	3,761,725	-0.22(-0.83%)
Aug 25, 2005	27.30	27.33	27.07	27.21	7,047,270	-0.20(-0.73%)
Aug 24, 2005	27.47	27.75	27.39	27.41	6,422,101	-0.05(-0.19%)
Aug 23, 2005	27.22	27.48	27.17	27.46	6,683,075	+0.39(+1.46%)
Aug 22, 2005	26.87	27.31	26.87	27.07	4,218,429	+0.21(+0.77%)
Aug 19, 2005	27.02	27.02	26.75	26.86	3,007,043	-0.06(-0.21%)
Aug 18, 2005	26.71	26.96	26.55	26.92	4,690,714	+0.24(+0.90%)
Aug 17, 2005	27.23	27.42	26.68	26.68	7,225,472	-0.42(-1.54%)
Aug 16, 2005	26.38	27.40	26.22	27.10	12,259,932	+0.71(+2.71%)
Aug 15, 2005	26.30	26.43	26.18	26.38	3,392,661	+0.09(+0.33%)
Aug 12, 2005	26.37	26.44	26.16	26.29	3,175,507	-0.07(-0.28%)
Aug 11, 2005	26.11	26.37	26.04	26.37	3,157,005	+0.29(+1.12%)
Aug 10, 2005	25.82	26.23	25.82	26.08	5,900,153	+0.29(+1.14%)
Aug 09, 2005	25.85	25.87	25.71	25.78	2,748,016	+0.01(+0.02%)
Aug 08, 2005	25.79	26.01	25.76	25.78	3,245,620	+0.07(+0.26%)
Aug 05, 2005	25.79	25.81	25.64	25.71	4,015,882	-0.11(-0.43%)
Aug 04, 2005	25.94	25.97	25.80	25.82	2,686,668	-0.13(-0.50%)
Aug 03, 2005	25.94	26.03	25.86	25.95	3,128,766	+0.01(+0.05%)
Aug 02, 2005	25.88	26.15	25.84	25.94	5,326,595	+0.10(+0.41%)
Aug 01, 2005	25.69	25.95	25.65	25.83	6,671,389	+0.07(+0.26%)
Jul 29, 2005	25.96	26.03	25.76	25.76	4,642,999	-0.19(-0.75%)
Jul 28, 2005	25.94	25.96	25.70	25.96	4,860,152	+0.12(+0.45%)
Jul 27, 2005	25.75	25.89	25.66	25.84	6,444,498	+0.12(+0.48%)
Jul 26, 2005	25.77	25.77	25.55	25.72	5,265,246	+0.12(+0.46%)
Jul 25, 2005	25.57	25.73	25.50	25.60	6,350,041	+0.03(+0.12%)
Jul 22, 2005	25.02	25.57	25.00	25.57	6,726,895	+0.64(+2.58%)
Jul 21, 2005	25.08	25.20	24.83	24.93	3,991,538	-0.18(-0.70%)
Jul 20, 2005	24.88	25.13	24.77	25.10	4,574,834	+0.22(+0.90%)
Jul 19, 2005	24.80	24.93	24.74	24.88	4,220,377	+0.15(+0.61%)
Jul 18, 2005	24.87	24.88	24.68	24.73	3,464,721	-0.07(-0.27%)
Jul 15, 2005	24.61	24.81	24.61	24.79	4,161,950	+0.18(+0.75%)
Jul 14, 2005	24.68	24.90	24.46	24.61	6,140,678	-0.06(-0.22%)
Jul 13, 2005	24.95	25.01	24.61	24.66	4,025,620	-0.20(-0.81%)
Jul 12, 2005	24.72	24.86	24.60	24.86	5,586,595	+0.17(+0.69%)
Jul 11, 2005	24.09	24.72	24.09	24.70	5,162,025	+0.56(+2.34%)
Jul 08, 2005	24.24	24.24	23.95	24.13	4,620,602	-0.11(-0.44%)
Jul 07, 2005	23.89	24.25	23.63	24.24	6,303,299	+0.14(+0.56%)
Jul 06, 2005	24.17	24.18	23.97	24.10	5,322,700	-0.00(-0.01%)
Jul 05, 2005	23.90	24.18	23.90	24.11	6,586,670	+0.21(+0.88%)
Jul 01, 2005	23.78	23.93	23.72	23.90	6,213,711	+0.02(+0.09%)
Jun 30, 2005	23.94	24.00	23.86	23.88	6,183,524	-0.08(-0.33%)
Jun 29, 2005	23.96	24.02	23.87	23.96	5,162,025	+0.00(+0.01%)
Jun 28, 2005	24.39	24.40	23.95	23.95	5,838,805	-0.29(-1.21%)
Jun 27, 2005	24.18	24.40	24.15	24.25	3,983,747	+0.02(+0.09%)
Jun 24, 2005	24.25	24.42	24.14	24.22	4,122,025	-0.10(-0.42%)
Jun 23, 2005	24.51	24.73	24.32	24.33	4,295,358	-0.18(-0.74%)
Jun 22, 2005	24.47	24.55	24.16	24.51	4,441,426	+0.19(+0.77%)
Jun 21, 2005	24.49	24.49	24.25	24.32	4,703,373	-0.17(-0.69%)
Jun 20, 2005	24.51	24.53	24.29	24.49	3,079,103	-0.06(-0.26%)
Jun 17, 2005	24.58	24.63	24.38	24.55	6,285,771	+0.17(+0.69%)
Jun 16, 2005	24.40	24.43	24.25	24.38	2,467,567	-0.06(-0.23%)
Jun 15, 2005	24.34	24.46	24.16	24.44	3,769,515	+0.14(+0.60%)
Jun 14, 2005	23.93	24.40	23.82	24.29	5,110,415	+0.30(+1.25%)
Jun 13, 2005	23.93	24.19	23.83	24.00	4,793,935	+0.02(+0.08%)
Jun 10, 2005	24.01	24.03	23.35	23.98	6,382,176	+0.15(+0.62%)
Jun 09, 2005	23.55	23.84	23.49	23.83	5,240,902	+0.29(+1.24%)
Jun 08, 2005	23.45	23.68	23.35	23.54	4,405,396	+0.16(+0.70%)
Jun 07, 2005	23.41	23.49	23.35	23.37	4,774,460	-0.02(-0.09%)
Jun 06, 2005	23.21	23.41	23.08	23.40	3,479,328	+0.31(+1.35%)
Jun 03, 2005	23.16	23.17	22.99	23.08	4,225,246	-0.22(-0.96%)
Jun 02, 2005	23.26	23.31	23.04	23.31	3,588,391	+0.08(+0.36%)
Jun 01, 2005	23.07	23.31	23.02	23.23	5,352,887	+0.03(+0.12%)
May 31, 2005	22.91	23.27	22.86	23.20	6,263,374	+0.25(+1.07%)
May 27, 2005	22.89	23.01	22.80	22.95	3,763,672	+0.10(+0.46%)
May 26, 2005	22.63	22.92	22.53	22.85	5,969,292	+0.29(+1.28%)
May 25, 2005	22.46	22.61	22.34	22.56	4,359,628	+0.17(+0.74%)
May 24, 2005	22.44	22.47	22.33	22.39	2,836,631	+0.02(+0.11%)
May 23, 2005	22.35	22.43	22.31	22.37	4,531,014	+0.08(+0.36%)
May 20, 2005	22.41	22.45	22.23	22.29	4,298,279	-0.14(-0.62%)
May 19, 2005	22.45	22.46	22.30	22.42	4,393,710	+0.03(+0.12%)
May 18, 2005	22.49	22.53	22.34	22.40	5,581,726	-0.01(-0.05%)
May 17, 2005	22.29	22.48	22.17	22.41	6,425,996	+0.05(+0.22%)
May 16, 2005	22.06	22.38	22.00	22.36	5,086,070	+0.38(+1.71%)
May 13, 2005	22.30	22.32	21.80	21.98	6,465,921	-0.24(-1.07%)
May 12, 2005	22.64	22.68	22.22	22.22	6,011,164	-0.35(-1.54%)
May 11, 2005	22.46	22.60	22.34	22.57	4,048,017	+0.24(+1.09%)
May 10, 2005	22.37	22.57	22.22	22.33	4,085,995	-0.12(-0.55%)
May 09, 2005	22.38	22.61	22.26	22.45	5,729,741	-0.04(-0.18%)
May 06, 2005	22.66	22.67	22.45	22.49	4,982,849	-0.06(-0.26%)
May 05, 2005	22.60	22.71	22.45	22.55	5,075,359	-0.06(-0.29%)
May 04, 2005	21.95	22.63	21.92	22.61	6,965,472	+0.76(+3.50%)
May 03, 2005	22.18	22.18	21.65	21.85	7,211,839	-0.22(-0.99%)
May 02, 2005	21.91	22.16	21.81	22.07	4,848,467	+0.23(+1.06%)
Apr 29, 2005	21.52	21.84	21.41	21.84	4,976,033	+0.32(+1.49%)
Apr 28, 2005	21.74	21.76	21.49	21.52	4,260,302	-0.30(-1.37%)
Apr 27, 2005	21.53	21.89	21.45	21.81	3,788,017	+0.26(+1.23%)
Apr 26, 2005	21.94	22.00	21.55	21.55	3,695,507	-0.33(-1.51%)
Apr 25, 2005	21.69	21.97	21.63	21.88	3,776,331	+0.32(+1.50%)
Apr 22, 2005	21.81	22.12	21.35	21.56	5,766,745	-0.25(-1.16%)
Apr 21, 2005	21.54	21.81	21.47	21.81	4,562,175	+0.41(+1.92%)
Apr 20, 2005	21.76	22.10	21.40	21.40	5,164,947	-0.39(-1.77%)
Apr 19, 2005	21.50	21.82	21.37	21.78	4,277,830	+0.34(+1.58%)
Apr 18, 2005	21.53	21.56	21.24	21.45	4,673,186	-0.12(-0.57%)
Apr 15, 2005	21.84	21.90	21.57	21.57	7,907,121	-0.54(-2.45%)
Apr 14, 2005	22.38	22.43	22.06	22.11	6,195,209	-0.34(-1.50%)
Apr 13, 2005	22.71	22.87	22.44	22.45	4,865,995	-0.40(-1.77%)
Apr 12, 2005	22.46	22.86	22.45	22.85	7,796,109	+0.35(+1.57%)
Apr 11, 2005	22.60	22.61	22.43	22.50	4,498,879	-0.10(-0.45%)
Apr 08, 2005	22.80	22.81	22.59	22.60	3,281,650	-0.13(-0.56%)
Apr 07, 2005	22.77	22.85	22.67	22.72	3,049,889	-0.05(-0.22%)
Apr 06, 2005	22.60	22.86	22.55	22.77	3,487,118	+0.32(+1.44%)
Apr 05, 2005	22.43	22.51	22.34	22.45	3,670,189	+0.07(+0.33%)
Apr 04, 2005	22.49	22.61	22.27	22.38	6,931,390	-0.10(-0.42%)
Apr 01, 2005	22.73	22.86	22.30	22.47	5,762,850	-0.18(-0.82%)
Mar 31, 2005	22.60	22.87	22.48	22.66	7,993,787	+0.04(+0.19%)
Mar 30, 2005	22.44	22.63	22.32	22.61	5,149,366	+0.26(+1.16%)
Mar 29, 2005	22.08	22.50	22.08	22.35	6,061,801	+0.27(+1.24%)
Mar 28, 2005	22.10	22.29	22.06	22.08	5,816,408	-0.02(-0.08%)
Mar 24, 2005	22.15	22.23	22.06	22.10	4,832,887	-0.11(-0.50%)
Mar 23, 2005	22.05	22.29	22.05	22.21	9,098,058	+0.17(+0.77%)
Mar 22, 2005	21.94	22.40	21.92	22.04	9,972,515	+0.15(+0.69%)
Mar 21, 2005	21.87	21.95	21.82	21.89	8,543,001	+0.07(+0.32%)
Mar 18, 2005	22.23	22.23	21.75	21.82	24,743,834	-0.41(-1.84%)
Mar 17, 2005	22.40	22.40	22.23	22.23	11,586,074	-0.14(-0.61%)
Mar 16, 2005	22.54	22.54	22.32	22.36	6,489,292	-0.17(-0.77%)
Mar 15, 2005	22.58	22.63	22.50	22.54	9,689,144	+0.24(+1.09%)
Mar 14, 2005	22.18	22.35	22.15	22.29	7,374,461	+0.17(+0.78%)
Mar 11, 2005	22.59	22.59	22.08	22.12	4,323,598	-0.40(-1.76%)
Mar 10, 2005	22.61	22.75	22.45	22.52	3,743,223	-0.13(-0.56%)
Mar 09, 2005	22.47	22.81	22.46	22.64	4,642,999	+0.06(+0.25%)
Mar 08, 2005	22.61	22.73	22.53	22.59	4,633,261	-0.12(-0.53%)
Mar 07, 2005	22.83	22.87	22.66	22.71	4,880,602	-0.05(-0.22%)
Mar 04, 2005	22.75	22.83	22.66	22.76	5,244,797	+0.18(+0.79%)
Mar 03, 2005	22.66	22.74	22.43	22.58	6,875,884	-0.00(-0.01%)
Mar 02, 2005	22.50	22.65	22.48	22.58	4,370,339	+0.08(+0.37%)
Mar 01, 2005	22.02	22.57	22.02	22.50	6,366,595	+0.54(+2.45%)
Feb 28, 2005	22.32	22.33	21.82	21.96	5,153,261	-0.30(-1.33%)
Feb 25, 2005	22.17	22.26	21.87	22.26	6,029,666	+0.04(+0.19%)
Feb 24, 2005	21.93	22.30	21.88	22.21	10,843,078	+0.36(+1.65%)
Feb 23, 2005	21.83	21.96	21.75	21.85	7,033,637	+0.10(+0.45%)
Feb 22, 2005	22.19	22.26	21.75	21.75	5,606,071	-0.44(-1.97%)
Feb 18, 2005	22.35	22.52	22.11	22.19	5,571,014	-0.05(-0.24%)
Feb 17, 2005	22.35	22.59	22.23	22.24	7,277,083	-0.07(-0.33%)
Feb 16, 2005	22.84	22.85	22.32	22.32	6,036,483	-0.53(-2.31%)
Feb 15, 2005	22.24	22.98	22.24	22.84	6,686,970	+0.72(+3.27%)
Feb 14, 2005	22.16	22.25	22.06	22.12	4,356,706	+0.02(+0.08%)
Feb 11, 2005	22.09	22.26	21.98	22.10	5,610,939	+0.07(+0.34%)
Feb 10, 2005	21.87	22.10	21.64	22.03	6,143,599	+0.54(+2.49%)
Feb 09, 2005	21.72	21.81	21.39	21.49	3,060,601	-0.23(-1.05%)
Feb 08, 2005	21.66	21.73	21.59	21.72	3,386,818	+0.03(+0.14%)
Feb 07, 2005	21.90	21.90	21.64	21.69	2,877,529	-0.12(-0.56%)
Feb 04, 2005	21.33	22.11	21.32	21.81	8,981,204	+0.55(+2.61%)
Feb 03, 2005	21.35	21.39	21.11	21.26	3,061,574	-0.25(-1.15%)
Feb 02, 2005	21.03	21.55	21.03	21.50	3,969,141	+0.47(+2.23%)
Feb 01, 2005	20.93	21.07	20.85	21.04	5,040,302	+0.09(+0.41%)
Jan 31, 2005	20.95	21.02	20.87	20.95	3,015,807	+0.19(+0.91%)
Jan 28, 2005	20.91	20.91	20.66	20.76	2,677,904	-0.14(-0.69%)
Jan 27, 2005	21.06	21.15	20.86	20.91	3,020,676	-0.20(-0.95%)
Jan 26, 2005	20.86	21.21	20.86	21.11	2,918,428	+0.12(+0.59%)
Jan 25, 2005	21.33	21.34	20.97	20.98	2,593,185	-0.29(-1.36%)
Jan 24, 2005	21.10	21.49	21.10	21.27	3,323,522	+0.23(+1.11%)
Jan 21, 2005	21.16	21.28	21.04	21.04	3,435,507	-0.18(-0.84%)
Jan 20, 2005	21.57	21.57	21.22	21.22	5,077,306	-0.51(-2.35%)
Jan 19, 2005	22.00	22.05	21.73	21.73	3,280,676	-0.24(-1.08%)
Jan 18, 2005	21.38	22.01	21.38	21.97	7,281,952	+0.59(+2.74%)
Jan 14, 2005	21.09	21.39	20.95	21.38	3,442,324	+0.44(+2.09%)
Jan 13, 2005	21.07	21.18	20.91	20.94	3,298,204	-0.14(-0.69%)
Jan 12, 2005	21.04	21.14	20.80	21.09	3,444,271	+0.02(+0.09%)
Jan 11, 2005	21.21	21.21	20.98	21.07	3,317,680	-0.20(-0.96%)
Jan 10, 2005	21.38	21.40	21.19	21.27	5,259,404	-0.13(-0.60%)
Jan 07, 2005	21.50	21.50	21.31	21.40	3,485,170	-0.07(-0.33%)
Jan 06, 2005	21.43	21.56	21.35	21.47	3,505,620	+0.05(+0.22%)
Jan 05, 2005	21.39	21.53	21.39	21.43	5,769,666	+0.04(+0.17%)
Jan 04, 2005	21.57	21.57	21.18	21.39	3,806,519	-0.01(-0.03%)
Jan 03, 2005	21.66	21.72	21.25	21.40	4,901,051	-0.26(-1.21%)
Dec 31, 2004	21.78	21.84	21.65	21.66	1,866,742	-0.10(-0.47%)
Dec 30, 2004	21.67	21.78	21.56	21.76	2,414,009	+0.09(+0.43%)
Dec 29, 2004	21.55	21.71	21.50	21.67	2,897,979	+0.10(+0.49%)
Dec 28, 2004	21.44	21.60	21.44	21.56	3,137,530	+0.14(+0.65%)
Dec 27, 2004	21.50	21.52	21.35	21.42	2,779,177	-0.05(-0.23%)
Dec 23, 2004	21.45	21.53	21.44	21.47	2,390,638	+0.03(+0.14%)
Dec 22, 2004	21.37	21.53	21.37	21.44	5,555,434	+0.11(+0.53%)
Dec 21, 2004	21.24	21.36	21.21	21.33	3,481,275	+0.11(+0.52%)
Dec 20, 2004	21.32	21.37	21.14	21.22	4,533,935	-0.07(-0.33%)
Dec 17, 2004	21.38	21.38	21.21	21.29	7,325,772	-0.09(-0.43%)
Dec 16, 2004	21.37	21.38	21.21	21.38	6,720,079	+0.02(+0.07%)
Dec 15, 2004	21.39	21.41	21.29	21.37	6,321,801	-0.02(-0.07%)
Dec 14, 2004	21.43	21.43	21.32	21.38	7,131,989	-0.03(-0.14%)
Dec 13, 2004	21.40	21.41	21.32	21.41	5,913,786	+0.02(+0.09%)
Dec 10, 2004	21.41	21.44	21.34	21.39	4,532,961	-0.07(-0.32%)
Dec 09, 2004	21.46	21.50	21.33	21.46	4,109,365	-0.18(-0.84%)
Dec 08, 2004	21.72	21.79	21.63	21.64	9,226,597	-0.02(-0.11%)
Dec 07, 2004	21.63	21.82	21.53	21.67	4,858,205	+0.11(+0.50%)
Dec 06, 2004	21.57	21.58	21.35	21.56	4,389,815	-0.06(-0.30%)
Dec 03, 2004	21.73	21.81	21.57	21.62	5,695,659	-0.18(-0.82%)
Dec 02, 2004	21.71	21.88	21.67	21.80	4,562,175	+0.03(+0.13%)
Dec 01, 2004	21.57	21.83	21.53	21.77	5,604,123	+0.24(+1.10%)
Nov 30, 2004	21.18	21.56	21.13	21.54	6,108,543	+0.32(+1.50%)
Nov 29, 2004	21.15	21.32	21.07	21.22	4,228,167	+0.10(+0.48%)
Nov 26, 2004	21.10	21.23	21.10	21.12	1,016,629	+0.02(+0.09%)
Nov 24, 2004	21.07	21.33	21.07	21.10	2,825,919	+0.09(+0.43%)
Nov 23, 2004	20.94	21.03	20.65	21.01	5,937,157	+0.14(+0.66%)
Nov 22, 2004	20.60	20.94	20.59	20.87	5,118,205	+0.34(+1.68%)
Nov 19, 2004	20.72	20.73	20.39	20.53	3,840,601	-0.12(-0.57%)
Nov 18, 2004	20.61	20.78	20.46	20.64	5,906,970	+0.16(+0.78%)
Nov 17, 2004	20.29	20.80	20.29	20.48	5,584,647	+0.19(+0.96%)
Nov 16, 2004	20.29	20.36	20.22	20.29	5,379,179	+0.00(+0.00%)
Nov 15, 2004	20.16	20.35	20.14	20.29	3,247,567	+0.13(+0.64%)
Nov 12, 2004	20.26	20.27	20.05	20.16	3,882,474	-0.04(-0.21%)
Nov 11, 2004	20.09	20.26	20.02	20.20	4,641,051	+0.19(+0.97%)
Nov 10, 2004	19.78	20.07	19.75	20.01	6,045,247	+0.33(+1.68%)
Nov 09, 2004	19.71	19.75	19.54	19.68	3,883,448	+0.03(+0.16%)
Nov 08, 2004	19.61	19.81	19.59	19.65	3,262,174	+0.08(+0.39%)
Nov 05, 2004	19.61	19.64	19.41	19.57	3,028,466	-0.02(-0.09%)
Nov 04, 2004	19.17	19.64	19.12	19.59	5,141,576	+0.45(+2.37%)
Nov 03, 2004	19.07	19.19	19.00	19.14	4,270,040	+0.18(+0.96%)
Nov 02, 2004	18.54	18.98	18.47	18.96	5,759,928	+0.48(+2.62%)
Nov 01, 2004	18.48	18.52	18.41	18.47	3,074,234	+0.02(+0.10%)
Oct 29, 2004	18.33	18.45	18.22	18.45	2,398,428	+0.13(+0.69%)
Oct 28, 2004	18.22	18.36	18.11	18.33	2,241,649	+0.00(+0.02%)
Oct 27, 2004	18.18	18.38	17.91	18.32	4,113,261	+0.08(+0.42%)
Oct 26, 2004	17.78	18.25	17.76	18.25	4,887,418	+0.60(+3.39%)
Oct 25, 2004	17.59	17.75	17.44	17.65	3,534,833	+0.14(+0.77%)
Oct 22, 2004	17.65	17.79	17.51	17.51	4,323,598	-0.07(-0.40%)
Oct 21, 2004	17.41	17.62	17.31	17.59	4,102,549	+0.09(+0.51%)
Oct 20, 2004	17.18	17.52	17.11	17.50	5,267,194	+0.28(+1.65%)
Oct 19, 2004	17.65	17.68	17.19	17.21	5,299,329	-0.44(-2.48%)
Oct 18, 2004	17.47	17.71	17.36	17.65	3,400,451	+0.14(+0.77%)
Oct 15, 2004	17.65	17.65	17.26	17.51	6,489,292	-0.11(-0.65%)
Oct 14, 2004	17.88	18.04	17.57	17.63	5,701,501	-0.31(-1.73%)
Oct 13, 2004	18.17	18.19	17.93	17.94	3,041,125	-0.22(-1.20%)
Oct 12, 2004	18.22	18.25	18.12	18.16	4,186,294	-0.06(-0.32%)
Oct 11, 2004	18.11	18.27	18.07	18.22	6,018,955	+0.17(+0.96%)
Oct 08, 2004	18.05	18.14	17.99	18.04	5,639,179	+0.06(+0.33%)
Oct 07, 2004	18.30	18.30	17.97	17.99	5,348,992	-0.27(-1.47%)
Oct 06, 2004	18.25	18.34	18.14	18.25	4,001,275	+0.07(+0.39%)
Oct 05, 2004	18.34	18.34	18.17	18.18	4,577,755	-0.12(-0.64%)
Oct 04, 2004	18.18	18.33	18.15	18.30	7,085,247	+0.20(+1.11%)

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.