Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	31.54	31.91	31.53	31.79	5,441,546	+0.40(+1.28%)
Oct 28, 2005	31.06	31.41	30.47	31.39	4,948,289	+0.31(+1.00%)
Oct 27, 2005	31.94	31.94	31.06	31.07	4,949,989	+0.32(+1.03%)
Oct 26, 2005	30.34	31.07	30.34	30.76	4,629,132	+0.23(+0.74%)
Oct 25, 2005	30.42	30.60	30.17	30.53	3,780,028	+0.12(+0.39%)
Oct 24, 2005	29.89	30.56	29.87	30.41	3,207,725	+0.55(+1.84%)
Oct 21, 2005	29.97	30.10	29.65	29.86	3,718,123	+0.20(+0.69%)
Oct 20, 2005	30.04	30.35	29.44	29.66	3,570,939	-0.35(-1.15%)
Oct 19, 2005	29.20	30.03	28.90	30.00	4,217,612	+0.80(+2.73%)
Oct 18, 2005	29.47	29.54	29.12	29.20	3,504,359	-0.46(-1.55%)
Oct 17, 2005	29.83	29.86	29.38	29.66	1,968,776	-0.22(-0.73%)
Oct 14, 2005	29.29	30.02	29.26	29.88	3,291,163	+0.60(+2.05%)
Oct 13, 2005	29.50	29.67	29.28	29.28	3,064,508	-0.26(-0.88%)
Oct 12, 2005	29.30	29.83	29.29	29.54	2,622,674	+0.09(+0.31%)
Oct 11, 2005	29.65	29.86	29.37	29.45	2,251,244	-0.16(-0.55%)
Oct 10, 2005	29.95	30.04	29.56	29.61	2,347,997	-0.37(-1.22%)
Oct 07, 2005	30.16	30.16	29.58	29.98	4,571,901	-0.18(-0.61%)
Oct 06, 2005	30.23	30.34	30.02	30.16	3,224,158	-0.06(-0.21%)
Oct 05, 2005	30.71	30.76	30.23	30.23	4,239,428	-0.57(-1.86%)
Oct 04, 2005	30.97	31.37	30.71	30.80	2,705,828	-0.16(-0.52%)
Oct 03, 2005	31.52	31.53	30.78	30.96	4,230,503	-0.71(-2.25%)
Sep 30, 2005	31.70	31.94	31.31	31.67	4,175,823	-0.03(-0.09%)
Sep 29, 2005	31.18	31.77	30.96	31.70	4,708,744	+0.61(+1.95%)
Sep 28, 2005	30.59	31.27	30.31	31.10	3,821,534	+0.09(+0.30%)
Sep 27, 2005	31.03	31.20	30.74	31.00	4,047,055	-0.02(-0.07%)
Sep 26, 2005	31.55	31.56	30.85	31.03	7,484,977	+0.85(+2.81%)
Sep 23, 2005	30.18	30.53	29.55	30.18	4,083,036	+0.54(+1.81%)
Sep 22, 2005	29.44	29.83	28.71	29.64	5,263,056	+0.01(+0.02%)
Sep 21, 2005	30.48	30.48	29.57	29.63	5,227,782	-0.85(-2.78%)
Sep 20, 2005	30.64	30.99	30.40	30.48	4,610,999	-0.22(-0.71%)
Sep 19, 2005	30.81	30.90	30.50	30.70	4,426,418	-0.01(-0.02%)
Sep 16, 2005	30.53	30.86	30.50	30.71	6,432,167	+0.37(+1.21%)
Sep 15, 2005	30.04	30.45	30.04	30.34	2,853,861	+0.31(+1.03%)
Sep 14, 2005	30.07	30.25	30.00	30.03	4,451,066	-0.04(-0.14%)
Sep 13, 2005	29.68	30.57	29.65	30.07	5,763,962	+0.49(+1.65%)
Sep 12, 2005	29.30	29.71	29.30	29.59	6,294,616	+0.04(+0.12%)
Sep 09, 2005	29.92	29.95	29.40	29.55	7,860,514	-0.38(-1.27%)
Sep 08, 2005	30.74	30.74	29.83	29.93	6,008,182	-0.40(-1.33%)
Sep 07, 2005	30.35	30.48	30.21	30.33	3,281,955	-0.21(-0.69%)
Sep 06, 2005	30.21	30.60	30.11	30.55	4,859,044	+0.59(+1.96%)
Sep 02, 2005	29.97	30.12	29.79	29.96	3,266,656	+0.16(+0.55%)
Sep 01, 2005	30.20	30.48	29.72	29.80	6,489,964	-0.56(-1.86%)
Aug 31, 2005	30.57	30.77	29.86	30.36	9,739,196	-0.66(-2.14%)
Aug 30, 2005	31.24	31.24	30.59	31.03	4,028,072	-0.23(-0.72%)
Aug 29, 2005	31.54	31.54	30.33	31.25	5,798,243	-0.33(-1.05%)
Aug 26, 2005	31.49	31.79	31.12	31.58	3,252,348	+0.10(+0.31%)
Aug 25, 2005	31.54	31.55	31.25	31.48	2,698,886	+0.13(+0.41%)
Aug 24, 2005	31.82	31.88	31.31	31.36	2,678,629	-0.43(-1.35%)
Aug 23, 2005	31.93	31.96	31.66	31.79	2,744,784	-0.08(-0.24%)
Aug 22, 2005	31.41	31.97	31.41	31.87	5,162,053	+0.56(+1.80%)
Aug 19, 2005	31.13	31.41	31.00	31.30	3,290,596	+0.30(+0.98%)
Aug 18, 2005	30.86	31.10	30.57	31.00	6,634,173	+0.08(+0.27%)
Aug 17, 2005	31.05	31.13	30.88	30.91	4,763,141	-0.20(-0.64%)
Aug 16, 2005	31.48	31.50	31.04	31.11	2,844,937	-0.37(-1.17%)
Aug 15, 2005	31.38	31.58	31.27	31.48	3,182,935	+0.13(+0.43%)
Aug 12, 2005	31.52	31.61	31.27	31.34	2,996,654	-0.18(-0.56%)
Aug 11, 2005	31.48	31.59	31.23	31.52	3,211,409	+0.11(+0.36%)
Aug 10, 2005	31.42	31.93	31.32	31.41	3,187,893	+0.06(+0.20%)
Aug 09, 2005	31.24	31.45	31.13	31.34	4,556,744	+0.52(+1.69%)
Aug 08, 2005	31.25	31.29	30.78	30.82	2,326,607	-0.25(-0.80%)
Aug 05, 2005	31.65	31.65	30.89	31.07	3,967,726	-0.51(-1.61%)
Aug 04, 2005	31.64	31.91	31.43	31.58	4,260,535	+0.06(+0.20%)
Aug 03, 2005	31.45	31.67	31.27	31.51	3,255,606	+0.01(+0.02%)
Aug 02, 2005	31.41	31.72	31.19	31.51	3,517,109	+0.24(+0.77%)
Aug 01, 2005	31.22	31.40	31.07	31.27	5,012,177	+0.19(+0.61%)
Jul 29, 2005	30.60	31.24	30.59	31.07	6,096,010	+0.68(+2.25%)
Jul 28, 2005	29.97	30.43	29.85	30.39	6,901,342	+1.16(+3.96%)
Jul 27, 2005	28.94	29.25	28.86	29.23	3,410,156	+0.42(+1.45%)
Jul 26, 2005	28.77	28.93	28.66	28.82	2,062,838	+0.05(+0.17%)
Jul 25, 2005	28.94	29.05	28.67	28.77	1,634,036	-0.24(-0.83%)
Jul 22, 2005	28.86	29.08	28.70	29.01	2,447,442	+0.09(+0.32%)
Jul 21, 2005	29.28	29.29	28.81	28.91	3,605,645	-0.44(-1.51%)
Jul 20, 2005	29.30	29.59	29.16	29.36	2,305,924	-0.12(-0.41%)
Jul 19, 2005	29.44	29.58	29.19	29.48	2,464,299	+0.18(+0.63%)
Jul 18, 2005	29.27	29.40	29.15	29.30	1,894,405	+0.03(+0.10%)
Jul 15, 2005	29.08	29.31	29.08	29.27	2,619,416	+0.19(+0.66%)
Jul 14, 2005	29.05	29.27	28.99	29.08	3,027,110	+0.26(+0.91%)
Jul 13, 2005	28.77	28.91	28.67	28.82	3,281,955	-0.12(-0.41%)
Jul 12, 2005	28.89	29.04	28.71	28.94	4,057,396	+0.05(+0.17%)
Jul 11, 2005	28.45	28.93	28.36	28.89	5,479,652	+0.63(+2.22%)
Jul 08, 2005	28.38	28.39	27.98	28.26	6,107,910	-0.30(-1.04%)
Jul 07, 2005	28.03	28.55	27.85	28.55	3,225,574	+0.26(+0.92%)
Jul 06, 2005	28.32	28.48	28.27	28.29	2,456,225	-0.14(-0.50%)
Jul 05, 2005	27.84	28.50	27.81	28.43	2,838,704	+0.48(+1.72%)
Jul 01, 2005	27.97	28.06	27.87	27.95	2,077,995	+0.05(+0.18%)
Jun 30, 2005	28.17	28.27	27.90	27.91	5,591,279	-0.24(-0.85%)
Jun 29, 2005	27.62	28.17	27.62	28.15	5,207,525	+0.68(+2.47%)
Jun 28, 2005	27.25	27.48	27.00	27.47	2,159,732	+0.23(+0.86%)
Jun 27, 2005	26.87	27.35	26.80	27.23	2,902,167	+0.30(+1.10%)
Jun 24, 2005	27.02	27.22	26.92	26.94	1,955,177	-0.14(-0.52%)
Jun 23, 2005	27.35	27.37	27.02	27.08	2,194,580	-0.28(-1.01%)
Jun 22, 2005	27.43	27.56	27.23	27.35	2,969,880	-0.07(-0.26%)
Jun 21, 2005	27.46	27.57	27.35	27.43	1,531,333	-0.01(-0.05%)
Jun 20, 2005	27.37	27.52	27.22	27.44	1,616,045	-0.01(-0.05%)
Jun 17, 2005	27.69	27.69	27.42	27.45	3,428,430	-0.03(-0.10%)
Jun 16, 2005	27.61	27.61	27.42	27.48	1,717,898	-0.13(-0.46%)
Jun 15, 2005	27.67	27.70	27.36	27.61	1,972,034	+0.04(+0.15%)
Jun 14, 2005	27.43	27.73	27.40	27.57	2,357,772	+0.13(+0.49%)
Jun 13, 2005	27.57	27.64	27.37	27.43	2,586,976	-0.20(-0.74%)
Jun 10, 2005	27.73	27.73	27.52	27.64	4,856,353	-0.08(-0.28%)
Jun 09, 2005	27.28	27.75	27.18	27.71	4,620,065	+0.43(+1.58%)
Jun 08, 2005	27.33	27.41	27.20	27.28	5,131,596	+0.06(+0.23%)
Jun 07, 2005	27.07	27.43	26.98	27.22	2,683,446	+0.17(+0.63%)
Jun 06, 2005	27.09	27.17	26.98	27.05	3,129,955	-0.04(-0.16%)
Jun 03, 2005	27.07	27.23	26.95	27.09	3,193,701	+0.02(+0.08%)
Jun 02, 2005	26.94	27.14	26.80	27.07	3,024,135	+0.13(+0.50%)
Jun 01, 2005	26.75	27.02	26.75	26.94	2,793,940	+0.20(+0.74%)
May 31, 2005	27.00	27.00	26.73	26.74	3,528,016	-0.19(-0.71%)
May 27, 2005	26.98	27.03	26.82	26.93	1,903,330	+0.06(+0.21%)
May 26, 2005	26.76	26.96	26.70	26.87	2,392,903	+0.20(+0.74%)
May 25, 2005	26.73	26.79	26.56	26.68	3,227,274	-0.04(-0.13%)
May 24, 2005	26.79	26.95	26.66	26.71	4,315,074	+0.01(+0.05%)
May 23, 2005	26.65	26.96	26.50	26.70	3,383,949	+0.30(+1.12%)
May 20, 2005	26.77	26.77	26.36	26.40	3,957,810	-0.37(-1.37%)
May 19, 2005	26.66	26.82	26.53	26.77	3,668,259	+0.17(+0.64%)
May 18, 2005	26.77	26.94	26.54	26.60	8,726,901	-0.16(-0.61%)
May 17, 2005	26.42	26.82	26.25	26.76	3,284,080	+0.18(+0.69%)
May 16, 2005	26.27	26.60	25.98	26.58	2,682,312	+0.27(+1.02%)
May 13, 2005	26.82	26.82	26.12	26.31	3,683,983	-0.44(-1.64%)
May 12, 2005	26.91	27.07	26.73	26.75	3,171,602	-0.19(-0.71%)
May 11, 2005	26.62	27.00	26.45	26.94	3,232,799	+0.32(+1.19%)
May 10, 2005	26.70	26.97	26.45	26.62	3,471,069	-0.35(-1.31%)
May 09, 2005	26.83	26.97	26.65	26.97	3,079,241	+0.20(+0.76%)
May 06, 2005	26.97	27.01	26.70	26.77	3,522,208	-0.12(-0.45%)
May 05, 2005	26.72	26.97	26.51	26.89	3,715,006	+0.20(+0.77%)
May 04, 2005	26.12	26.95	26.08	26.68	5,549,490	+0.66(+2.52%)
May 03, 2005	26.13	26.23	25.65	26.03	6,569,576	+0.63(+2.47%)
May 02, 2005	25.41	25.50	25.24	25.40	2,657,239	+0.13(+0.50%)
Apr 29, 2005	24.81	25.31	24.65	25.27	5,985,800	+0.60(+2.43%)
Apr 28, 2005	24.74	24.99	24.67	24.67	2,120,776	-0.21(-0.85%)
Apr 27, 2005	24.12	24.90	24.11	24.88	4,500,222	+0.61(+2.50%)
Apr 26, 2005	24.42	24.69	24.21	24.28	2,226,737	-0.25(-1.04%)
Apr 25, 2005	24.57	24.78	24.37	24.53	2,280,567	+0.21(+0.87%)
Apr 22, 2005	24.18	24.53	24.11	24.32	2,756,117	+0.01(+0.06%)
Apr 21, 2005	24.00	24.31	23.79	24.30	2,191,322	+0.51(+2.14%)
Apr 20, 2005	24.06	24.28	23.79	23.80	2,494,189	-0.28(-1.14%)
Apr 19, 2005	24.11	24.26	23.96	24.07	3,318,786	-0.06(-0.26%)
Apr 18, 2005	23.94	24.24	23.94	24.14	3,833,858	+0.06(+0.26%)
Apr 15, 2005	24.43	24.50	24.06	24.07	3,602,812	-0.44(-1.79%)
Apr 14, 2005	24.59	24.64	24.47	24.51	3,318,786	-0.08(-0.32%)
Apr 13, 2005	24.99	25.06	24.55	24.59	3,399,815	-0.44(-1.75%)
Apr 12, 2005	24.81	25.14	24.61	25.02	5,896,554	+0.21(+0.85%)
Apr 11, 2005	24.99	24.99	24.78	24.81	3,124,713	-0.09(-0.37%)
Apr 08, 2005	25.09	25.24	24.85	24.90	3,881,030	-0.22(-0.87%)
Apr 07, 2005	24.95	25.19	24.88	25.12	2,919,449	+0.11(+0.45%)
Apr 06, 2005	24.97	25.22	24.87	25.01	2,439,367	+0.11(+0.43%)
Apr 05, 2005	25.07	25.13	24.85	24.90	3,259,856	-0.18(-0.70%)
Apr 04, 2005	25.06	25.31	24.61	25.08	5,673,442	+0.12(+0.48%)
Apr 01, 2005	25.96	26.00	24.53	24.96	7,314,561	-0.97(-3.73%)
Mar 31, 2005	25.98	26.01	25.77	25.93	2,654,405	+0.01(+0.05%)
Mar 30, 2005	25.77	25.94	25.43	25.91	3,533,541	+0.25(+0.99%)
Mar 29, 2005	25.59	25.91	25.58	25.66	2,852,586	-0.04(-0.16%)
Mar 28, 2005	25.70	25.96	25.66	25.70	2,750,025	+0.11(+0.41%)
Mar 24, 2005	25.80	25.84	25.54	25.60	3,076,124	-0.18(-0.68%)
Mar 23, 2005	25.34	25.79	25.34	25.77	3,253,765	+0.44(+1.73%)
Mar 22, 2005	25.74	26.01	25.32	25.34	2,622,391	-0.37(-1.43%)
Mar 21, 2005	26.09	26.15	25.58	25.70	3,244,273	-0.39(-1.49%)
Mar 18, 2005	26.32	26.44	25.87	26.09	4,834,537	-0.28(-1.04%)
Mar 17, 2005	26.49	26.54	26.18	26.37	1,704,440	-0.13(-0.51%)
Mar 16, 2005	26.62	26.62	26.15	26.50	3,260,847	-0.20(-0.74%)
Mar 15, 2005	26.92	26.96	26.65	26.70	2,059,013	-0.23(-0.84%)
Mar 14, 2005	26.75	26.97	26.63	26.92	2,345,306	+0.18(+0.66%)
Mar 11, 2005	27.02	27.03	26.67	26.75	2,157,182	-0.37(-1.38%)
Mar 10, 2005	26.78	27.12	26.70	27.12	2,343,181	+0.44(+1.64%)
Mar 09, 2005	26.76	26.92	26.61	26.68	1,673,700	-0.20(-0.76%)
Mar 08, 2005	26.99	27.09	26.79	26.89	3,152,337	-0.20(-0.76%)
Mar 07, 2005	26.97	27.18	26.84	27.09	2,026,431	+0.10(+0.37%)
Mar 04, 2005	26.97	27.16	26.57	26.99	3,974,100	+0.23(+0.87%)
Mar 03, 2005	26.99	27.11	26.54	26.76	2,763,625	-0.20(-0.73%)
Mar 02, 2005	27.08	27.14	26.88	26.96	2,566,577	-0.12(-0.44%)
Mar 01, 2005	27.07	27.32	27.07	27.08	2,899,759	+0.03(+0.10%)
Feb 28, 2005	27.37	27.38	26.84	27.05	2,738,409	-0.35(-1.29%)
Feb 25, 2005	26.92	27.50	26.82	27.40	2,211,579	+0.42(+1.54%)
Feb 24, 2005	26.99	27.05	26.83	26.99	1,537,141	+0.06(+0.24%)
Feb 23, 2005	26.77	27.03	26.77	26.92	1,901,205	+0.16(+0.61%)
Feb 22, 2005	26.83	27.10	26.76	26.76	3,081,366	-0.16(-0.60%)
Feb 18, 2005	27.21	27.23	26.92	26.92	2,696,761	-0.23(-0.86%)
Feb 17, 2005	27.14	27.21	26.97	27.16	2,959,964	+0.12(+0.44%)
Feb 16, 2005	27.43	27.44	26.95	27.04	3,713,731	-0.42(-1.52%)
Feb 15, 2005	27.64	27.86	27.39	27.45	3,257,306	-0.10(-0.36%)
Feb 14, 2005	27.66	27.72	27.39	27.55	2,955,572	-0.26(-0.94%)
Feb 11, 2005	27.43	27.98	27.33	27.81	5,150,153	+0.43(+1.57%)
Feb 10, 2005	26.86	27.57	26.71	27.38	6,154,799	+0.52(+1.94%)
Feb 09, 2005	27.40	27.43	26.86	26.86	5,843,999	-0.59(-2.16%)
Feb 08, 2005	27.60	27.60	27.34	27.45	2,931,490	-0.07(-0.26%)
Feb 07, 2005	27.30	27.68	27.25	27.52	4,354,313	+0.23(+0.83%)
Feb 04, 2005	27.11	27.34	27.02	27.30	3,646,727	+0.19(+0.70%)
Feb 03, 2005	26.81	27.11	26.75	27.11	5,113,039	+0.30(+1.13%)
Feb 02, 2005	27.13	27.14	26.71	26.80	6,561,360	-0.34(-1.25%)
Feb 01, 2005	26.47	27.28	26.31	27.14	11,392,498	+0.64(+2.42%)
Jan 31, 2005	26.65	26.65	26.28	26.50	3,596,721	+0.45(+1.73%)
Jan 28, 2005	26.44	26.51	25.84	26.05	3,021,161	-0.33(-1.26%)
Jan 27, 2005	26.40	26.63	26.27	26.38	2,939,140	-0.08(-0.32%)
Jan 26, 2005	26.10	26.54	26.08	26.46	3,949,310	+0.38(+1.46%)
Jan 25, 2005	26.10	26.29	26.01	26.08	2,606,808	-0.01(-0.05%)
Jan 24, 2005	25.98	26.23	25.41	26.10	3,490,902	+0.54(+2.13%)
Jan 21, 2005	25.74	25.91	25.53	25.55	1,754,163	-0.18(-0.71%)
Jan 20, 2005	25.94	26.08	25.66	25.74	2,647,747	-0.38(-1.46%)
Jan 19, 2005	26.65	26.66	26.11	26.12	2,641,798	-0.66(-2.48%)
Jan 18, 2005	26.32	26.80	26.13	26.78	3,028,527	+0.32(+1.20%)
Jan 14, 2005	26.46	26.49	26.29	26.46	2,117,660	+0.14(+0.54%)
Jan 13, 2005	26.50	26.58	26.30	26.32	2,087,628	-0.18(-0.67%)
Jan 12, 2005	26.40	26.50	26.25	26.50	2,483,423	+0.17(+0.64%)
Jan 11, 2005	26.08	26.51	25.95	26.33	3,474,328	+0.16(+0.62%)
Jan 10, 2005	26.03	26.22	25.97	26.17	2,164,974	+0.06(+0.24%)
Jan 07, 2005	26.29	26.29	26.03	26.10	2,264,843	-0.12(-0.46%)
Jan 06, 2005	26.44	26.44	26.11	26.23	3,672,083	+0.12(+0.46%)
Jan 05, 2005	26.12	26.21	25.98	26.10	3,467,811	-0.04(-0.16%)
Jan 04, 2005	26.40	26.63	26.10	26.15	2,516,713	-0.15(-0.56%)
Jan 03, 2005	26.44	26.73	26.30	26.30	3,917,720	+0.13(+0.49%)
Dec 31, 2004	26.30	26.47	26.17	26.17	2,417,693	-0.09(-0.35%)
Dec 30, 2004	26.38	26.46	26.26	26.26	2,164,974	-0.14(-0.53%)
Dec 29, 2004	26.25	26.44	26.24	26.40	2,300,541	+0.05(+0.19%)
Dec 28, 2004	26.00	26.35	26.00	26.35	3,402,081	+0.36(+1.39%)
Dec 27, 2004	26.12	26.13	25.91	25.99	1,628,936	-0.17(-0.65%)
Dec 23, 2004	26.01	26.23	25.98	26.16	2,050,938	+0.04(+0.16%)
Dec 22, 2004	25.82	26.15	25.72	26.12	3,061,958	+0.37(+1.43%)
Dec 21, 2004	25.84	25.93	25.59	25.75	5,100,431	-0.14(-0.55%)
Dec 20, 2004	26.25	26.40	25.88	25.89	2,622,957	-0.36(-1.37%)
Dec 17, 2004	25.94	26.29	25.94	26.25	4,018,156	+0.06(+0.24%)
Dec 16, 2004	26.18	26.27	26.05	26.19	3,059,408	+0.11(+0.43%)
Dec 15, 2004	26.27	26.28	25.96	26.08	3,879,756	-0.20(-0.78%)
Dec 14, 2004	26.12	26.33	26.12	26.28	2,376,896	+0.10(+0.38%)
Dec 13, 2004	26.10	26.27	26.10	26.18	3,056,717	+0.17(+0.65%)
Dec 10, 2004	26.31	26.31	25.57	26.01	3,342,443	+0.17(+0.66%)
Dec 09, 2004	25.94	26.06	25.66	25.84	2,926,957	-0.19(-0.73%)
Dec 08, 2004	26.06	26.15	25.84	26.03	2,700,870	+0.04(+0.16%)
Dec 07, 2004	26.30	26.71	25.99	25.99	4,586,634	-0.34(-1.29%)
Dec 06, 2004	26.08	26.39	26.05	26.33	2,204,922	+0.05(+0.19%)
Dec 03, 2004	26.38	26.42	26.06	26.28	3,428,713	-0.16(-0.59%)
Dec 02, 2004	26.46	26.51	26.26	26.44	1,955,602	-0.06(-0.24%)
Dec 01, 2004	25.75	26.56	25.75	26.50	2,996,229	+0.75(+2.91%)
Nov 30, 2004	25.48	25.87	25.34	25.75	3,270,197	+0.31(+1.22%)
Nov 29, 2004	25.66	25.81	25.30	25.44	2,310,174	-0.27(-1.04%)
Nov 26, 2004	25.78	25.87	25.59	25.71	522,579	+0.01(+0.05%)
Nov 24, 2004	25.82	25.90	25.61	25.70	2,059,154	+0.11(+0.44%)
Nov 23, 2004	25.44	25.62	25.27	25.58	3,033,343	+0.06(+0.22%)
Nov 22, 2004	25.22	25.57	25.08	25.53	3,791,360	+0.32(+1.26%)
Nov 19, 2004	25.55	25.70	25.21	25.21	2,566,860	-0.42(-1.63%)
Nov 18, 2004	25.66	25.69	25.38	25.62	2,036,489	+0.06(+0.25%)
Nov 17, 2004	25.73	25.94	25.46	25.56	3,575,897	-0.17(-0.66%)
Nov 16, 2004	25.85	25.98	25.70	25.73	1,741,697	-0.12(-0.46%)
Nov 15, 2004	25.72	25.94	25.61	25.85	2,833,746	+0.06(+0.22%)
Nov 12, 2004	25.59	25.84	25.27	25.79	3,691,066	+0.30(+1.19%)
Nov 11, 2004	25.72	25.75	25.47	25.49	3,045,809	-0.25(-0.96%)
Nov 10, 2004	25.31	25.82	25.16	25.74	3,684,408	+0.10(+0.39%)
Nov 09, 2004	25.82	25.97	25.57	25.64	2,798,473	-0.18(-0.71%)
Nov 08, 2004	25.63	25.94	25.60	25.82	2,791,390	+0.19(+0.74%)
Nov 05, 2004	25.58	25.84	25.41	25.63	4,866,977	+0.14(+0.55%)
Nov 04, 2004	24.92	25.66	24.64	25.49	6,558,527	+0.85(+3.44%)
Nov 03, 2004	24.81	25.06	24.46	24.64	4,781,415	+0.55(+2.29%)
Nov 02, 2004	23.91	24.35	23.91	24.09	2,892,251	+0.23(+0.95%)

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.