Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.68	19.86	19.58	19.79	650,379	+0.15(+0.77%)
Nov 29, 2005	19.68	19.79	19.50	19.64	508,619	+0.03(+0.17%)
Nov 28, 2005	19.98	19.98	19.60	19.60	958,818	-0.34(-1.68%)
Nov 25, 2005	19.99	20.01	19.90	19.94	178,307	-0.07(-0.34%)
Nov 23, 2005	19.92	20.09	19.88	20.01	523,847	+0.01(+0.07%)
Nov 22, 2005	19.86	20.04	19.68	19.99	605,525	+0.03(+0.13%)
Nov 21, 2005	19.56	19.98	19.39	19.97	603,864	+0.30(+1.52%)
Nov 18, 2005	19.65	19.79	19.50	19.67	407,283	+0.12(+0.63%)
Nov 17, 2005	19.43	19.61	19.41	19.55	1,025,268	+0.19(+0.99%)
Nov 16, 2005	19.46	19.50	19.16	19.36	502,251	-0.07(-0.35%)
Nov 15, 2005	19.49	19.50	19.12	19.42	784,663	-0.10(-0.50%)
Nov 14, 2005	19.47	19.52	19.29	19.52	424,172	-0.04(-0.20%)
Nov 11, 2005	19.42	19.59	19.35	19.56	297,363	+0.05(+0.26%)
Nov 10, 2005	18.98	19.62	18.97	19.51	637,089	+0.19(+0.97%)
Nov 09, 2005	19.25	19.41	19.07	19.32	626,291	+0.06(+0.30%)
Nov 08, 2005	19.23	19.39	19.07	19.27	824,256	+0.02(+0.11%)
Nov 07, 2005	19.10	19.28	18.89	19.24	808,198	+0.08(+0.41%)
Nov 04, 2005	19.19	19.38	18.99	19.16	891,814	-0.12(-0.62%)
Nov 03, 2005	19.33	19.46	19.16	19.28	1,172,565	-0.06(-0.30%)
Nov 02, 2005	18.51	19.38	18.51	19.34	1,493,186	+0.83(+4.51%)
Nov 01, 2005	18.46	18.59	18.28	18.51	709,076	+0.05(+0.25%)
Oct 31, 2005	18.28	18.58	18.28	18.46	879,354	+0.11(+0.59%)
Oct 28, 2005	18.17	18.36	18.09	18.35	1,336,475	+0.11(+0.59%)
Oct 27, 2005	17.91	18.27	17.90	18.24	1,087,288	+0.13(+0.72%)
Oct 26, 2005	17.95	18.39	17.84	18.11	1,214,650	+0.05(+0.26%)
Oct 25, 2005	18.37	18.39	17.72	18.07	1,343,674	-0.31(-1.67%)
Oct 24, 2005	18.13	18.41	18.08	18.37	907,042	+0.22(+1.21%)
Oct 21, 2005	18.39	18.42	18.13	18.15	781,618	-0.24(-1.32%)
Oct 20, 2005	18.35	18.62	18.17	18.39	1,200,529	-0.03(-0.14%)
Oct 19, 2005	18.20	18.53	18.13	18.42	1,551,330	+0.04(+0.24%)
Oct 18, 2005	17.88	18.55	17.70	18.38	2,885,867	+1.19(+6.94%)
Oct 17, 2005	17.32	17.32	17.05	17.18	570,639	-0.14(-0.79%)
Oct 14, 2005	17.27	17.32	17.05	17.32	709,353	+0.13(+0.76%)
Oct 13, 2005	16.72	17.20	16.69	17.19	794,077	+0.41(+2.43%)
Oct 12, 2005	16.75	17.07	16.74	16.78	696,340	-0.01(-0.04%)
Oct 11, 2005	17.07	17.27	16.79	16.79	623,522	-0.25(-1.48%)
Oct 10, 2005	17.23	17.32	16.96	17.04	679,174	-0.14(-0.82%)
Oct 07, 2005	17.16	17.31	17.05	17.18	448,814	+0.09(+0.55%)
Oct 06, 2005	17.06	17.28	16.91	17.09	706,584	+0.05(+0.32%)
Oct 05, 2005	17.52	17.52	17.04	17.04	682,219	-0.48(-2.76%)
Oct 04, 2005	17.81	17.95	17.50	17.52	511,941	-0.29(-1.60%)
Oct 03, 2005	17.68	17.81	17.63	17.81	680,004	+0.09(+0.53%)
Sep 30, 2005	17.56	17.71	17.46	17.71	898,459	+0.15(+0.84%)
Sep 29, 2005	17.16	17.56	17.01	17.56	638,750	+0.41(+2.40%)
Sep 28, 2005	17.37	17.37	17.12	17.15	698,278	-0.22(-1.27%)
Sep 27, 2005	17.22	17.50	17.04	17.37	567,593	+0.18(+1.03%)
Sep 26, 2005	17.26	17.32	17.03	17.20	571,469	-0.05(-0.31%)
Sep 23, 2005	17.19	17.32	17.09	17.25	599,988	+0.00(+0.00%)
Sep 22, 2005	17.02	17.27	16.76	17.25	717,383	+0.22(+1.32%)
Sep 21, 2005	17.04	17.12	16.74	17.03	910,918	-0.02(-0.11%)
Sep 20, 2005	17.33	17.45	17.04	17.04	619,092	-0.25(-1.44%)
Sep 19, 2005	17.45	17.45	17.11	17.29	658,408	-0.25(-1.42%)
Sep 16, 2005	17.28	17.66	17.28	17.54	1,252,028	+0.35(+2.02%)
Sep 15, 2005	17.33	17.39	16.95	17.20	983,736	-0.06(-0.36%)
Sep 14, 2005	17.43	17.54	17.16	17.26	887,384	-0.21(-1.20%)
Sep 13, 2005	17.57	17.61	17.29	17.47	715,168	-0.16(-0.90%)
Sep 12, 2005	17.48	17.64	17.41	17.63	1,112,206	+0.10(+0.58%)
Sep 09, 2005	17.32	17.55	17.27	17.52	812,904	+0.19(+1.08%)
Sep 08, 2005	17.47	17.47	17.20	17.34	806,259	-0.14(-0.83%)
Sep 07, 2005	17.70	17.70	17.31	17.48	616,600	+0.09(+0.54%)
Sep 06, 2005	17.25	17.39	17.18	17.39	612,170	+0.39(+2.27%)
Sep 02, 2005	17.16	17.16	16.93	17.00	435,801	+0.04(+0.21%)
Sep 01, 2005	16.85	17.09	16.81	16.96	476,501	+0.12(+0.71%)
Aug 31, 2005	16.40	16.85	16.40	16.85	799,338	+0.45(+2.73%)
Aug 30, 2005	16.36	16.41	16.14	16.40	472,625	+0.03(+0.20%)
Aug 29, 2005	16.26	16.40	16.13	16.36	292,379	+0.10(+0.64%)
Aug 26, 2005	16.36	16.43	16.18	16.26	511,111	-0.10(-0.62%)
Aug 25, 2005	16.27	16.43	16.24	16.36	371,012	+0.11(+0.69%)
Aug 24, 2005	16.26	16.40	16.22	16.25	461,273	-0.01(-0.07%)
Aug 23, 2005	16.43	16.47	16.22	16.26	552,365	-0.19(-1.16%)
Aug 22, 2005	16.66	16.66	16.29	16.45	472,071	+0.08(+0.49%)
Aug 19, 2005	16.35	16.43	16.29	16.37	738,148	+0.03(+0.15%)
Aug 18, 2005	16.45	16.53	16.31	16.35	698,555	-0.16(-0.96%)
Aug 17, 2005	16.43	16.59	16.27	16.51	631,274	+0.09(+0.53%)
Aug 16, 2005	16.53	16.54	16.36	16.42	629,890	-0.20(-1.17%)
Aug 15, 2005	16.64	16.83	16.47	16.61	725,689	-0.01(-0.09%)
Aug 12, 2005	16.79	16.79	16.44	16.63	635,428	-0.16(-0.93%)
Aug 11, 2005	16.67	16.85	16.59	16.78	640,411	+0.11(+0.67%)
Aug 10, 2005	16.91	17.04	16.55	16.67	951,896	-0.09(-0.52%)
Aug 09, 2005	16.74	16.89	16.63	16.76	898,736	+0.03(+0.17%)
Aug 08, 2005	16.79	16.86	16.66	16.73	460,443	+0.03(+0.15%)
Aug 05, 2005	16.91	16.96	16.65	16.70	887,384	-0.25(-1.45%)
Aug 04, 2005	16.93	17.07	16.81	16.95	763,621	+0.02(+0.13%)
Aug 03, 2005	17.08	17.10	16.85	16.93	992,873	-0.17(-0.99%)
Aug 02, 2005	16.98	17.10	16.90	17.10	1,129,373	+0.12(+0.72%)
Aug 01, 2005	17.19	17.27	16.94	16.98	1,590,646	-0.19(-1.11%)
Jul 29, 2005	17.16	17.23	16.93	17.17	1,299,651	-0.06(-0.36%)
Jul 28, 2005	17.22	17.27	16.96	17.23	1,436,427	-0.05(-0.31%)
Jul 27, 2005	16.70	17.44	16.47	17.28	3,504,129	-0.53(-3.00%)
Jul 26, 2005	18.06	18.11	17.77	17.82	1,098,639	-0.30(-1.64%)
Jul 25, 2005	18.49	18.57	17.95	18.11	984,567	-0.44(-2.39%)
Jul 22, 2005	18.02	18.56	17.99	18.56	1,162,598	+0.59(+3.26%)
Jul 21, 2005	17.84	18.22	17.73	17.97	1,663,187	+0.09(+0.50%)
Jul 20, 2005	17.43	17.90	17.43	17.88	519,417	+0.36(+2.08%)
Jul 19, 2005	17.19	17.55	17.18	17.52	639,858	+0.36(+2.08%)
Jul 18, 2005	17.28	17.35	17.16	17.16	924,208	-0.18(-1.02%)
Jul 15, 2005	17.31	17.34	17.12	17.34	644,841	+0.01(+0.04%)
Jul 14, 2005	17.44	17.54	17.24	17.33	410,605	-0.03(-0.15%)
Jul 13, 2005	17.37	17.46	17.32	17.35	688,864	-0.04(-0.21%)
Jul 12, 2005	17.41	17.52	17.24	17.39	720,705	-0.16(-0.89%)
Jul 11, 2005	16.95	17.61	16.87	17.55	2,342,362	+0.59(+3.49%)
Jul 08, 2005	16.65	17.01	16.59	16.95	859,696	+0.30(+1.80%)
Jul 07, 2005	16.33	16.69	16.29	16.65	472,625	+0.10(+0.63%)
Jul 06, 2005	16.65	16.71	16.54	16.55	557,349	-0.17(-0.99%)
Jul 05, 2005	16.51	16.79	16.39	16.72	907,596	+0.13(+0.81%)
Jul 01, 2005	16.56	16.65	16.42	16.58	604,694	+0.02(+0.13%)
Jun 30, 2005	16.49	16.75	16.44	16.56	751,161	+0.12(+0.70%)
Jun 29, 2005	16.70	16.70	16.36	16.44	567,593	-0.22(-1.32%)
Jun 28, 2005	16.34	16.66	16.34	16.66	592,789	+0.38(+2.35%)
Jun 27, 2005	16.33	16.42	16.25	16.28	755,314	-0.13(-0.79%)
Jun 24, 2005	16.40	16.41	16.28	16.41	1,427,567	+0.01(+0.07%)
Jun 23, 2005	16.52	16.56	16.40	16.40	1,495,678	-0.10(-0.61%)
Jun 22, 2005	16.47	16.56	16.42	16.50	1,130,757	+0.07(+0.42%)
Jun 21, 2005	16.36	16.48	16.36	16.43	809,305	+0.00(+0.00%)
Jun 20, 2005	16.36	16.47	16.34	16.43	660,900	+0.04(+0.22%)
Jun 17, 2005	16.34	16.51	16.26	16.40	1,232,924	+0.10(+0.64%)
Jun 16, 2005	16.25	16.31	16.14	16.29	704,923	+0.11(+0.69%)
Jun 15, 2005	16.02	16.20	15.99	16.18	773,311	+0.12(+0.72%)
Jun 14, 2005	15.78	16.07	15.73	16.07	781,618	+0.22(+1.41%)
Jun 13, 2005	15.71	15.84	15.56	15.84	985,674	+0.08(+0.53%)
Jun 10, 2005	15.77	15.84	15.60	15.76	1,067,629	-0.04(-0.27%)
Jun 09, 2005	15.84	15.89	15.66	15.80	942,482	-0.02(-0.14%)
Jun 08, 2005	15.89	16.01	15.80	15.82	607,186	-0.09(-0.57%)
Jun 07, 2005	15.88	16.13	15.87	15.91	771,373	+0.06(+0.36%)
Jun 06, 2005	15.96	15.96	15.78	15.86	629,059	-0.08(-0.50%)
Jun 03, 2005	16.07	16.12	15.87	15.94	857,481	-0.17(-1.05%)
Jun 02, 2005	16.00	16.25	15.85	16.10	877,416	-0.00(-0.02%)
Jun 01, 2005	15.84	16.20	15.74	16.11	1,147,923	+0.22(+1.36%)
May 31, 2005	15.97	15.97	15.78	15.89	646,779	-0.10(-0.61%)
May 27, 2005	15.94	16.05	15.83	15.99	595,281	+0.05(+0.32%)
May 26, 2005	15.91	16.02	15.85	15.94	639,581	+0.04(+0.27%)
May 25, 2005	16.07	16.07	15.78	15.90	737,318	-0.25(-1.57%)
May 24, 2005	16.25	16.30	16.09	16.15	678,343	-0.16(-0.97%)
May 23, 2005	16.18	16.40	16.17	16.31	451,306	+0.09(+0.53%)
May 20, 2005	16.20	16.28	15.95	16.22	939,713	+0.03(+0.18%)
May 19, 2005	16.14	16.25	16.05	16.19	581,991	+0.00(+0.00%)
May 18, 2005	16.09	16.25	15.90	16.19	1,035,512	+0.15(+0.92%)
May 17, 2005	15.75	16.04	15.57	16.04	931,961	+0.24(+1.51%)
May 16, 2005	15.47	15.80	15.45	15.80	1,080,089	+0.29(+1.84%)
May 13, 2005	15.80	15.85	15.39	15.52	1,275,562	-0.29(-1.83%)
May 12, 2005	16.04	16.21	15.79	15.81	1,053,786	-0.23(-1.42%)
May 11, 2005	16.07	16.09	15.70	16.04	1,744,866	-0.03(-0.20%)
May 10, 2005	16.27	16.27	15.97	16.07	1,214,096	-0.29(-1.79%)
May 09, 2005	16.49	16.49	16.29	16.36	791,862	-0.14(-0.87%)
May 06, 2005	16.47	16.56	16.35	16.51	1,131,034	+0.09(+0.57%)
May 05, 2005	16.70	16.71	16.33	16.41	724,028	-0.38(-2.24%)
May 04, 2005	16.29	16.90	16.25	16.79	1,359,179	+0.56(+3.43%)
May 03, 2005	16.25	16.33	16.13	16.23	1,131,311	-0.02(-0.13%)
May 02, 2005	16.42	16.48	16.15	16.25	867,172	-0.11(-0.66%)
Apr 29, 2005	16.20	16.43	16.08	16.36	1,228,217	+0.25(+1.52%)
Apr 28, 2005	16.22	16.22	16.00	16.12	1,336,752	-0.01(-0.09%)
Apr 27, 2005	16.33	16.33	16.00	16.13	2,530,637	-0.36(-2.17%)
Apr 26, 2005	16.88	17.03	16.49	16.49	943,313	-0.40(-2.35%)
Apr 25, 2005	16.88	17.00	16.78	16.88	1,194,438	+0.00(+0.02%)
Apr 22, 2005	16.99	17.00	16.66	16.88	927,531	-0.09(-0.53%)
Apr 21, 2005	16.66	17.24	16.56	16.97	1,806,609	+0.49(+2.98%)
Apr 20, 2005	16.66	16.77	16.47	16.48	1,630,239	-0.14(-0.87%)
Apr 19, 2005	16.07	16.73	15.89	16.62	4,586,157	+0.91(+5.79%)
Apr 18, 2005	16.25	16.25	15.58	15.71	1,509,245	-0.19(-1.20%)
Apr 15, 2005	16.36	16.39	15.85	15.91	1,924,834	-0.47(-2.89%)
Apr 14, 2005	16.33	16.45	16.12	16.38	2,287,264	+0.07(+0.44%)
Apr 13, 2005	16.49	16.61	16.31	16.31	1,541,086	-0.23(-1.40%)
Apr 12, 2005	15.96	16.62	15.96	16.54	1,371,915	+0.38(+2.37%)
Apr 11, 2005	16.60	16.61	16.12	16.16	1,350,319	-0.44(-2.68%)
Apr 08, 2005	16.78	16.79	16.52	16.60	1,526,411	-0.13(-0.78%)
Apr 07, 2005	16.94	16.94	16.71	16.73	1,045,479	-0.23(-1.36%)
Apr 06, 2005	17.21	17.25	16.86	16.96	768,604	-0.25(-1.45%)
Apr 05, 2005	17.16	17.35	17.11	17.21	1,131,588	+0.13(+0.76%)
Apr 04, 2005	17.08	17.15	16.95	17.08	389,839	-0.06(-0.36%)
Apr 01, 2005	17.26	17.33	17.04	17.14	524,678	-0.01(-0.06%)
Mar 31, 2005	17.07	17.30	17.03	17.15	998,688	+0.09(+0.53%)
Mar 30, 2005	16.88	17.18	16.88	17.06	1,018,899	+0.20(+1.16%)
Mar 29, 2005	17.25	17.26	16.80	16.87	832,839	-0.40(-2.30%)
Mar 28, 2005	17.51	17.68	17.25	17.26	1,253,689	-0.25(-1.44%)
Mar 24, 2005	17.47	17.71	17.46	17.52	551,811	+0.07(+0.37%)
Mar 23, 2005	17.54	17.57	17.41	17.45	514,156	-0.11(-0.62%)
Mar 22, 2005	17.69	17.89	17.56	17.56	676,959	-0.09(-0.49%)
Mar 21, 2005	17.66	17.71	17.54	17.65	272,998	-0.02(-0.10%)
Mar 18, 2005	17.83	17.86	17.63	17.66	833,116	-0.17(-0.93%)
Mar 17, 2005	17.87	17.92	17.80	17.83	1,047,694	-0.04(-0.22%)
Mar 16, 2005	17.93	18.01	17.80	17.87	1,011,701	-0.12(-0.64%)
Mar 15, 2005	17.88	18.09	17.88	17.99	1,482,388	+0.13(+0.71%)
Mar 14, 2005	17.84	17.99	17.81	17.86	591,128	+0.04(+0.22%)
Mar 11, 2005	17.64	17.84	17.61	17.82	608,294	+0.25(+1.44%)
Mar 10, 2005	17.55	17.77	17.46	17.57	506,681	+0.03(+0.19%)
Mar 09, 2005	17.72	17.76	17.53	17.54	807,921	-0.16(-0.88%)
Mar 08, 2005	17.89	17.93	17.69	17.69	673,913	-0.29(-1.61%)
Mar 07, 2005	17.94	18.21	17.91	17.98	994,534	+0.01(+0.08%)
Mar 04, 2005	17.93	18.04	17.85	17.96	982,352	+0.12(+0.67%)
Mar 03, 2005	17.96	18.03	17.72	17.85	1,174,226	-0.08(-0.44%)
Mar 02, 2005	18.04	18.06	17.86	17.93	756,699	-0.10(-0.54%)
Mar 01, 2005	17.81	18.06	17.81	18.02	807,921	+0.30(+1.67%)
Feb 28, 2005	17.72	17.87	17.59	17.73	843,638	+0.01(+0.06%)
Feb 25, 2005	17.63	17.72	17.57	17.72	659,516	+0.15(+0.86%)
Feb 24, 2005	17.34	17.60	17.26	17.56	583,098	+0.25(+1.44%)
Feb 23, 2005	17.46	17.59	17.31	17.31	699,386	-0.15(-0.87%)
Feb 22, 2005	17.66	17.75	17.43	17.47	862,188	-0.20(-1.10%)
Feb 18, 2005	17.70	17.72	17.52	17.66	496,436	+0.02(+0.10%)
Feb 17, 2005	17.66	17.75	17.53	17.64	1,046,587	+0.03(+0.18%)
Feb 16, 2005	17.68	17.68	17.48	17.61	662,284	-0.06(-0.37%)
Feb 15, 2005	17.75	17.77	17.64	17.68	799,338	-0.09(-0.49%)
Feb 14, 2005	17.70	17.76	17.56	17.76	1,302,696	+0.06(+0.37%)
Feb 11, 2005	17.54	17.77	17.41	17.70	1,141,832	+0.09(+0.53%)
Feb 10, 2005	17.64	17.85	17.60	17.60	1,141,001	-0.04(-0.20%)
Feb 09, 2005	17.99	17.99	17.61	17.64	529,108	-0.31(-1.71%)
Feb 08, 2005	18.06	18.13	17.87	17.95	898,182	-0.04(-0.22%)
Feb 07, 2005	18.13	18.20	17.94	17.99	689,695	-0.07(-0.40%)
Feb 04, 2005	17.99	18.06	17.93	18.06	1,459,131	+0.00(+0.02%)
Feb 03, 2005	17.76	18.06	17.65	18.06	1,925,665	+0.29(+1.65%)
Feb 02, 2005	17.70	18.11	17.68	17.76	2,144,673	+0.07(+0.39%)
Feb 01, 2005	17.61	17.77	17.61	17.69	1,248,706	+0.02(+0.10%)
Jan 31, 2005	17.25	17.71	17.25	17.68	1,413,446	+0.51(+2.97%)
Jan 28, 2005	17.12	17.22	17.01	17.17	644,011	+0.10(+0.61%)
Jan 27, 2005	17.16	17.23	16.88	17.06	1,499,554	-0.09(-0.55%)
Jan 26, 2005	16.99	17.31	16.51	17.16	4,235,633	-0.52(-2.92%)
Jan 25, 2005	17.68	17.85	17.63	17.67	1,336,752	+0.13(+0.72%)
Jan 24, 2005	17.63	17.69	17.52	17.55	1,196,653	+0.10(+0.58%)
Jan 21, 2005	17.48	17.63	17.42	17.44	653,148	-0.07(-0.39%)
Jan 20, 2005	17.61	17.69	17.49	17.51	1,103,346	-0.09(-0.53%)
Jan 19, 2005	17.68	17.87	17.53	17.61	1,503,707	-0.07(-0.37%)
Jan 18, 2005	17.63	18.04	17.55	17.67	2,676,550	+0.05(+0.27%)
Jan 14, 2005	18.40	18.40	17.50	17.63	5,100,313	+0.60(+3.50%)
Jan 13, 2005	17.03	17.19	16.92	17.03	1,288,022	+0.02(+0.13%)
Jan 12, 2005	17.21	17.22	16.93	17.01	1,337,306	-0.21(-1.20%)
Jan 11, 2005	17.38	17.43	17.17	17.21	610,232	-0.25(-1.45%)
Jan 10, 2005	17.23	17.63	17.23	17.47	902,058	+0.16(+0.94%)
Jan 07, 2005	17.50	17.59	17.25	17.30	802,937	-0.15(-0.87%)
Jan 06, 2005	17.51	17.63	17.43	17.46	741,471	-0.05(-0.31%)
Jan 05, 2005	17.66	17.82	17.44	17.51	953,280	-0.12(-0.66%)
Jan 04, 2005	17.89	17.93	17.58	17.63	604,141	-0.29(-1.61%)
Jan 03, 2005	18.06	18.19	17.70	17.91	728,734	-0.06(-0.34%)
Dec 31, 2004	18.12	18.16	17.93	17.98	405,621	-0.20(-1.09%)
Dec 30, 2004	18.28	18.28	18.11	18.17	212,916	-0.04(-0.20%)
Dec 29, 2004	18.25	18.26	18.13	18.21	389,563	-0.04(-0.24%)
Dec 28, 2004	18.15	18.25	18.08	18.25	838,100	+0.14(+0.76%)
Dec 27, 2004	18.40	18.40	18.11	18.12	349,416	-0.23(-1.26%)
Dec 23, 2004	18.26	18.35	18.19	18.35	279,643	+0.12(+0.67%)
Dec 22, 2004	18.22	18.37	18.21	18.22	290,441	+0.04(+0.20%)
Dec 21, 2004	18.15	18.22	18.02	18.19	574,515	+0.09(+0.52%)
Dec 20, 2004	18.11	18.21	18.00	18.09	998,964	-0.01(-0.08%)
Dec 17, 2004	18.06	18.15	18.06	18.11	1,198,868	+0.04(+0.24%)
Dec 16, 2004	18.04	18.23	18.04	18.07	866,618	-0.04(-0.20%)
Dec 15, 2004	18.01	18.13	18.01	18.10	482,593	+0.03(+0.14%)
Dec 14, 2004	17.90	18.09	17.87	18.08	920,332	+0.13(+0.75%)
Dec 13, 2004	18.06	18.06	17.85	17.94	603,864	+0.00(+0.02%)
Dec 10, 2004	18.03	18.07	17.85	17.94	473,456	-0.11(-0.62%)
Dec 09, 2004	18.06	18.19	17.95	18.05	720,982	-0.14(-0.77%)
Dec 08, 2004	18.08	18.25	17.96	18.19	657,301	+0.14(+0.76%)
Dec 07, 2004	18.22	18.37	18.06	18.06	902,058	-0.10(-0.54%)
Dec 06, 2004	18.62	18.62	18.11	18.15	908,426	-0.45(-2.41%)
Dec 03, 2004	18.76	18.83	18.58	18.60	480,378	-0.18(-0.96%)
Dec 02, 2004	18.95	19.00	18.65	18.78	763,898	-0.21(-1.10%)

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.