Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	24.92	25.19	24.76	25.14	1,126,760	+0.30(+1.21%)
Sep 29, 2005	24.46	24.95	24.10	24.84	994,066	+0.45(+1.85%)
Sep 28, 2005	23.91	24.47	23.90	24.39	1,408,906	+0.49(+2.05%)
Sep 27, 2005	23.75	24.10	23.52	23.90	984,071	+0.16(+0.67%)
Sep 26, 2005	23.75	23.87	23.54	23.74	1,368,046	+0.08(+0.34%)
Sep 23, 2005	23.66	23.81	23.44	23.66	1,211,166	-0.11(-0.46%)
Sep 22, 2005	23.77	23.85	23.40	23.77	1,965,120	-0.31(-1.29%)
Sep 21, 2005	24.51	24.61	23.99	24.08	1,435,071	-0.57(-2.31%)
Sep 20, 2005	24.63	24.95	24.48	24.65	1,411,123	+0.06(+0.24%)
Sep 19, 2005	25.15	25.15	24.29	24.59	1,474,044	-0.53(-2.11%)
Sep 16, 2005	25.16	25.27	24.88	25.12	3,417,612	+0.04(+0.16%)
Sep 15, 2005	25.21	25.39	24.95	25.08	1,365,648	-0.07(-0.28%)
Sep 14, 2005	25.33	25.49	24.93	25.15	1,996,600	-0.26(-1.02%)
Sep 13, 2005	25.20	25.59	25.19	25.41	1,772,846	+0.08(+0.32%)
Sep 12, 2005	24.90	25.51	24.90	25.33	1,557,830	+0.36(+1.44%)
Sep 09, 2005	24.77	24.97	24.57	24.97	845,822	+0.21(+0.85%)
Sep 08, 2005	24.87	24.88	24.62	24.76	1,158,120	-0.13(-0.52%)
Sep 07, 2005	24.83	25.00	24.37	24.89	1,988,808	-0.04(-0.16%)
Sep 06, 2005	24.19	24.94	24.06	24.93	1,779,783	+0.82(+3.40%)
Sep 02, 2005	23.94	24.15	23.86	24.11	1,090,992	+0.17(+0.71%)
Sep 01, 2005	23.65	24.15	23.56	23.94	1,518,031	+0.14(+0.59%)
Aug 31, 2005	23.97	23.98	23.30	23.80	1,572,086	-0.10(-0.42%)
Aug 30, 2005	23.90	24.03	23.66	23.90	1,188,267	-0.19(-0.79%)
Aug 29, 2005	23.80	24.19	23.69	24.09	1,127,323	+0.22(+0.92%)
Aug 26, 2005	23.86	23.96	23.64	23.87	993,690	-0.03(-0.13%)
Aug 25, 2005	23.65	24.02	23.65	23.90	1,303,904	+0.25(+1.06%)
Aug 24, 2005	23.40	24.00	23.23	23.65	1,268,574	+0.17(+0.72%)
Aug 23, 2005	23.44	23.60	23.18	23.48	1,111,180	+0.03(+0.13%)
Aug 22, 2005	23.60	23.65	23.20	23.45	1,238,003	-0.09(-0.38%)
Aug 19, 2005	23.44	23.61	23.37	23.54	1,151,394	+0.04(+0.17%)
Aug 18, 2005	23.45	23.80	23.13	23.50	1,423,475	-0.02(-0.09%)
Aug 17, 2005	23.31	23.72	23.06	23.52	1,706,857	+0.15(+0.64%)
Aug 16, 2005	23.48	23.48	23.10	23.37	1,259,754	-0.09(-0.38%)
Aug 15, 2005	23.47	23.62	23.20	23.46	831,496	+0.00(+0.00%)
Aug 12, 2005	23.35	23.50	23.17	23.46	1,077,052	+0.16(+0.69%)
Aug 11, 2005	23.00	23.46	22.95	23.30	1,360,034	+0.37(+1.61%)
Aug 10, 2005	23.39	23.45	22.92	22.93	1,242,667	-0.33(-1.42%)
Aug 09, 2005	23.43	23.58	23.11	23.26	1,350,622	+0.00(+0.00%)
Aug 08, 2005	23.12	23.46	22.98	23.26	1,434,936	+0.22(+0.95%)
Aug 05, 2005	23.27	23.40	22.98	23.04	840,762	-0.39(-1.66%)
Aug 04, 2005	23.52	23.85	23.37	23.43	778,869	-0.21(-0.89%)
Aug 03, 2005	23.27	23.90	23.25	23.64	2,285,158	+0.14(+0.60%)
Aug 02, 2005	23.56	23.73	23.31	23.50	1,677,011	-0.28(-1.18%)
Aug 01, 2005	23.91	23.91	23.55	23.78	1,189,111	-0.05(-0.21%)
Jul 29, 2005	23.48	23.89	23.45	23.83	2,257,823	+0.21(+0.89%)
Jul 28, 2005	24.00	24.00	23.37	23.62	3,273,836	-0.21(-0.88%)
Jul 27, 2005	23.19	24.10	23.18	23.83	7,581,218	+1.85(+8.42%)
Jul 26, 2005	22.23	22.37	21.91	21.98	1,562,631	-0.23(-1.04%)
Jul 25, 2005	22.25	22.55	22.11	22.21	1,979,796	+0.01(+0.05%)
Jul 22, 2005	22.84	23.00	22.19	22.20	2,035,528	-0.69(-3.01%)
Jul 21, 2005	23.10	23.23	22.64	22.89	1,791,159	-0.45(-1.93%)
Jul 20, 2005	22.85	23.46	22.75	23.34	1,867,024	+0.34(+1.48%)
Jul 19, 2005	22.65	23.28	22.49	23.00	3,097,189	+0.54(+2.40%)
Jul 18, 2005	22.49	22.62	22.25	22.46	1,549,626	-0.10(-0.44%)
Jul 15, 2005	22.63	22.70	22.37	22.56	2,519,066	+0.01(+0.04%)
Jul 14, 2005	22.73	22.93	22.40	22.55	2,291,703	-0.13(-0.57%)
Jul 13, 2005	22.63	22.80	22.50	22.68	1,808,603	+0.12(+0.53%)
Jul 12, 2005	22.48	22.58	22.30	22.56	1,911,142	+0.13(+0.58%)
Jul 11, 2005	22.51	22.51	22.26	22.43	1,700,082	+0.04(+0.18%)
Jul 08, 2005	22.22	22.41	21.57	22.39	3,408,391	+0.25(+1.13%)
Jul 07, 2005	22.25	22.48	22.10	22.14	3,627,647	-0.39(-1.73%)
Jul 06, 2005	21.92	22.65	21.74	22.53	4,534,680	+0.59(+2.69%)
Jul 05, 2005	21.25	22.05	21.10	21.94	4,661,900	+0.54(+2.52%)
Jul 01, 2005	21.66	21.91	21.28	21.40	2,039,700	-0.26(-1.20%)
Jun 30, 2005	21.90	22.00	21.61	21.66	1,048,515	-0.28(-1.28%)
Jun 29, 2005	21.94	22.05	21.77	21.94	1,092,366	-0.06(-0.27%)
Jun 28, 2005	22.24	22.24	21.92	22.00	1,144,636	-0.11(-0.50%)
Jun 27, 2005	22.17	22.40	22.01	22.11	2,019,148	-0.15(-0.67%)
Jun 24, 2005	22.36	22.49	22.04	22.26	1,985,617	-0.11(-0.49%)
Jun 23, 2005	22.46	23.08	22.30	22.37	3,496,062	-0.01(-0.04%)
Jun 22, 2005	22.41	22.63	22.24	22.38	3,295,800	+0.12(+0.54%)
Jun 21, 2005	22.06	22.38	22.06	22.26	1,397,347	+0.15(+0.68%)
Jun 20, 2005	22.07	22.20	22.00	22.11	1,145,185	-0.04(-0.18%)
Jun 17, 2005	22.30	22.37	22.01	22.15	2,521,698	+0.07(+0.32%)
Jun 16, 2005	21.97	22.22	21.78	22.08	1,356,693	+0.18(+0.82%)
Jun 15, 2005	21.80	22.07	21.65	21.90	1,306,609	+0.21(+0.97%)
Jun 14, 2005	22.10	22.25	21.67	21.69	1,960,902	-0.41(-1.86%)
Jun 13, 2005	21.48	22.32	21.42	22.10	2,752,923	+0.64(+2.98%)
Jun 10, 2005	21.28	21.69	21.25	21.46	2,737,702	+0.12(+0.56%)
Jun 09, 2005	21.40	21.54	21.22	21.34	2,435,287	-0.13(-0.61%)
Jun 08, 2005	21.75	21.81	21.34	21.47	2,206,021	-0.28(-1.29%)
Jun 07, 2005	22.19	22.25	21.70	21.75	2,974,247	-0.46(-2.07%)
Jun 06, 2005	21.90	22.27	21.90	22.21	2,823,025	+0.13(+0.59%)
Jun 03, 2005	22.95	23.15	22.00	22.08	8,677,928	-0.77(-3.37%)
Jun 02, 2005	24.50	24.50	22.68	22.85	17,349,142	-2.52(-9.93%)
Jun 01, 2005	25.04	25.50	24.96	25.37	1,785,092	+0.21(+0.83%)
May 31, 2005	25.13	25.39	24.95	25.16	1,770,963	+0.01(+0.04%)
May 27, 2005	25.07	25.25	24.98	25.15	999,214	-0.02(-0.08%)
May 26, 2005	24.94	25.22	24.84	25.17	1,213,845	+0.35(+1.41%)
May 25, 2005	25.00	25.00	24.58	24.82	2,079,350	-0.18(-0.72%)
May 24, 2005	24.63	25.14	24.61	25.00	2,489,400	+0.30(+1.21%)
May 23, 2005	24.47	24.75	24.43	24.70	1,125,431	+0.21(+0.86%)
May 20, 2005	24.40	24.64	24.17	24.49	1,776,439	+0.02(+0.08%)
May 19, 2005	24.19	24.70	24.04	24.47	2,361,292	+0.35(+1.45%)
May 18, 2005	23.86	24.24	23.80	24.12	1,676,900	+0.15(+0.63%)
May 17, 2005	23.66	23.99	23.53	23.97	1,914,211	+0.25(+1.05%)
May 16, 2005	23.36	23.80	23.33	23.72	1,720,378	+0.28(+1.19%)
May 13, 2005	23.46	23.55	23.15	23.44	1,351,057	+0.19(+0.82%)
May 12, 2005	22.90	23.44	22.82	23.25	2,734,258	+0.47(+2.06%)
May 11, 2005	22.45	22.78	22.24	22.78	2,197,522	+0.40(+1.79%)
May 10, 2005	22.55	22.76	22.25	22.38	2,502,155	-0.38(-1.67%)
May 09, 2005	22.75	22.76	22.40	22.76	1,477,941	+0.11(+0.49%)
May 06, 2005	22.45	22.74	22.36	22.65	1,765,048	+0.27(+1.21%)
May 05, 2005	22.84	22.84	22.13	22.38	2,396,171	-0.44(-1.93%)
May 04, 2005	22.91	22.91	22.53	22.82	1,157,830	+0.02(+0.09%)
May 03, 2005	22.62	22.95	22.61	22.80	1,832,252	+0.09(+0.40%)
May 02, 2005	22.54	22.88	22.51	22.71	2,057,231	+0.21(+0.93%)
Apr 29, 2005	22.50	22.66	22.05	22.50	2,337,133	+0.19(+0.85%)
Apr 28, 2005	22.05	22.55	22.01	22.31	2,216,171	+0.12(+0.54%)
Apr 27, 2005	22.07	22.38	21.90	22.19	2,211,087	+0.05(+0.23%)
Apr 26, 2005	22.43	22.76	22.09	22.14	2,339,564	-0.22(-0.98%)
Apr 25, 2005	22.50	22.66	22.20	22.36	2,693,682	+0.03(+0.13%)
Apr 22, 2005	22.76	22.93	22.15	22.33	2,018,535	-0.61(-2.66%)
Apr 21, 2005	22.55	23.03	21.36	22.94	5,505,833	-0.12(-0.52%)
Apr 20, 2005	23.00	23.68	22.62	23.06	2,527,888	+0.08(+0.35%)
Apr 19, 2005	22.41	23.39	22.30	22.98	2,439,201	+0.68(+3.05%)
Apr 18, 2005	22.35	22.42	21.75	22.30	1,753,611	+0.09(+0.41%)
Apr 15, 2005	22.62	22.92	21.98	22.21	2,128,109	-0.79(-3.43%)
Apr 14, 2005	23.45	23.58	22.95	23.00	1,609,449	-0.31(-1.33%)
Apr 13, 2005	23.70	23.85	23.20	23.31	886,377	-0.44(-1.85%)
Apr 12, 2005	23.70	23.83	23.19	23.75	1,615,237	-0.01(-0.04%)
Apr 11, 2005	23.83	23.91	23.67	23.76	1,449,988	+0.07(+0.30%)
Apr 08, 2005	23.49	23.82	23.49	23.69	1,893,280	+0.22(+0.94%)
Apr 07, 2005	23.08	23.47	23.05	23.47	1,268,573	+0.42(+1.82%)
Apr 06, 2005	23.01	23.59	23.01	23.05	1,673,457	+0.05(+0.22%)
Apr 05, 2005	22.97	23.10	22.75	23.00	1,864,796	+0.17(+0.74%)
Apr 04, 2005	23.08	23.25	22.80	22.83	2,486,986	-0.37(-1.59%)
Apr 01, 2005	23.94	24.35	23.08	23.20	2,284,271	-0.62(-2.60%)
Mar 31, 2005	23.78	23.94	23.42	23.82	1,379,266	+0.16(+0.68%)
Mar 30, 2005	23.15	23.70	23.02	23.66	1,048,281	+0.58(+2.51%)
Mar 29, 2005	23.47	23.55	22.89	23.08	2,073,147	-0.51(-2.16%)
Mar 28, 2005	23.62	23.87	23.51	23.59	1,954,898	-0.07(-0.30%)
Mar 24, 2005	23.35	23.85	23.23	23.66	2,390,953	+0.37(+1.59%)
Mar 23, 2005	23.15	23.53	23.13	23.29	1,387,853	+0.02(+0.09%)
Mar 22, 2005	23.51	23.65	23.24	23.27	2,396,506	-0.24(-1.02%)
Mar 21, 2005	23.13	23.56	23.13	23.51	1,721,442	+0.29(+1.25%)
Mar 18, 2005	23.06	23.22	22.88	23.22	2,463,446	+0.16(+0.69%)
Mar 17, 2005	23.52	23.54	22.71	23.06	2,624,940	-0.44(-1.87%)
Mar 16, 2005	23.75	23.96	23.36	23.50	3,026,121	-0.30(-1.26%)
Mar 15, 2005	23.81	24.11	23.56	23.80	3,090,158	+0.04(+0.17%)
Mar 14, 2005	23.31	23.81	23.29	23.76	2,013,061	+0.36(+1.54%)
Mar 11, 2005	23.80	23.80	23.16	23.40	2,632,364	-0.40(-1.68%)
Mar 10, 2005	23.75	23.96	23.35	23.80	2,709,065	+0.19(+0.80%)
Mar 09, 2005	23.61	24.00	23.50	23.61	1,910,042	-0.17(-0.71%)
Mar 08, 2005	23.36	24.00	23.28	23.78	2,793,880	+0.25(+1.06%)
Mar 07, 2005	23.01	23.68	22.81	23.53	3,817,554	+0.55(+2.39%)
Mar 04, 2005	23.35	23.37	22.67	22.98	1,741,298	-0.12(-0.52%)
Mar 03, 2005	23.50	23.73	23.00	23.10	2,738,948	-0.43(-1.83%)
Mar 02, 2005	22.49	23.55	22.43	23.53	5,176,478	+0.81(+3.57%)
Mar 01, 2005	22.51	22.79	22.51	22.72	2,327,450	+0.22(+0.98%)
Feb 28, 2005	22.02	22.55	21.80	22.50	3,736,141	+0.49(+2.23%)
Feb 25, 2005	21.66	22.13	21.60	22.01	2,006,227	+0.40(+1.85%)
Feb 24, 2005	21.10	21.74	21.02	21.61	1,595,513	+0.43(+2.03%)
Feb 23, 2005	21.10	21.41	20.87	21.18	1,569,193	+0.11(+0.52%)
Feb 22, 2005	21.27	21.47	21.03	21.07	1,730,960	-0.47(-2.18%)
Feb 18, 2005	21.50	21.62	21.08	21.54	1,484,974	+0.06(+0.28%)
Feb 17, 2005	21.62	21.83	21.31	21.48	2,089,513	-0.19(-0.88%)
Feb 16, 2005	21.65	21.88	21.52	21.67	1,801,167	-0.11(-0.51%)
Feb 15, 2005	21.15	22.08	21.14	21.78	2,847,677	+0.59(+2.78%)
Feb 14, 2005	21.39	21.50	21.08	21.19	2,161,024	-0.27(-1.26%)
Feb 11, 2005	21.50	21.63	21.20	21.46	1,723,317	-0.04(-0.19%)
Feb 10, 2005	21.64	21.95	21.21	21.50	1,472,985	-0.09(-0.42%)
Feb 09, 2005	21.95	21.99	21.20	21.59	2,120,029	-0.37(-1.68%)
Feb 08, 2005	21.90	22.13	21.60	21.96	1,808,884	+0.01(+0.05%)
Feb 07, 2005	22.11	22.16	21.82	21.95	1,265,659	-0.08(-0.36%)
Feb 04, 2005	21.76	22.12	21.61	22.03	1,720,165	+0.14(+0.64%)
Feb 03, 2005	22.01	22.23	21.59	21.89	1,709,237	-0.37(-1.66%)
Feb 02, 2005	22.04	22.45	21.84	22.26	1,974,775	+0.30(+1.37%)
Feb 01, 2005	21.51	22.50	21.41	21.96	3,329,147	+0.51(+2.38%)
Jan 31, 2005	21.94	22.00	21.31	21.45	2,520,094	-0.15(-0.69%)
Jan 28, 2005	23.26	23.40	20.70	21.60	8,466,198	-1.55(-6.70%)
Jan 27, 2005	22.71	23.41	22.70	23.15	2,884,948	+0.40(+1.76%)
Jan 26, 2005	22.50	22.94	22.42	22.75	3,760,896	+0.38(+1.70%)
Jan 25, 2005	22.57	22.62	22.32	22.37	1,826,813	+0.35(+1.59%)
Jan 24, 2005	21.90	22.48	21.85	22.02	1,849,021	+0.10(+0.46%)
Jan 21, 2005	22.36	22.70	21.82	21.92	1,782,502	-0.36(-1.62%)
Jan 20, 2005	22.42	22.73	22.22	22.28	975,846	-0.17(-0.76%)
Jan 19, 2005	22.80	23.13	22.36	22.45	2,231,847	-0.31(-1.36%)
Jan 18, 2005	22.51	22.91	22.44	22.76	1,523,878	+0.22(+0.98%)
Jan 14, 2005	22.37	22.59	22.27	22.54	1,612,107	+0.17(+0.76%)
Jan 13, 2005	22.66	22.83	22.26	22.37	1,650,040	-0.51(-2.23%)
Jan 12, 2005	22.85	23.02	22.29	22.88	1,358,242	+0.06(+0.26%)
Jan 11, 2005	22.62	23.05	22.22	22.82	2,174,465	+0.06(+0.26%)
Jan 10, 2005	23.11	23.46	22.67	22.76	2,148,933	-0.27(-1.17%)
Jan 07, 2005	23.00	23.26	22.57	23.03	2,180,680	+0.22(+0.96%)
Jan 06, 2005	23.13	23.50	22.77	22.81	2,717,232	-0.15(-0.65%)
Jan 05, 2005	23.61	23.73	22.85	22.96	2,489,874	-0.80(-3.37%)
Jan 04, 2005	24.21	24.40	23.19	23.76	3,149,591	-0.34(-1.41%)
Jan 03, 2005	24.55	24.79	23.70	24.10	2,319,253	-0.36(-1.47%)
Dec 31, 2004	24.80	24.89	24.34	24.46	1,398,300	-0.36(-1.45%)
Dec 30, 2004	24.79	24.99	24.73	24.82	745,600	-0.14(-0.56%)
Dec 29, 2004	24.58	25.44	24.58	24.96	1,469,300	+0.25(+1.01%)
Dec 28, 2004	24.64	24.95	24.51	24.71	1,832,000	+0.08(+0.32%)
Dec 27, 2004	25.00	25.00	24.54	24.63	1,295,500	-0.36(-1.44%)
Dec 23, 2004	25.23	25.43	24.93	24.99	1,243,400	-0.35(-1.38%)
Dec 22, 2004	25.71	25.75	25.22	25.34	1,308,500	-0.28(-1.09%)
Dec 21, 2004	25.74	25.88	25.24	25.62	1,440,300	+0.51(+2.03%)
Dec 20, 2004	25.45	25.85	25.01	25.11	1,865,700	-0.35(-1.37%)
Dec 17, 2004	25.31	25.65	25.20	25.46	3,078,000	+0.32(+1.27%)
Dec 16, 2004	25.81	26.00	25.14	25.14	1,899,800	-0.68(-2.63%)
Dec 15, 2004	25.54	26.00	25.31	25.82	2,459,800	+0.48(+1.89%)
Dec 14, 2004	25.07	25.55	24.93	25.34	2,070,100	+0.26(+1.04%)
Dec 13, 2004	25.18	25.45	24.92	25.08	1,548,800	+0.04(+0.16%)
Dec 10, 2004	24.66	25.19	24.46	25.04	1,888,400	+0.05(+0.20%)
Dec 09, 2004	24.67	25.05	24.39	24.99	2,145,100	+0.01(+0.04%)
Dec 08, 2004	24.79	25.08	24.34	24.98	1,830,800	+0.32(+1.30%)
Dec 07, 2004	25.15	25.45	24.65	24.66	3,263,700	-0.43(-1.71%)
Dec 06, 2004	24.63	25.30	24.59	25.09	4,132,400	+0.49(+1.99%)
Dec 03, 2004	24.24	24.87	24.04	24.60	3,167,200	+0.35(+1.44%)
Dec 02, 2004	23.84	24.50	23.74	24.25	2,263,600	+0.26(+1.08%)
Dec 01, 2004	23.73	24.01	23.60	23.99	1,853,900	+0.38(+1.61%)
Nov 30, 2004	23.44	23.81	23.30	23.61	1,884,700	+0.17(+0.73%)
Nov 29, 2004	23.13	23.62	23.01	23.44	4,376,400	+0.20(+0.86%)
Nov 26, 2004	23.35	23.46	23.13	23.24	1,276,400	-0.34(-1.43%)
Nov 24, 2004	23.60	23.68	23.44	23.58	2,529,700	+0.15(+0.63%)
Nov 23, 2004	23.36	23.55	23.09	23.43	2,682,700	-0.26(-1.10%)
Nov 22, 2004	24.69	24.80	23.32	23.69	3,109,000	-0.88(-3.58%)
Nov 19, 2004	24.63	24.90	24.31	24.57	2,726,100	-0.32(-1.29%)
Nov 18, 2004	24.55	25.00	24.37	24.89	2,767,900	+0.22(+0.89%)
Nov 17, 2004	24.36	24.90	24.10	24.67	2,364,100	+0.45(+1.86%)
Nov 16, 2004	24.09	24.32	23.81	24.22	1,463,900	-0.02(-0.08%)
Nov 15, 2004	23.80	24.42	23.80	24.24	2,319,000	+0.34(+1.42%)
Nov 12, 2004	23.84	24.25	23.71	23.90	1,964,600	-0.09(-0.38%)
Nov 11, 2004	23.50	23.99	23.50	23.99	1,276,400	+0.59(+2.52%)
Nov 10, 2004	23.86	23.97	23.22	23.40	1,448,700	-0.03(-0.13%)
Nov 09, 2004	23.49	23.75	23.20	23.43	1,490,900	-0.11(-0.47%)
Nov 08, 2004	23.34	23.73	23.14	23.54	1,255,600	-0.02(-0.08%)
Nov 05, 2004	23.68	24.00	23.05	23.56	2,643,000	-0.04(-0.17%)
Nov 04, 2004	23.30	23.62	22.75	23.60	2,331,100	+0.25(+1.06%)
Nov 03, 2004	23.90	24.02	23.06	23.35	2,105,100	-0.34(-1.43%)
Nov 02, 2004	23.92	24.13	23.55	23.69	2,861,900	-0.31(-1.29%)
Nov 01, 2004	24.03	24.17	23.72	24.00	2,056,000	-0.01(-0.04%)
Oct 29, 2004	24.00	24.24	23.62	24.01	1,618,200	-0.19(-0.79%)
Oct 28, 2004	23.80	24.20	23.57	24.20	2,258,800	+0.36(+1.51%)
Oct 27, 2004	23.15	24.00	23.09	23.84	3,669,200	+0.63(+2.71%)
Oct 26, 2004	23.11	23.29	22.94	23.21	1,879,700	+0.27(+1.18%)
Oct 25, 2004	22.93	23.05	22.64	22.94	1,933,900	-0.17(-0.74%)
Oct 22, 2004	23.13	23.13	22.71	23.11	3,715,600	+0.14(+0.61%)
Oct 21, 2004	22.12	24.25	22.06	22.97	15,789,500	+2.29(+11.07%)
Oct 20, 2004	21.76	21.93	20.51	20.68	4,950,800	-1.15(-5.27%)
Oct 19, 2004	21.62	21.92	21.50	21.83	2,490,200	+0.38(+1.77%)
Oct 18, 2004	20.99	21.49	20.71	21.45	1,794,000	+0.50(+2.39%)
Oct 15, 2004	21.00	21.01	20.37	20.95	1,534,700	+0.05(+0.24%)
Oct 14, 2004	20.86	21.01	20.59	20.90	1,390,400	-0.04(-0.19%)
Oct 13, 2004	20.89	21.25	20.75	20.94	2,105,900	+0.16(+0.77%)
Oct 12, 2004	20.35	20.86	20.31	20.78	2,309,200	+0.30(+1.46%)
Oct 11, 2004	20.92	20.97	20.22	20.48	1,972,600	+0.26(+1.29%)
Oct 08, 2004	20.06	20.45	20.00	20.22	2,234,200	+0.07(+0.35%)
Oct 07, 2004	20.18	20.25	20.01	20.15	1,634,400	-0.05(-0.25%)
Oct 06, 2004	19.78	20.21	19.64	20.20	1,700,600	+0.49(+2.49%)
Oct 05, 2004	19.87	20.20	19.63	19.71	2,850,800	-0.16(-0.81%)
Oct 04, 2004	19.30	20.06	19.10	19.87	3,557,300	+0.80(+4.20%)

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.