Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	45.55	47.17	45.48	47.17	10,093,862	+1.61(+3.54%)
Sep 29, 2005	44.91	45.61	44.91	45.55	4,793,304	+0.53(+1.17%)
Sep 28, 2005	44.75	45.27	44.78	45.03	4,005,586	+0.28(+0.62%)
Sep 27, 2005	44.30	44.92	44.18	44.75	3,324,231	+0.41(+0.91%)
Sep 26, 2005	44.59	44.78	44.18	44.35	2,887,556	-0.11(-0.24%)
Sep 23, 2005	44.45	44.63	43.95	44.45	3,775,959	+0.08(+0.18%)
Sep 22, 2005	43.61	44.57	43.61	44.37	3,266,608	+0.60(+1.37%)
Sep 21, 2005	43.45	43.88	43.45	43.77	5,336,217	-0.10(-0.22%)
Sep 20, 2005	43.89	44.23	43.64	43.87	4,850,557	+0.35(+0.80%)
Sep 19, 2005	43.70	43.80	43.26	43.52	4,872,643	-0.14(-0.32%)
Sep 16, 2005	43.87	44.25	43.61	43.66	13,183,777	+0.01(+0.02%)
Sep 15, 2005	43.36	43.76	43.20	43.65	3,424,793	+0.50(+1.16%)
Sep 14, 2005	43.49	43.61	43.07	43.15	5,327,950	-0.39(-0.89%)
Sep 13, 2005	44.07	44.15	43.54	43.54	4,029,277	-0.79(-1.79%)
Sep 12, 2005	44.25	44.73	44.25	44.33	4,887,327	-0.40(-0.89%)
Sep 09, 2005	44.10	44.96	44.06	44.73	3,263,893	+0.66(+1.51%)
Sep 08, 2005	44.37	44.37	43.89	44.06	3,022,791	-0.21(-0.48%)
Sep 07, 2005	44.38	44.40	44.14	44.27	3,084,485	-0.23(-0.51%)
Sep 06, 2005	44.16	44.57	43.99	44.50	2,558,353	+0.60(+1.37%)
Sep 02, 2005	43.76	44.23	43.73	43.90	2,501,101	+0.17(+0.39%)
Sep 01, 2005	43.46	43.92	43.41	43.73	2,941,601	+0.07(+0.17%)
Aug 31, 2005	43.54	43.76	43.39	43.66	4,359,961	+0.01(+0.02%)
Aug 30, 2005	43.55	43.68	43.20	43.65	3,418,130	-0.08(-0.19%)
Aug 29, 2005	42.93	43.93	42.93	43.73	8,604,676	+0.58(+1.35%)
Aug 26, 2005	43.02	43.38	42.96	43.15	2,073,680	-0.04(-0.09%)
Aug 25, 2005	42.95	43.25	42.87	43.19	3,250,197	+0.30(+0.70%)
Aug 24, 2005	43.54	43.54	42.86	42.89	3,113,235	-0.66(-1.51%)
Aug 23, 2005	43.44	43.72	43.33	43.55	2,082,317	+0.17(+0.39%)
Aug 22, 2005	43.47	43.72	43.12	43.37	3,850,856	+0.60(+1.40%)
Aug 19, 2005	42.75	43.03	42.51	42.78	2,151,292	+0.16(+0.38%)
Aug 18, 2005	41.81	42.89	41.81	42.61	3,024,888	+0.75(+1.80%)
Aug 17, 2005	42.05	42.05	41.77	41.86	3,232,429	-0.19(-0.44%)
Aug 16, 2005	42.47	42.56	42.04	42.05	3,139,887	-0.41(-0.97%)
Aug 15, 2005	41.94	42.62	41.90	42.46	2,860,534	+0.44(+1.04%)
Aug 12, 2005	41.80	42.10	41.68	42.02	2,614,002	+0.02(+0.04%)
Aug 11, 2005	42.04	42.22	41.53	42.01	3,945,249	-0.04(-0.10%)
Aug 10, 2005	42.43	42.59	41.79	42.05	3,323,737	-0.26(-0.61%)
Aug 09, 2005	42.51	42.51	41.98	42.31	2,983,430	-0.16(-0.38%)
Aug 08, 2005	42.36	42.66	42.31	42.47	1,615,166	+0.11(+0.25%)
Aug 05, 2005	42.06	42.51	42.06	42.36	3,278,700	+0.06(+0.13%)
Aug 04, 2005	42.83	42.88	42.28	42.31	5,402,847	-0.61(-1.42%)
Aug 03, 2005	43.15	43.32	42.68	42.91	2,554,775	-0.37(-0.86%)
Aug 02, 2005	43.24	43.46	43.22	43.29	2,832,524	+0.03(+0.08%)
Aug 01, 2005	43.48	43.56	42.83	43.25	3,171,105	-0.24(-0.56%)
Jul 29, 2005	43.63	43.72	43.45	43.50	2,689,146	-0.15(-0.35%)
Jul 28, 2005	43.20	43.80	43.20	43.65	2,344,026	+0.36(+0.84%)
Jul 27, 2005	43.04	43.37	43.03	43.29	2,300,840	+0.21(+0.49%)
Jul 26, 2005	42.95	43.31	42.93	43.08	2,411,520	+0.07(+0.17%)
Jul 25, 2005	42.91	43.08	42.83	43.00	1,893,038	+0.00(+0.00%)
Jul 22, 2005	43.00	43.14	42.79	43.00	2,917,910	-0.10(-0.23%)
Jul 21, 2005	43.03	43.18	42.73	43.10	5,219,861	-0.02(-0.04%)
Jul 20, 2005	42.82	43.27	42.39	43.12	2,601,786	+0.26(+0.61%)
Jul 19, 2005	42.73	43.03	42.67	42.86	3,544,604	+0.17(+0.40%)
Jul 18, 2005	42.48	42.92	42.48	42.69	3,073,750	+0.06(+0.13%)
Jul 15, 2005	42.57	42.79	42.39	42.63	7,666,177	-0.02(-0.06%)
Jul 14, 2005	42.37	42.95	42.37	42.65	3,998,677	+0.27(+0.63%)
Jul 13, 2005	41.92	42.65	41.91	42.39	5,244,045	+0.49(+1.16%)
Jul 12, 2005	41.82	42.28	41.74	41.90	4,512,717	+0.06(+0.14%)
Jul 11, 2005	41.62	41.98	41.62	41.84	2,800,567	+0.76(+1.85%)
Jul 08, 2005	40.44	41.24	40.42	41.08	3,732,649	+0.68(+1.69%)
Jul 07, 2005	40.57	40.67	40.36	40.40	6,429,816	-0.37(-0.91%)
Jul 06, 2005	40.81	40.93	40.72	40.77	4,893,990	-0.15(-0.38%)
Jul 05, 2005	40.48	41.26	40.12	40.93	8,853,676	-0.17(-0.41%)
Jul 01, 2005	41.10	41.62	40.88	41.10	3,590,011	+0.06(+0.16%)
Jun 30, 2005	41.57	41.89	40.97	41.03	3,281,291	-0.50(-1.21%)
Jun 29, 2005	41.43	42.07	41.32	41.54	3,197,633	+0.13(+0.31%)
Jun 28, 2005	40.97	41.54	40.96	41.41	3,202,816	+0.53(+1.29%)
Jun 27, 2005	40.85	41.18	40.69	40.88	3,470,694	-0.12(-0.30%)
Jun 24, 2005	41.55	41.98	40.92	41.00	6,131,337	-0.58(-1.38%)
Jun 23, 2005	42.26	42.26	41.58	41.58	3,532,882	-0.65(-1.54%)
Jun 22, 2005	42.22	42.39	42.13	42.22	3,969,680	+0.04(+0.10%)
Jun 21, 2005	42.05	42.26	41.98	42.18	3,809,027	+0.04(+0.10%)
Jun 20, 2005	42.13	42.31	42.07	42.14	1,942,764	-0.13(-0.31%)
Jun 17, 2005	42.35	42.65	42.26	42.27	4,271,120	+0.10(+0.23%)
Jun 16, 2005	42.14	42.21	42.01	42.18	3,644,796	-0.03(-0.08%)
Jun 15, 2005	42.22	42.34	42.06	42.21	6,391,689	+0.00(+0.00%)
Jun 14, 2005	42.10	42.35	42.02	42.21	3,519,803	+0.07(+0.17%)
Jun 13, 2005	42.31	42.55	41.98	42.13	3,950,925	-0.30(-0.71%)
Jun 10, 2005	42.75	42.93	42.19	42.43	4,092,699	-0.36(-0.83%)
Jun 09, 2005	42.87	42.89	42.59	42.79	3,981,772	-0.12(-0.28%)
Jun 08, 2005	43.15	43.33	42.88	42.91	3,352,240	-0.16(-0.38%)
Jun 07, 2005	42.91	43.39	42.91	43.08	4,712,977	+0.22(+0.51%)
Jun 06, 2005	42.80	42.95	42.58	42.86	5,355,466	+0.06(+0.13%)
Jun 03, 2005	43.24	43.32	42.80	42.80	4,011,756	-0.19(-0.45%)
Jun 02, 2005	43.21	43.50	42.99	42.99	6,364,543	-0.59(-1.36%)
Jun 01, 2005	42.63	43.59	42.59	43.59	3,734,624	+0.84(+1.97%)
May 31, 2005	42.96	43.10	42.72	42.74	3,838,764	-0.46(-1.07%)
May 27, 2005	43.20	43.24	42.95	43.20	3,306,586	-0.09(-0.21%)
May 26, 2005	43.16	43.47	43.12	43.29	3,750,541	+0.23(+0.53%)
May 25, 2005	43.21	43.38	42.95	43.07	3,767,939	-0.35(-0.80%)
May 24, 2005	43.68	43.75	43.25	43.42	6,416,984	-0.32(-0.72%)
May 23, 2005	43.63	44.03	43.36	43.73	2,690,997	+0.01(+0.02%)
May 20, 2005	43.60	43.80	43.52	43.72	3,302,884	-0.12(-0.28%)
May 19, 2005	43.44	43.91	43.20	43.84	3,026,863	+0.25(+0.58%)
May 18, 2005	42.97	43.67	42.97	43.59	3,586,680	+0.51(+1.18%)
May 17, 2005	42.32	43.08	42.32	43.08	5,010,592	+0.49(+1.14%)
May 16, 2005	42.52	42.76	42.35	42.60	3,249,210	+0.30(+0.71%)
May 13, 2005	42.99	43.01	41.87	42.30	4,383,405	-0.67(-1.57%)
May 12, 2005	43.03	43.42	42.92	42.97	3,674,410	-0.06(-0.15%)
May 11, 2005	42.40	43.08	42.32	43.03	5,912,321	+0.61(+1.43%)
May 10, 2005	42.39	42.74	42.24	42.43	3,609,754	-0.23(-0.53%)
May 09, 2005	42.42	42.78	42.28	42.65	3,100,032	+0.08(+0.19%)
May 06, 2005	42.41	42.90	42.39	42.57	2,666,936	+0.09(+0.21%)
May 05, 2005	42.83	42.83	42.18	42.48	2,148,454	-0.35(-0.81%)
May 04, 2005	42.28	42.83	42.18	42.83	3,726,850	+0.43(+1.01%)
May 03, 2005	42.35	42.52	42.09	42.40	3,609,630	+0.06(+0.13%)
May 02, 2005	41.85	42.48	41.68	42.35	4,226,700	+0.49(+1.18%)
Apr 29, 2005	42.02	42.22	41.13	41.85	7,570,797	+0.03(+0.08%)
Apr 28, 2005	41.86	43.03	41.66	41.82	6,704,234	+0.37(+0.90%)
Apr 27, 2005	41.33	41.73	40.81	41.45	3,932,293	-0.02(-0.06%)
Apr 26, 2005	41.70	41.88	41.47	41.47	2,882,497	-0.39(-0.93%)
Apr 25, 2005	41.98	42.10	41.49	41.86	3,302,267	+0.08(+0.19%)
Apr 22, 2005	41.88	42.06	41.45	41.78	3,406,655	-0.30(-0.71%)
Apr 21, 2005	41.90	42.10	41.45	42.08	3,300,046	+0.62(+1.51%)
Apr 20, 2005	41.86	42.10	41.33	41.45	3,382,594	-0.56(-1.33%)
Apr 19, 2005	42.07	42.18	41.79	42.01	4,519,626	-0.17(-0.40%)
Apr 18, 2005	42.39	42.51	41.82	42.18	4,085,913	-0.24(-0.57%)
Apr 15, 2005	42.43	42.93	42.22	42.43	4,385,009	-0.06(-0.15%)
Apr 14, 2005	42.59	42.98	42.46	42.49	3,981,402	-0.17(-0.40%)
Apr 13, 2005	42.71	42.99	42.38	42.66	2,950,855	-0.24(-0.57%)
Apr 12, 2005	42.60	43.08	42.48	42.90	3,946,113	+0.14(+0.32%)
Apr 11, 2005	42.39	43.18	42.35	42.77	5,202,956	+0.50(+1.19%)
Apr 08, 2005	42.39	42.48	42.18	42.26	3,048,086	-0.27(-0.63%)
Apr 07, 2005	41.74	42.54	41.73	42.53	5,439,247	+0.83(+1.98%)
Apr 06, 2005	41.63	41.71	41.42	41.71	3,115,950	+0.12(+0.29%)
Apr 05, 2005	41.52	41.75	41.45	41.58	2,966,402	+0.02(+0.04%)
Apr 04, 2005	40.54	41.66	40.54	41.57	4,882,761	+1.03(+2.54%)
Apr 01, 2005	40.97	41.26	40.37	40.54	3,295,358	-0.37(-0.91%)
Mar 31, 2005	41.10	41.12	40.69	40.91	2,804,515	-0.19(-0.45%)
Mar 30, 2005	40.00	41.28	40.00	41.10	4,751,968	+1.15(+2.88%)
Mar 29, 2005	40.08	40.42	39.87	39.95	6,098,763	-0.49(-1.22%)
Mar 28, 2005	40.44	40.77	40.25	40.44	4,225,960	-0.16(-0.40%)
Mar 24, 2005	40.78	41.09	40.56	40.60	2,571,309	-0.18(-0.44%)
Mar 23, 2005	40.27	40.98	40.27	40.78	4,780,225	+0.58(+1.45%)
Mar 22, 2005	40.63	40.76	40.12	40.20	3,090,531	-0.58(-1.43%)
Mar 21, 2005	41.19	41.41	40.56	40.78	2,729,001	-0.51(-1.24%)
Mar 18, 2005	40.81	41.32	40.68	41.29	6,042,250	+0.48(+1.17%)
Mar 17, 2005	40.77	41.01	40.60	40.81	3,006,257	-0.04(-0.10%)
Mar 16, 2005	40.81	41.18	40.64	40.85	3,599,759	-0.02(-0.04%)
Mar 15, 2005	41.09	41.29	40.87	40.87	3,231,689	-0.22(-0.53%)
Mar 14, 2005	40.80	41.09	40.58	41.09	2,486,541	+0.51(+1.26%)
Mar 11, 2005	40.93	41.18	40.58	40.58	2,598,332	-0.51(-1.24%)
Mar 10, 2005	40.73	41.49	40.72	41.09	3,432,073	+0.34(+0.84%)
Mar 09, 2005	40.93	41.19	40.71	40.75	3,151,979	-0.41(-0.98%)
Mar 08, 2005	41.41	41.41	41.06	41.15	2,869,541	-0.18(-0.43%)
Mar 07, 2005	41.43	41.55	41.29	41.33	3,433,430	-0.08(-0.20%)
Mar 04, 2005	41.49	41.66	41.36	41.41	3,269,323	+0.24(+0.59%)
Mar 03, 2005	41.33	41.51	41.15	41.17	4,275,809	-0.07(-0.18%)
Mar 02, 2005	41.01	41.44	40.99	41.24	4,680,526	+0.03(+0.08%)
Mar 01, 2005	40.89	41.25	40.77	41.21	5,285,504	+0.49(+1.19%)
Feb 28, 2005	41.62	41.64	40.72	40.72	5,678,005	-0.97(-2.33%)
Feb 25, 2005	41.33	41.70	41.33	41.70	3,901,693	+0.23(+0.57%)
Feb 24, 2005	41.17	41.46	41.15	41.46	7,997,601	+0.33(+0.81%)
Feb 23, 2005	40.68	41.34	40.68	41.13	6,757,908	+0.83(+2.05%)
Feb 22, 2005	40.81	40.94	39.96	40.30	5,599,530	-0.75(-1.82%)
Feb 18, 2005	41.01	41.47	40.88	41.05	5,100,420	+0.04(+0.10%)
Feb 17, 2005	40.89	41.13	40.81	41.01	3,771,023	+0.07(+0.18%)
Feb 16, 2005	41.13	41.17	40.89	40.94	5,551,161	-0.17(-0.41%)
Feb 15, 2005	40.54	41.29	40.54	41.11	8,245,120	+0.68(+1.68%)
Feb 14, 2005	40.28	40.61	40.25	40.42	12,345,346	+0.27(+0.67%)
Feb 11, 2005	39.61	40.21	39.55	40.16	9,129,328	+0.62(+1.58%)
Feb 10, 2005	39.39	39.74	39.23	39.53	11,960,372	+0.15(+0.37%)
Feb 09, 2005	39.83	39.91	39.39	39.39	8,560,379	-0.48(-1.20%)
Feb 08, 2005	40.23	40.23	39.65	39.87	10,100,031	-0.30(-0.75%)
Feb 07, 2005	40.16	40.64	40.13	40.17	11,203,995	-0.15(-0.38%)
Feb 04, 2005	40.77	40.90	40.13	40.32	12,594,099	-0.53(-1.29%)
Feb 03, 2005	40.89	41.15	40.74	40.85	12,824,467	-0.24(-0.59%)
Feb 02, 2005	40.77	41.27	40.77	41.09	18,453,240	+0.32(+0.80%)
Feb 01, 2005	41.01	41.18	40.60	40.77	15,278,927	-0.34(-0.83%)
Jan 31, 2005	41.77	42.01	40.72	41.11	23,418,796	-0.71(-1.71%)
Jan 28, 2005	40.74	42.06	40.48	41.82	56,545,120	+4.66(+12.54%)
Jan 27, 2005	36.44	37.20	36.31	37.16	5,044,525	+0.69(+1.89%)
Jan 26, 2005	36.45	36.79	36.35	36.47	4,265,815	+0.02(+0.07%)
Jan 25, 2005	36.05	36.55	36.02	36.45	2,822,036	+0.52(+1.44%)
Jan 24, 2005	35.72	36.10	35.57	35.93	3,102,500	+0.20(+0.57%)
Jan 21, 2005	36.18	36.26	35.67	35.72	3,900,089	-0.54(-1.50%)
Jan 20, 2005	36.27	36.58	36.19	36.27	3,400,732	-0.20(-0.56%)
Jan 19, 2005	36.51	36.66	36.39	36.47	3,686,008	-0.03(-0.09%)
Jan 18, 2005	36.11	36.59	35.93	36.50	3,127,672	+0.35(+0.96%)
Jan 14, 2005	35.81	36.35	35.77	36.15	2,082,688	+0.28(+0.77%)
Jan 13, 2005	36.19	36.31	35.76	35.88	2,146,480	-0.38(-1.05%)
Jan 12, 2005	36.37	36.61	36.17	36.26	3,930,813	+0.24(+0.67%)
Jan 11, 2005	36.11	36.21	35.89	36.02	1,650,455	-0.16(-0.45%)
Jan 10, 2005	35.62	36.38	35.58	36.18	2,426,203	+0.52(+1.45%)
Jan 07, 2005	35.59	35.90	35.38	35.66	1,701,415	+0.02(+0.07%)
Jan 06, 2005	35.46	35.81	35.34	35.64	2,783,786	+0.08(+0.23%)
Jan 05, 2005	35.94	36.05	35.51	35.55	3,893,549	-0.39(-1.08%)
Jan 04, 2005	36.16	36.39	35.89	35.94	3,272,037	-0.25(-0.69%)
Jan 03, 2005	36.28	36.41	36.02	36.19	2,874,107	-0.10(-0.27%)
Dec 31, 2004	36.43	36.45	36.20	36.29	1,334,085	-0.06(-0.18%)
Dec 30, 2004	36.21	36.50	36.14	36.36	1,733,866	+0.39(+1.08%)
Dec 29, 2004	36.28	36.29	35.97	35.97	1,711,162	-0.50(-1.38%)
Dec 28, 2004	36.23	36.47	36.09	36.47	1,559,394	+0.35(+0.96%)
Dec 27, 2004	36.41	36.65	36.12	36.12	1,667,976	-0.33(-0.91%)
Dec 23, 2004	36.47	36.58	36.30	36.45	1,715,358	+0.09(+0.25%)
Dec 22, 2004	36.11	36.53	36.03	36.36	1,589,747	+0.11(+0.29%)
Dec 21, 2004	36.17	36.29	35.98	36.26	1,998,289	+0.17(+0.47%)
Dec 20, 2004	36.54	36.75	36.07	36.09	2,940,490	-0.32(-0.89%)
Dec 17, 2004	36.27	36.68	36.27	36.41	4,952,846	-0.18(-0.49%)
Dec 16, 2004	36.90	36.97	36.46	36.59	3,819,639	-0.31(-0.83%)
Dec 15, 2004	36.39	36.96	36.23	36.90	3,054,255	+0.27(+0.73%)
Dec 14, 2004	36.62	36.82	36.31	36.63	2,924,326	+0.19(+0.51%)
Dec 13, 2004	36.63	36.70	36.06	36.45	4,469,160	-0.43(-1.17%)
Dec 10, 2004	37.04	37.04	36.40	36.88	3,214,044	+0.10(+0.26%)
Dec 09, 2004	36.21	36.85	36.06	36.78	3,804,955	+0.57(+1.57%)
Dec 08, 2004	35.98	36.23	35.56	36.21	3,073,504	+0.23(+0.65%)
Dec 07, 2004	36.31	36.42	35.89	35.98	2,209,038	-0.33(-0.91%)
Dec 06, 2004	36.28	36.35	36.06	36.31	2,400,292	+0.06(+0.16%)
Dec 03, 2004	36.32	36.46	36.09	36.25	3,434,911	-0.07(-0.20%)
Dec 02, 2004	35.90	36.45	35.89	36.32	4,142,795	+0.61(+1.70%)
Dec 01, 2004	35.28	36.25	35.28	35.72	6,232,023	+0.47(+1.33%)
Nov 30, 2004	35.01	35.27	34.75	35.25	3,520,050	+0.15(+0.44%)
Nov 29, 2004	34.89	35.45	34.74	35.09	2,507,764	+0.20(+0.58%)
Nov 26, 2004	34.87	35.12	34.81	34.89	745,888	+0.09(+0.26%)
Nov 24, 2004	34.54	35.02	34.49	34.80	2,250,497	-0.15(-0.42%)
Nov 23, 2004	35.27	35.48	34.76	34.95	3,411,344	-0.51(-1.44%)
Nov 22, 2004	35.05	35.62	35.01	35.46	2,293,930	+0.41(+1.18%)
Nov 19, 2004	35.42	35.51	34.77	35.04	2,568,348	-0.28(-0.78%)
Nov 18, 2004	35.53	35.76	35.03	35.32	2,932,100	-0.20(-0.57%)
Nov 17, 2004	35.29	35.66	35.20	35.52	3,220,954	+0.23(+0.64%)
Nov 16, 2004	35.27	35.55	35.25	35.29	2,896,934	-0.20(-0.57%)
Nov 15, 2004	35.78	35.92	35.50	35.50	3,207,258	-0.45(-1.24%)
Nov 12, 2004	35.66	35.94	35.54	35.94	2,185,964	+0.29(+0.82%)
Nov 11, 2004	35.62	35.88	35.47	35.65	2,513,686	+0.04(+0.11%)
Nov 10, 2004	35.38	35.81	35.29	35.61	4,211,030	+0.38(+1.08%)
Nov 09, 2004	35.25	35.54	35.18	35.23	3,792,740	-0.04(-0.11%)
Nov 08, 2004	35.18	35.42	35.04	35.27	3,471,434	-0.02(-0.07%)
Nov 05, 2004	34.95	35.46	34.87	35.29	4,131,073	+0.55(+1.59%)
Nov 04, 2004	34.25	34.86	34.25	34.74	4,098,252	+0.49(+1.44%)
Nov 03, 2004	33.92	34.43	33.88	34.25	2,877,932	+0.45(+1.34%)
Nov 02, 2004	33.59	34.07	33.55	33.80	5,317,462	+0.16(+0.48%)
Nov 01, 2004	33.46	33.76	33.28	33.63	4,053,955	+0.02(+0.05%)
Oct 29, 2004	33.63	33.96	33.48	33.62	4,666,090	-0.41(-1.21%)
Oct 28, 2004	33.55	34.31	33.07	34.03	9,247,288	+1.54(+4.74%)
Oct 27, 2004	32.38	32.57	31.98	32.49	4,374,150	-0.14(-0.42%)
Oct 26, 2004	32.04	32.69	31.70	32.63	3,512,646	+0.73(+2.29%)
Oct 25, 2004	32.32	32.32	31.69	31.90	3,708,465	-0.61(-1.87%)
Oct 22, 2004	32.50	32.89	32.45	32.51	2,320,459	+0.07(+0.23%)
Oct 21, 2004	32.01	32.64	31.83	32.43	3,767,198	+0.29(+0.91%)
Oct 20, 2004	32.09	32.39	31.98	32.14	2,983,676	-0.18(-0.55%)
Oct 19, 2004	32.52	32.56	32.32	32.32	2,496,782	-0.27(-0.82%)
Oct 18, 2004	32.35	32.73	32.32	32.59	2,560,821	+0.03(+0.10%)
Oct 15, 2004	32.37	32.87	32.28	32.56	3,179,742	+0.34(+1.06%)
Oct 14, 2004	32.42	32.53	32.16	32.22	3,684,898	-0.35(-1.07%)
Oct 13, 2004	32.44	32.72	32.42	32.56	3,778,674	-0.13(-0.40%)
Oct 12, 2004	32.90	33.06	32.51	32.69	3,780,031	-0.36(-1.10%)
Oct 11, 2004	33.30	33.41	33.06	33.06	966,878	-0.24(-0.73%)
Oct 08, 2004	33.31	33.55	33.17	33.30	2,004,582	-0.15(-0.46%)
Oct 07, 2004	33.44	33.80	33.41	33.46	1,964,481	+0.02(+0.05%)
Oct 06, 2004	33.23	33.54	33.22	33.44	3,696,990	+0.26(+0.78%)
Oct 05, 2004	33.92	33.96	33.15	33.18	5,042,920	-0.67(-1.99%)
Oct 04, 2004	34.08	34.10	33.74	33.85	3,498,456	-0.15(-0.43%)

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.

Genpact Ltd (NY: G )

Historical Prices

Free News Feed