Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	4619	4621	4586	4600	86,857,400	+21.16(+0.46%)
Sep 29, 2005	4599	4607	4576	4579	82,104,800	-20.77(-0.45%)
Sep 28, 2005	4563	4602	4563	4600	114,690,000	+52.83(+1.16%)
Sep 27, 2005	4556	4563	4537	4547	89,496,400	-20.12(-0.44%)
Sep 26, 2005	4510	4567	4510	4567	127,857,200	+89.72(+2.00%)
Sep 23, 2005	4459	4477	4452	4477	89,484,800	+29.05(+0.65%)
Sep 22, 2005	4455	4463	4424	4448	125,026,000	-19.91(-0.45%)
Sep 21, 2005	4498	4514	4466	4468	128,982,400	-63.74(-1.41%)
Sep 20, 2005	4516	4537	4515	4532	106,255,200	+26.12(+0.58%)
Sep 19, 2005	4486	4523	4463	4506	82,714,600	-3.81(-0.08%)
Sep 16, 2005	4479	4527	4476	4509	127,334,400	+30.10(+0.67%)
Sep 15, 2005	4461	4495	4459	4479	87,647,200	+8.96(+0.20%)
Sep 14, 2005	4460	4479	4454	4470	100,251,800	+17.02(+0.38%)
Sep 13, 2005	4493	4498	4453	4453	126,202,800	-38.41(-0.86%)
Sep 12, 2005	4505	4518	4490	4492	97,723,200	+0.14(+0.00%)
Sep 09, 2005	4473	4495	4473	4492	88,044,800	+25.74(+0.58%)
Sep 08, 2005	4478	4486	4453	4466	103,737,600	-20.25(-0.45%)
Sep 07, 2005	4490	4498	4476	4486	121,019,200	+13.64(+0.30%)
Sep 06, 2005	4438	4473	4434	4473	102,022,400	+42.46(+0.96%)
Sep 05, 2005	4405	4432	4405	4430	57,403,000	+25.14(+0.57%)
Sep 02, 2005	4414	4433	4393	4405	94,891,000	-19.20(-0.43%)
Sep 01, 2005	4424	4438	4408	4424	105,772,800	+24.79(+0.56%)
Aug 31, 2005	4357	4400	4357	4399	129,913,400	+42.70(+0.98%)
Aug 30, 2005	4374	4382	4357	4357	70,991,600	-4.61(-0.11%)
Aug 29, 2005	4320	4364	4313	4361	51,477,200	+18.57(+0.43%)
Aug 26, 2005	4380	4393	4343	4343	73,533,400	-35.81(-0.82%)
Aug 25, 2005	4397	4397	4369	4379	86,899,600	-45.92(-1.04%)
Aug 24, 2005	4428	4432	4401	4424	91,589,000	-12.13(-0.27%)
Aug 23, 2005	4472	4472	4437	4437	65,161,800	-49.38(-1.10%)
Aug 22, 2005	4490	4498	4479	4486	48,707,000	-1.96(-0.04%)
Aug 19, 2005	4434	4489	4431	4488	72,246,800	+57.83(+1.31%)
Aug 18, 2005	4437	4442	4406	4430	63,927,000	-9.56(-0.22%)
Aug 17, 2005	4434	4443	4410	4440	69,850,400	-4.94(-0.11%)
Aug 16, 2005	4484	4491	4442	4445	71,305,800	-22.01(-0.49%)
Aug 15, 2005	4470	4486	4463	4467	33,175,200	-9.90(-0.22%)
Aug 12, 2005	4496	4510	4468	4476	27,749,000	-32.62(-0.72%)
Aug 11, 2005	4513	4523	4490	4509	79,641,800	-18.01(-0.40%)
Aug 10, 2005	4502	4527	4502	4527	103,305,400	+35.42(+0.79%)
Aug 09, 2005	4446	4492	4437	4492	94,419,600	+50.68(+1.14%)
Aug 08, 2005	4437	4462	4433	4441	55,411,000	+19.31(+0.44%)
Aug 05, 2005	4438	4467	4422	4422	88,897,200	-37.27(-0.84%)
Aug 04, 2005	4472	4486	4445	4459	91,857,400	-36.51(-0.81%)
Aug 03, 2005	4501	4504	4475	4495	93,522,800	-7.85(-0.17%)
Aug 02, 2005	4460	4503	4457	4503	76,689,000	+46.46(+1.04%)
Aug 01, 2005	4457	4479	4448	4457	65,496,000	+5.13(+0.12%)
Jul 29, 2005	4473	4483	4440	4452	109,594,600	-10.52(-0.24%)
Jul 28, 2005	4456	4472	4451	4462	136,038,400	+29.13(+0.66%)
Jul 27, 2005	4436	4449	4429	4433	101,226,000	+12.35(+0.28%)
Jul 26, 2005	4424	4445	4415	4421	84,388,400	-1.34(-0.03%)
Jul 25, 2005	4423	4432	4403	4422	69,305,600	+6.60(+0.15%)
Jul 22, 2005	4420	4434	4397	4416	92,680,600	-10.14(-0.23%)
Jul 21, 2005	4435	4466	4404	4426	143,517,792	+7.27(+0.16%)
Jul 20, 2005	4421	4435	4402	4418	103,324,000	-5.86(-0.13%)
Jul 19, 2005	4367	4424	4367	4424	158,013,408	+60.78(+1.39%)
Jul 18, 2005	4381	4389	4358	4363	67,006,800	-10.30(-0.24%)
Jul 15, 2005	4370	4384	4362	4374	83,235,800	+2.89(+0.07%)
Jul 14, 2005	4352	4389	4348	4371	107,318,200	+27.26(+0.63%)
Jul 13, 2005	4318	4346	4316	4344	99,903,800	+29.84(+0.69%)
Jul 12, 2005	4320	4331	4294	4314	139,141,408	-7.78(-0.18%)
Jul 11, 2005	4318	4333	4314	4322	92,375,400	+21.25(+0.49%)
Jul 08, 2005	4265	4300	4252	4300	108,540,400	+79.69(+1.89%)
Jul 07, 2005	4270	4270	4089	4221	231,771,808	-59.33(-1.39%)
Jul 06, 2005	4273	4292	4264	4280	93,075,800	+27.20(+0.64%)
Jul 05, 2005	4264	4265	4232	4253	80,083,600	-11.85(-0.28%)
Jul 04, 2005	4277	4277	4259	4265	50,538,200	-5.02(-0.12%)
Jul 01, 2005	4225	4270	4221	4270	80,595,600	+40.27(+0.95%)
Jun 30, 2005	4226	4255	4224	4229	124,613,600	-2.53(-0.06%)
Jun 29, 2005	4212	4245	4207	4232	134,670,800	+37.55(+0.90%)
Jun 28, 2005	4168	4196	4165	4194	79,907,000	+36.65(+0.88%)
Jun 27, 2005	4173	4178	4150	4158	84,544,400	-42.19(-1.00%)
Jun 24, 2005	4208	4212	4192	4200	87,190,200	-40.31(-0.95%)
Jun 23, 2005	4236	4245	4217	4240	90,600,000	+10.63(+0.25%)
Jun 22, 2005	4224	4243	4221	4230	98,593,800	+7.53(+0.18%)
Jun 21, 2005	4206	4225	4205	4222	84,119,200	+28.62(+0.68%)
Jun 20, 2005	4213	4214	4183	4193	97,438,600	-27.51(-0.65%)
Jun 17, 2005	4193	4246	4193	4221	137,731,392	+35.76(+0.85%)
Jun 16, 2005	4204	4209	4185	4185	113,268,800	+0.79(+0.02%)
Jun 15, 2005	4205	4216	4180	4184	115,436,400	-13.38(-0.32%)
Jun 14, 2005	4196	4203	4187	4198	103,725,200	-5.75(-0.14%)
Jun 13, 2005	4193	4206	4180	4203	76,748,400	+19.39(+0.46%)
Jun 10, 2005	4175	4195	4172	4184	90,318,400	+30.39(+0.73%)
Jun 09, 2005	4164	4164	4141	4154	90,292,200	-17.64(-0.42%)
Jun 08, 2005	4167	4180	4162	4171	99,126,600	-9.39(-0.22%)
Jun 07, 2005	4154	4185	4150	4181	106,110,600	+34.27(+0.83%)
Jun 06, 2005	4160	4167	4139	4146	93,296,200	-16.00(-0.38%)
Jun 03, 2005	4184	4192	4158	4162	78,954,200	-21.25(-0.51%)
Jun 02, 2005	4180	4198	4164	4184	97,875,000	+5.47(+0.13%)
Jun 01, 2005	4126	4178	4124	4178	96,064,600	+57.52(+1.40%)
May 31, 2005	4135	4139	4121	4121	105,524,200	-14.14(-0.34%)
May 30, 2005	4109	4135	4098	4135	41,857,400	+3.04(+0.07%)
May 27, 2005	4140	4143	4118	4132	83,840,000	-5.45(-0.13%)
May 26, 2005	4101	4140	4101	4137	159,530,800	+37.01(+0.90%)
May 25, 2005	4097	4115	4092	4100	76,354,200	-1.79(-0.04%)
May 24, 2005	4110	4112	4084	4102	74,833,600	-16.31(-0.40%)
May 23, 2005	4113	4124	4101	4118	71,638,200	+22.19(+0.54%)
May 20, 2005	4088	4112	4080	4096	84,027,800	+10.20(+0.25%)
May 19, 2005	4077	4092	4075	4086	91,351,600	+12.83(+0.31%)
May 18, 2005	4016	4073	4016	4073	119,027,800	+66.96(+1.67%)
May 17, 2005	4023	4023	3995	4006	90,808,200	-4.79(-0.12%)
May 16, 2005	3990	4015	3990	4011	68,528,800	-6.91(-0.17%)
May 13, 2005	3997	4018	3990	4018	96,173,800	+2.24(+0.06%)
May 12, 2005	4011	4023	4004	4016	98,640,200	+36.12(+0.91%)
May 11, 2005	3978	4009	3977	3980	92,289,000	-20.72(-0.52%)
May 10, 2005	4021	4036	3991	4000	81,995,400	-19.94(-0.50%)
May 09, 2005	4029	4033	4011	4020	73,316,000	-13.27(-0.33%)
May 06, 2005	4020	4041	4004	4033	71,962,200	+14.11(+0.35%)
May 05, 2005	3995	4026	3995	4019	62,031,400	+31.72(+0.80%)
May 04, 2005	3968	3988	3951	3988	90,894,800	+31.70(+0.80%)
May 03, 2005	3953	3957	3935	3956	78,560,000	+17.16(+0.44%)
May 02, 2005	3929	3945	3921	3939	50,948,600	+27.06(+0.69%)
Apr 29, 2005	3882	3931	3882	3912	106,678,200	+0.26(+0.01%)
Apr 28, 2005	3940	3951	3895	3911	148,216,800	-16.23(-0.41%)
Apr 27, 2005	3960	3978	3917	3928	132,260,600	-65.36(-1.64%)
Apr 26, 2005	3998	4000	3971	3993	72,852,000	-0.03(-0.00%)
Apr 25, 2005	3974	3997	3966	3993	73,739,400	+12.89(+0.32%)
Apr 22, 2005	3978	3986	3968	3980	82,783,200	+29.16(+0.74%)
Apr 21, 2005	3933	3973	3933	3951	109,772,200	+1.00(+0.03%)
Apr 20, 2005	3980	3984	3944	3950	104,986,600	-12.37(-0.31%)
Apr 19, 2005	3972	3974	3954	3962	102,136,200	+12.80(+0.32%)
Apr 18, 2005	3975	3975	3931	3950	158,371,392	-82.69(-2.05%)
Apr 15, 2005	4084	4085	4032	4032	139,406,400	-78.83(-1.92%)
Apr 14, 2005	4101	4126	4098	4111	94,288,600	-5.74(-0.14%)
Apr 13, 2005	4123	4127	4114	4117	92,884,400	+20.04(+0.49%)
Apr 12, 2005	4113	4116	4089	4097	85,840,200	-20.81(-0.51%)
Apr 11, 2005	4107	4124	4102	4118	83,466,000	-6.67(-0.16%)
Apr 08, 2005	4134	4144	4123	4124	87,803,600	-0.08(-0.00%)
Apr 07, 2005	4112	4131	4100	4124	111,063,000	+17.38(+0.42%)
Apr 06, 2005	4094	4109	4093	4107	109,172,400	+19.05(+0.47%)
Apr 05, 2005	4075	4091	4070	4088	106,211,000	+35.62(+0.88%)
Apr 04, 2005	4068	4068	4030	4052	80,235,200	-27.76(-0.68%)
Apr 02, 2005	4068	4097	4062	4080	83,515,600	+12.30(+0.30%)
Apr 01, 2005	4091	4097	4065	4068	92,737,400	+3.17(+0.08%)
Mar 31, 2005	4060	4074	4054	4065	87,659,800	-17.04(-0.42%)
Mar 30, 2005	4056	4082	4044	4082	85,357,800	+0.00(+0.00%)
Mar 29, 2005	4056	4082	4044	4082	0	+3.34(+0.08%)
Mar 28, 2005	4078	4078	4078	4078	0	+0.00(+0.00%)
Mar 25, 2005	4042	4081	4036	4078	81,262,600	+45.90(+1.14%)
Mar 24, 2005	4009	4037	4009	4032	87,517,400	-14.77(-0.36%)
Mar 23, 2005	4036	4052	4011	4047	90,484,200	+14.18(+0.35%)
Mar 22, 2005	4046	4060	4032	4033	37,594,600	+0.00(+0.00%)
Mar 21, 2005	4046	4060	4032	4033	0	-17.77(-0.44%)
Mar 19, 2005	4040	4061	4035	4051	95,522,000	+18.70(+0.46%)
Mar 18, 2005	4021	4036	4011	4032	82,862,600	+12.67(+0.32%)
Mar 17, 2005	4064	4075	4019	4019	111,597,000	-58.34(-1.43%)
Mar 16, 2005	4060	4083	4060	4078	87,381,400	+29.19(+0.72%)
Mar 15, 2005	4046	4056	4036	4049	68,102,600	+0.00(+0.00%)
Mar 14, 2005	4046	4056	4036	4049	0	-0.63(-0.02%)
Mar 12, 2005	4063	4067	4048	4049	76,646,000	+10.97(+0.27%)
Mar 11, 2005	4048	4058	4034	4038	106,226,000	-28.48(-0.70%)
Mar 10, 2005	4092	4105	4063	4067	117,384,800	-18.69(-0.46%)
Mar 09, 2005	4098	4104	4079	4085	93,750,000	-22.62(-0.55%)
Mar 08, 2005	4094	4108	4090	4108	82,058,800	+0.00(+0.00%)
Mar 07, 2005	4094	4108	4090	4108	0	+16.42(+0.40%)
Mar 05, 2005	4080	4092	4059	4092	83,639,200	+30.23(+0.74%)
Mar 04, 2005	4051	4074	4050	4061	89,077,200	-1.37(-0.03%)
Mar 03, 2005	4060	4063	4033	4063	95,200,200	+7.74(+0.19%)
Mar 02, 2005	4026	4067	4024	4055	106,744,600	+27.82(+0.69%)
Mar 01, 2005	4044	4057	4027	4027	95,381,800	+0.00(+0.00%)
Feb 28, 2005	4044	4057	4027	4027	0	-7.41(-0.18%)
Feb 26, 2005	4000	4035	4000	4035	92,054,600	+56.90(+1.43%)
Feb 25, 2005	3984	3986	3969	3978	103,234,000	+0.48(+0.01%)
Feb 24, 2005	3975	3979	3952	3977	128,996,000	-25.14(-0.63%)
Feb 23, 2005	4020	4025	3981	4002	121,333,400	-20.29(-0.50%)
Feb 22, 2005	4034	4040	4009	4023	43,957,000	+0.00(+0.00%)
Feb 21, 2005	4034	4040	4009	4023	0	-6.40(-0.16%)
Feb 19, 2005	4001	4042	4000	4029	122,097,400	+23.52(+0.59%)
Feb 18, 2005	4011	4025	4004	4006	98,172,800	-3.52(-0.09%)
Feb 17, 2005	4027	4030	3995	4009	97,419,400	-21.43(-0.53%)
Feb 16, 2005	4010	4034	4004	4030	94,342,200	+18.34(+0.46%)
Feb 15, 2005	4014	4021	4000	4012	65,811,000	+0.00(+0.00%)
Feb 14, 2005	4014	4021	4000	4012	0	-4.64(-0.12%)
Feb 12, 2005	3978	4017	3978	4017	98,484,400	+46.38(+1.17%)
Feb 11, 2005	3971	3987	3957	3970	89,321,600	+0.75(+0.02%)
Feb 10, 2005	3987	3991	3956	3970	92,926,600	-11.15(-0.28%)
Feb 09, 2005	3981	3985	3969	3981	94,875,600	-1.13(-0.03%)
Feb 08, 2005	3969	3983	3968	3982	98,357,800	+0.00(+0.00%)
Feb 07, 2005	3969	3983	3968	3982	0	+23.89(+0.60%)
Feb 05, 2005	3943	3960	3928	3958	109,384,200	+29.07(+0.74%)
Feb 04, 2005	3946	3954	3921	3929	177,341,792	-22.78(-0.58%)
Feb 03, 2005	3947	3952	3935	3952	94,364,600	+12.54(+0.32%)
Feb 02, 2005	3914	3939	3909	3939	92,981,800	+25.49(+0.65%)
Feb 01, 2005	3896	3914	3894	3914	86,741,600	+0.00(+0.00%)
Jan 31, 2005	3896	3914	3894	3914	0	+43.34(+1.12%)
Jan 29, 2005	3898	3899	3869	3870	73,269,000	-21.05(-0.54%)
Jan 28, 2005	3892	3893	3862	3891	99,218,600	+11.58(+0.30%)
Jan 27, 2005	3886	3892	3878	3880	83,481,000	-2.22(-0.06%)
Jan 26, 2005	3847	3887	3844	3882	95,183,400	+33.33(+0.87%)
Jan 25, 2005	3841	3854	3820	3849	97,262,200	+0.00(+0.00%)
Jan 24, 2005	3841	3854	3820	3849	0	-5.48(-0.14%)
Jan 22, 2005	3829	3858	3829	3854	76,584,200	+11.75(+0.31%)
Jan 21, 2005	3847	3853	3834	3842	18,674,800	-26.57(-0.69%)
Jan 20, 2005	3883	3892	3865	3869	94,446,200	-6.01(-0.16%)
Jan 19, 2005	3875	3878	3847	3875	104,871,200	-6.42(-0.17%)
Jan 18, 2005	3865	3881	3861	3881	57,362,200	+0.00(+0.00%)
Jan 17, 2005	3865	3881	3861	3881	0	+26.84(+0.70%)
Jan 15, 2005	3822	3862	3821	3855	92,154,400	+20.49(+0.53%)
Jan 14, 2005	3835	3845	3822	3834	93,274,800	+17.97(+0.47%)
Jan 13, 2005	3852	3857	3805	3816	112,647,400	-32.85(-0.85%)
Jan 12, 2005	3897	3897	3841	3849	118,625,400	-28.83(-0.74%)
Jan 11, 2005	3890	3890	3860	3878	88,395,400	+0.00(+0.00%)
Jan 10, 2005	3890	3890	3860	3878	0	-0.14(-0.00%)
Jan 08, 2005	3852	3884	3849	3878	104,805,600	+21.48(+0.56%)
Jan 07, 2005	3832	3864	3831	3856	87,290,200	+27.12(+0.71%)
Jan 06, 2005	3834	3845	3829	3829	86,935,200	-33.94(-0.88%)
Jan 05, 2005	3848	3874	3845	3863	82,249,400	+7.62(+0.20%)
Jan 04, 2005	3831	3885	3824	3856	66,550,800	+0.00(+0.00%)
Jan 03, 2005	3831	3885	3824	3856	0	+34.52(+0.90%)
Jan 01, 2005	3821	3821	3802	3821	30,699,600	-6.79(-0.18%)
Dec 31, 2004	3839	3839	3826	3828	27,162,600	+0.79(+0.02%)
Dec 30, 2004	3832	3838	3818	3827	38,843,000	+2.33(+0.06%)
Dec 29, 2004	3821	3825	3808	3825	30,974,000	+7.14(+0.19%)
Dec 28, 2004	3813	3834	3812	3818	40,370,400	+0.00(+0.00%)
Dec 27, 2004	3813	3834	3812	3818	0	-5.07(-0.13%)
Dec 25, 2004	3817	3824	3808	3823	9,813,800	+3.08(+0.08%)
Dec 24, 2004	3800	3822	3800	3820	51,450,400	+13.53(+0.36%)
Dec 23, 2004	3793	3811	3789	3806	78,384,200	+36.12(+0.96%)
Dec 22, 2004	3759	3773	3756	3770	78,762,000	+5.99(+0.16%)
Dec 21, 2004	3743	3776	3743	3764	77,909,000	+0.00(+0.00%)
Dec 20, 2004	3743	3776	3743	3764	0	+19.12(+0.51%)
Dec 18, 2004	3812	3815	3743	3745	130,248,000	-65.75(-1.73%)
Dec 17, 2004	3805	3818	3804	3811	96,644,200	+7.68(+0.20%)
Dec 16, 2004	3822	3826	3802	3803	89,783,800	-11.40(-0.30%)
Dec 15, 2004	3828	3830	3804	3814	113,928,600	+8.45(+0.22%)
Dec 14, 2004	3777	3814	3775	3806	109,091,200	+0.00(+0.00%)
Dec 13, 2004	3777	3814	3775	3806	0	+37.52(+1.00%)
Dec 11, 2004	3768	3779	3754	3768	101,576,800	+20.96(+0.56%)
Dec 10, 2004	3760	3786	3736	3747	134,875,008	-27.58(-0.73%)
Dec 09, 2004	3764	3782	3755	3775	82,847,800	-12.41(-0.33%)
Dec 08, 2004	3771	3800	3763	3787	79,917,800	+20.06(+0.53%)
Dec 07, 2004	3765	3771	3756	3767	59,357,600	+0.00(+0.00%)
Dec 06, 2004	3765	3771	3756	3767	0	-16.12(-0.43%)
Dec 04, 2004	3812	3824	3772	3784	113,365,400	-27.94(-0.73%)
Dec 03, 2004	3808	3822	3796	3811	107,974,800	+14.74(+0.39%)
Dec 02, 2004	3752	3806	3744	3797	118,995,600	+42.96(+1.14%)
Dec 01, 2004	3796	3796	3746	3754	95,483,600	-26.86(-0.71%)
Nov 30, 2004	3787	3825	3781	3781	88,352,800	+0.00(+0.00%)
Nov 29, 2004	3787	3825	3781	3781	0	-1.59(-0.04%)
Nov 27, 2004	3784	3792	3764	3782	57,451,200	-15.39(-0.41%)
Nov 26, 2004	3771	3803	3769	3798	82,699,200	+36.89(+0.98%)
Nov 25, 2004	3798	3798	3754	3761	76,369,200	-19.39(-0.51%)
Nov 24, 2004	3795	3807	3773	3780	85,151,200	+5.84(+0.15%)
Nov 23, 2004	3777	3783	3754	3774	89,247,000	+0.00(+0.00%)
Nov 22, 2004	3777	3783	3754	3774	0	-24.53(-0.65%)
Nov 20, 2004	3838	3844	3793	3799	133,205,000	-31.61(-0.83%)
Nov 19, 2004	3827	3840	3820	3830	120,539,000	-13.75(-0.36%)
Nov 18, 2004	3802	3844	3794	3844	111,938,400	+49.87(+1.31%)
Nov 17, 2004	3827	3833	3782	3794	89,578,600	-26.70(-0.70%)
Nov 16, 2004	3848	3856	3821	3821	80,823,200	+0.00(+0.00%)
Nov 15, 2004	3848	3856	3821	3821	0	-14.14(-0.37%)
Nov 13, 2004	3844	3850	3826	3835	107,530,000	+1.32(+0.03%)
Nov 12, 2004	3780	3840	3777	3834	96,375,600	+48.88(+1.29%)
Nov 11, 2004	3782	3799	3780	3785	93,760,000	+14.97(+0.40%)
Nov 10, 2004	3784	3786	3767	3770	92,008,600	-7.05(-0.19%)
Nov 09, 2004	3782	3787	3771	3777	68,879,000	+0.00(+0.00%)
Nov 08, 2004	3782	3787	3771	3777	0	-4.00(-0.11%)
Nov 06, 2004	3796	3812	3776	3781	114,898,800	+18.54(+0.49%)
Nov 05, 2004	3749	3768	3741	3762	94,763,400	-7.48(-0.20%)
Nov 04, 2004	3790	3798	3765	3770	107,265,600	+4.09(+0.11%)
Nov 03, 2004	3739	3766	3732	3766	86,838,400	+31.77(+0.85%)
Nov 02, 2004	3698	3742	3698	3734	52,807,000	+0.00(+0.00%)
Nov 01, 2004	3698	3742	3698	3734	0	+27.25(+0.74%)
Oct 29, 2004	3709	3739	3707	3707	95,075,800	-15.00(-0.40%)
Oct 28, 2004	3700	3724	3699	3722	138,210,208	+43.43(+1.18%)
Oct 27, 2004	3637	3680	3629	3678	103,033,600	+58.91(+1.63%)
Oct 26, 2004	3612	3623	3601	3619	78,482,600	+10.42(+0.29%)
Oct 25, 2004	3636	3636	3599	3609	96,339,600	-78.11(-2.12%)
Oct 22, 2004	3689	3712	3679	3687	114,767,000	-0.36(-0.01%)
Oct 21, 2004	3696	3696	3652	3688	138,816,992	+21.85(+0.60%)
Oct 20, 2004	3663	3674	3651	3666	101,065,200	-34.88(-0.94%)
Oct 19, 2004	3689	3723	3689	3701	111,382,200	+40.75(+1.11%)
Oct 18, 2004	3680	3684	3653	3660	75,542,000	-10.95(-0.30%)
Oct 15, 2004	3648	3671	3638	3671	66,952,800	+5.81(+0.16%)
Oct 14, 2004	3675	3685	3663	3665	105,502,200	-29.37(-0.80%)
Oct 13, 2004	3701	3718	3686	3694	104,141,400	+4.47(+0.12%)
Oct 12, 2004	3720	3720	3671	3690	68,239,200	-37.79(-1.01%)
Oct 11, 2004	3734	3735	3715	3728	70,503,600	-10.23(-0.27%)
Oct 08, 2004	3741	3771	3717	3738	0	-20.83(-0.55%)
Oct 07, 2004	3773	3787	3750	3759	0	-5.89(-0.16%)
Oct 06, 2004	3771	3779	3750	3765	0	-5.65(-0.15%)
Oct 05, 2004	3765	3782	3752	3770	0	+3.18(+0.08%)
Oct 04, 2004	3749	3779	3749	3767	0	+36.90(+0.99%)

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.