Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	21.48	21.83	21.42	21.78	1,204,636	+0.29(+1.36%)
Sep 29, 2005	21.16	21.58	20.75	21.49	1,089,782	+0.24(+1.14%)
Sep 28, 2005	21.00	21.27	20.95	21.24	702,953	+0.31(+1.46%)
Sep 27, 2005	20.89	21.16	20.79	20.94	526,822	-0.03(-0.12%)
Sep 26, 2005	21.21	21.45	20.80	20.96	733,434	-0.20(-0.96%)
Sep 23, 2005	21.17	21.19	20.84	21.17	1,133,461	+0.11(+0.51%)
Sep 22, 2005	20.44	21.08	20.37	21.06	828,335	+0.64(+3.12%)
Sep 21, 2005	21.07	21.16	20.37	20.42	1,187,825	-0.61(-2.90%)
Sep 20, 2005	21.15	21.46	21.01	21.03	973,042	-0.06(-0.30%)
Sep 19, 2005	21.15	21.23	21.02	21.10	1,200,080	+0.00(+0.00%)
Sep 16, 2005	21.28	21.28	21.01	21.10	1,023,006	+0.01(+0.03%)
Sep 15, 2005	21.35	21.35	20.99	21.09	715,680	-0.15(-0.69%)
Sep 14, 2005	21.52	21.70	21.24	21.24	1,101,095	-0.23(-1.07%)
Sep 13, 2005	21.77	21.95	21.47	21.47	1,121,520	-0.54(-2.46%)
Sep 12, 2005	22.02	22.25	21.88	22.01	1,015,621	+0.08(+0.35%)
Sep 09, 2005	22.13	22.27	21.93	21.93	842,161	-0.18(-0.81%)
Sep 08, 2005	22.37	22.47	22.05	22.11	586,527	-0.36(-1.61%)
Sep 07, 2005	22.66	22.75	22.35	22.47	618,894	-0.25(-1.09%)
Sep 06, 2005	22.63	22.91	22.56	22.72	1,258,371	+0.13(+0.56%)
Sep 02, 2005	22.59	22.73	22.14	22.59	1,989,764	+0.45(+2.04%)
Sep 01, 2005	22.28	22.28	21.85	22.14	1,206,051	-0.19(-0.85%)
Aug 31, 2005	22.18	22.43	21.93	22.33	1,125,448	+0.06(+0.29%)
Aug 30, 2005	22.44	22.73	22.17	22.27	599,568	-0.21(-0.93%)
Aug 29, 2005	22.25	22.53	22.07	22.48	570,030	+0.20(+0.89%)
Aug 26, 2005	22.54	22.54	22.03	22.28	585,899	-0.11(-0.51%)
Aug 25, 2005	22.19	22.52	22.15	22.40	474,187	+0.31(+1.41%)
Aug 24, 2005	22.12	22.70	22.04	22.09	747,261	-0.18(-0.83%)
Aug 23, 2005	22.98	22.98	22.26	22.27	763,916	-0.67(-2.94%)
Aug 22, 2005	22.99	23.16	22.83	22.94	406,468	+0.04(+0.17%)
Aug 19, 2005	23.07	23.17	22.86	22.91	564,688	+0.10(+0.45%)
Aug 18, 2005	23.24	23.36	22.74	22.80	953,245	-0.52(-2.24%)
Aug 17, 2005	23.20	23.36	23.07	23.33	818,750	+0.09(+0.38%)
Aug 16, 2005	23.64	23.65	23.24	23.24	855,516	-0.45(-1.88%)
Aug 15, 2005	23.32	23.97	23.13	23.68	1,171,798	+0.32(+1.39%)
Aug 12, 2005	23.04	23.50	22.92	23.36	1,068,728	+0.29(+1.24%)
Aug 11, 2005	22.89	23.14	22.84	23.07	1,012,479	+0.12(+0.53%)
Aug 10, 2005	22.98	23.21	22.87	22.95	814,351	+0.04(+0.17%)
Aug 09, 2005	23.20	23.33	22.87	22.91	757,002	-0.29(-1.23%)
Aug 08, 2005	23.16	23.47	23.11	23.20	812,623	+0.14(+0.61%)
Aug 05, 2005	23.58	23.62	23.01	23.06	948,688	-0.50(-2.11%)
Aug 04, 2005	23.87	23.87	23.55	23.56	2,022,916	-0.31(-1.31%)
Aug 03, 2005	24.54	24.54	23.78	23.87	1,393,494	-0.74(-3.00%)
Aug 02, 2005	24.63	24.94	24.52	24.61	640,577	+0.08(+0.31%)
Aug 01, 2005	24.82	24.85	24.48	24.53	747,575	-0.29(-1.15%)
Jul 29, 2005	25.34	25.34	24.73	24.82	834,148	-0.48(-1.89%)
Jul 28, 2005	24.74	25.29	24.62	25.29	900,924	+0.71(+2.90%)
Jul 27, 2005	24.36	24.66	24.34	24.58	735,477	+0.25(+1.05%)
Jul 26, 2005	24.68	24.75	24.30	24.33	560,288	-0.34(-1.39%)
Jul 25, 2005	24.89	25.02	24.60	24.67	575,529	-0.24(-0.95%)
Jul 22, 2005	24.92	25.13	24.66	24.90	647,019	+0.04(+0.18%)
Jul 21, 2005	25.39	25.41	24.71	24.86	973,356	-0.40(-1.59%)
Jul 20, 2005	24.44	25.37	24.44	25.26	1,098,895	+0.74(+3.01%)
Jul 19, 2005	24.64	24.75	24.40	24.52	1,023,635	-0.10(-0.41%)
Jul 18, 2005	24.66	24.89	24.55	24.62	666,973	-0.10(-0.39%)
Jul 15, 2005	24.82	25.01	24.61	24.72	1,129,062	-0.05(-0.21%)
Jul 14, 2005	24.80	25.04	24.55	24.77	1,129,219	-0.02(-0.08%)
Jul 13, 2005	24.34	24.87	24.33	24.79	1,196,623	+0.56(+2.31%)
Jul 12, 2005	24.36	24.59	24.21	24.23	946,489	-0.12(-0.50%)
Jul 11, 2005	23.71	24.38	23.71	24.35	1,274,555	+0.60(+2.52%)
Jul 08, 2005	23.65	23.77	23.44	23.75	821,736	+0.06(+0.27%)
Jul 07, 2005	23.33	23.89	23.31	23.69	736,105	+0.01(+0.05%)
Jul 06, 2005	23.96	24.03	23.61	23.68	1,186,882	-0.31(-1.27%)
Jul 05, 2005	23.18	24.03	23.15	23.98	936,119	+0.55(+2.34%)
Jul 01, 2005	23.36	23.66	23.34	23.43	743,804	+0.14(+0.60%)
Jun 30, 2005	23.49	23.67	23.23	23.29	1,744,029	+0.00(+0.00%)
Jun 29, 2005	22.91	23.64	22.88	23.29	2,444,783	+0.99(+4.45%)
Jun 28, 2005	22.11	22.35	22.03	22.30	1,345,259	+0.28(+1.27%)
Jun 27, 2005	22.28	22.28	21.97	22.02	894,011	-0.29(-1.28%)
Jun 24, 2005	22.53	22.58	22.31	22.31	1,424,761	-0.24(-1.07%)
Jun 23, 2005	22.96	22.98	22.54	22.55	973,199	-0.41(-1.80%)
Jun 22, 2005	22.79	23.01	22.75	22.96	838,862	+0.29(+1.29%)
Jun 21, 2005	22.80	22.87	22.53	22.67	1,155,458	-0.22(-0.97%)
Jun 20, 2005	22.86	23.00	22.67	22.89	942,089	-0.18(-0.80%)
Jun 17, 2005	23.45	23.45	22.86	23.08	740,191	+0.15(+0.64%)
Jun 16, 2005	22.88	23.05	22.88	22.93	518,495	+0.07(+0.31%)
Jun 15, 2005	23.16	23.29	22.82	22.86	1,026,306	-0.30(-1.29%)
Jun 14, 2005	23.27	23.33	23.09	23.16	577,100	-0.11(-0.46%)
Jun 13, 2005	23.17	23.46	23.17	23.27	652,518	+0.02(+0.08%)
Jun 10, 2005	23.33	23.33	23.13	23.25	938,633	-0.09(-0.38%)
Jun 09, 2005	23.16	23.52	23.11	23.34	798,639	+0.18(+0.80%)
Jun 08, 2005	23.42	23.45	23.06	23.15	1,000,695	-0.19(-0.82%)
Jun 07, 2005	23.57	23.64	23.24	23.35	748,361	-0.18(-0.78%)
Jun 06, 2005	23.29	23.56	23.14	23.53	442,134	+0.17(+0.74%)
Jun 03, 2005	23.49	23.52	23.12	23.36	576,000	-0.13(-0.57%)
Jun 02, 2005	23.68	23.80	23.47	23.49	474,344	-0.10(-0.40%)
Jun 01, 2005	23.35	23.59	23.25	23.59	694,940	+0.20(+0.87%)
May 31, 2005	23.68	23.70	23.35	23.38	946,803	-0.31(-1.32%)
May 27, 2005	23.64	23.80	23.52	23.70	522,108	+0.06(+0.27%)
May 26, 2005	23.61	23.71	23.45	23.63	705,153	+0.04(+0.19%)
May 25, 2005	23.60	23.61	23.43	23.59	1,208,093	-0.11(-0.46%)
May 24, 2005	23.77	23.77	23.37	23.70	829,277	-0.10(-0.43%)
May 23, 2005	23.56	23.81	23.56	23.80	517,866	+0.24(+1.00%)
May 20, 2005	23.60	23.61	23.40	23.56	473,873	-0.03(-0.11%)
May 19, 2005	23.99	24.00	23.39	23.59	1,012,165	-0.31(-1.31%)
May 18, 2005	22.98	24.06	22.98	23.90	1,495,308	+1.02(+4.48%)
May 17, 2005	23.12	23.15	22.72	22.87	2,182,078	-0.34(-1.45%)
May 16, 2005	22.74	23.23	22.74	23.21	953,559	+0.52(+2.30%)
May 13, 2005	23.01	23.04	22.60	22.69	1,252,872	-0.26(-1.14%)
May 12, 2005	23.44	23.46	22.91	22.95	833,991	-0.46(-1.96%)
May 11, 2005	23.29	23.55	23.23	23.41	910,194	+0.20(+0.85%)
May 10, 2005	23.55	23.55	23.05	23.21	1,284,139	-0.32(-1.38%)
May 09, 2005	23.17	23.54	23.16	23.54	664,302	+0.25(+1.09%)
May 06, 2005	23.57	23.57	23.17	23.28	1,234,175	-0.16(-0.68%)
May 05, 2005	23.77	23.98	23.39	23.44	1,294,352	-0.29(-1.21%)
May 04, 2005	23.55	23.87	23.36	23.73	1,274,712	+0.20(+0.87%)
May 03, 2005	23.53	23.79	23.39	23.52	919,307	-0.08(-0.32%)
May 02, 2005	23.52	23.89	23.35	23.60	896,682	+0.10(+0.41%)
Apr 29, 2005	23.71	23.99	23.17	23.50	1,357,043	-0.08(-0.35%)
Apr 28, 2005	24.57	24.57	23.54	23.59	1,232,604	-0.36(-1.49%)
Apr 27, 2005	23.97	24.10	23.64	23.94	994,096	-0.15(-0.63%)
Apr 26, 2005	24.52	24.52	24.03	24.10	874,842	-0.43(-1.76%)
Apr 25, 2005	24.57	24.83	24.41	24.53	696,040	-0.04(-0.16%)
Apr 22, 2005	24.68	24.76	24.35	24.57	506,711	-0.18(-0.72%)
Apr 21, 2005	24.52	24.82	24.46	24.75	1,222,077	+0.41(+1.67%)
Apr 20, 2005	24.88	24.95	24.28	24.34	1,114,921	-0.57(-2.30%)
Apr 19, 2005	25.09	25.28	24.84	24.91	737,520	-0.18(-0.71%)
Apr 18, 2005	25.67	25.67	24.92	25.09	696,668	+0.03(+0.10%)
Apr 15, 2005	25.36	25.71	24.90	25.06	1,456,185	-0.52(-2.02%)
Apr 14, 2005	26.37	26.51	25.35	25.58	1,233,232	-0.71(-2.71%)
Apr 13, 2005	26.93	26.96	26.23	26.29	950,417	-0.67(-2.48%)
Apr 12, 2005	26.52	26.97	26.20	26.96	755,903	+0.38(+1.41%)
Apr 11, 2005	26.47	26.72	26.32	26.58	686,770	+0.17(+0.63%)
Apr 08, 2005	26.79	26.85	26.39	26.42	1,283,353	-0.37(-1.38%)
Apr 07, 2005	26.74	26.92	26.48	26.79	528,550	+0.06(+0.21%)
Apr 06, 2005	26.63	26.82	26.63	26.73	636,806	+0.10(+0.36%)
Apr 05, 2005	26.34	26.70	26.34	26.64	471,044	+0.29(+1.09%)
Apr 04, 2005	26.41	26.41	26.04	26.35	861,173	-0.08(-0.31%)
Apr 01, 2005	26.61	26.89	26.35	26.43	704,524	-0.11(-0.41%)
Mar 31, 2005	26.67	26.88	26.43	26.54	1,013,422	-0.17(-0.64%)
Mar 30, 2005	26.38	26.72	26.37	26.71	684,099	+0.29(+1.08%)
Mar 29, 2005	27.01	27.08	26.28	26.43	1,212,492	-0.62(-2.28%)
Mar 28, 2005	26.99	27.13	26.92	27.04	737,834	+0.06(+0.21%)
Mar 24, 2005	26.68	27.10	26.64	26.99	1,382,810	+0.27(+1.02%)
Mar 23, 2005	26.83	26.83	26.43	26.71	803,353	-0.18(-0.69%)
Mar 22, 2005	27.13	27.49	26.88	26.90	778,999	-0.25(-0.91%)
Mar 21, 2005	27.09	27.28	26.88	27.14	1,123,877	+0.13(+0.49%)
Mar 18, 2005	27.43	27.46	26.75	27.01	1,050,659	-0.41(-1.51%)
Mar 17, 2005	27.80	27.81	27.33	27.42	632,878	-0.38(-1.35%)
Mar 16, 2005	28.09	28.10	27.52	27.80	1,242,345	-0.40(-1.42%)
Mar 15, 2005	28.26	28.51	28.17	28.20	643,876	-0.03(-0.11%)
Mar 14, 2005	28.09	28.26	27.95	28.23	1,143,360	+0.20(+0.70%)
Mar 11, 2005	27.75	28.07	27.75	28.04	898,253	+0.35(+1.26%)
Mar 10, 2005	27.64	27.79	27.51	27.69	518,652	-0.03(-0.09%)
Mar 09, 2005	27.77	27.88	27.44	27.71	1,081,769	-0.17(-0.62%)
Mar 08, 2005	27.17	27.91	27.15	27.88	1,971,852	+0.67(+2.48%)
Mar 07, 2005	27.43	27.48	27.16	27.21	585,899	-0.23(-0.83%)
Mar 04, 2005	26.89	27.50	26.82	27.44	1,048,617	+0.61(+2.28%)
Mar 03, 2005	26.87	27.02	26.67	26.83	1,022,535	+0.00(+0.00%)
Mar 02, 2005	27.20	27.20	26.60	26.83	1,363,956	-0.38(-1.40%)
Mar 01, 2005	27.11	27.30	27.06	27.21	685,670	+0.18(+0.68%)
Feb 28, 2005	27.43	27.43	26.86	27.02	1,317,763	-0.34(-1.26%)
Feb 25, 2005	27.17	27.59	26.92	27.37	1,359,242	+0.26(+0.96%)
Feb 24, 2005	27.13	27.20	26.87	27.11	1,283,353	-0.01(-0.02%)
Feb 23, 2005	27.05	27.35	26.79	27.11	1,596,336	+0.18(+0.69%)
Feb 22, 2005	27.42	27.43	26.91	26.93	976,656	-0.48(-1.76%)
Feb 18, 2005	27.83	27.93	27.35	27.41	1,068,099	-0.34(-1.22%)
Feb 17, 2005	28.16	28.34	27.72	27.75	711,909	-0.38(-1.34%)
Feb 16, 2005	28.18	28.23	27.89	28.12	563,117	-0.19(-0.67%)
Feb 15, 2005	28.26	28.34	27.88	28.32	827,549	+0.06(+0.20%)
Feb 14, 2005	28.51	28.58	28.04	28.26	665,716	-0.31(-1.09%)
Feb 11, 2005	28.59	28.86	28.39	28.57	699,025	-0.01(-0.04%)
Feb 10, 2005	28.47	28.78	28.35	28.58	579,614	+0.11(+0.40%)
Feb 09, 2005	29.21	29.21	28.47	28.47	813,565	-0.86(-2.93%)
Feb 08, 2005	28.70	29.35	28.67	29.33	850,331	+0.52(+1.81%)
Feb 07, 2005	28.60	28.93	28.52	28.81	532,950	+0.15(+0.53%)
Feb 04, 2005	28.96	28.96	28.48	28.65	1,356,728	-0.58(-1.98%)
Feb 03, 2005	29.21	29.34	28.99	29.23	967,386	+0.03(+0.11%)
Feb 02, 2005	28.99	29.25	28.90	29.20	438,835	+0.21(+0.72%)
Feb 01, 2005	28.90	29.19	28.78	28.99	474,344	+0.00(+0.00%)
Jan 31, 2005	28.56	29.03	28.51	28.99	501,526	+0.73(+2.59%)
Jan 28, 2005	28.67	28.67	28.02	28.26	779,628	-0.35(-1.22%)
Jan 27, 2005	28.69	28.98	28.41	28.61	429,565	-0.02(-0.07%)
Jan 26, 2005	28.28	28.69	28.21	28.63	903,281	+0.31(+1.10%)
Jan 25, 2005	28.10	28.52	28.10	28.32	900,924	+0.31(+1.09%)
Jan 24, 2005	28.25	28.39	28.01	28.01	736,734	-0.17(-0.59%)
Jan 21, 2005	28.65	28.76	28.18	28.18	827,706	-0.42(-1.47%)
Jan 20, 2005	28.77	29.09	28.60	28.60	1,062,286	-0.41(-1.40%)
Jan 19, 2005	29.39	29.46	28.93	29.00	737,677	-0.53(-1.79%)
Jan 18, 2005	28.94	29.58	28.55	29.53	1,133,776	+0.32(+1.09%)
Jan 14, 2005	29.07	29.31	28.99	29.21	937,847	+0.22(+0.77%)
Jan 13, 2005	29.44	29.72	28.96	28.99	796,597	-0.45(-1.53%)
Jan 12, 2005	29.25	29.54	28.92	29.44	769,101	+0.08(+0.28%)
Jan 11, 2005	29.75	29.85	29.35	29.36	878,927	-0.55(-1.85%)
Jan 10, 2005	29.34	30.09	29.34	29.91	915,536	+0.39(+1.31%)
Jan 07, 2005	29.77	29.81	29.43	29.53	881,913	-0.25(-0.83%)
Jan 06, 2005	29.54	30.02	29.54	29.77	954,188	+0.18(+0.60%)
Jan 05, 2005	29.44	29.75	29.40	29.60	1,231,504	+0.16(+0.54%)
Jan 04, 2005	29.72	29.89	29.37	29.44	1,438,902	-0.30(-1.01%)
Jan 03, 2005	30.40	30.44	29.56	29.74	1,632,945	-0.67(-2.20%)
Dec 31, 2004	30.45	30.70	30.39	30.40	527,136	+0.01(+0.04%)
Dec 30, 2004	30.20	30.48	30.05	30.39	574,743	+0.12(+0.40%)
Dec 29, 2004	29.98	30.34	29.98	30.27	1,147,759	+0.31(+1.04%)
Dec 28, 2004	29.88	30.05	29.84	29.96	1,038,875	+0.13(+0.45%)
Dec 27, 2004	29.96	30.13	29.70	29.82	813,094	-0.18(-0.59%)
Dec 23, 2004	30.02	30.19	29.91	30.00	852,217	-0.01(-0.04%)
Dec 22, 2004	30.10	30.30	29.91	30.02	1,995,577	+0.13(+0.45%)
Dec 21, 2004	31.19	31.22	29.41	29.88	4,756,642	-1.29(-4.12%)
Dec 20, 2004	34.05	34.19	31.04	31.17	4,463,300	-3.52(-10.15%)
Dec 17, 2004	34.41	34.69	34.29	34.69	1,264,813	+0.28(+0.81%)
Dec 16, 2004	34.62	34.62	34.08	34.41	649,061	-0.08(-0.22%)
Dec 15, 2004	34.40	34.60	34.02	34.48	1,025,834	+0.22(+0.63%)
Dec 14, 2004	33.21	34.41	33.21	34.27	1,083,497	+1.06(+3.18%)
Dec 13, 2004	32.99	33.25	32.92	33.21	999,124	+0.27(+0.83%)
Dec 10, 2004	32.94	33.18	32.81	32.94	646,704	-0.01(-0.02%)
Dec 09, 2004	32.85	32.95	32.68	32.94	1,147,602	+0.02(+0.06%)
Dec 08, 2004	33.03	33.48	32.83	32.92	1,571,825	-0.39(-1.18%)
Dec 07, 2004	33.97	33.97	33.27	33.32	1,071,242	-0.51(-1.51%)
Dec 06, 2004	34.25	34.25	33.78	33.83	1,048,145	-0.43(-1.24%)
Dec 03, 2004	34.56	34.56	34.13	34.25	962,044	-0.46(-1.34%)
Dec 02, 2004	34.92	35.11	34.69	34.72	879,713	-0.36(-1.02%)
Dec 01, 2004	34.11	35.16	34.11	35.08	1,110,050	+0.94(+2.74%)
Nov 30, 2004	33.89	34.15	33.67	34.14	996,767	+0.34(+1.00%)
Nov 29, 2004	33.88	34.08	33.39	33.80	955,602	-0.07(-0.21%)
Nov 26, 2004	34.15	34.26	33.86	33.87	130,723	-0.20(-0.58%)
Nov 24, 2004	33.74	34.08	33.67	34.07	622,037	+0.41(+1.23%)
Nov 23, 2004	33.87	34.09	33.55	33.66	1,047,674	-0.22(-0.64%)
Nov 22, 2004	33.91	34.39	33.78	33.87	1,085,383	+0.03(+0.08%)
Nov 19, 2004	34.95	34.99	33.82	33.85	1,434,188	-1.09(-3.13%)
Nov 18, 2004	34.94	35.06	34.66	34.94	729,035	-0.06(-0.16%)
Nov 17, 2004	34.81	35.36	34.69	35.00	1,229,776	+0.45(+1.31%)
Nov 16, 2004	34.65	34.70	34.46	34.55	944,289	-0.08(-0.22%)
Nov 15, 2004	34.32	34.66	33.99	34.62	826,921	+0.46(+1.36%)
Nov 12, 2004	33.84	34.18	33.46	34.16	849,860	+0.14(+0.41%)
Nov 11, 2004	33.83	34.06	33.73	34.02	573,015	+0.28(+0.83%)
Nov 10, 2004	33.60	33.91	33.38	33.74	525,879	+0.29(+0.88%)
Nov 09, 2004	33.54	33.73	33.29	33.45	668,387	-0.10(-0.28%)
Nov 08, 2004	33.29	33.69	33.16	33.54	689,598	+0.29(+0.88%)
Nov 05, 2004	33.23	33.41	33.13	33.25	538,920	+0.03(+0.10%)
Nov 04, 2004	32.08	33.26	32.05	33.22	1,016,878	+1.11(+3.45%)
Nov 03, 2004	31.98	32.11	31.82	32.11	694,783	+0.57(+1.82%)
Nov 02, 2004	31.95	31.96	31.35	31.54	1,114,293	-0.41(-1.29%)
Nov 01, 2004	31.85	32.20	31.63	31.95	973,042	+0.06(+0.20%)
Oct 29, 2004	31.31	32.46	31.31	31.89	739,405	+0.36(+1.13%)
Oct 28, 2004	31.08	31.53	30.93	31.53	995,510	+0.45(+1.45%)
Oct 27, 2004	30.72	31.10	30.70	31.08	913,336	+0.36(+1.18%)
Oct 26, 2004	30.52	30.72	30.21	30.72	761,559	+0.52(+1.71%)
Oct 25, 2004	30.20	30.32	29.60	30.20	921,664	+0.00(+0.00%)
Oct 22, 2004	31.10	31.44	30.20	30.20	842,004	-0.89(-2.87%)
Oct 21, 2004	30.79	31.19	30.51	31.09	588,256	+0.34(+1.10%)
Oct 20, 2004	30.77	30.77	30.52	30.75	666,973	-0.01(-0.04%)
Oct 19, 2004	30.82	31.29	30.74	30.77	865,101	-0.12(-0.39%)
Oct 18, 2004	30.24	30.90	30.16	30.89	817,179	+0.57(+1.87%)
Oct 15, 2004	29.66	30.39	29.56	30.32	1,219,563	+0.30(+1.00%)
Oct 14, 2004	29.81	30.19	29.67	30.02	886,783	+0.26(+0.88%)
Oct 13, 2004	30.61	30.62	29.72	29.76	1,033,847	-0.60(-1.97%)
Oct 12, 2004	30.66	30.70	30.21	30.36	711,438	-0.37(-1.20%)
Oct 11, 2004	30.96	30.98	30.55	30.73	503,097	-0.15(-0.49%)
Oct 08, 2004	31.01	31.04	30.75	30.88	735,163	-0.12(-0.39%)
Oct 07, 2004	31.14	31.15	30.89	31.00	844,832	-0.13(-0.43%)
Oct 06, 2004	30.79	31.15	30.77	31.14	610,095	+0.39(+1.28%)
Oct 05, 2004	30.31	30.78	30.27	30.74	523,365	+0.59(+1.96%)
Oct 04, 2004	30.39	30.50	29.96	30.15	640,105	-0.18(-0.59%)

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.

Ryder System (NY: R )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Ryder System (NY: R )

Historical Prices

Sections

Services

Malvern Daily Record