Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.28	17.33	17.01	17.02	3,707,533	-0.23(-1.35%)
Nov 29, 2005	17.09	17.39	16.91	17.26	5,309,969	+0.38(+2.24%)
Nov 28, 2005	17.01	17.06	16.82	16.88	2,333,089	-0.08(-0.48%)
Nov 25, 2005	17.03	17.14	16.92	16.96	1,298,136	+0.00(+0.00%)
Nov 23, 2005	17.05	17.14	16.92	16.96	2,236,410	-0.11(-0.66%)
Nov 22, 2005	16.98	17.10	16.79	17.07	3,701,606	+0.01(+0.06%)
Nov 21, 2005	16.78	17.06	16.74	17.06	4,159,260	+0.38(+2.30%)
Nov 18, 2005	16.90	16.92	16.66	16.68	4,806,013	-0.04(-0.23%)
Nov 17, 2005	16.48	16.72	16.47	16.72	3,215,244	+0.24(+1.44%)
Nov 16, 2005	16.41	16.57	16.40	16.48	3,412,123	-0.03(-0.16%)
Nov 15, 2005	16.46	16.72	16.41	16.51	6,709,230	+0.06(+0.39%)
Nov 14, 2005	16.91	16.95	16.35	16.44	11,680,451	+0.33(+2.08%)
Nov 11, 2005	15.95	16.13	15.88	16.11	3,461,759	+0.15(+0.95%)
Nov 10, 2005	15.83	15.99	15.67	15.95	3,095,414	+0.13(+0.82%)
Nov 09, 2005	15.87	15.94	15.76	15.83	2,887,978	-0.11(-0.71%)
Nov 08, 2005	16.07	16.08	15.90	15.94	3,313,406	-0.16(-0.97%)
Nov 07, 2005	15.86	16.10	15.86	16.10	3,143,753	+0.24(+1.53%)
Nov 04, 2005	15.93	15.98	15.58	15.85	2,892,794	-0.08(-0.47%)
Nov 03, 2005	16.09	16.11	15.88	15.93	3,368,969	-0.13(-0.81%)
Nov 02, 2005	15.76	16.17	15.71	16.06	4,961,034	+0.23(+1.47%)
Nov 01, 2005	15.77	15.83	15.70	15.83	4,450,225	+0.07(+0.45%)
Oct 31, 2005	15.57	15.77	15.44	15.76	3,798,841	+0.17(+1.11%)
Oct 28, 2005	15.42	15.58	15.36	15.58	4,762,118	+0.28(+1.80%)
Oct 27, 2005	15.49	15.60	15.30	15.31	3,896,447	-0.18(-1.15%)
Oct 26, 2005	15.23	15.57	15.23	15.49	7,138,177	+0.37(+2.43%)
Oct 25, 2005	15.50	15.57	15.07	15.12	6,124,337	-0.20(-1.30%)
Oct 24, 2005	15.12	15.33	15.09	15.32	4,353,360	+0.19(+1.29%)
Oct 21, 2005	15.09	15.12	14.85	15.12	8,200,726	+0.15(+0.97%)
Oct 20, 2005	15.12	15.17	14.91	14.98	9,665,922	-0.05(-0.32%)
Oct 19, 2005	14.89	15.05	14.77	15.03	7,616,389	+0.14(+0.94%)
Oct 18, 2005	14.95	15.05	14.87	14.89	8,840,442	+0.17(+1.17%)
Oct 17, 2005	14.69	14.72	14.61	14.71	7,641,577	+0.03(+0.18%)
Oct 14, 2005	14.66	14.79	14.58	14.69	7,170,403	+0.03(+0.18%)
Oct 13, 2005	14.79	14.91	14.56	14.66	8,690,977	-0.18(-1.24%)
Oct 12, 2005	15.06	15.16	14.84	14.84	5,545,001	-0.30(-1.96%)
Oct 11, 2005	15.18	15.28	15.03	15.14	3,965,715	-0.04(-0.25%)
Oct 10, 2005	15.32	15.37	15.12	15.18	3,752,168	-0.15(-0.99%)
Oct 07, 2005	15.26	15.41	15.18	15.33	4,520,790	+0.15(+0.96%)
Oct 06, 2005	15.52	15.52	15.17	15.18	9,975,779	-0.27(-1.75%)
Oct 05, 2005	15.63	15.63	15.29	15.45	4,158,889	-0.17(-1.11%)
Oct 04, 2005	16.06	16.06	15.63	15.63	3,587,702	-0.33(-2.06%)
Oct 03, 2005	16.11	16.11	15.87	15.95	3,205,243	-0.13(-0.84%)
Sep 30, 2005	16.12	16.17	15.99	16.09	6,926,482	-0.11(-0.67%)
Sep 29, 2005	16.00	16.20	15.90	16.20	5,020,301	+0.17(+1.04%)
Sep 28, 2005	16.27	16.27	16.01	16.03	4,965,479	-0.23(-1.43%)
Sep 27, 2005	16.37	16.47	16.16	16.26	3,594,369	-0.08(-0.50%)
Sep 26, 2005	16.52	16.52	16.22	16.34	2,639,612	-0.02(-0.10%)
Sep 23, 2005	16.35	16.37	16.14	16.36	6,276,024	-0.07(-0.43%)
Sep 22, 2005	16.46	16.51	16.35	16.43	4,942,327	-0.10(-0.62%)
Sep 21, 2005	16.76	16.86	16.53	16.53	3,825,141	-0.32(-1.92%)
Sep 20, 2005	16.71	17.02	16.69	16.86	7,064,278	+0.20(+1.20%)
Sep 19, 2005	16.97	16.98	16.64	16.66	4,846,389	-0.39(-2.28%)
Sep 16, 2005	17.10	17.16	16.89	17.05	7,309,311	-0.06(-0.35%)
Sep 15, 2005	17.28	17.33	17.08	17.10	3,945,713	-0.01(-0.06%)
Sep 14, 2005	16.94	17.30	16.87	17.12	4,356,879	+0.14(+0.83%)
Sep 13, 2005	17.24	17.25	16.95	16.98	3,204,687	-0.26(-1.53%)
Sep 12, 2005	17.23	17.29	17.12	17.24	2,840,750	+0.04(+0.25%)
Sep 09, 2005	16.90	17.41	16.88	17.20	5,489,252	+0.37(+2.21%)
Sep 08, 2005	16.95	17.03	16.78	16.82	4,011,462	-0.13(-0.76%)
Sep 07, 2005	17.06	17.14	16.81	16.95	2,969,471	-0.03(-0.16%)
Sep 06, 2005	16.98	17.00	16.55	16.98	6,161,750	+0.45(+2.74%)
Sep 02, 2005	16.80	16.84	16.47	16.53	2,282,527	-0.21(-1.26%)
Sep 01, 2005	16.66	16.82	16.60	16.74	4,117,958	+0.08(+0.49%)
Aug 31, 2005	16.48	16.68	16.30	16.66	3,011,143	+0.15(+0.92%)
Aug 30, 2005	16.28	16.62	16.25	16.51	5,753,177	+0.19(+1.16%)
Aug 29, 2005	16.32	16.39	16.22	16.32	4,222,602	-0.17(-1.02%)
Aug 26, 2005	16.51	16.57	16.39	16.48	2,980,213	+0.02(+0.10%)
Aug 25, 2005	16.47	16.52	16.40	16.47	2,384,763	+0.04(+0.23%)
Aug 24, 2005	16.33	16.59	16.33	16.43	3,820,325	+0.02(+0.13%)
Aug 23, 2005	16.86	16.87	16.40	16.41	4,640,806	-0.45(-2.69%)
Aug 22, 2005	16.85	16.96	16.79	16.86	2,891,312	+0.09(+0.51%)
Aug 19, 2005	17.01	17.01	16.77	16.78	4,040,910	-0.10(-0.61%)
Aug 18, 2005	16.92	16.98	16.85	16.88	4,215,564	-0.12(-0.70%)
Aug 17, 2005	16.79	17.08	16.79	17.00	6,417,154	+0.13(+0.77%)
Aug 16, 2005	16.97	17.03	16.83	16.87	3,167,090	-0.10(-0.57%)
Aug 15, 2005	16.91	17.00	16.81	16.96	4,385,957	+0.06(+0.35%)
Aug 12, 2005	17.41	17.41	16.89	16.91	4,068,136	-0.18(-1.07%)
Aug 11, 2005	17.07	17.12	16.94	17.09	3,541,770	-0.03(-0.16%)
Aug 10, 2005	17.14	17.37	17.05	17.12	4,470,968	+0.03(+0.19%)
Aug 09, 2005	17.39	17.39	16.92	17.08	4,899,173	+0.16(+0.96%)
Aug 08, 2005	16.88	16.96	16.79	16.92	4,545,608	+0.08(+0.48%)
Aug 05, 2005	16.93	16.97	16.84	16.84	2,687,766	-0.15(-0.86%)
Aug 04, 2005	16.95	17.13	16.91	16.99	5,675,944	-0.07(-0.41%)
Aug 03, 2005	17.07	17.12	16.93	17.06	4,155,185	-0.08(-0.44%)
Aug 02, 2005	17.06	17.33	17.03	17.13	4,099,252	+0.12(+0.73%)
Aug 01, 2005	17.14	17.15	16.88	17.01	5,013,448	-0.05(-0.32%)
Jul 29, 2005	17.26	17.26	16.83	17.06	8,728,945	+0.32(+1.90%)
Jul 28, 2005	16.73	16.86	16.71	16.74	7,963,287	-0.02(-0.13%)
Jul 27, 2005	16.92	16.98	16.74	16.76	6,866,103	-0.15(-0.89%)
Jul 26, 2005	16.98	17.14	16.92	16.92	5,255,517	-0.15(-0.85%)
Jul 25, 2005	17.02	17.23	16.92	17.06	7,633,798	+0.01(+0.03%)
Jul 22, 2005	17.21	17.22	16.82	17.06	8,608,744	-0.15(-0.85%)
Jul 21, 2005	17.55	17.57	17.20	17.20	9,411,814	-0.29(-1.67%)
Jul 20, 2005	17.20	17.70	17.12	17.49	17,443,630	+0.10(+0.56%)
Jul 19, 2005	18.92	18.92	17.23	17.40	42,227,128	+0.84(+5.09%)
Jul 18, 2005	16.66	16.66	16.45	16.55	3,700,495	-0.11(-0.65%)
Jul 15, 2005	16.87	16.89	16.59	16.66	3,956,084	-0.23(-1.37%)
Jul 14, 2005	16.74	16.89	16.71	16.89	5,125,315	+0.11(+0.68%)
Jul 13, 2005	16.85	16.92	16.73	16.78	4,064,062	-0.04(-0.22%)
Jul 12, 2005	16.78	16.92	16.63	16.82	4,221,675	-0.02(-0.10%)
Jul 11, 2005	16.63	16.86	16.58	16.83	4,890,654	+0.31(+1.86%)
Jul 08, 2005	16.33	16.55	16.33	16.53	4,867,873	+0.19(+1.16%)
Jul 07, 2005	16.20	16.34	16.07	16.34	4,615,987	+0.01(+0.07%)
Jul 06, 2005	16.59	16.60	16.29	16.33	5,500,735	-0.34(-2.04%)
Jul 05, 2005	16.41	16.69	16.34	16.67	4,946,958	+0.29(+1.75%)
Jul 01, 2005	16.45	16.57	16.32	16.38	3,607,704	+0.07(+0.43%)
Jun 30, 2005	16.75	16.79	16.28	16.31	8,360,192	-0.45(-2.71%)
Jun 29, 2005	17.28	18.05	16.73	16.76	4,588,762	-0.21(-1.24%)
Jun 28, 2005	17.00	17.03	16.95	16.98	4,684,886	+0.01(+0.03%)
Jun 27, 2005	16.87	17.22	16.84	16.97	8,637,451	-0.55(-3.14%)
Jun 24, 2005	17.97	17.97	17.45	17.52	4,803,050	-0.32(-1.82%)
Jun 23, 2005	18.17	18.18	17.84	17.84	3,952,565	-0.31(-1.72%)
Jun 22, 2005	18.22	18.36	18.16	18.16	3,455,832	-0.05(-0.27%)
Jun 21, 2005	18.38	18.48	18.21	18.21	3,253,398	-0.13(-0.71%)
Jun 20, 2005	18.36	18.43	18.30	18.34	6,136,932	+0.03(+0.18%)
Jun 17, 2005	18.68	18.68	18.30	18.30	6,002,654	-0.15(-0.79%)
Jun 16, 2005	18.28	18.82	18.28	18.45	5,071,048	+0.19(+1.03%)
Jun 15, 2005	18.35	18.42	18.13	18.26	5,435,542	+0.03(+0.15%)
Jun 14, 2005	17.97	18.26	17.96	18.23	5,245,701	+0.39(+2.18%)
Jun 13, 2005	17.63	17.98	17.61	17.84	6,767,757	+0.19(+1.10%)
Jun 10, 2005	17.60	17.75	17.49	17.65	2,884,459	+0.08(+0.43%)
Jun 09, 2005	17.74	17.76	17.49	17.57	3,950,898	-0.27(-1.51%)
Jun 08, 2005	17.93	18.00	17.75	17.84	3,388,971	+0.02(+0.09%)
Jun 07, 2005	17.76	18.03	17.67	17.83	3,874,221	+0.16(+0.92%)
Jun 06, 2005	17.75	17.80	17.61	17.67	4,260,384	-0.08(-0.46%)
Jun 03, 2005	17.64	17.84	17.57	17.75	4,625,063	+0.10(+0.58%)
Jun 02, 2005	17.64	17.68	17.51	17.64	2,772,963	+0.06(+0.34%)
Jun 01, 2005	17.43	17.71	17.41	17.59	3,765,503	+0.19(+1.12%)
May 31, 2005	17.57	17.57	17.33	17.39	3,887,557	-0.18(-1.01%)
May 27, 2005	17.52	17.61	17.41	17.57	2,397,172	+0.05(+0.28%)
May 26, 2005	17.63	17.64	17.43	17.52	3,779,950	+0.06(+0.34%)
May 25, 2005	17.71	17.71	17.36	17.46	6,865,548	-0.38(-2.12%)
May 24, 2005	17.98	18.14	17.74	17.84	5,814,481	-0.23(-1.28%)
May 23, 2005	17.87	18.15	17.80	18.07	5,216,068	+0.31(+1.76%)
May 20, 2005	17.85	17.85	17.62	17.76	2,721,660	-0.09(-0.51%)
May 19, 2005	17.90	17.92	17.63	17.85	4,580,427	+0.05(+0.30%)
May 18, 2005	17.56	17.88	17.56	17.80	5,647,977	+0.30(+1.73%)
May 17, 2005	17.28	17.53	17.18	17.49	8,092,934	+0.23(+1.31%)
May 16, 2005	17.16	17.33	17.12	17.27	6,342,515	+0.18(+1.04%)
May 13, 2005	17.77	17.77	16.85	17.09	7,426,178	-0.64(-3.62%)
May 12, 2005	18.15	18.17	17.73	17.73	5,683,167	-0.29(-1.62%)
May 11, 2005	17.90	18.06	17.87	18.02	4,802,309	+0.16(+0.88%)
May 10, 2005	18.02	18.03	17.82	17.87	3,972,568	-0.15(-0.84%)
May 09, 2005	18.30	18.30	18.01	18.02	4,855,464	-0.23(-1.24%)
May 06, 2005	18.36	18.54	18.16	18.24	4,144,998	+0.05(+0.30%)
May 05, 2005	18.46	18.50	18.05	18.19	6,241,946	-0.28(-1.52%)
May 04, 2005	18.52	18.67	18.45	18.47	4,913,435	+0.00(+0.00%)
May 03, 2005	18.29	18.63	18.10	18.47	4,225,935	+0.22(+1.18%)
May 02, 2005	18.41	18.48	18.12	18.25	4,867,132	-0.26(-1.40%)
Apr 29, 2005	18.18	18.55	17.84	18.51	6,728,307	+0.50(+2.79%)
Apr 28, 2005	18.25	18.44	18.00	18.01	4,375,955	-0.41(-2.23%)
Apr 27, 2005	18.09	18.72	17.95	18.42	5,838,744	+0.31(+1.73%)
Apr 26, 2005	18.12	18.37	18.08	18.11	4,360,027	-0.12(-0.65%)
Apr 25, 2005	18.37	18.49	18.22	18.23	5,396,277	-0.05(-0.27%)
Apr 22, 2005	18.90	18.91	18.18	18.28	8,095,342	-0.24(-1.31%)
Apr 21, 2005	18.48	18.60	18.25	18.52	4,968,627	+0.16(+0.88%)
Apr 20, 2005	18.84	18.85	18.29	18.36	4,594,503	-0.43(-2.30%)
Apr 19, 2005	18.91	18.96	18.72	18.79	4,662,475	-0.11(-0.60%)
Apr 18, 2005	18.70	19.11	18.67	18.90	5,349,234	+0.31(+1.68%)
Apr 15, 2005	19.03	19.26	18.57	18.59	6,972,969	-0.33(-1.77%)
Apr 14, 2005	19.23	19.37	18.83	18.92	7,850,309	-0.46(-2.37%)
Apr 13, 2005	19.89	19.89	19.28	19.38	5,171,247	-0.50(-2.52%)
Apr 12, 2005	20.10	20.19	19.63	19.89	7,654,727	-0.24(-1.18%)
Apr 11, 2005	20.14	20.21	20.02	20.12	2,577,752	-0.02(-0.08%)
Apr 08, 2005	20.31	20.45	20.12	20.14	4,537,829	-0.17(-0.85%)
Apr 07, 2005	20.10	20.47	20.07	20.31	4,431,704	+0.28(+1.40%)
Apr 06, 2005	19.73	20.16	19.73	20.03	4,445,409	+0.39(+2.01%)
Apr 05, 2005	19.57	19.79	19.51	19.64	3,766,614	+0.04(+0.19%)
Apr 04, 2005	19.63	19.71	19.39	19.60	3,322,111	-0.03(-0.14%)
Apr 01, 2005	19.86	20.07	19.58	19.63	3,448,979	-0.24(-1.20%)
Mar 31, 2005	19.78	19.98	19.73	19.86	3,964,789	+0.24(+1.21%)
Mar 30, 2005	19.46	19.68	19.44	19.63	5,096,422	+0.33(+1.71%)
Mar 29, 2005	19.76	19.87	19.26	19.30	6,670,892	-0.58(-2.93%)
Mar 28, 2005	20.12	20.16	19.88	19.88	3,440,275	-0.24(-1.21%)
Mar 24, 2005	20.14	20.36	20.08	20.12	2,858,345	-0.02(-0.11%)
Mar 23, 2005	20.30	20.33	20.06	20.14	4,644,139	-0.13(-0.64%)
Mar 22, 2005	20.69	20.76	20.27	20.27	6,569,952	-0.51(-2.44%)
Mar 21, 2005	21.04	21.18	20.72	20.78	3,442,127	-0.24(-1.13%)
Mar 18, 2005	20.73	21.02	20.57	21.02	7,080,391	+0.25(+1.22%)
Mar 17, 2005	20.65	20.88	20.58	20.77	3,700,680	+0.10(+0.47%)
Mar 16, 2005	21.14	21.18	20.61	20.67	5,040,118	-0.63(-2.94%)
Mar 15, 2005	21.56	21.64	21.29	21.29	4,250,753	-0.12(-0.58%)
Mar 14, 2005	21.20	21.44	21.16	21.42	5,221,254	+0.23(+1.07%)
Mar 11, 2005	20.92	21.26	20.92	21.19	5,425,355	+0.21(+1.00%)
Mar 10, 2005	21.11	21.11	20.83	20.98	3,418,235	+0.01(+0.05%)
Mar 09, 2005	20.98	21.14	20.90	20.97	3,971,827	-0.12(-0.59%)
Mar 08, 2005	21.18	21.19	20.93	21.09	3,631,967	-0.09(-0.41%)
Mar 07, 2005	21.46	21.46	21.04	21.18	4,744,894	-0.20(-0.93%)
Mar 04, 2005	20.82	21.43	20.79	21.38	6,534,207	+0.71(+3.42%)
Mar 03, 2005	20.63	20.71	20.32	20.67	3,931,822	+0.09(+0.42%)
Mar 02, 2005	20.55	20.67	20.30	20.59	3,872,925	+0.02(+0.08%)
Mar 01, 2005	20.25	20.60	20.20	20.57	4,286,684	+0.40(+2.01%)
Feb 28, 2005	20.43	20.57	20.14	20.17	5,104,942	-0.41(-1.99%)
Feb 25, 2005	20.48	20.68	20.31	20.58	4,297,056	+0.10(+0.47%)
Feb 24, 2005	20.38	20.48	20.12	20.48	6,217,313	+0.00(+0.00%)
Feb 23, 2005	20.25	20.52	19.98	20.48	6,458,827	+0.31(+1.55%)
Feb 22, 2005	20.53	20.73	20.17	20.17	9,752,045	-0.55(-2.63%)
Feb 18, 2005	20.60	20.87	20.58	20.71	6,360,110	+0.19(+0.95%)
Feb 17, 2005	20.25	20.72	20.25	20.52	9,811,497	+0.24(+1.20%)
Feb 16, 2005	19.84	20.34	19.80	20.27	7,344,871	+0.30(+1.49%)
Feb 15, 2005	20.19	20.19	19.86	19.98	6,514,204	-0.14(-0.70%)
Feb 14, 2005	20.11	20.21	20.10	20.12	3,503,987	-0.01(-0.03%)
Feb 11, 2005	20.09	20.24	20.07	20.12	4,413,553	+0.01(+0.05%)
Feb 10, 2005	20.22	20.24	20.07	20.11	7,962,176	-0.01(-0.05%)
Feb 09, 2005	20.43	20.43	20.02	20.12	10,348,051	-0.38(-1.87%)
Feb 08, 2005	20.84	20.84	20.45	20.51	6,419,006	-0.33(-1.61%)
Feb 07, 2005	21.29	21.30	20.81	20.84	5,589,821	-0.51(-2.38%)
Feb 04, 2005	21.12	21.67	21.11	21.35	7,829,380	+0.13(+0.64%)
Feb 03, 2005	21.65	21.66	21.14	21.21	11,453,754	-0.53(-2.46%)
Feb 02, 2005	21.45	21.75	21.39	21.75	5,262,741	+0.30(+1.41%)
Feb 01, 2005	21.14	21.45	21.09	21.45	5,283,855	+0.31(+1.46%)
Jan 31, 2005	21.49	21.56	21.01	21.14	4,733,596	-0.13(-0.63%)
Jan 28, 2005	21.19	21.27	21.07	21.27	3,522,508	+0.00(+0.00%)
Jan 27, 2005	21.07	21.36	20.98	21.27	4,346,507	+0.09(+0.41%)
Jan 26, 2005	21.08	21.21	21.01	21.19	5,241,256	+0.26(+1.26%)
Jan 25, 2005	21.06	21.11	20.84	20.92	5,884,490	-0.01(-0.05%)
Jan 24, 2005	21.11	21.26	20.92	20.93	3,937,008	-0.18(-0.84%)
Jan 21, 2005	21.33	21.36	21.10	21.11	4,916,954	-0.30(-1.41%)
Jan 20, 2005	21.43	21.54	21.27	21.41	5,945,610	-0.02(-0.10%)
Jan 19, 2005	21.89	22.02	21.41	21.44	7,418,770	-0.46(-2.10%)
Jan 18, 2005	21.96	22.07	21.68	21.89	4,403,366	-0.20(-0.90%)
Jan 14, 2005	22.09	22.27	21.93	22.09	2,581,641	-0.02(-0.10%)
Jan 13, 2005	22.43	22.46	22.08	22.12	2,893,720	-0.24(-1.06%)
Jan 12, 2005	22.21	22.40	21.93	22.35	3,984,607	+0.22(+0.98%)
Jan 11, 2005	22.33	22.39	22.13	22.14	4,176,114	-0.25(-1.13%)
Jan 10, 2005	22.30	22.46	22.29	22.39	4,527,642	+0.10(+0.44%)
Jan 07, 2005	22.41	22.56	22.25	22.29	3,779,764	-0.05(-0.24%)
Jan 06, 2005	22.46	22.49	22.22	22.35	5,512,589	-0.11(-0.48%)
Jan 05, 2005	22.52	23.00	22.42	22.46	10,995,174	+0.32(+1.44%)
Jan 04, 2005	22.64	22.68	21.92	22.14	5,605,009	-0.55(-2.40%)
Jan 03, 2005	22.73	22.82	22.59	22.68	4,812,310	+0.01(+0.02%)
Dec 31, 2004	22.71	22.78	22.67	22.68	1,677,817	-0.01(-0.05%)
Dec 30, 2004	22.68	22.79	22.65	22.69	1,757,457	+0.04(+0.17%)
Dec 29, 2004	22.68	22.73	22.59	22.65	2,754,627	-0.03(-0.14%)
Dec 28, 2004	22.65	22.81	22.56	22.68	3,123,936	+0.09(+0.41%)
Dec 27, 2004	22.68	22.75	22.55	22.59	3,025,589	-0.03(-0.14%)
Dec 23, 2004	22.44	22.64	22.39	22.62	2,252,894	+0.16(+0.70%)
Dec 22, 2004	22.49	22.62	22.41	22.47	3,139,308	+0.07(+0.31%)
Dec 21, 2004	22.25	22.49	22.25	22.40	2,774,260	+0.20(+0.90%)
Dec 20, 2004	22.32	22.58	22.16	22.20	2,436,992	-0.12(-0.56%)
Dec 17, 2004	22.34	22.50	22.17	22.32	4,006,276	-0.16(-0.70%)
Dec 16, 2004	22.54	22.64	22.42	22.48	3,961,085	+0.12(+0.56%)
Dec 15, 2004	22.14	22.45	22.00	22.35	4,321,504	+0.19(+0.85%)
Dec 14, 2004	22.17	22.23	22.07	22.16	4,063,506	-0.04(-0.17%)
Dec 13, 2004	22.08	22.28	22.08	22.20	4,414,849	+0.20(+0.91%)
Dec 10, 2004	22.36	22.36	21.85	22.00	3,269,696	+0.03(+0.15%)
Dec 09, 2004	21.68	22.05	21.60	21.97	4,306,502	+0.23(+1.04%)
Dec 08, 2004	21.62	21.79	21.54	21.74	3,745,130	+0.12(+0.57%)
Dec 07, 2004	21.95	22.11	21.59	21.62	5,164,950	-0.38(-1.74%)
Dec 06, 2004	21.85	22.09	21.75	22.00	7,262,638	+0.12(+0.57%)
Dec 03, 2004	22.32	22.43	21.81	21.88	8,842,294	-0.57(-2.53%)
Dec 02, 2004	22.83	22.91	22.43	22.44	4,393,550	-0.45(-1.96%)

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.