Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.69	18.85	18.52	18.75	2,212,862	+0.06(+0.32%)
Oct 28, 2005	18.80	18.88	18.62	18.69	3,547,378	-0.22(-1.18%)
Oct 27, 2005	18.72	18.99	18.42	18.92	2,865,536	+0.04(+0.22%)
Oct 26, 2005	19.36	19.36	18.71	18.88	2,033,245	-0.54(-2.79%)
Oct 25, 2005	19.36	19.72	19.25	19.42	4,978,173	+0.10(+0.52%)
Oct 24, 2005	20.03	20.06	18.90	19.32	8,604,723	-0.71(-3.55%)
Oct 21, 2005	19.83	20.12	19.70	20.03	1,202,051	+0.20(+1.01%)
Oct 20, 2005	20.09	20.20	19.78	19.83	1,502,290	-0.37(-1.85%)
Oct 19, 2005	20.04	20.23	19.90	20.20	872,644	+0.10(+0.50%)
Oct 18, 2005	20.04	20.22	20.03	20.10	1,171,786	+0.07(+0.36%)
Oct 17, 2005	19.68	20.04	19.40	20.03	1,083,403	+0.33(+1.67%)
Oct 14, 2005	19.28	19.70	19.11	19.70	1,477,069	+0.53(+2.78%)
Oct 13, 2005	19.57	19.88	19.06	19.17	3,407,238	-0.40(-2.05%)
Oct 12, 2005	19.83	19.95	19.52	19.57	1,665,020	-0.29(-1.45%)
Oct 11, 2005	19.88	20.05	19.74	19.86	1,668,967	+0.00(+0.00%)
Oct 10, 2005	19.70	20.01	19.68	19.86	1,594,840	+0.18(+0.93%)
Oct 07, 2005	19.42	19.82	19.42	19.68	2,138,296	+0.36(+1.86%)
Oct 06, 2005	19.91	20.02	18.96	19.31	3,714,494	-0.54(-2.73%)
Oct 05, 2005	20.12	20.29	19.86	19.86	1,456,453	-0.24(-1.18%)
Oct 04, 2005	20.40	20.59	20.01	20.09	1,878,849	-0.31(-1.52%)
Oct 03, 2005	20.55	20.67	20.22	20.40	1,647,036	-0.24(-1.15%)
Sep 30, 2005	20.66	20.72	20.54	20.64	1,739,147	-0.06(-0.29%)
Sep 29, 2005	20.61	20.77	20.40	20.70	1,525,756	+0.05(+0.22%)
Sep 28, 2005	20.72	20.82	20.47	20.66	2,894,266	-0.15(-0.70%)
Sep 27, 2005	21.00	21.04	20.56	20.80	4,157,944	-0.22(-1.04%)
Sep 26, 2005	21.06	21.25	20.96	21.02	2,804,128	-0.04(-0.17%)
Sep 23, 2005	21.06	21.19	20.81	21.06	4,774,651	+0.88(+4.36%)
Sep 22, 2005	20.27	20.27	19.96	20.18	4,018,023	-0.03(-0.16%)
Sep 21, 2005	20.50	20.50	19.99	20.21	4,604,464	-0.43(-2.10%)
Sep 20, 2005	21.05	21.11	20.50	20.64	1,652,519	-0.40(-1.91%)
Sep 19, 2005	21.28	21.30	21.00	21.04	1,339,341	-0.29(-1.35%)
Sep 16, 2005	21.09	21.35	21.03	21.33	1,888,499	+0.36(+1.70%)
Sep 15, 2005	20.77	21.34	20.77	20.97	2,585,035	+0.31(+1.52%)
Sep 14, 2005	20.91	20.94	20.54	20.66	1,936,528	-0.21(-1.03%)
Sep 13, 2005	21.16	21.16	20.79	20.87	1,883,235	-0.27(-1.27%)
Sep 12, 2005	21.48	21.77	21.14	21.14	2,600,387	-0.46(-2.15%)
Sep 09, 2005	21.18	21.84	21.18	21.61	1,413,907	+0.41(+1.96%)
Sep 08, 2005	21.31	21.31	21.07	21.19	2,324,492	-0.12(-0.56%)
Sep 07, 2005	21.45	21.48	21.20	21.31	4,359,273	-0.14(-0.66%)
Sep 06, 2005	21.54	21.59	21.34	21.45	1,485,622	-0.12(-0.57%)
Sep 02, 2005	21.52	21.79	21.42	21.58	1,660,633	+0.16(+0.75%)
Sep 01, 2005	21.84	21.84	21.38	21.42	1,941,134	-0.53(-2.43%)
Aug 31, 2005	21.78	21.97	21.40	21.95	1,769,193	+0.17(+0.80%)
Aug 30, 2005	21.91	21.96	21.69	21.78	1,550,977	-0.09(-0.40%)
Aug 29, 2005	22.06	21.94	21.58	21.86	1,702,961	-0.19(-0.87%)
Aug 26, 2005	21.84	22.08	21.66	22.06	1,938,721	+0.14(+0.65%)
Aug 25, 2005	21.73	22.01	21.73	21.91	1,308,637	+0.25(+1.16%)
Aug 24, 2005	21.59	21.86	21.59	21.66	2,126,672	+0.07(+0.34%)
Aug 23, 2005	21.58	21.73	21.56	21.59	708,598	-0.10(-0.48%)
Aug 22, 2005	21.80	21.80	21.62	21.70	962,342	-0.08(-0.38%)
Aug 19, 2005	21.87	21.89	21.73	21.78	857,511	-0.13(-0.60%)
Aug 18, 2005	21.57	22.05	21.49	21.91	2,609,818	+0.30(+1.37%)
Aug 17, 2005	21.30	21.79	21.30	21.61	3,006,115	+0.34(+1.59%)
Aug 16, 2005	21.13	21.57	21.02	21.28	2,333,923	+0.13(+0.63%)
Aug 15, 2005	21.28	21.28	20.48	21.14	2,795,137	-0.22(-1.05%)
Aug 12, 2005	21.57	21.61	21.16	21.37	1,909,334	-0.25(-1.14%)
Aug 11, 2005	21.64	21.70	21.54	21.61	1,207,753	-0.02(-0.11%)
Aug 10, 2005	21.64	21.73	21.53	21.64	1,645,939	+0.03(+0.13%)
Aug 09, 2005	21.84	21.94	21.50	21.61	2,579,991	-0.12(-0.55%)
Aug 08, 2005	22.08	22.16	21.71	21.73	2,369,013	-0.24(-1.10%)
Aug 05, 2005	22.57	22.57	21.90	21.97	1,922,931	-0.63(-2.80%)
Aug 04, 2005	22.70	22.84	22.60	22.60	1,120,028	-0.11(-0.50%)
Aug 03, 2005	22.80	22.89	22.62	22.72	1,621,596	-0.15(-0.66%)
Aug 02, 2005	22.85	22.87	22.59	22.87	1,436,715	+0.01(+0.06%)
Aug 01, 2005	22.65	22.91	22.51	22.85	1,363,465	+0.21(+0.91%)
Jul 29, 2005	22.59	22.88	22.54	22.65	1,413,249	+0.09(+0.38%)
Jul 28, 2005	21.77	22.74	21.74	22.56	3,255,473	-0.10(-0.44%)
Jul 27, 2005	22.66	22.84	22.54	22.66	1,479,481	+0.09(+0.40%)
Jul 26, 2005	22.64	22.77	22.48	22.57	2,610,914	+0.14(+0.61%)
Jul 25, 2005	24.62	24.62	22.25	22.43	6,458,970	-0.55(-2.38%)
Jul 22, 2005	22.80	22.99	22.74	22.98	2,069,212	+0.43(+1.90%)
Jul 21, 2005	23.17	23.17	22.48	22.55	4,163,646	-0.61(-2.64%)
Jul 20, 2005	23.15	23.46	23.10	23.16	1,993,550	-0.04(-0.16%)
Jul 19, 2005	23.71	23.71	23.02	23.20	2,301,245	-0.55(-2.32%)
Jul 18, 2005	23.46	23.92	23.35	23.75	2,069,432	+0.29(+1.22%)
Jul 15, 2005	23.16	23.51	23.15	23.46	1,971,180	+0.33(+1.44%)
Jul 14, 2005	23.40	23.51	23.07	23.13	3,882,488	-0.34(-1.44%)
Jul 13, 2005	23.89	23.90	23.00	23.47	7,100,459	-1.33(-5.37%)
Jul 12, 2005	24.89	24.90	24.42	24.80	1,427,724	-0.14(-0.55%)
Jul 11, 2005	25.08	25.18	24.90	24.94	1,595,717	+0.02(+0.07%)
Jul 08, 2005	25.08	25.10	24.76	24.92	916,506	-0.19(-0.74%)
Jul 07, 2005	24.98	25.19	24.87	25.11	1,625,982	+0.13(+0.51%)
Jul 06, 2005	25.01	25.12	24.75	24.98	2,217,468	-0.01(-0.04%)
Jul 05, 2005	25.06	25.31	24.92	24.99	2,139,612	+0.08(+0.33%)
Jul 01, 2005	24.94	24.99	24.65	24.91	2,843,166	-0.01(-0.04%)
Jun 30, 2005	24.65	25.14	24.60	24.91	6,158,074	+0.47(+1.90%)
Jun 29, 2005	24.95	24.96	24.36	24.45	3,595,188	-0.62(-2.46%)
Jun 28, 2005	25.06	25.35	25.01	25.06	1,951,661	+0.03(+0.13%)
Jun 27, 2005	25.01	25.09	24.79	25.03	1,283,855	+0.03(+0.11%)
Jun 24, 2005	25.20	25.22	24.80	25.01	965,413	-0.20(-0.78%)
Jun 23, 2005	25.51	25.53	25.09	25.20	761,233	-0.36(-1.39%)
Jun 22, 2005	25.28	25.61	25.11	25.56	3,302,406	+0.31(+1.21%)
Jun 21, 2005	24.99	25.26	24.88	25.25	2,080,617	+0.29(+1.17%)
Jun 20, 2005	25.01	25.04	24.75	24.96	1,247,449	-0.07(-0.29%)
Jun 17, 2005	25.08	25.14	24.86	25.03	2,472,089	-0.02(-0.09%)
Jun 16, 2005	24.65	25.06	24.65	25.06	1,088,447	+0.41(+1.67%)
Jun 15, 2005	24.74	24.88	24.30	24.65	1,919,422	-0.14(-0.55%)
Jun 14, 2005	24.44	25.01	24.38	24.78	2,082,152	+0.27(+1.12%)
Jun 13, 2005	23.88	24.51	23.87	24.51	2,165,052	+0.74(+3.11%)
Jun 10, 2005	23.97	24.13	23.56	23.77	1,290,873	-0.15(-0.63%)
Jun 09, 2005	24.17	24.38	23.77	23.92	2,029,955	-0.27(-1.11%)
Jun 08, 2005	24.13	24.26	23.91	24.19	2,448,623	+0.10(+0.42%)
Jun 07, 2005	23.60	24.28	23.60	24.09	2,625,608	+0.51(+2.15%)
Jun 06, 2005	23.32	23.65	23.25	23.58	905,541	+0.32(+1.39%)
Jun 03, 2005	23.35	23.53	23.16	23.26	1,837,618	-0.05(-0.20%)
Jun 02, 2005	23.19	23.31	22.92	23.30	1,232,316	+0.19(+0.81%)
Jun 01, 2005	23.06	23.25	22.99	23.12	1,244,817	-0.01(-0.04%)
May 31, 2005	22.66	23.20	22.64	23.13	3,110,947	+0.56(+2.46%)
May 27, 2005	22.57	22.65	22.40	22.57	1,116,958	+0.04(+0.16%)
May 26, 2005	22.57	22.78	22.44	22.53	1,202,490	-0.01(-0.06%)
May 25, 2005	22.62	22.62	22.18	22.55	1,190,427	+0.05(+0.20%)
May 24, 2005	22.56	22.58	22.40	22.50	945,455	-0.03(-0.14%)
May 23, 2005	22.79	22.79	22.48	22.53	1,066,735	-0.26(-1.12%)
May 20, 2005	22.79	22.80	22.51	22.79	1,059,937	+0.01(+0.04%)
May 19, 2005	22.66	22.85	22.52	22.78	891,724	+0.11(+0.50%)
May 18, 2005	22.66	22.91	22.60	22.67	1,432,987	+0.12(+0.53%)
May 17, 2005	22.22	22.63	22.10	22.55	1,327,498	+0.28(+1.27%)
May 16, 2005	21.59	22.33	21.59	22.27	1,601,858	+0.69(+3.19%)
May 13, 2005	22.53	22.53	21.01	21.58	2,957,428	-0.95(-4.23%)
May 12, 2005	22.41	22.78	22.37	22.53	2,008,024	+0.20(+0.88%)
May 11, 2005	22.27	22.38	22.14	22.33	1,370,264	+0.10(+0.47%)
May 10, 2005	22.38	22.49	22.11	22.23	2,694,472	-0.20(-0.89%)
May 09, 2005	22.46	22.52	22.30	22.43	2,503,451	-0.03(-0.14%)
May 06, 2005	22.62	22.75	22.34	22.46	1,768,974	-0.16(-0.71%)
May 05, 2005	22.80	22.84	22.52	22.62	1,540,889	-0.28(-1.23%)
May 04, 2005	22.68	22.97	22.59	22.90	2,512,004	+0.29(+1.27%)
May 03, 2005	23.03	23.03	22.52	22.62	1,986,093	-0.39(-1.70%)
May 02, 2005	23.25	23.25	22.94	23.01	1,716,777	-0.36(-1.54%)
Apr 29, 2005	22.84	23.38	22.77	23.37	2,533,058	+0.53(+2.34%)
Apr 28, 2005	22.81	22.88	22.49	22.84	3,421,932	+0.10(+0.44%)
Apr 27, 2005	22.81	22.93	22.48	22.73	3,037,915	-0.14(-0.62%)
Apr 26, 2005	23.48	23.51	22.62	22.88	3,871,083	-0.57(-2.43%)
Apr 25, 2005	22.91	23.53	22.91	23.45	2,950,191	+0.58(+2.53%)
Apr 22, 2005	22.58	22.87	22.30	22.87	2,254,970	+0.28(+1.23%)
Apr 21, 2005	22.82	22.96	22.23	22.59	2,526,479	+0.13(+0.59%)
Apr 20, 2005	23.19	23.21	22.43	22.46	2,514,417	-0.70(-3.01%)
Apr 19, 2005	22.92	23.24	22.91	23.15	2,132,813	+0.24(+1.05%)
Apr 18, 2005	23.07	23.11	22.40	22.91	2,928,259	-0.15(-0.67%)
Apr 15, 2005	23.45	23.48	23.06	23.07	2,085,003	-0.37(-1.60%)
Apr 14, 2005	23.61	23.71	23.44	23.44	2,736,142	-0.16(-0.70%)
Apr 13, 2005	23.41	23.75	23.09	23.61	4,168,471	+0.32(+1.39%)
Apr 12, 2005	23.49	23.49	23.22	23.28	2,073,818	-0.26(-1.08%)
Apr 11, 2005	23.23	23.60	23.19	23.54	1,784,545	+0.31(+1.34%)
Apr 08, 2005	23.28	23.51	23.10	23.23	2,156,499	-0.04(-0.16%)
Apr 07, 2005	23.05	23.46	23.04	23.26	2,101,451	+0.32(+1.41%)
Apr 06, 2005	22.80	22.99	22.73	22.94	3,299,117	+0.18(+0.78%)
Apr 05, 2005	22.75	22.91	22.58	22.76	2,272,076	+0.01(+0.06%)
Apr 04, 2005	22.79	22.85	22.45	22.75	2,622,976	+0.05(+0.20%)
Apr 01, 2005	22.84	23.09	22.68	22.70	2,231,723	-0.14(-0.62%)
Mar 31, 2005	22.67	22.96	22.55	22.84	1,894,640	+0.27(+1.19%)
Mar 30, 2005	22.61	22.66	22.30	22.58	3,399,123	-0.03(-0.12%)
Mar 29, 2005	22.23	22.81	22.21	22.60	7,767,608	+1.35(+6.37%)
Mar 28, 2005	21.03	21.28	20.98	21.25	1,892,447	+0.21(+1.02%)
Mar 24, 2005	20.79	21.23	20.79	21.03	2,521,873	+0.31(+1.47%)
Mar 23, 2005	20.50	20.82	20.43	20.73	1,947,275	+0.08(+0.40%)
Mar 22, 2005	20.52	20.76	20.51	20.65	2,707,192	+0.14(+0.69%)
Mar 21, 2005	20.70	20.84	20.50	20.50	2,002,761	-0.19(-0.93%)
Mar 18, 2005	20.63	20.80	20.50	20.70	3,493,866	+0.06(+0.31%)
Mar 17, 2005	20.44	20.72	20.41	20.63	2,422,086	+0.20(+0.96%)
Mar 16, 2005	20.32	20.50	20.25	20.44	1,981,707	+0.12(+0.61%)
Mar 15, 2005	20.51	20.55	20.29	20.31	1,579,268	-0.12(-0.58%)
Mar 14, 2005	20.43	20.61	20.34	20.43	1,464,349	-0.03(-0.13%)
Mar 11, 2005	20.45	20.84	20.38	20.46	2,705,876	+0.28(+1.40%)
Mar 10, 2005	19.81	20.21	19.81	20.18	1,734,761	+0.36(+1.84%)
Mar 09, 2005	19.84	19.93	19.35	19.81	1,759,105	-0.05(-0.23%)
Mar 08, 2005	20.06	20.06	19.81	19.86	1,196,568	-0.21(-1.02%)
Mar 07, 2005	19.93	20.09	19.87	20.06	1,397,458	+0.21(+1.06%)
Mar 04, 2005	20.05	20.06	19.79	19.85	1,875,121	-0.19(-0.93%)
Mar 03, 2005	20.06	20.11	19.99	20.04	1,380,571	-0.02(-0.11%)
Mar 02, 2005	19.87	20.06	19.77	20.06	1,635,193	+0.14(+0.69%)
Mar 01, 2005	19.95	20.06	19.88	19.93	1,531,020	+0.01(+0.07%)
Feb 28, 2005	19.83	20.10	19.78	19.91	1,587,164	+0.07(+0.34%)
Feb 25, 2005	19.50	19.86	19.38	19.84	2,629,117	+0.27(+1.37%)
Feb 24, 2005	19.48	19.61	19.37	19.57	716,274	+0.05(+0.26%)
Feb 23, 2005	19.15	19.60	19.11	19.52	1,069,148	+0.40(+2.07%)
Feb 22, 2005	18.92	19.34	18.92	19.13	2,790,531	-0.47(-2.42%)
Feb 18, 2005	19.61	20.04	19.28	19.60	1,251,835	+0.05(+0.23%)
Feb 17, 2005	19.64	19.68	19.45	19.56	1,047,216	-0.08(-0.42%)
Feb 16, 2005	19.54	19.64	19.20	19.64	1,000,284	+0.10(+0.49%)
Feb 15, 2005	19.42	19.56	19.33	19.54	639,734	+0.13(+0.68%)
Feb 14, 2005	19.38	19.47	19.26	19.41	829,001	+0.03(+0.17%)
Feb 11, 2005	19.20	19.44	19.17	19.38	1,164,329	+0.12(+0.64%)
Feb 10, 2005	19.36	19.37	19.18	19.26	994,143	+0.01(+0.05%)
Feb 09, 2005	19.58	19.58	19.24	19.25	671,534	-0.36(-1.86%)
Feb 08, 2005	19.77	19.93	19.55	19.61	1,134,283	-0.14(-0.72%)
Feb 07, 2005	19.47	19.79	19.42	19.75	1,884,771	+0.28(+1.45%)
Feb 04, 2005	19.34	19.54	19.25	19.47	1,902,316	+0.13(+0.68%)
Feb 03, 2005	19.27	19.53	19.10	19.34	1,793,537	-0.05(-0.24%)
Feb 02, 2005	19.15	19.55	19.05	19.38	2,206,721	+0.20(+1.02%)
Feb 01, 2005	18.67	19.30	18.65	19.19	3,976,134	+0.63(+3.42%)
Jan 31, 2005	18.55	18.56	18.40	18.55	1,301,400	+0.05(+0.27%)
Jan 28, 2005	18.73	18.75	18.43	18.50	852,248	-0.21(-1.14%)
Jan 27, 2005	18.60	18.80	18.51	18.72	1,322,673	+0.21(+1.16%)
Jan 26, 2005	18.26	18.60	18.26	18.50	1,697,697	+0.24(+1.32%)
Jan 25, 2005	18.45	18.53	18.19	18.26	2,610,037	-0.19(-1.01%)
Jan 24, 2005	18.60	18.60	18.35	18.45	1,742,218	-0.17(-0.91%)
Jan 21, 2005	18.67	18.80	18.59	18.62	1,766,561	-0.01(-0.05%)
Jan 20, 2005	18.63	18.85	18.59	18.63	2,283,042	+0.05(+0.29%)
Jan 19, 2005	18.51	18.69	18.41	18.57	2,402,787	+0.16(+0.87%)
Jan 18, 2005	18.27	18.74	18.27	18.41	3,630,498	+0.15(+0.82%)
Jan 14, 2005	18.06	18.28	18.00	18.26	3,910,340	+0.23(+1.29%)
Jan 13, 2005	18.10	18.43	17.92	18.03	5,416,140	-0.14(-0.75%)
Jan 12, 2005	17.78	18.23	17.67	18.17	7,229,854	+1.34(+7.97%)
Jan 11, 2005	16.77	16.89	16.64	16.83	2,083,687	+0.05(+0.27%)
Jan 10, 2005	16.44	16.82	16.41	16.78	1,297,671	+0.25(+1.49%)
Jan 07, 2005	16.53	16.60	16.46	16.53	1,723,795	+0.00(+0.03%)
Jan 06, 2005	16.40	16.57	16.30	16.53	1,496,807	+0.11(+0.67%)
Jan 05, 2005	16.67	16.67	16.37	16.42	1,932,800	-0.25(-1.48%)
Jan 04, 2005	16.73	16.98	16.58	16.67	1,945,082	-0.07(-0.41%)
Jan 03, 2005	17.00	17.13	16.70	16.73	1,511,062	-0.23(-1.37%)
Dec 31, 2004	17.01	17.12	16.92	16.97	589,292	-0.07(-0.43%)
Dec 30, 2004	16.74	17.04	16.72	17.04	697,413	+0.26(+1.52%)
Dec 29, 2004	16.57	16.82	16.53	16.78	522,840	+0.17(+1.02%)
Dec 28, 2004	16.25	16.62	16.12	16.62	1,739,366	+0.00(+0.00%)
Dec 27, 2004	16.80	16.80	16.57	16.62	689,956	-0.18(-1.06%)
Dec 23, 2004	16.87	16.87	16.70	16.79	468,012	-0.07(-0.43%)
Dec 22, 2004	16.82	16.90	16.78	16.87	635,567	+0.10(+0.57%)
Dec 21, 2004	16.36	16.86	16.36	16.77	1,417,854	+0.42(+2.59%)
Dec 20, 2004	16.55	16.56	16.22	16.35	1,724,453	-0.41(-2.45%)
Dec 17, 2004	16.88	16.92	16.61	16.76	1,809,766	-0.22(-1.29%)
Dec 16, 2004	16.92	17.03	16.86	16.98	2,225,144	+0.12(+0.70%)
Dec 15, 2004	16.87	16.95	16.78	16.86	961,904	+0.04(+0.22%)
Dec 14, 2004	16.83	16.98	16.78	16.82	1,298,768	-0.06(-0.35%)
Dec 13, 2004	16.83	16.91	16.69	16.88	2,367,039	+0.05(+0.27%)
Dec 10, 2004	16.87	16.87	16.47	16.83	1,708,224	-0.04(-0.22%)
Dec 09, 2004	16.60	17.06	16.48	16.87	2,654,777	+0.32(+1.96%)
Dec 08, 2004	16.32	16.61	16.30	16.55	1,017,171	+0.30(+1.82%)
Dec 07, 2004	16.46	16.48	16.21	16.25	853,344	-0.16(-0.97%)
Dec 06, 2004	16.48	16.49	16.26	16.41	1,315,216	-0.13(-0.77%)
Dec 03, 2004	16.69	16.83	16.52	16.54	1,350,964	-0.22(-1.31%)
Dec 02, 2004	16.75	16.76	16.54	16.76	674,385	+0.01(+0.05%)
Dec 01, 2004	16.76	16.93	16.71	16.75	1,860,427	+0.02(+0.11%)
Nov 30, 2004	16.72	16.85	16.60	16.73	931,858	+0.01(+0.08%)
Nov 29, 2004	16.77	16.95	16.68	16.72	1,005,986	-0.01(-0.05%)
Nov 26, 2004	16.48	16.78	16.48	16.73	368,006	+0.17(+1.02%)
Nov 24, 2004	16.53	16.57	16.44	16.56	560,343	+0.03(+0.19%)
Nov 23, 2004	16.63	16.64	16.40	16.52	906,199	-0.04(-0.25%)
Nov 22, 2004	16.37	16.58	16.30	16.57	1,168,935	+0.13(+0.78%)
Nov 19, 2004	16.77	16.81	16.41	16.44	1,117,616	-0.21(-1.29%)
Nov 18, 2004	16.48	16.71	16.48	16.65	1,488,912	+0.12(+0.72%)
Nov 17, 2004	16.37	16.72	16.35	16.53	2,716,184	+0.50(+3.13%)
Nov 16, 2004	16.16	16.28	15.99	16.03	915,410	-0.16(-0.99%)
Nov 15, 2004	15.92	16.25	15.78	16.19	1,052,041	+0.27(+1.69%)
Nov 12, 2004	15.85	15.95	15.72	15.92	1,798,581	+0.08(+0.52%)
Nov 11, 2004	15.95	15.95	15.79	15.84	1,231,439	-0.10(-0.60%)
Nov 10, 2004	16.14	16.14	15.92	15.94	846,107	-0.16(-1.02%)
Nov 09, 2004	15.96	16.25	15.79	16.10	1,306,444	+0.19(+1.17%)
Nov 08, 2004	15.96	16.05	15.85	15.91	534,025	-0.05(-0.29%)
Nov 05, 2004	16.03	16.18	15.77	15.96	974,624	-0.03(-0.17%)
Nov 04, 2004	15.57	16.04	15.55	15.99	1,885,867	+0.41(+2.60%)
Nov 03, 2004	15.62	15.79	15.53	15.58	1,267,406	+0.23(+1.49%)
Nov 02, 2004	15.34	15.59	15.27	15.35	1,655,808	+0.09(+0.57%)

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.