Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.59	34.10	33.56	33.84	15,697,160	+0.38(+1.14%)
Sep 29, 2005	32.40	33.70	32.12	33.46	22,210,136	+1.11(+3.43%)
Sep 28, 2005	32.67	32.80	32.27	32.35	11,622,801	-0.13(-0.40%)
Sep 27, 2005	32.17	32.61	32.17	32.48	12,248,201	+0.30(+0.93%)
Sep 26, 2005	32.48	32.55	31.99	32.18	13,548,210	+0.05(+0.16%)
Sep 23, 2005	32.13	32.25	31.75	32.13	14,903,743	+0.09(+0.28%)
Sep 22, 2005	32.04	32.41	31.76	32.04	18,262,204	+0.07(+0.22%)
Sep 21, 2005	32.53	33.10	31.60	31.97	21,708,356	-0.67(-2.05%)
Sep 20, 2005	32.88	33.11	32.36	32.64	14,584,455	-0.11(-0.34%)
Sep 19, 2005	33.27	33.47	32.25	32.75	15,430,535	-0.42(-1.27%)
Sep 16, 2005	33.70	33.77	33.05	33.17	20,874,482	-0.40(-1.19%)
Sep 15, 2005	33.95	33.99	33.50	33.57	10,407,549	-0.23(-0.68%)
Sep 14, 2005	34.30	34.50	33.64	33.80	15,017,900	-0.50(-1.46%)
Sep 13, 2005	33.93	34.71	33.73	34.30	19,334,470	+0.39(+1.15%)
Sep 12, 2005	33.42	34.34	33.41	33.91	18,538,856	+0.45(+1.34%)
Sep 09, 2005	33.35	33.60	33.02	33.46	15,248,871	+0.12(+0.36%)
Sep 08, 2005	33.74	33.93	33.20	33.34	17,450,260	-0.72(-2.11%)
Sep 07, 2005	33.50	34.26	33.30	34.06	12,536,238	+0.38(+1.13%)
Sep 06, 2005	33.18	33.78	33.18	33.68	12,442,161	+0.51(+1.54%)
Sep 02, 2005	33.20	33.37	33.10	33.17	6,845,516	-0.07(-0.21%)
Sep 01, 2005	33.28	33.51	33.04	33.24	11,637,964	-0.08(-0.24%)
Aug 31, 2005	33.25	33.39	32.99	33.32	13,031,515	+0.14(+0.42%)
Aug 30, 2005	33.50	33.67	33.00	33.18	13,493,036	-0.50(-1.48%)
Aug 29, 2005	33.40	33.78	33.31	33.68	11,422,662	+0.11(+0.33%)
Aug 26, 2005	33.51	33.81	33.38	33.57	9,832,951	+0.09(+0.27%)
Aug 25, 2005	33.54	33.62	33.20	33.48	12,563,768	+0.01(+0.03%)
Aug 24, 2005	32.92	33.68	32.88	33.47	23,245,048	+0.36(+1.09%)
Aug 23, 2005	33.29	33.33	32.65	33.11	16,908,154	-0.09(-0.27%)
Aug 22, 2005	34.07	34.10	33.07	33.20	21,062,600	-0.80(-2.35%)
Aug 19, 2005	34.39	34.47	33.98	34.00	13,195,699	-0.36(-1.05%)
Aug 18, 2005	34.13	34.73	34.12	34.36	12,154,184	-0.03(-0.09%)
Aug 17, 2005	34.30	34.73	34.23	34.39	10,443,691	+0.16(+0.47%)
Aug 16, 2005	34.57	34.66	34.21	34.23	11,868,016	-0.37(-1.07%)
Aug 15, 2005	34.80	34.87	34.49	34.60	11,243,998	+0.00(+0.00%)
Aug 12, 2005	34.86	34.88	34.45	34.60	13,637,555	-0.34(-0.97%)
Aug 11, 2005	34.54	35.00	34.32	34.94	22,665,832	+0.75(+2.19%)
Aug 10, 2005	34.28	34.77	34.00	34.19	18,054,364	+0.13(+0.38%)
Aug 09, 2005	34.15	34.32	33.91	34.06	10,004,269	+0.12(+0.35%)
Aug 08, 2005	33.86	34.18	33.66	33.94	13,080,706	+0.42(+1.25%)
Aug 05, 2005	34.09	34.28	33.49	33.52	11,992,444	-0.54(-1.59%)
Aug 04, 2005	34.26	34.60	34.00	34.06	11,277,590	-0.45(-1.30%)
Aug 03, 2005	33.75	34.68	33.73	34.51	18,283,088	+0.63(+1.86%)
Aug 02, 2005	33.46	34.20	33.39	33.88	17,668,780	+0.55(+1.65%)
Aug 01, 2005	33.63	33.69	33.31	33.33	12,652,822	-0.01(-0.03%)
Jul 29, 2005	34.01	34.06	33.34	33.34	16,326,145	-0.67(-1.97%)
Jul 28, 2005	34.23	34.31	33.98	34.01	12,099,508	-0.28(-0.82%)
Jul 27, 2005	34.22	34.37	33.95	34.29	20,504,878	+0.14(+0.41%)
Jul 26, 2005	34.05	34.30	33.91	34.15	17,501,308	+0.30(+0.89%)
Jul 25, 2005	33.88	34.08	33.59	33.85	23,393,296	+0.32(+0.95%)
Jul 22, 2005	33.35	33.77	33.17	33.53	27,878,846	+0.59(+1.79%)
Jul 21, 2005	33.75	33.76	32.75	32.94	37,989,132	-0.46(-1.38%)
Jul 20, 2005	34.21	34.35	32.65	33.40	82,995,040	-4.33(-11.48%)
Jul 19, 2005	37.02	38.02	36.56	37.73	35,207,700	+1.15(+3.14%)
Jul 18, 2005	36.45	36.78	36.37	36.58	11,025,633	+0.00(+0.00%)
Jul 15, 2005	37.05	37.16	36.50	36.58	12,391,525	-0.28(-0.76%)
Jul 14, 2005	37.40	37.50	36.77	36.86	14,755,389	+0.13(+0.35%)
Jul 13, 2005	36.42	36.98	36.41	36.73	17,075,552	+0.50(+1.38%)
Jul 12, 2005	36.20	36.49	35.94	36.23	19,735,816	+0.47(+1.31%)
Jul 11, 2005	34.90	35.81	34.78	35.76	20,336,484	+1.14(+3.29%)
Jul 08, 2005	34.77	34.87	34.25	34.62	15,520,353	-0.01(-0.03%)
Jul 07, 2005	33.87	34.77	33.72	34.63	16,359,972	+0.51(+1.49%)
Jul 06, 2005	34.64	34.97	34.03	34.12	13,689,339	-0.48(-1.39%)
Jul 05, 2005	34.25	35.08	34.20	34.60	16,103,000	+0.16(+0.46%)
Jul 01, 2005	34.76	34.85	34.22	34.44	9,875,200	-0.21(-0.61%)
Jun 30, 2005	34.84	35.17	34.44	34.65	17,096,648	-0.29(-0.83%)
Jun 29, 2005	35.80	35.94	34.88	34.94	16,489,901	-0.86(-2.40%)
Jun 28, 2005	35.95	36.24	35.51	35.80	13,352,112	+0.12(+0.34%)
Jun 27, 2005	35.88	36.11	35.20	35.68	12,113,027	-0.41(-1.14%)
Jun 24, 2005	36.26	36.40	35.60	36.09	13,856,531	-0.11(-0.30%)
Jun 23, 2005	36.85	37.31	36.20	36.20	15,570,947	-0.70(-1.90%)
Jun 22, 2005	36.91	37.32	36.84	36.90	12,156,815	-0.05(-0.14%)
Jun 21, 2005	36.37	37.31	36.36	36.95	16,226,434	+0.50(+1.37%)
Jun 20, 2005	35.96	36.84	35.79	36.45	12,795,256	+0.15(+0.41%)
Jun 17, 2005	36.76	36.98	36.12	36.30	16,053,194	-0.10(-0.27%)
Jun 16, 2005	36.46	36.74	36.22	36.40	12,499,061	+0.08(+0.22%)
Jun 15, 2005	36.97	37.11	35.91	36.32	23,071,936	-0.48(-1.30%)
Jun 14, 2005	36.56	37.05	36.43	36.80	13,026,579	-0.10(-0.27%)
Jun 13, 2005	36.66	37.51	36.53	36.90	11,602,339	+0.09(+0.24%)
Jun 10, 2005	37.48	37.50	36.32	36.81	14,228,685	-0.64(-1.71%)
Jun 09, 2005	36.81	37.48	36.38	37.45	18,456,520	+0.82(+2.24%)
Jun 08, 2005	37.42	37.45	36.32	36.63	20,122,694	-0.81(-2.16%)
Jun 07, 2005	38.72	38.95	37.32	37.44	22,938,820	-1.08(-2.80%)
Jun 06, 2005	37.79	38.74	37.75	38.52	12,432,956	+0.60(+1.58%)
Jun 03, 2005	38.24	38.79	37.60	37.92	12,852,920	-0.58(-1.51%)
Jun 02, 2005	38.20	38.71	38.13	38.50	13,158,733	+0.08(+0.21%)
Jun 01, 2005	37.31	38.90	37.17	38.42	28,225,936	+1.22(+3.28%)
May 31, 2005	37.03	37.35	36.85	37.20	12,498,841	-0.07(-0.19%)
May 27, 2005	36.98	37.47	36.95	37.27	10,259,191	+0.13(+0.35%)
May 26, 2005	36.45	37.19	36.35	37.14	15,550,424	+0.87(+2.40%)
May 25, 2005	36.25	36.42	36.06	36.27	15,045,089	-0.36(-0.98%)
May 24, 2005	36.87	37.10	36.45	36.63	17,481,700	-0.17(-0.46%)
May 23, 2005	36.10	37.10	36.04	36.80	21,633,428	+0.47(+1.29%)
May 20, 2005	36.60	36.64	36.13	36.33	13,779,843	-0.42(-1.14%)
May 19, 2005	36.13	36.99	36.11	36.75	21,271,924	+0.80(+2.23%)
May 18, 2005	35.79	36.58	35.69	35.95	23,780,800	+0.27(+0.76%)
May 17, 2005	35.20	35.80	35.14	35.68	13,179,293	+0.23(+0.65%)
May 16, 2005	34.78	35.50	34.74	35.45	15,675,235	+0.63(+1.81%)
May 13, 2005	34.71	35.35	34.35	34.82	15,870,578	+0.11(+0.32%)
May 12, 2005	34.95	35.37	34.54	34.71	18,911,682	-0.17(-0.49%)
May 11, 2005	34.09	34.88	33.69	34.88	19,543,424	+0.82(+2.41%)
May 10, 2005	34.30	34.37	33.86	34.06	13,629,360	-0.53(-1.53%)
May 09, 2005	34.48	34.65	34.25	34.59	10,001,770	+0.07(+0.20%)
May 06, 2005	35.00	35.08	34.45	34.52	14,229,312	-0.19(-0.55%)
May 05, 2005	35.10	35.29	34.43	34.71	16,979,306	-0.47(-1.34%)
May 04, 2005	34.43	35.50	34.38	35.18	23,865,036	+0.90(+2.63%)
May 03, 2005	34.05	34.60	33.90	34.28	22,057,626	-0.10(-0.29%)
May 02, 2005	34.44	34.85	34.03	34.38	13,248,469	-0.12(-0.35%)
Apr 29, 2005	34.60	34.75	33.92	34.50	15,762,667	+0.17(+0.50%)
Apr 28, 2005	34.70	34.93	34.02	34.33	16,163,672	-0.62(-1.77%)
Apr 27, 2005	34.70	35.14	34.59	34.95	14,963,935	-0.05(-0.14%)
Apr 26, 2005	35.12	35.42	34.80	35.00	18,025,496	-0.49(-1.38%)
Apr 25, 2005	34.58	35.59	34.58	35.49	23,886,772	+0.62(+1.78%)
Apr 22, 2005	35.21	35.88	34.50	34.87	31,876,514	-1.00(-2.79%)
Apr 21, 2005	35.12	35.91	34.71	35.87	27,973,376	+1.22(+3.52%)
Apr 20, 2005	34.96	35.25	34.36	34.65	50,172,668	+1.43(+4.31%)
Apr 19, 2005	32.96	33.33	32.42	33.22	34,528,924	+0.67(+2.06%)
Apr 18, 2005	32.43	33.09	32.40	32.55	19,202,800	+0.09(+0.28%)
Apr 15, 2005	32.96	33.41	32.29	32.46	27,053,032	-1.00(-2.99%)
Apr 14, 2005	33.63	34.20	33.40	33.46	19,910,552	-0.14(-0.42%)
Apr 13, 2005	34.16	34.46	33.40	33.60	16,890,230	-0.68(-1.98%)
Apr 12, 2005	34.35	34.50	33.74	34.28	22,732,952	-0.32(-0.92%)
Apr 11, 2005	34.97	35.09	34.54	34.60	11,763,732	-0.16(-0.46%)
Apr 08, 2005	35.04	35.14	34.65	34.76	11,106,435	-0.31(-0.88%)
Apr 07, 2005	34.45	35.25	34.45	35.07	20,602,518	+0.58(+1.68%)
Apr 06, 2005	35.14	35.42	34.12	34.49	23,596,720	-0.66(-1.88%)
Apr 05, 2005	35.15	35.40	34.84	35.15	20,330,220	+0.08(+0.23%)
Apr 04, 2005	34.34	35.27	33.75	35.07	27,877,992	+0.79(+2.30%)
Apr 01, 2005	34.18	34.77	34.15	34.28	28,063,512	+0.38(+1.12%)
Mar 31, 2005	33.55	34.20	33.20	33.90	25,477,290	+0.42(+1.25%)
Mar 30, 2005	32.31	33.60	32.27	33.48	28,387,788	+1.32(+4.10%)
Mar 29, 2005	32.18	32.84	31.79	32.16	23,555,784	-0.09(-0.28%)
Mar 28, 2005	32.21	32.50	32.10	32.25	20,682,810	+0.84(+2.67%)
Mar 24, 2005	31.94	32.09	31.41	31.41	23,224,772	+0.54(+1.75%)
Mar 23, 2005	30.91	31.33	30.85	30.87	13,943,925	-0.12(-0.39%)
Mar 22, 2005	31.70	31.98	30.86	30.99	19,637,494	-0.63(-1.99%)
Mar 21, 2005	31.29	31.77	30.98	31.62	18,471,786	+0.51(+1.64%)
Mar 18, 2005	31.53	31.73	30.91	31.11	21,699,512	-0.50(-1.58%)
Mar 17, 2005	31.80	31.98	31.54	31.61	13,762,346	+0.03(+0.09%)
Mar 16, 2005	31.87	32.35	31.40	31.58	18,130,060	-0.36(-1.13%)
Mar 15, 2005	31.61	32.28	31.53	31.94	21,028,526	+0.62(+1.98%)
Mar 14, 2005	31.74	31.83	30.65	31.32	19,737,964	-0.33(-1.04%)
Mar 11, 2005	31.86	32.21	31.65	31.65	13,380,612	-0.26(-0.81%)
Mar 10, 2005	32.43	32.56	31.60	31.91	19,386,856	-0.41(-1.27%)
Mar 09, 2005	33.01	33.15	32.01	32.32	21,824,378	-0.84(-2.53%)
Mar 08, 2005	33.55	33.73	33.14	33.16	17,841,040	+0.07(+0.21%)
Mar 07, 2005	32.40	33.31	32.36	33.09	18,012,988	+0.73(+2.26%)
Mar 04, 2005	32.36	32.57	31.76	32.36	17,499,732	+0.05(+0.15%)
Mar 03, 2005	32.25	32.48	31.80	32.31	17,995,040	+0.08(+0.25%)
Mar 02, 2005	32.07	32.60	31.75	32.23	15,365,236	-0.07(-0.22%)
Mar 01, 2005	32.37	32.67	32.05	32.30	20,267,770	+0.03(+0.09%)
Feb 28, 2005	31.74	33.77	31.62	32.27	25,319,890	+0.54(+1.70%)
Feb 25, 2005	31.53	31.96	31.43	31.73	20,122,082	+0.25(+0.79%)
Feb 24, 2005	30.43	31.49	30.30	31.48	55,572,544	-0.64(-1.99%)
Feb 23, 2005	32.82	32.92	31.40	32.12	34,835,644	-0.67(-2.04%)
Feb 22, 2005	33.25	33.82	32.66	32.79	18,279,556	-0.81(-2.41%)
Feb 18, 2005	33.84	33.98	33.38	33.60	12,517,492	-0.22(-0.65%)
Feb 17, 2005	34.42	34.79	33.76	33.82	16,297,756	-0.60(-1.74%)
Feb 16, 2005	33.81	34.82	33.75	34.42	22,689,508	+0.44(+1.29%)
Feb 15, 2005	34.34	34.92	33.81	33.98	20,730,868	-0.35(-1.02%)
Feb 14, 2005	34.01	34.41	33.78	34.33	20,199,756	+0.18(+0.53%)
Feb 11, 2005	33.45	34.70	33.31	34.15	20,392,640	+0.71(+2.12%)
Feb 10, 2005	33.72	33.72	32.47	33.44	32,645,980	-0.15(-0.45%)
Feb 09, 2005	34.60	34.66	33.45	33.59	18,380,764	-0.77(-2.24%)
Feb 08, 2005	34.64	34.91	34.32	34.36	17,448,564	-0.11(-0.32%)
Feb 07, 2005	35.07	35.19	34.36	34.47	14,993,435	-0.55(-1.57%)
Feb 04, 2005	34.71	35.30	34.71	35.02	16,868,784	-0.16(-0.45%)
Feb 03, 2005	35.27	35.67	35.00	35.18	16,781,286	-0.36(-1.01%)
Feb 02, 2005	36.02	36.34	35.29	35.54	33,533,572	+0.79(+2.27%)
Feb 01, 2005	35.13	35.28	34.46	34.75	18,842,086	-0.46(-1.31%)
Jan 31, 2005	35.04	35.44	34.53	35.21	20,907,316	+0.59(+1.70%)
Jan 28, 2005	34.90	35.24	34.12	34.62	17,864,468	-0.11(-0.32%)
Jan 27, 2005	35.38	35.49	34.35	34.73	21,521,728	-0.74(-2.09%)
Jan 26, 2005	34.70	35.74	34.39	35.47	25,808,850	+1.43(+4.20%)
Jan 25, 2005	34.56	34.76	33.94	34.04	26,986,020	+0.11(+0.32%)
Jan 24, 2005	35.48	35.52	33.75	33.93	31,492,680	-1.37(-3.88%)
Jan 21, 2005	36.08	36.11	35.29	35.30	22,183,940	-0.48(-1.34%)
Jan 20, 2005	35.40	36.42	35.05	35.78	30,252,636	-0.67(-1.84%)
Jan 19, 2005	38.09	38.20	36.42	36.45	44,760,568	-0.73(-1.96%)
Jan 18, 2005	37.16	37.46	36.60	37.18	44,266,248	+0.48(+1.31%)
Jan 14, 2005	35.86	36.70	35.83	36.70	27,730,234	+1.37(+3.88%)
Jan 13, 2005	36.14	36.32	35.26	35.33	18,587,832	-0.81(-2.24%)
Jan 12, 2005	35.88	36.18	34.80	36.14	23,314,908	+0.48(+1.35%)
Jan 11, 2005	36.31	36.58	35.39	35.66	19,894,372	-0.66(-1.82%)
Jan 10, 2005	36.08	36.76	35.51	36.32	17,747,820	+0.36(+1.00%)
Jan 07, 2005	35.99	36.46	35.41	35.96	18,608,476	+0.53(+1.50%)
Jan 06, 2005	36.32	36.50	35.21	35.43	20,837,484	-0.70(-1.94%)
Jan 05, 2005	36.68	36.98	36.06	36.13	18,494,396	-0.45(-1.23%)
Jan 04, 2005	38.45	38.54	36.46	36.58	26,743,612	-1.60(-4.19%)
Jan 03, 2005	38.36	38.90	37.65	38.18	25,544,176	+0.50(+1.33%)
Dec 31, 2004	38.00	38.20	37.50	37.68	7,556,000	-0.19(-0.50%)
Dec 30, 2004	38.03	38.21	37.82	37.87	6,956,500	+0.02(+0.05%)
Dec 29, 2004	37.83	38.40	37.75	37.85	10,166,300	-0.05(-0.13%)
Dec 28, 2004	37.85	37.99	37.65	37.90	11,314,600	+0.16(+0.42%)
Dec 27, 2004	37.45	38.00	37.40	37.74	11,107,200	+0.49(+1.32%)
Dec 23, 2004	37.30	37.50	37.21	37.25	6,056,700	-0.04(-0.11%)
Dec 22, 2004	36.47	37.35	36.41	37.29	11,950,100	+0.63(+1.72%)
Dec 21, 2004	36.89	37.16	36.24	36.66	12,396,500	+0.00(+0.00%)
Dec 20, 2004	36.87	37.53	36.21	36.66	18,334,200	-0.11(-0.31%)
Dec 17, 2004	36.77	37.54	36.61	36.77	14,209,900	-0.31(-0.83%)
Dec 16, 2004	38.34	38.36	36.90	37.08	18,710,900	-1.21(-3.16%)
Dec 15, 2004	38.13	38.59	37.95	38.29	9,736,000	+0.03(+0.08%)
Dec 14, 2004	37.98	38.47	37.82	38.26	10,092,700	+0.17(+0.45%)
Dec 13, 2004	38.26	38.32	37.55	38.09	10,287,500	+0.07(+0.18%)
Dec 10, 2004	38.02	38.58	37.93	38.02	10,023,100	-0.29(-0.76%)
Dec 09, 2004	36.82	38.64	36.82	38.31	18,904,400	+1.26(+3.40%)
Dec 08, 2004	37.35	37.44	36.78	37.05	14,016,600	-0.03(-0.08%)
Dec 07, 2004	38.75	38.93	37.00	37.08	17,727,900	-1.76(-4.53%)
Dec 06, 2004	38.71	39.00	38.51	38.84	12,011,400	-0.18(-0.46%)
Dec 03, 2004	39.14	39.79	38.71	39.02	15,906,600	-0.12(-0.31%)
Dec 02, 2004	37.97	39.40	37.89	39.14	22,575,800	+1.14(+3.00%)
Dec 01, 2004	37.92	38.03	37.35	38.00	13,224,800	+0.38(+1.01%)
Nov 30, 2004	37.94	38.19	37.52	37.62	11,088,500	-0.50(-1.31%)
Nov 29, 2004	38.07	38.24	37.50	38.12	13,926,400	+0.31(+0.82%)
Nov 26, 2004	37.83	38.15	37.57	37.81	6,231,000	+0.20(+0.53%)
Nov 24, 2004	37.15	37.64	36.66	37.61	16,502,600	+1.21(+3.32%)
Nov 23, 2004	36.70	37.05	36.10	36.40	14,694,400	-0.05(-0.14%)
Nov 22, 2004	36.02	36.50	35.35	36.45	17,268,800	+0.30(+0.83%)
Nov 19, 2004	37.24	37.41	35.90	36.15	15,967,700	-1.04(-2.80%)
Nov 18, 2004	37.44	37.78	37.10	37.19	15,434,800	+0.24(+0.65%)
Nov 17, 2004	36.95	37.37	36.48	36.95	15,236,100	+0.21(+0.57%)
Nov 16, 2004	37.29	37.41	36.56	36.74	15,169,600	-0.89(-2.37%)
Nov 15, 2004	37.78	38.00	37.31	37.63	13,142,500	-0.17(-0.45%)
Nov 12, 2004	37.88	38.30	37.53	37.80	16,556,700	+0.01(+0.03%)
Nov 11, 2004	36.87	37.82	36.46	37.79	16,665,100	+1.13(+3.08%)
Nov 10, 2004	36.85	37.19	36.37	36.66	14,212,400	-0.37(-1.00%)
Nov 09, 2004	37.24	37.63	36.86	37.03	15,060,500	-0.11(-0.30%)
Nov 08, 2004	36.83	37.32	36.71	37.14	15,383,000	+0.79(+2.17%)
Nov 05, 2004	37.60	37.85	35.76	36.35	25,730,000	-1.31(-3.48%)
Nov 04, 2004	37.63	37.95	36.75	37.66	19,838,600	-0.31(-0.82%)
Nov 03, 2004	38.86	39.25	37.54	37.97	25,388,400	+0.23(+0.61%)
Nov 02, 2004	36.97	38.15	36.89	37.74	22,935,600	+0.82(+2.22%)
Nov 01, 2004	35.91	37.00	35.86	36.92	16,485,000	+0.73(+2.02%)
Oct 29, 2004	36.18	36.72	35.86	36.19	13,470,100	-0.26(-0.71%)
Oct 28, 2004	35.83	36.50	35.82	36.45	13,357,400	+0.27(+0.75%)
Oct 27, 2004	34.88	36.52	34.85	36.18	21,025,500	+1.09(+3.11%)
Oct 26, 2004	35.12	35.39	34.75	35.09	15,742,200	-0.11(-0.31%)
Oct 25, 2004	34.85	35.24	34.50	35.20	17,843,800	+0.24(+0.69%)
Oct 22, 2004	36.58	36.75	34.93	34.96	35,707,700	-0.74(-2.07%)
Oct 21, 2004	35.37	35.93	34.90	35.70	28,070,500	+1.21(+3.51%)
Oct 20, 2004	34.34	34.57	34.00	34.49	16,009,200	-0.15(-0.43%)
Oct 19, 2004	35.42	35.69	34.53	34.64	22,347,500	-0.66(-1.87%)
Oct 18, 2004	34.31	35.40	34.11	35.30	19,850,600	+0.78(+2.26%)
Oct 15, 2004	34.94	35.03	34.41	34.52	19,661,100	-0.44(-1.26%)
Oct 14, 2004	34.98	35.15	34.22	34.96	22,812,300	+0.00(+0.00%)
Oct 13, 2004	35.95	36.28	34.84	34.96	49,515,800	+0.73(+2.13%)
Oct 12, 2004	33.69	34.48	33.60	34.23	32,083,300	+0.21(+0.61%)
Oct 11, 2004	34.39	34.55	33.65	34.02	12,684,400	-0.15(-0.44%)
Oct 08, 2004	34.49	35.00	34.10	34.17	16,182,800	-0.61(-1.75%)
Oct 07, 2004	34.91	35.49	34.72	34.78	16,278,000	-0.18(-0.51%)
Oct 06, 2004	34.75	35.15	34.51	34.96	17,126,500	+0.00(+0.00%)
Oct 05, 2004	34.57	35.00	34.43	34.96	14,977,900	+0.05(+0.14%)
Oct 04, 2004	35.14	35.45	34.73	34.91	21,300,200	-0.12(-0.34%)

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.