Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	76.66	76.66	74.95	75.22	2,261,600	-1.44(-1.88%)
Sep 29, 2005	76.50	77.15	75.97	76.66	2,495,700	+0.43(+0.56%)
Sep 28, 2005	75.36	76.49	74.03	76.23	2,337,500	+0.88(+1.17%)
Sep 27, 2005	74.90	75.55	74.02	75.35	2,440,500	-0.36(-0.48%)
Sep 26, 2005	73.86	76.32	73.18	75.71	2,644,900	+1.85(+2.50%)
Sep 23, 2005	73.86	75.55	73.37	73.86	2,687,700	-1.88(-2.48%)
Sep 22, 2005	77.51	78.11	74.07	75.74	3,875,600	-1.52(-1.97%)
Sep 21, 2005	77.35	78.15	76.50	77.26	3,480,100	+1.66(+2.20%)
Sep 20, 2005	75.50	76.77	74.75	75.60	3,509,100	-1.00(-1.31%)
Sep 19, 2005	76.60	77.30	75.00	76.60	3,573,200	+3.18(+4.33%)
Sep 16, 2005	72.95	73.49	72.04	73.42	4,090,000	+1.32(+1.83%)
Sep 15, 2005	71.65	72.20	71.00	72.10	3,048,200	+1.10(+1.55%)
Sep 14, 2005	70.56	71.41	70.32	71.00	3,080,400	+0.69(+0.98%)
Sep 13, 2005	70.70	70.90	69.92	70.31	3,333,800	+0.23(+0.33%)
Sep 12, 2005	71.50	71.66	69.78	70.08	2,680,100	-1.78(-2.48%)
Sep 09, 2005	71.21	71.91	70.98	71.86	2,268,700	+1.30(+1.84%)
Sep 08, 2005	70.40	71.10	70.07	70.56	2,723,700	+0.51(+0.73%)
Sep 07, 2005	70.35	70.88	69.86	70.05	3,103,700	-0.61(-0.86%)
Sep 06, 2005	70.43	71.35	69.50	70.66	2,915,000	+0.23(+0.33%)
Sep 02, 2005	71.15	71.16	70.00	70.43	2,616,900	-1.09(-1.52%)
Sep 01, 2005	72.02	72.53	69.12	71.52	6,159,000	-0.10(-0.14%)
Aug 31, 2005	71.15	71.95	70.31	71.62	4,676,000	+0.86(+1.22%)
Aug 30, 2005	70.04	71.00	70.02	70.76	3,252,900	+1.03(+1.48%)
Aug 29, 2005	69.87	71.86	69.11	69.73	3,116,800	-0.11(-0.16%)
Aug 26, 2005	70.80	71.15	69.50	69.84	1,906,200	-0.88(-1.24%)
Aug 25, 2005	70.65	71.08	70.28	70.72	2,163,800	-0.04(-0.06%)
Aug 24, 2005	70.00	70.95	69.52	70.76	3,400,900	+1.34(+1.93%)
Aug 23, 2005	69.34	69.75	68.05	69.42	2,352,400	+0.60(+0.87%)
Aug 22, 2005	69.57	70.05	68.39	68.82	2,493,100	+0.02(+0.03%)
Aug 19, 2005	67.95	69.24	67.95	68.80	2,035,700	+1.40(+2.08%)
Aug 18, 2005	67.39	68.50	66.47	67.40	2,689,300	-0.03(-0.04%)
Aug 17, 2005	69.45	70.67	67.25	67.43	3,342,600	-1.85(-2.67%)
Aug 16, 2005	71.35	71.42	69.27	69.28	2,308,300	-1.82(-2.56%)
Aug 15, 2005	72.27	72.30	71.03	71.10	1,556,200	-1.23(-1.70%)
Aug 12, 2005	72.75	72.75	71.42	72.33	1,740,000	+0.08(+0.11%)
Aug 11, 2005	71.75	72.85	71.33	72.25	2,551,200	+0.32(+0.44%)
Aug 10, 2005	70.20	71.93	70.00	71.93	2,830,500	+2.49(+3.59%)
Aug 09, 2005	70.10	70.16	69.14	69.44	1,889,400	-0.24(-0.34%)
Aug 08, 2005	69.75	70.95	69.53	69.68	2,677,900	+1.25(+1.83%)
Aug 05, 2005	69.00	69.10	67.72	68.43	1,830,300	-0.57(-0.83%)
Aug 04, 2005	69.00	69.96	68.93	69.00	1,870,300	+0.07(+0.10%)
Aug 03, 2005	70.25	70.51	68.52	68.93	2,515,000	-1.07(-1.53%)
Aug 02, 2005	69.75	70.12	69.03	70.00	2,316,700	+1.19(+1.73%)
Aug 01, 2005	69.25	69.39	68.79	68.81	2,028,700	+0.41(+0.60%)
Jul 29, 2005	70.00	70.10	68.15	68.40	2,576,200	-1.54(-2.20%)
Jul 28, 2005	70.30	70.73	67.75	69.94	3,475,000	-0.55(-0.78%)
Jul 27, 2005	70.00	70.63	68.70	70.49	2,353,600	+0.67(+0.96%)
Jul 26, 2005	69.95	70.73	69.76	69.82	2,173,700	-0.90(-1.27%)
Jul 25, 2005	69.82	71.23	69.19	70.72	3,266,100	+0.77(+1.10%)
Jul 22, 2005	67.75	70.08	67.64	69.95	3,457,500	+3.86(+5.84%)
Jul 21, 2005	67.24	67.40	65.50	66.09	1,889,200	-0.99(-1.48%)
Jul 20, 2005	66.68	67.24	65.43	67.08	2,553,300	+0.35(+0.52%)
Jul 19, 2005	66.30	66.82	65.98	66.73	2,487,300	+0.82(+1.24%)
Jul 18, 2005	66.65	66.68	65.36	65.91	1,967,300	-0.91(-1.36%)
Jul 15, 2005	67.20	67.99	66.15	66.82	2,109,900	-0.07(-0.10%)
Jul 14, 2005	69.75	70.20	66.70	66.89	3,436,400	-2.87(-4.11%)
Jul 13, 2005	70.46	70.72	68.99	69.76	2,098,700	-0.53(-0.75%)
Jul 12, 2005	69.70	70.85	69.50	70.29	2,403,500	+0.52(+0.75%)
Jul 11, 2005	69.08	69.87	68.20	69.77	2,282,700	+0.39(+0.56%)
Jul 08, 2005	69.69	70.39	68.63	69.38	3,350,900	-0.24(-0.34%)
Jul 07, 2005	67.96	69.85	67.53	69.62	2,659,600	+1.18(+1.72%)
Jul 06, 2005	69.64	70.50	68.06	68.44	3,095,200	-0.89(-1.28%)
Jul 05, 2005	67.74	69.50	67.39	69.33	3,588,900	+2.43(+3.63%)
Jul 01, 2005	65.10	66.94	64.85	66.90	2,188,200	+2.30(+3.56%)
Jun 30, 2005	64.69	66.10	64.34	64.60	2,004,200	-0.08(-0.12%)
Jun 29, 2005	64.57	65.40	63.75	64.68	1,836,600	+0.11(+0.17%)
Jun 28, 2005	66.65	66.65	64.51	64.57	2,670,500	-2.08(-3.12%)
Jun 27, 2005	65.95	67.30	65.95	66.65	2,032,800	+1.00(+1.52%)
Jun 24, 2005	66.59	66.88	65.50	65.65	1,473,300	-0.41(-0.62%)
Jun 23, 2005	66.07	67.74	65.86	66.06	1,920,200	+0.12(+0.18%)
Jun 22, 2005	65.92	66.49	65.21	65.94	2,810,400	+0.23(+0.35%)
Jun 21, 2005	67.49	67.80	65.65	65.71	3,268,100	-2.25(-3.31%)
Jun 20, 2005	67.00	67.99	66.90	67.96	3,857,300	+1.33(+2.00%)
Jun 17, 2005	65.75	66.65	65.19	66.63	3,809,300	+1.69(+2.60%)
Jun 16, 2005	64.49	64.97	64.20	64.94	1,714,800	+0.82(+1.28%)
Jun 15, 2005	64.10	64.45	63.71	64.12	2,482,600	+0.65(+1.02%)
Jun 14, 2005	62.70	63.60	62.16	63.47	2,105,900	+0.59(+0.94%)
Jun 13, 2005	61.90	62.94	61.56	62.88	1,517,300	+0.54(+0.87%)
Jun 10, 2005	61.92	62.50	61.58	62.34	1,861,500	+0.15(+0.24%)
Jun 09, 2005	60.70	62.26	60.36	62.19	2,744,400	+1.73(+2.86%)
Jun 08, 2005	60.01	61.76	59.99	60.46	2,959,300	+0.44(+0.73%)
Jun 07, 2005	60.70	61.29	59.91	60.02	2,304,700	-0.67(-1.10%)
Jun 06, 2005	60.33	60.81	60.00	60.69	1,845,400	+0.66(+1.10%)
Jun 03, 2005	59.75	60.56	59.61	60.03	1,551,200	+0.63(+1.06%)
Jun 02, 2005	59.87	60.15	59.01	59.40	1,899,800	-0.46(-0.77%)
Jun 01, 2005	59.50	60.24	59.18	59.86	2,070,400	+1.10(+1.87%)
May 31, 2005	58.51	58.86	58.02	58.76	2,523,200	-0.35(-0.59%)
May 27, 2005	58.09	59.19	57.95	59.11	1,699,400	+1.29(+2.23%)
May 26, 2005	57.80	57.93	57.19	57.82	1,745,600	+0.49(+0.85%)
May 25, 2005	57.10	57.73	56.21	57.33	2,547,200	+0.42(+0.74%)
May 24, 2005	55.75	56.96	55.60	56.91	2,576,600	+1.06(+1.90%)
May 23, 2005	55.02	56.19	54.93	55.85	2,743,800	+0.83(+1.51%)
May 20, 2005	55.21	55.60	54.76	55.02	2,191,300	-0.08(-0.15%)
May 19, 2005	54.02	55.20	53.92	55.10	1,859,100	+1.09(+2.02%)
May 18, 2005	55.05	55.49	53.60	54.01	2,558,700	-0.54(-0.99%)
May 17, 2005	53.25	54.63	53.00	54.55	2,669,600	+1.23(+2.31%)
May 16, 2005	52.80	53.38	51.52	53.32	3,040,100	+0.52(+0.98%)
May 13, 2005	53.69	54.03	52.33	52.80	3,993,000	-0.87(-1.62%)
May 12, 2005	58.06	58.06	53.43	53.67	4,213,700	-3.25(-5.71%)
May 11, 2005	56.08	56.92	56.03	56.92	2,653,200	+0.84(+1.50%)
May 10, 2005	57.26	57.27	55.86	56.08	1,807,500	-1.29(-2.25%)
May 09, 2005	56.97	57.37	56.59	57.37	1,652,000	+0.76(+1.34%)
May 06, 2005	57.24	57.45	56.52	56.61	2,914,500	-0.12(-0.21%)
May 05, 2005	56.45	57.09	56.12	56.73	3,178,100	+0.83(+1.48%)
May 04, 2005	55.10	55.90	54.21	55.90	4,990,300	+0.27(+0.49%)
May 03, 2005	57.08	57.09	55.41	55.63	3,359,100	-1.56(-2.73%)
May 02, 2005	56.01	57.28	55.50	57.19	2,850,100	+0.90(+1.60%)
Apr 29, 2005	57.06	57.46	55.81	56.29	2,861,100	-0.33(-0.58%)
Apr 28, 2005	56.25	56.77	55.71	56.62	3,332,300	-1.10(-1.91%)
Apr 27, 2005	58.50	58.96	57.10	57.72	2,823,900	-1.24(-2.10%)
Apr 26, 2005	60.00	60.08	58.95	58.96	1,799,200	-1.04(-1.73%)
Apr 25, 2005	60.00	60.12	59.21	60.00	2,184,900	+1.10(+1.87%)
Apr 22, 2005	59.12	59.49	58.21	58.90	2,537,600	-0.22(-0.37%)
Apr 21, 2005	57.54	59.18	57.38	59.12	2,550,200	+1.83(+3.19%)
Apr 20, 2005	58.81	59.71	57.16	57.29	2,741,800	-1.34(-2.29%)
Apr 19, 2005	58.50	59.04	58.20	58.63	3,102,500	+1.26(+2.20%)
Apr 18, 2005	55.60	57.40	55.06	57.37	3,003,800	+1.80(+3.24%)
Apr 15, 2005	58.25	58.40	55.10	55.57	3,530,500	-2.67(-4.58%)
Apr 14, 2005	58.50	59.21	58.00	58.24	3,298,200	+0.58(+1.01%)
Apr 13, 2005	59.10	59.30	57.40	57.66	3,500,300	-1.76(-2.96%)
Apr 12, 2005	60.53	61.28	59.25	59.42	3,529,400	-1.44(-2.37%)
Apr 11, 2005	60.00	60.98	59.73	60.86	2,630,800	+0.30(+0.50%)
Apr 08, 2005	62.09	62.35	60.49	60.56	2,625,300	-1.53(-2.46%)
Apr 07, 2005	64.00	64.37	61.45	62.09	2,811,800	-1.26(-1.99%)
Apr 06, 2005	62.27	63.70	62.13	63.35	2,252,200	+0.82(+1.31%)
Apr 05, 2005	63.08	63.47	62.11	62.53	2,594,700	-0.80(-1.26%)
Apr 04, 2005	63.80	64.89	62.52	63.33	3,624,500	+0.59(+0.94%)
Apr 01, 2005	61.73	62.88	61.51	62.74	3,191,000	+1.51(+2.47%)
Mar 31, 2005	59.61	61.40	59.61	61.23	2,645,400	+1.84(+3.10%)
Mar 30, 2005	59.15	59.39	57.58	59.39	3,083,400	+0.84(+1.43%)
Mar 29, 2005	59.50	60.57	58.51	58.55	2,489,200	-0.95(-1.60%)
Mar 28, 2005	59.67	60.06	59.16	59.50	2,590,300	-0.16(-0.27%)
Mar 24, 2005	60.01	61.10	59.00	59.66	3,073,500	-0.04(-0.07%)
Mar 23, 2005	61.26	61.27	59.32	59.70	3,796,000	-2.11(-3.41%)
Mar 22, 2005	63.08	63.51	61.74	61.81	2,406,600	-0.82(-1.31%)
Mar 21, 2005	62.89	63.52	61.95	62.63	2,560,900	-0.50(-0.79%)
Mar 18, 2005	62.73	63.74	62.60	63.13	2,945,300	+0.55(+0.88%)
Mar 17, 2005	62.10	62.73	61.44	62.58	2,372,900	+1.13(+1.84%)
Mar 16, 2005	61.33	62.60	60.73	61.45	2,760,800	+0.01(+0.02%)
Mar 15, 2005	62.31	63.19	61.44	61.44	2,726,400	-0.86(-1.38%)
Mar 14, 2005	61.70	62.49	60.70	62.30	2,564,900	+0.80(+1.30%)
Mar 11, 2005	59.75	62.14	59.75	61.50	3,130,200	+0.73(+1.20%)
Mar 10, 2005	60.50	61.35	59.61	60.77	5,135,200	-2.08(-3.31%)
Mar 09, 2005	64.62	65.90	62.79	62.85	2,915,200	-1.50(-2.33%)
Mar 08, 2005	64.25	65.24	64.25	64.35	1,651,700	-0.12(-0.19%)
Mar 07, 2005	65.00	65.25	63.90	64.47	2,811,300	-1.22(-1.86%)
Mar 04, 2005	64.00	65.86	63.02	65.69	3,639,000	+2.19(+3.45%)
Mar 03, 2005	62.98	63.75	62.42	63.50	2,823,000	+1.52(+2.45%)
Mar 02, 2005	60.27	61.99	60.27	61.98	2,343,500	+0.93(+1.52%)
Mar 01, 2005	62.50	62.95	60.80	61.05	3,691,600	-1.83(-2.91%)
Feb 28, 2005	62.94	64.19	61.31	62.88	4,676,200	+0.16(+0.26%)
Feb 25, 2005	60.94	62.88	60.90	62.72	3,112,100	+1.78(+2.92%)
Feb 24, 2005	60.10	60.94	59.38	60.94	2,021,100	+0.87(+1.45%)
Feb 23, 2005	59.10	60.40	59.10	60.07	1,748,500	+0.85(+1.44%)
Feb 22, 2005	59.90	60.65	59.01	59.22	2,928,300	-0.18(-0.30%)
Feb 18, 2005	57.70	59.69	57.68	59.40	2,546,700	+1.75(+3.04%)
Feb 17, 2005	59.45	59.81	57.53	57.65	2,755,500	-1.94(-3.26%)
Feb 16, 2005	58.01	59.67	57.63	59.59	3,068,800	+2.01(+3.49%)
Feb 15, 2005	57.85	57.87	56.94	57.58	1,777,300	-0.02(-0.03%)
Feb 14, 2005	57.71	57.90	57.30	57.60	2,488,400	+0.13(+0.23%)
Feb 11, 2005	56.96	57.99	56.47	57.47	2,060,800	+0.51(+0.90%)
Feb 10, 2005	55.43	57.09	55.22	56.96	1,729,200	+2.06(+3.75%)
Feb 09, 2005	54.78	55.57	54.20	54.90	1,568,400	+0.12(+0.22%)
Feb 08, 2005	54.00	54.85	53.69	54.78	1,314,400	+0.55(+1.01%)
Feb 07, 2005	55.14	55.51	53.74	54.23	2,641,800	-0.90(-1.63%)
Feb 04, 2005	55.48	55.56	54.90	55.13	2,108,600	-0.24(-0.43%)
Feb 03, 2005	55.01	55.60	54.48	55.37	1,938,700	-0.25(-0.45%)
Feb 02, 2005	54.99	55.68	54.95	55.62	2,420,000	+0.48(+0.87%)
Feb 01, 2005	54.43	55.75	54.41	55.14	2,475,500	+0.72(+1.32%)
Jan 31, 2005	53.86	54.79	53.03	54.42	2,298,000	+0.25(+0.46%)
Jan 28, 2005	54.13	54.51	53.50	54.17	2,371,600	-0.23(-0.42%)
Jan 27, 2005	53.08	54.68	52.90	54.40	2,836,400	+1.31(+2.47%)
Jan 26, 2005	52.64	53.30	52.36	53.09	3,347,100	+0.72(+1.37%)
Jan 25, 2005	52.30	52.64	51.81	52.37	2,410,900	+0.51(+0.98%)
Jan 24, 2005	52.10	52.48	51.76	51.86	1,843,200	+0.48(+0.93%)
Jan 21, 2005	52.15	52.38	51.30	51.38	2,302,300	-0.25(-0.48%)
Jan 20, 2005	51.55	52.00	50.82	51.63	1,947,900	-0.40(-0.77%)
Jan 19, 2005	52.40	52.50	51.92	52.03	1,694,900	-0.41(-0.78%)
Jan 18, 2005	52.81	52.99	51.95	52.44	2,485,300	+0.36(+0.69%)
Jan 14, 2005	51.60	52.08	51.00	52.08	3,030,000	+0.94(+1.84%)
Jan 13, 2005	49.99	51.49	49.95	51.14	3,410,500	+1.43(+2.88%)
Jan 12, 2005	48.97	49.93	48.51	49.71	1,825,500	+0.76(+1.55%)
Jan 11, 2005	48.56	49.02	48.19	48.95	1,996,500	+0.42(+0.87%)
Jan 10, 2005	49.00	49.59	48.50	48.53	2,429,900	+0.34(+0.71%)
Jan 07, 2005	48.50	48.85	47.55	48.19	1,857,700	-0.31(-0.64%)
Jan 06, 2005	47.60	49.11	47.55	48.50	3,606,200	+0.77(+1.61%)
Jan 05, 2005	47.65	48.05	47.45	47.73	3,326,600	-0.16(-0.33%)
Jan 04, 2005	48.70	48.92	47.81	47.89	3,543,600	-0.39(-0.81%)
Jan 03, 2005	50.57	50.57	48.28	48.28	3,084,100	-2.29(-4.53%)
Dec 31, 2004	50.54	51.00	50.40	50.57	853,400	+0.03(+0.06%)
Dec 30, 2004	50.50	50.76	50.20	50.54	947,500	-0.07(-0.14%)
Dec 29, 2004	50.35	50.93	50.16	50.61	1,274,500	+0.30(+0.60%)
Dec 28, 2004	49.56	50.50	49.50	50.31	1,452,800	+0.76(+1.53%)
Dec 27, 2004	50.52	50.64	49.55	49.55	1,214,300	-1.09(-2.15%)
Dec 23, 2004	50.33	50.98	50.33	50.64	928,900	+0.34(+0.68%)
Dec 22, 2004	51.18	51.40	49.95	50.30	2,005,800	-0.83(-1.62%)
Dec 21, 2004	51.00	51.30	50.80	51.13	1,244,900	+0.30(+0.59%)
Dec 20, 2004	50.46	51.00	50.39	50.83	2,333,400	+0.38(+0.75%)
Dec 17, 2004	49.75	50.72	49.75	50.45	3,366,000	-0.05(-0.10%)
Dec 16, 2004	51.50	51.72	50.45	50.50	2,476,600	-1.17(-2.26%)
Dec 15, 2004	51.18	52.07	51.03	51.67	2,120,000	+0.52(+1.02%)
Dec 14, 2004	51.20	51.26	50.44	51.15	1,331,200	+0.27(+0.53%)
Dec 13, 2004	49.50	50.89	49.50	50.88	1,460,500	+1.03(+2.07%)
Dec 10, 2004	51.80	55.16	49.55	49.85	1,946,400	-0.70(-1.38%)
Dec 09, 2004	50.10	50.55	49.55	50.55	2,008,500	+0.83(+1.67%)
Dec 08, 2004	49.25	49.99	48.75	49.72	2,654,700	-0.14(-0.28%)
Dec 07, 2004	50.25	50.63	49.50	49.86	2,504,600	-0.67(-1.33%)
Dec 06, 2004	51.05	51.30	50.06	50.53	2,101,900	-0.18(-0.35%)
Dec 03, 2004	49.30	50.76	49.30	50.71	3,123,800	+0.86(+1.73%)
Dec 02, 2004	51.10	51.22	49.20	49.85	3,940,500	-2.00(-3.86%)
Dec 01, 2004	54.14	54.14	51.75	51.85	2,360,900	-2.21(-4.09%)
Nov 30, 2004	53.49	54.06	53.42	54.06	1,741,900	+0.57(+1.07%)
Nov 29, 2004	53.69	54.03	52.76	53.49	1,847,300	-0.20(-0.37%)
Nov 26, 2004	53.40	54.38	53.25	53.69	856,500	+0.47(+0.88%)
Nov 24, 2004	52.57	53.36	52.24	53.22	1,902,800	+0.57(+1.08%)
Nov 23, 2004	52.25	53.09	52.19	52.65	1,836,300	+0.42(+0.80%)
Nov 22, 2004	51.99	52.31	51.50	52.23	2,162,900	+0.64(+1.24%)
Nov 19, 2004	50.84	51.71	50.56	51.59	2,440,900	+1.03(+2.04%)
Nov 18, 2004	50.00	50.70	49.71	50.56	3,234,600	+1.13(+2.29%)
Nov 17, 2004	48.84	49.48	48.55	49.43	2,600,100	+0.58(+1.19%)
Nov 16, 2004	49.21	49.88	48.75	48.85	2,274,500	-0.51(-1.03%)
Nov 15, 2004	50.40	50.41	48.65	49.36	2,618,000	-1.16(-2.30%)
Nov 12, 2004	49.17	50.61	49.15	50.52	2,043,900	+1.11(+2.25%)
Nov 11, 2004	49.50	49.55	48.86	49.41	1,856,400	-0.09(-0.18%)
Nov 10, 2004	48.28	49.60	47.77	49.50	3,755,100	+1.13(+2.34%)
Nov 09, 2004	49.48	49.48	48.27	48.37	4,038,100	-1.10(-2.22%)
Nov 08, 2004	51.16	51.16	49.30	49.47	2,640,000	-1.69(-3.30%)
Nov 05, 2004	50.80	51.19	50.64	51.16	1,857,600	+0.61(+1.21%)
Nov 04, 2004	50.21	50.70	50.05	50.55	2,909,800	+0.34(+0.68%)
Nov 03, 2004	50.76	50.79	49.54	50.21	2,699,400	+0.75(+1.52%)
Nov 02, 2004	50.99	51.00	49.39	49.46	2,886,500	-1.52(-2.98%)
Nov 01, 2004	51.10	51.64	50.19	50.98	3,278,300	+0.28(+0.55%)
Oct 29, 2004	50.00	50.70	49.75	50.70	2,689,800	+0.63(+1.26%)
Oct 28, 2004	50.75	51.33	49.60	50.07	4,146,900	-1.70(-3.28%)
Oct 27, 2004	54.05	54.35	51.50	51.77	4,136,100	-2.28(-4.22%)
Oct 26, 2004	53.40	54.06	52.60	54.05	2,009,500	+0.89(+1.67%)
Oct 25, 2004	53.15	53.33	52.30	53.16	2,199,000	+0.42(+0.80%)
Oct 22, 2004	53.40	53.50	52.73	52.74	2,103,000	-0.42(-0.79%)
Oct 21, 2004	53.00	53.20	52.36	53.16	2,514,600	+0.65(+1.24%)
Oct 20, 2004	51.70	52.58	51.40	52.51	2,076,200	+1.36(+2.66%)
Oct 19, 2004	51.02	51.53	50.55	51.15	2,029,200	+0.08(+0.16%)
Oct 18, 2004	52.18	52.40	51.06	51.07	2,497,100	-1.10(-2.11%)
Oct 15, 2004	52.65	52.70	51.74	52.17	2,706,400	+0.64(+1.24%)
Oct 14, 2004	50.80	51.55	50.78	51.53	2,699,300	+0.95(+1.88%)
Oct 13, 2004	51.50	51.51	49.47	50.58	3,718,800	-1.06(-2.05%)
Oct 12, 2004	52.01	52.83	51.58	51.64	2,509,500	-0.37(-0.71%)
Oct 11, 2004	52.50	52.70	51.73	52.01	2,322,700	-0.43(-0.82%)
Oct 08, 2004	52.50	52.88	51.81	52.44	2,064,800	-0.06(-0.11%)
Oct 07, 2004	52.58	53.39	52.23	52.50	3,340,600	+0.17(+0.32%)
Oct 06, 2004	51.50	52.36	51.49	52.33	2,091,000	+0.98(+1.91%)
Oct 05, 2004	50.95	51.59	50.94	51.35	1,641,200	+1.08(+2.15%)
Oct 04, 2004	50.43	50.78	50.10	50.27	1,629,200	-0.16(-0.32%)

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.

Apache Corp (NY: APA )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Apache Corp (NY: APA )

Historical Prices

Sections

Services

Newport Daily Express