Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.49	39.49	38.95	39.13	970,591	-0.36(-0.90%)
Sep 29, 2005	39.28	39.59	38.91	39.49	511,578	+0.22(+0.55%)
Sep 28, 2005	39.45	39.68	39.17	39.27	585,067	-0.17(-0.43%)
Sep 27, 2005	39.36	39.84	39.23	39.44	1,819,520	-0.18(-0.45%)
Sep 26, 2005	39.48	39.87	39.44	39.62	2,501,065	+0.34(+0.87%)
Sep 23, 2005	39.28	39.57	38.88	39.28	975,370	+0.51(+1.32%)
Sep 22, 2005	38.48	38.85	38.30	38.77	988,414	+0.23(+0.60%)
Sep 21, 2005	38.71	38.85	38.43	38.54	1,466,284	-0.28(-0.72%)
Sep 20, 2005	38.86	39.18	38.67	38.81	1,004,688	-0.05(-0.12%)
Sep 19, 2005	39.02	39.06	38.64	38.86	950,830	-0.12(-0.32%)
Sep 16, 2005	39.02	39.15	38.71	38.98	2,593,281	-0.08(-0.20%)
Sep 15, 2005	39.48	39.64	38.96	39.06	1,230,836	-0.39(-0.98%)
Sep 14, 2005	39.84	39.87	39.31	39.45	914,151	-0.43(-1.07%)
Sep 13, 2005	39.87	40.04	39.41	39.87	1,456,726	+0.02(+0.04%)
Sep 12, 2005	39.80	40.13	39.74	39.86	1,060,611	-0.02(-0.04%)
Sep 09, 2005	39.41	40.13	39.37	39.87	1,208,751	+0.44(+1.12%)
Sep 08, 2005	38.91	39.67	38.77	39.43	1,795,884	+0.21(+0.53%)
Sep 07, 2005	39.29	39.36	39.02	39.22	703,759	-0.12(-0.30%)
Sep 06, 2005	39.09	39.34	38.95	39.34	671,471	+0.43(+1.09%)
Sep 02, 2005	38.88	39.19	38.73	38.91	770,015	+0.05(+0.12%)
Sep 01, 2005	38.69	39.05	38.52	38.87	1,173,104	+0.17(+0.44%)
Aug 31, 2005	38.52	38.74	38.26	38.70	1,327,443	+0.05(+0.12%)
Aug 30, 2005	38.91	39.00	38.31	38.65	1,078,693	-0.40(-1.03%)
Aug 29, 2005	38.45	39.07	38.36	39.05	1,061,774	+0.61(+1.59%)
Aug 26, 2005	38.64	38.71	38.40	38.44	699,755	-0.19(-0.50%)
Aug 25, 2005	38.81	38.83	38.48	38.64	849,057	-0.08(-0.20%)
Aug 24, 2005	38.60	38.95	38.59	38.71	804,499	+0.04(+0.10%)
Aug 23, 2005	38.67	38.87	38.53	38.67	942,306	-0.15(-0.40%)
Aug 22, 2005	38.74	39.03	38.64	38.83	776,214	+0.13(+0.34%)
Aug 19, 2005	38.69	39.07	38.60	38.70	1,502,576	+0.39(+1.01%)
Aug 18, 2005	38.46	38.54	37.92	38.31	1,799,372	-0.25(-0.64%)
Aug 17, 2005	38.64	38.83	38.45	38.56	669,662	-0.26(-0.68%)
Aug 16, 2005	38.66	38.91	38.52	38.82	871,143	+0.09(+0.24%)
Aug 15, 2005	38.91	39.13	38.67	38.73	847,249	-0.09(-0.24%)
Aug 12, 2005	38.98	39.01	38.50	38.82	623,555	-0.16(-0.42%)
Aug 11, 2005	38.81	39.37	38.72	38.98	965,683	+0.12(+0.30%)
Aug 10, 2005	38.30	39.06	38.13	38.87	2,595,089	+0.53(+1.39%)
Aug 09, 2005	37.96	38.50	37.84	38.33	1,756,234	+0.23(+0.61%)
Aug 08, 2005	38.04	38.91	37.75	38.10	3,342,115	+1.32(+3.60%)
Aug 05, 2005	36.97	37.24	36.24	36.78	4,265,953	-0.36(-0.96%)
Aug 04, 2005	38.48	38.71	36.92	37.13	4,705,851	-1.57(-4.06%)
Aug 03, 2005	39.88	39.91	38.69	38.71	2,551,306	-1.20(-3.01%)
Aug 02, 2005	40.06	40.51	39.87	39.91	877,471	-0.13(-0.33%)
Aug 01, 2005	39.87	40.39	39.72	40.04	1,061,645	+0.29(+0.72%)
Jul 29, 2005	40.31	40.46	39.64	39.75	813,411	-0.64(-1.59%)
Jul 28, 2005	40.15	40.64	40.15	40.39	824,776	+0.10(+0.25%)
Jul 27, 2005	40.21	40.57	40.21	40.29	868,818	+0.12(+0.31%)
Jul 26, 2005	39.85	40.35	39.49	40.17	928,616	+0.59(+1.49%)
Jul 25, 2005	40.07	40.08	39.29	39.58	806,695	-0.39(-0.97%)
Jul 22, 2005	39.88	40.17	39.50	39.97	946,568	+0.09(+0.21%)
Jul 21, 2005	40.42	40.42	39.57	39.88	918,929	-0.53(-1.32%)
Jul 20, 2005	41.15	41.23	39.93	40.42	1,928,525	-0.92(-2.23%)
Jul 19, 2005	41.18	42.16	41.18	41.34	1,089,025	+0.34(+0.83%)
Jul 18, 2005	40.63	41.23	40.63	41.00	928,745	+0.11(+0.27%)
Jul 15, 2005	40.60	41.16	40.46	40.89	691,102	+0.29(+0.72%)
Jul 14, 2005	40.84	41.00	40.50	40.59	725,199	-0.01(-0.02%)
Jul 13, 2005	40.88	40.89	40.29	40.60	1,246,464	-0.28(-0.68%)
Jul 12, 2005	41.14	41.21	40.73	40.88	564,273	-0.14(-0.34%)
Jul 11, 2005	41.19	41.22	40.78	41.02	754,775	-0.02(-0.04%)
Jul 08, 2005	41.00	41.09	40.74	41.04	469,603	+0.05(+0.11%)
Jul 07, 2005	40.92	41.21	40.44	40.99	979,761	-0.22(-0.54%)
Jul 06, 2005	41.38	41.61	40.85	41.21	901,881	-0.33(-0.78%)
Jul 05, 2005	40.90	41.73	40.60	41.54	1,092,641	+0.43(+1.04%)
Jul 01, 2005	41.25	41.28	40.66	41.11	653,647	-0.13(-0.32%)
Jun 30, 2005	41.45	41.73	41.18	41.25	562,206	-0.12(-0.30%)
Jun 29, 2005	41.56	41.61	41.28	41.37	741,343	-0.14(-0.34%)
Jun 28, 2005	40.96	41.58	40.96	41.51	941,402	+0.59(+1.44%)
Jun 27, 2005	41.02	41.07	40.66	40.92	695,881	-0.09(-0.23%)
Jun 24, 2005	41.43	41.43	41.01	41.01	1,000,296	-0.41(-0.99%)
Jun 23, 2005	41.50	41.80	41.20	41.42	1,175,687	-0.08(-0.19%)
Jun 22, 2005	41.57	41.73	41.19	41.50	1,124,672	-0.04(-0.09%)
Jun 21, 2005	41.59	41.83	41.21	41.54	1,151,665	+20.77(+100.00%)
Jun 20, 2005	20.75	20.82	20.67	20.77	771,823	-0.01(-0.06%)
Jun 17, 2005	20.70	20.94	20.62	20.78	1,322,794	+0.20(+0.99%)
Jun 16, 2005	20.54	20.64	20.50	20.58	549,679	-0.02(-0.09%)
Jun 15, 2005	20.63	20.66	20.49	20.60	903,044	+0.01(+0.03%)
Jun 14, 2005	20.37	20.67	20.37	20.59	961,163	+0.23(+1.12%)
Jun 13, 2005	20.21	20.51	20.21	20.36	806,953	+0.09(+0.45%)
Jun 10, 2005	20.03	20.48	20.03	20.27	729,719	-0.08(-0.37%)
Jun 09, 2005	20.30	20.41	20.28	20.35	753,483	+0.00(+0.00%)
Jun 08, 2005	20.49	20.52	20.21	20.35	1,287,147	-0.14(-0.69%)
Jun 07, 2005	20.32	20.64	20.32	20.49	1,272,424	+0.08(+0.41%)
Jun 06, 2005	20.48	20.51	20.31	20.41	1,514,458	-0.20(-0.95%)
Jun 03, 2005	20.52	20.67	20.52	20.60	703,372	+0.08(+0.41%)
Jun 02, 2005	20.45	20.60	20.38	20.52	653,518	+0.04(+0.21%)
Jun 01, 2005	20.31	20.58	20.18	20.48	981,569	+0.15(+0.74%)
May 31, 2005	20.64	20.66	20.28	20.32	2,392,963	-0.27(-1.30%)
May 27, 2005	20.64	20.71	20.55	20.59	883,670	-0.03(-0.16%)
May 26, 2005	20.70	20.80	20.54	20.62	1,196,998	-0.09(-0.42%)
May 25, 2005	20.74	20.74	20.60	20.71	902,785	-0.05(-0.24%)
May 24, 2005	21.00	21.02	20.74	20.76	1,260,800	-0.24(-1.12%)
May 23, 2005	21.06	21.06	20.88	21.00	948,764	-0.10(-0.48%)
May 20, 2005	21.04	21.15	20.93	21.10	1,020,574	+0.07(+0.32%)
May 19, 2005	21.04	21.14	20.96	21.03	768,207	-0.03(-0.12%)
May 18, 2005	20.92	21.21	20.92	21.06	1,196,223	+0.17(+0.83%)
May 17, 2005	20.52	20.93	20.47	20.88	1,319,952	+0.24(+1.15%)
May 16, 2005	20.38	20.68	20.35	20.65	1,067,069	+0.27(+1.32%)
May 13, 2005	20.52	20.52	20.13	20.38	1,133,971	-0.08(-0.37%)
May 12, 2005	20.65	20.71	20.36	20.45	837,433	-0.16(-0.76%)
May 11, 2005	20.55	20.66	20.30	20.61	933,007	+0.06(+0.27%)
May 10, 2005	20.76	20.82	20.43	20.55	1,398,736	-0.10(-0.49%)
May 09, 2005	20.57	20.70	20.44	20.65	891,936	+0.09(+0.42%)
May 06, 2005	20.61	20.68	20.51	20.57	760,974	+0.00(+0.01%)
May 05, 2005	20.63	20.70	20.48	20.56	1,192,607	-0.10(-0.51%)
May 04, 2005	20.48	20.79	20.47	20.67	1,673,317	+0.20(+0.97%)
May 03, 2005	20.51	20.57	20.33	20.47	2,470,455	-0.02(-0.08%)
May 02, 2005	20.51	20.75	20.38	20.49	1,567,411	+0.01(+0.03%)
Apr 29, 2005	20.19	20.52	20.19	20.48	1,213,788	+0.32(+1.56%)
Apr 28, 2005	20.23	20.36	20.11	20.16	813,152	-0.21(-1.05%)
Apr 27, 2005	20.23	20.58	20.21	20.38	1,092,125	+0.07(+0.32%)
Apr 26, 2005	20.24	20.45	20.20	20.31	1,177,108	-0.02(-0.11%)
Apr 25, 2005	20.12	20.37	20.06	20.33	1,079,209	+0.24(+1.20%)
Apr 22, 2005	20.05	20.31	19.91	20.09	1,094,708	+0.02(+0.12%)
Apr 21, 2005	19.98	20.23	19.78	20.07	1,221,537	+0.26(+1.30%)
Apr 20, 2005	20.28	20.29	19.58	19.81	1,269,066	-0.48(-2.38%)
Apr 19, 2005	19.97	20.34	19.93	20.30	1,243,235	+0.33(+1.63%)
Apr 18, 2005	20.03	20.05	19.71	19.97	1,323,827	-0.05(-0.26%)
Apr 15, 2005	20.01	20.27	19.98	20.02	1,435,674	+0.01(+0.07%)
Apr 14, 2005	20.34	20.34	19.91	20.01	1,684,941	-0.35(-1.72%)
Apr 13, 2005	20.62	20.71	20.27	20.36	1,347,591	-0.21(-1.02%)
Apr 12, 2005	20.44	20.66	20.31	20.57	1,227,478	+0.09(+0.44%)
Apr 11, 2005	20.41	20.53	20.34	20.48	752,192	+0.08(+0.37%)
Apr 08, 2005	20.49	20.55	20.39	20.40	649,644	-0.08(-0.38%)
Apr 07, 2005	20.32	20.52	20.26	20.48	1,015,666	+0.16(+0.81%)
Apr 06, 2005	20.36	20.44	20.26	20.32	1,079,726	-0.03(-0.14%)
Apr 05, 2005	20.15	20.48	20.14	20.35	1,466,413	+0.20(+0.99%)
Apr 04, 2005	20.23	20.33	20.03	20.15	1,646,453	-0.18(-0.89%)
Apr 01, 2005	20.35	20.59	20.21	20.33	1,778,190	-0.02(-0.11%)
Mar 31, 2005	20.31	20.50	20.15	20.35	1,829,594	+0.03(+0.13%)
Mar 30, 2005	19.70	20.41	19.65	20.32	2,616,916	+0.63(+3.18%)
Mar 29, 2005	19.55	19.89	19.55	19.70	1,758,559	+0.21(+1.05%)
Mar 28, 2005	19.41	19.58	19.32	19.49	849,832	+0.16(+0.81%)
Mar 24, 2005	19.41	19.45	19.32	19.33	920,092	-0.05(-0.25%)
Mar 23, 2005	19.36	19.47	19.27	19.38	1,104,007	+0.06(+0.30%)
Mar 22, 2005	19.42	19.55	19.31	19.32	1,314,011	-0.12(-0.62%)
Mar 21, 2005	19.38	19.53	19.33	19.44	1,302,129	+0.07(+0.35%)
Mar 18, 2005	19.48	19.59	19.32	19.38	3,221,873	-0.02(-0.09%)
Mar 17, 2005	19.11	19.49	19.07	19.39	1,316,853	+0.29(+1.51%)
Mar 16, 2005	19.16	19.26	19.01	19.11	990,093	-0.15(-0.76%)
Mar 15, 2005	19.29	19.44	19.19	19.25	1,039,172	-0.04(-0.23%)
Mar 14, 2005	19.22	19.35	19.22	19.30	1,101,941	+0.06(+0.31%)
Mar 11, 2005	19.31	19.40	19.21	19.24	787,063	-0.05(-0.27%)
Mar 10, 2005	19.25	19.36	19.18	19.29	774,148	+0.04(+0.22%)
Mar 09, 2005	19.36	19.36	19.17	19.25	1,287,406	-0.11(-0.57%)
Mar 08, 2005	19.40	19.44	19.27	19.36	1,063,711	-0.04(-0.22%)
Mar 07, 2005	19.41	19.54	19.38	19.40	1,896,495	-0.01(-0.06%)
Mar 04, 2005	19.37	19.48	19.23	19.41	1,567,928	+0.07(+0.38%)
Mar 03, 2005	19.28	19.36	19.19	19.34	1,628,114	+0.08(+0.43%)
Mar 02, 2005	19.19	19.35	19.11	19.25	982,344	+0.06(+0.33%)
Mar 01, 2005	19.18	19.29	19.15	19.19	1,102,716	-0.05(-0.26%)
Feb 28, 2005	19.02	19.31	19.02	19.24	1,234,194	-0.01(-0.04%)
Feb 25, 2005	19.08	19.39	19.08	19.25	1,519,883	+0.09(+0.50%)
Feb 24, 2005	19.00	19.20	18.92	19.15	907,951	+0.16(+0.83%)
Feb 23, 2005	18.87	19.05	18.81	19.00	1,300,321	+0.20(+1.04%)
Feb 22, 2005	18.97	19.03	18.71	18.80	1,346,041	-0.28(-1.48%)
Feb 18, 2005	19.20	19.26	19.05	19.08	1,584,201	-0.06(-0.31%)
Feb 17, 2005	19.29	19.29	19.11	19.14	962,196	-0.15(-0.76%)
Feb 16, 2005	19.29	19.35	19.11	19.29	1,629,405	-0.06(-0.33%)
Feb 15, 2005	19.22	19.55	19.22	19.35	1,857,749	+0.10(+0.51%)
Feb 14, 2005	19.21	19.33	19.20	19.26	1,591,692	-0.10(-0.53%)
Feb 11, 2005	19.26	19.47	19.17	19.36	1,619,589	+0.09(+0.49%)
Feb 10, 2005	19.10	19.27	19.02	19.26	1,662,985	+0.25(+1.32%)
Feb 09, 2005	19.08	19.18	18.94	19.01	1,604,866	-0.06(-0.33%)
Feb 08, 2005	19.10	19.13	18.99	19.08	1,666,085	-0.08(-0.41%)
Feb 07, 2005	19.13	19.19	19.05	19.16	1,511,100	-0.05(-0.25%)
Feb 04, 2005	18.83	19.25	18.81	19.20	2,220,413	+0.38(+2.02%)
Feb 03, 2005	18.70	18.84	18.63	18.82	1,054,154	+0.02(+0.10%)
Feb 02, 2005	18.66	18.84	18.53	18.81	1,442,390	+0.13(+0.67%)
Feb 01, 2005	18.46	18.70	18.40	18.68	1,518,849	+0.23(+1.26%)
Jan 31, 2005	18.31	18.58	18.31	18.45	1,757,009	+0.13(+0.70%)
Jan 28, 2005	18.45	18.54	18.16	18.32	2,391,155	-0.24(-1.29%)
Jan 27, 2005	17.61	18.60	17.61	18.56	5,195,603	+1.23(+7.10%)
Jan 26, 2005	17.30	17.40	17.25	17.33	1,089,025	+0.10(+0.57%)
Jan 25, 2005	17.45	17.49	17.16	17.23	1,979,929	-0.18(-1.02%)
Jan 24, 2005	17.51	17.56	17.38	17.41	1,653,944	-0.01(-0.07%)
Jan 21, 2005	17.71	17.80	17.35	17.42	2,240,045	-0.29(-1.63%)
Jan 20, 2005	17.87	17.93	17.67	17.71	1,466,413	-0.16(-0.89%)
Jan 19, 2005	17.99	18.00	17.86	17.87	1,288,180	-0.13(-0.70%)
Jan 18, 2005	18.00	18.07	17.91	17.99	1,002,750	-0.06(-0.32%)
Jan 14, 2005	17.95	18.12	17.85	18.05	780,347	+0.15(+0.83%)
Jan 13, 2005	18.14	18.38	17.88	17.90	2,010,151	-0.20(-1.10%)
Jan 12, 2005	17.73	18.17	17.72	18.10	3,259,327	+0.55(+3.11%)
Jan 11, 2005	17.71	17.74	17.48	17.55	1,653,686	-0.14(-0.78%)
Jan 10, 2005	17.67	17.81	17.65	17.69	1,964,689	-0.00(-0.02%)
Jan 07, 2005	17.95	17.97	17.65	17.70	2,550,272	-0.14(-0.77%)
Jan 06, 2005	18.01	18.01	17.76	17.83	2,068,012	-0.05(-0.28%)
Jan 05, 2005	18.13	18.13	17.87	17.88	1,818,486	-0.25(-1.37%)
Jan 04, 2005	18.34	18.39	18.02	18.13	1,332,609	-0.21(-1.12%)
Jan 03, 2005	18.52	18.58	18.29	18.34	1,027,548	-0.16(-0.86%)
Dec 31, 2004	18.62	18.62	18.50	18.50	615,547	-0.11(-0.58%)
Dec 30, 2004	18.51	18.66	18.51	18.60	644,994	+0.07(+0.39%)
Dec 29, 2004	18.44	18.57	18.39	18.53	819,868	+0.02(+0.09%)
Dec 28, 2004	18.32	18.52	18.22	18.51	786,547	+0.15(+0.81%)
Dec 27, 2004	18.47	18.52	18.37	18.37	692,264	-0.08(-0.44%)
Dec 23, 2004	18.37	18.52	18.32	18.45	734,110	+0.14(+0.75%)
Dec 22, 2004	18.38	18.42	18.24	18.31	1,186,149	-0.05(-0.30%)
Dec 21, 2004	18.31	18.43	18.28	18.36	1,070,944	+0.15(+0.82%)
Dec 20, 2004	18.35	18.35	18.10	18.21	906,402	-0.01(-0.03%)
Dec 17, 2004	18.06	18.36	18.05	18.22	2,394,254	+0.04(+0.21%)
Dec 16, 2004	18.29	18.33	18.11	18.18	1,341,392	-0.08(-0.42%)
Dec 15, 2004	18.53	18.53	18.18	18.26	3,867,642	-0.27(-1.45%)
Dec 14, 2004	18.39	18.53	18.33	18.53	1,409,327	-0.10(-0.56%)
Dec 13, 2004	18.66	18.70	18.48	18.63	1,036,847	+0.02(+0.12%)
Dec 10, 2004	18.70	18.74	18.51	18.61	1,379,621	-0.09(-0.47%)
Dec 09, 2004	18.44	18.74	18.36	18.70	1,381,430	+0.15(+0.82%)
Dec 08, 2004	18.20	18.58	18.20	18.54	1,190,798	+0.35(+1.90%)
Dec 07, 2004	18.47	18.47	18.07	18.20	1,392,537	-0.28(-1.53%)
Dec 06, 2004	18.31	18.51	18.28	18.48	1,677,709	+0.15(+0.85%)
Dec 03, 2004	18.24	18.35	18.19	18.32	1,306,779	+0.06(+0.34%)
Dec 02, 2004	18.20	18.38	18.16	18.26	1,026,515	-0.04(-0.21%)
Dec 01, 2004	18.05	18.33	18.05	18.30	1,332,868	+0.15(+0.85%)
Nov 30, 2004	17.94	18.21	17.92	18.15	1,437,999	+0.15(+0.82%)
Nov 29, 2004	17.91	18.03	17.86	18.00	1,306,004	+0.17(+0.94%)
Nov 26, 2004	17.71	17.94	17.68	17.83	427,241	+0.04(+0.25%)
Nov 24, 2004	17.83	17.85	17.71	17.79	912,343	-0.08(-0.43%)
Nov 23, 2004	17.87	17.92	17.63	17.86	1,424,567	-0.05(-0.30%)
Nov 22, 2004	17.61	17.98	17.61	17.92	1,628,888	+0.22(+1.22%)
Nov 19, 2004	17.82	17.84	17.59	17.70	1,703,539	-0.11(-0.60%)
Nov 18, 2004	17.62	17.90	17.49	17.81	2,022,808	+0.19(+1.05%)
Nov 17, 2004	17.80	17.85	17.61	17.62	1,926,201	-0.20(-1.10%)
Nov 16, 2004	17.99	18.05	17.79	17.82	1,510,583	-0.18(-0.98%)
Nov 15, 2004	17.73	18.02	17.73	17.99	1,623,206	+0.18(+0.99%)
Nov 12, 2004	17.66	17.82	17.59	17.82	1,672,284	+0.14(+0.77%)
Nov 11, 2004	17.59	17.71	17.52	17.68	1,680,808	+0.15(+0.84%)
Nov 10, 2004	17.61	17.78	17.52	17.54	1,545,455	-0.13(-0.73%)
Nov 09, 2004	17.51	17.73	17.42	17.66	1,340,875	+0.22(+1.29%)
Nov 08, 2004	17.47	17.58	17.41	17.44	1,225,153	-0.13(-0.72%)
Nov 05, 2004	17.37	17.58	17.30	17.57	1,853,100	+0.15(+0.85%)
Nov 04, 2004	17.22	17.47	17.19	17.42	2,305,913	+0.20(+1.17%)
Nov 03, 2004	17.03	17.27	17.00	17.22	2,651,787	+0.21(+1.24%)
Nov 02, 2004	17.05	17.12	16.98	17.01	1,782,065	-0.06(-0.34%)
Nov 01, 2004	16.94	17.11	16.94	17.06	1,593,242	+0.12(+0.71%)
Oct 29, 2004	16.74	16.95	16.74	16.94	1,327,443	+0.11(+0.68%)
Oct 28, 2004	16.51	16.91	16.51	16.83	1,793,689	-0.13(-0.74%)
Oct 27, 2004	16.66	16.99	16.66	16.96	2,279,824	+0.20(+1.17%)
Oct 26, 2004	16.52	16.78	16.52	16.76	1,317,628	+0.29(+1.79%)
Oct 25, 2004	16.40	16.60	16.10	16.47	1,672,026	-0.08(-0.46%)
Oct 22, 2004	16.57	16.74	16.52	16.54	1,011,275	+0.00(+0.02%)
Oct 21, 2004	16.47	16.63	16.36	16.54	996,551	-0.00(-0.01%)
Oct 20, 2004	16.38	16.63	16.23	16.54	1,317,369	+0.16(+0.96%)
Oct 19, 2004	16.68	16.68	16.10	16.38	2,266,909	-0.31(-1.84%)
Oct 18, 2004	16.48	16.71	16.38	16.69	732,560	+0.17(+1.04%)
Oct 15, 2004	16.48	16.65	16.32	16.52	1,019,799	+0.12(+0.73%)
Oct 14, 2004	16.48	16.73	16.39	16.40	717,837	-0.08(-0.48%)
Oct 13, 2004	16.73	16.74	16.41	16.48	888,062	-0.25(-1.48%)
Oct 12, 2004	16.63	16.75	16.60	16.73	580,417	+0.04(+0.24%)
Oct 11, 2004	16.70	16.79	16.67	16.69	415,100	-0.01(-0.08%)
Oct 08, 2004	16.79	16.92	16.64	16.70	899,169	-0.09(-0.56%)
Oct 07, 2004	16.99	16.99	16.79	16.79	637,761	-0.16(-0.97%)
Oct 06, 2004	17.03	17.05	16.84	16.96	1,079,468	-0.10(-0.57%)
Oct 05, 2004	16.97	17.12	16.90	17.06	918,800	+0.07(+0.43%)
Oct 04, 2004	17.03	17.13	16.94	16.98	1,131,904	-0.05(-0.31%)

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.