Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.89	42.09	39.75	39.75	14,567,000	-1.79(-4.31%)
Nov 29, 2005	41.85	42.69	40.20	41.54	17,602,274	-0.13(-0.32%)
Nov 28, 2005	43.67	43.77	41.61	41.68	11,311,675	-2.87(-6.45%)
Nov 25, 2005	43.40	44.55	43.40	44.55	2,695,844	+1.15(+2.65%)
Nov 23, 2005	42.54	44.11	42.43	43.40	5,142,237	+0.53(+1.25%)
Nov 22, 2005	43.04	43.22	42.32	42.87	4,068,710	-0.17(-0.39%)
Nov 21, 2005	42.18	43.13	41.77	43.04	5,068,293	+0.84(+2.00%)
Nov 18, 2005	42.49	42.65	41.92	42.19	5,177,873	-0.26(-0.62%)
Nov 17, 2005	42.54	42.88	42.25	42.46	7,020,241	+0.03(+0.08%)
Nov 16, 2005	42.64	42.96	42.22	42.42	9,047,915	-1.01(-2.32%)
Nov 15, 2005	43.22	43.91	42.90	43.43	4,899,023	+0.31(+0.72%)
Nov 14, 2005	43.66	43.78	43.07	43.12	6,018,877	-0.30(-0.69%)
Nov 11, 2005	44.23	44.32	43.19	43.42	6,223,782	-0.56(-1.28%)
Nov 10, 2005	42.83	44.06	42.32	43.98	6,592,612	+1.26(+2.95%)
Nov 09, 2005	43.55	43.74	42.70	42.72	6,967,678	-0.83(-1.91%)
Nov 08, 2005	43.55	43.82	42.89	43.55	5,275,871	-0.02(-0.04%)
Nov 07, 2005	42.93	43.77	42.60	43.57	5,654,501	+0.70(+1.64%)
Nov 04, 2005	42.20	42.94	41.93	42.87	6,396,615	+0.89(+2.11%)
Nov 03, 2005	41.81	42.65	41.64	41.98	6,304,853	+0.14(+0.34%)
Nov 02, 2005	40.41	41.98	40.24	41.84	8,757,484	+1.43(+3.54%)
Nov 01, 2005	40.77	40.94	40.26	40.41	7,266,128	-0.58(-1.41%)
Oct 31, 2005	40.86	41.31	40.66	40.99	7,847,881	+0.30(+0.73%)
Oct 28, 2005	39.85	40.74	39.18	40.69	7,744,537	+1.04(+2.63%)
Oct 27, 2005	40.71	40.75	39.40	39.65	6,965,006	-0.95(-2.34%)
Oct 26, 2005	40.56	40.93	39.96	40.60	10,707,650	+0.30(+0.74%)
Oct 25, 2005	38.98	40.34	37.84	40.30	16,413,823	+0.41(+1.03%)
Oct 24, 2005	39.12	40.17	39.01	39.89	11,034,607	+0.82(+2.11%)
Oct 21, 2005	37.94	39.26	37.39	39.06	9,708,067	+1.57(+4.19%)
Oct 20, 2005	37.40	38.16	37.05	37.49	6,789,499	+0.09(+0.24%)
Oct 19, 2005	37.10	37.46	36.42	37.40	8,361,927	+0.25(+0.68%)
Oct 18, 2005	36.21	37.46	36.08	37.15	9,899,609	+0.94(+2.59%)
Oct 17, 2005	36.03	36.78	35.53	36.21	10,157,968	+0.61(+1.70%)
Oct 14, 2005	35.19	35.67	33.50	35.60	20,670,512	+0.76(+2.19%)
Oct 13, 2005	35.81	35.81	32.01	34.84	32,098,894	-0.97(-2.70%)
Oct 12, 2005	39.84	37.37	35.36	35.81	10,190,931	-1.43(-3.83%)
Oct 11, 2005	37.03	37.49	36.82	37.23	4,031,293	+0.20(+0.55%)
Oct 10, 2005	37.88	37.89	36.65	37.03	5,809,517	-0.63(-1.68%)
Oct 07, 2005	37.71	38.05	37.57	37.66	3,948,440	+0.04(+0.11%)
Oct 06, 2005	37.71	37.77	36.82	37.62	8,451,907	-0.09(-0.24%)
Oct 05, 2005	38.39	38.47	37.38	37.71	5,318,634	-0.52(-1.37%)
Oct 04, 2005	38.72	38.89	38.14	38.24	3,723,935	-0.30(-0.78%)
Oct 03, 2005	38.06	38.89	37.61	38.54	11,437,291	+0.68(+1.79%)
Sep 30, 2005	37.38	38.16	37.32	37.86	5,108,383	+0.48(+1.28%)
Sep 29, 2005	36.48	37.77	36.48	37.38	7,152,093	+0.87(+2.37%)
Sep 28, 2005	36.96	37.35	35.81	36.52	7,872,826	-0.36(-0.96%)
Sep 27, 2005	37.38	37.68	36.65	36.87	5,564,521	-0.57(-1.53%)
Sep 26, 2005	36.79	37.63	36.78	37.45	6,840,280	+0.79(+2.14%)
Sep 23, 2005	36.48	37.18	36.50	36.66	6,826,917	-0.49(-1.33%)
Sep 22, 2005	36.09	37.29	35.82	37.15	9,167,295	+1.22(+3.40%)
Sep 21, 2005	35.92	36.79	35.58	35.93	9,610,960	+0.14(+0.39%)
Sep 20, 2005	34.35	36.82	34.35	35.80	17,565,748	+1.45(+4.22%)
Sep 19, 2005	34.57	34.76	34.03	34.35	7,410,452	-0.51(-1.45%)
Sep 16, 2005	34.20	34.99	34.05	34.85	8,081,295	+1.12(+3.33%)
Sep 15, 2005	33.79	33.96	33.65	33.73	1,973,329	-0.09(-0.27%)
Sep 14, 2005	33.81	34.09	33.76	33.82	3,426,376	-0.07(-0.20%)
Sep 13, 2005	33.67	34.52	33.62	33.89	4,776,080	-0.20(-0.58%)
Sep 12, 2005	34.24	34.60	33.81	34.08	5,520,867	-0.06(-0.18%)
Sep 09, 2005	33.80	34.34	33.79	34.15	4,180,072	+0.05(+0.16%)
Sep 08, 2005	33.47	34.40	33.37	34.09	6,408,197	+0.41(+1.20%)
Sep 07, 2005	33.56	33.78	33.45	33.69	4,794,789	+0.25(+0.74%)
Sep 06, 2005	33.08	33.81	32.78	33.44	8,294,219	-0.09(-0.27%)
Sep 02, 2005	33.56	34.21	33.11	33.53	9,119,186	-0.27(-0.80%)
Sep 01, 2005	31.33	33.89	31.32	33.80	16,973,304	+2.64(+8.48%)
Aug 31, 2005	30.64	31.16	30.42	31.16	7,845,208	+0.52(+1.68%)
Aug 30, 2005	30.19	30.67	30.02	30.64	3,793,424	+0.44(+1.47%)
Aug 29, 2005	30.20	30.53	29.86	30.20	3,415,685	+0.01(+0.02%)
Aug 26, 2005	30.32	30.57	30.14	30.19	3,912,804	-0.20(-0.65%)
Aug 25, 2005	30.99	31.09	30.31	30.39	4,305,688	-0.48(-1.57%)
Aug 24, 2005	30.72	31.15	30.65	30.88	2,906,985	-0.05(-0.16%)
Aug 23, 2005	30.64	31.28	30.64	30.93	4,980,095	+0.20(+0.66%)
Aug 22, 2005	30.68	30.93	30.32	30.72	5,768,535	+0.02(+0.07%)
Aug 19, 2005	30.08	30.70	29.90	30.70	7,987,751	+0.76(+2.52%)
Aug 18, 2005	29.81	30.14	29.65	29.94	7,992,206	+0.10(+0.34%)
Aug 17, 2005	29.80	30.52	29.77	29.84	16,295,334	-0.91(-2.97%)
Aug 16, 2005	30.86	31.20	29.97	30.76	24,605,588	-0.02(-0.07%)
Aug 15, 2005	33.20	33.60	30.38	30.78	22,030,016	-2.13(-6.47%)
Aug 12, 2005	32.61	33.22	32.36	32.91	4,752,917	+0.30(+0.91%)
Aug 11, 2005	32.52	32.74	32.17	32.61	6,320,889	+0.10(+0.32%)
Aug 10, 2005	33.11	33.62	32.51	32.51	7,611,794	-0.39(-1.20%)
Aug 09, 2005	32.44	32.94	32.06	32.90	6,555,194	+0.33(+1.02%)
Aug 08, 2005	33.27	33.56	32.47	32.57	3,521,702	-0.68(-2.05%)
Aug 05, 2005	33.85	34.09	32.90	33.25	4,847,352	-0.63(-1.86%)
Aug 04, 2005	34.22	34.22	33.62	33.88	4,237,089	-0.37(-1.07%)
Aug 03, 2005	34.52	34.63	34.06	34.24	4,466,940	-0.43(-1.23%)
Aug 02, 2005	33.94	34.79	33.59	34.67	6,469,669	+0.62(+1.82%)
Aug 01, 2005	33.78	34.15	33.69	34.05	5,947,605	+0.26(+0.76%)
Jul 29, 2005	33.48	34.01	33.34	33.79	3,919,931	+0.06(+0.18%)
Jul 28, 2005	33.32	33.79	33.10	33.73	5,264,290	+0.58(+1.74%)
Jul 27, 2005	33.93	33.95	33.15	33.15	7,769,482	-0.91(-2.68%)
Jul 26, 2005	32.21	34.07	32.04	34.07	15,991,539	+0.73(+2.19%)
Jul 25, 2005	34.21	34.40	33.34	33.34	5,119,074	-0.71(-2.08%)
Jul 22, 2005	34.64	34.91	33.79	34.05	4,850,915	-0.41(-1.20%)
Jul 21, 2005	34.44	35.36	34.07	34.46	9,466,635	+0.25(+0.72%)
Jul 20, 2005	34.26	34.66	34.03	34.21	5,490,577	-0.36(-1.04%)
Jul 19, 2005	34.15	34.83	33.80	34.57	7,107,548	+0.59(+1.73%)
Jul 18, 2005	34.24	34.54	33.90	33.98	5,827,334	-0.25(-0.73%)
Jul 15, 2005	34.01	34.26	33.75	34.23	5,776,554	+0.38(+1.12%)
Jul 14, 2005	33.82	34.69	33.77	33.85	14,050,282	+0.01(+0.04%)
Jul 13, 2005	33.54	34.09	33.00	33.84	10,989,172	+0.32(+0.95%)
Jul 12, 2005	32.70	33.79	32.57	33.52	8,001,115	+0.81(+2.47%)
Jul 11, 2005	32.61	33.11	32.55	32.71	5,804,171	+0.10(+0.31%)
Jul 08, 2005	32.93	33.45	32.02	32.61	12,875,194	-0.32(-0.96%)
Jul 07, 2005	32.82	33.02	32.41	32.93	9,217,185	-0.09(-0.28%)
Jul 06, 2005	33.56	34.52	32.92	33.02	15,456,112	-0.54(-1.61%)
Jul 05, 2005	32.33	33.79	32.24	33.56	12,778,086	+0.54(+1.65%)
Jul 01, 2005	33.66	33.66	31.93	33.02	13,476,547	-0.15(-0.46%)
Jun 30, 2005	33.96	34.10	32.93	33.17	19,817,036	-1.17(-3.42%)
Jun 29, 2005	31.54	34.55	31.54	34.34	53,308,396	+3.92(+12.90%)
Jun 28, 2005	28.88	30.52	28.85	30.42	11,823,048	+1.74(+6.07%)
Jun 27, 2005	28.51	28.92	28.29	28.68	4,216,599	+0.18(+0.61%)
Jun 24, 2005	28.71	29.00	28.23	28.50	6,356,525	-0.06(-0.20%)
Jun 23, 2005	29.65	29.84	28.40	28.56	8,970,407	-1.09(-3.68%)
Jun 22, 2005	28.48	29.82	28.30	29.65	11,607,452	+1.17(+4.11%)
Jun 21, 2005	28.20	28.54	28.12	28.48	4,190,763	+0.40(+1.43%)
Jun 20, 2005	28.63	28.64	27.89	28.08	4,837,552	-0.55(-1.93%)
Jun 17, 2005	28.84	28.88	28.35	28.63	4,036,638	-0.09(-0.32%)
Jun 16, 2005	29.08	29.35	28.41	28.72	8,052,787	-0.26(-0.88%)
Jun 15, 2005	28.34	29.30	28.34	28.98	9,233,221	+0.70(+2.47%)
Jun 14, 2005	27.95	28.52	27.61	28.28	8,508,924	-0.05(-0.18%)
Jun 13, 2005	27.76	28.85	27.31	28.33	10,419,891	+0.57(+2.07%)
Jun 10, 2005	27.97	27.99	27.22	27.76	5,072,748	-0.19(-0.68%)
Jun 09, 2005	27.28	28.03	27.05	27.95	6,610,430	+0.62(+2.26%)
Jun 08, 2005	27.50	27.97	27.18	27.33	10,056,406	-0.15(-0.56%)
Jun 07, 2005	28.40	28.95	27.45	27.48	13,564,745	-0.78(-2.76%)
Jun 06, 2005	27.28	28.29	26.53	28.26	15,885,523	+0.63(+2.28%)
Jun 03, 2005	26.43	27.78	26.39	27.63	17,215,626	+1.59(+6.12%)
Jun 02, 2005	24.19	26.15	24.19	26.04	15,294,860	+2.02(+8.41%)
Jun 01, 2005	23.82	24.46	23.68	24.02	8,117,822	-0.25(-1.01%)
May 31, 2005	23.89	24.28	23.58	24.27	8,369,054	+0.38(+1.59%)
May 27, 2005	23.80	23.96	23.71	23.89	2,710,098	+0.05(+0.23%)
May 26, 2005	23.75	23.87	23.66	23.83	3,782,734	+0.19(+0.81%)
May 25, 2005	24.07	24.12	23.49	23.64	4,443,777	-0.31(-1.29%)
May 24, 2005	23.72	24.03	23.52	23.95	5,223,309	+0.17(+0.73%)
May 23, 2005	23.52	24.02	23.49	23.77	9,214,512	+0.31(+1.33%)
May 20, 2005	23.00	23.49	22.79	23.46	5,462,068	+0.46(+2.01%)
May 19, 2005	22.94	23.00	22.63	23.00	5,091,456	+0.06(+0.25%)
May 18, 2005	22.80	22.94	22.49	22.94	7,294,636	+0.37(+1.64%)
May 17, 2005	22.20	22.90	22.14	22.57	8,282,637	+0.35(+1.56%)
May 16, 2005	21.83	22.23	21.70	22.23	7,405,998	+0.77(+3.59%)
May 13, 2005	21.47	21.68	21.19	21.46	4,897,242	+0.19(+0.87%)
May 12, 2005	21.86	21.89	21.27	21.27	4,930,205	-0.65(-2.94%)
May 11, 2005	21.67	22.00	21.52	21.92	4,597,010	-0.12(-0.52%)
May 10, 2005	22.30	22.30	21.97	22.03	2,926,585	-0.34(-1.52%)
May 09, 2005	22.36	22.39	22.08	22.37	2,998,747	+0.10(+0.46%)
May 06, 2005	22.34	22.45	22.18	22.27	3,506,557	+0.05(+0.23%)
May 05, 2005	22.26	22.67	21.95	22.22	5,800,608	+0.01(+0.04%)
May 04, 2005	21.60	22.47	21.56	22.21	8,759,265	+0.68(+3.17%)
May 03, 2005	21.66	22.00	21.44	21.52	5,971,659	-0.13(-0.62%)
May 02, 2005	22.00	22.22	21.43	21.66	7,197,529	-0.29(-1.31%)
Apr 29, 2005	22.10	22.11	21.39	21.95	6,644,284	+0.08(+0.36%)
Apr 28, 2005	22.24	22.39	21.75	21.87	5,944,042	-0.37(-1.66%)
Apr 27, 2005	21.33	22.43	21.27	22.24	13,498,819	+0.98(+4.59%)
Apr 26, 2005	20.78	21.63	20.77	21.26	14,318,441	+1.28(+6.40%)
Apr 25, 2005	19.22	20.11	19.17	19.98	7,455,888	+0.79(+4.10%)
Apr 22, 2005	19.08	19.52	18.89	19.19	5,502,158	+0.12(+0.61%)
Apr 21, 2005	19.22	19.49	18.39	19.08	13,505,946	-0.14(-0.74%)
Apr 20, 2005	19.61	19.74	18.97	19.22	5,201,927	-0.41(-2.07%)
Apr 19, 2005	19.64	19.64	19.42	19.63	5,336,452	+0.24(+1.25%)
Apr 18, 2005	19.30	19.75	18.89	19.39	8,051,005	+0.19(+0.96%)
Apr 15, 2005	19.84	20.10	19.08	19.20	11,921,937	-0.89(-4.44%)
Apr 14, 2005	20.87	20.95	20.01	20.09	8,947,244	-0.76(-3.64%)
Apr 13, 2005	20.82	21.00	20.79	20.85	3,607,228	+0.03(+0.13%)
Apr 12, 2005	20.69	20.87	20.59	20.82	5,320,416	+0.03(+0.16%)
Apr 11, 2005	20.94	20.96	20.77	20.79	2,637,045	-0.13(-0.62%)
Apr 08, 2005	21.09	21.24	20.76	20.92	2,821,459	-0.17(-0.81%)
Apr 07, 2005	21.18	21.30	20.97	21.09	3,611,682	-0.20(-0.95%)
Apr 06, 2005	21.17	21.52	21.17	21.29	3,759,570	+0.10(+0.47%)
Apr 05, 2005	21.14	21.30	20.91	21.19	4,346,669	-0.01(-0.03%)
Apr 04, 2005	20.60	21.33	20.34	21.20	8,056,350	+0.60(+2.92%)
Apr 01, 2005	21.59	21.68	20.29	20.60	16,976,868	-1.18(-5.43%)
Mar 31, 2005	21.68	21.97	21.59	21.78	2,725,243	+0.05(+0.25%)
Mar 30, 2005	21.29	21.73	21.25	21.72	3,294,524	+0.44(+2.06%)
Mar 29, 2005	21.82	21.93	21.25	21.29	4,421,504	-0.60(-2.76%)
Mar 28, 2005	21.69	22.10	21.66	21.89	3,145,745	+0.20(+0.92%)
Mar 24, 2005	21.55	21.79	21.47	21.69	2,895,404	+0.30(+1.42%)
Mar 23, 2005	21.25	21.65	21.20	21.39	5,133,328	-0.36(-1.68%)
Mar 22, 2005	22.38	22.38	21.69	21.75	4,170,272	-0.54(-2.41%)
Mar 21, 2005	22.14	22.41	22.06	22.29	6,017,095	+0.58(+2.68%)
Mar 18, 2005	21.75	21.89	21.60	21.71	4,784,098	-0.05(-0.21%)
Mar 17, 2005	22.09	22.13	21.72	21.75	3,750,661	-0.35(-1.58%)
Mar 16, 2005	22.20	22.26	22.00	22.10	3,440,631	-0.18(-0.80%)
Mar 15, 2005	22.00	22.44	22.00	22.28	4,315,488	+0.19(+0.85%)
Mar 14, 2005	22.17	22.30	21.78	22.09	5,993,041	-0.05(-0.24%)
Mar 11, 2005	22.21	22.36	21.95	22.15	6,291,490	-0.07(-0.30%)
Mar 10, 2005	21.53	22.25	21.53	22.21	8,508,033	+0.68(+3.18%)
Mar 09, 2005	21.72	21.77	21.19	21.53	7,832,736	-0.31(-1.40%)
Mar 08, 2005	21.85	22.14	21.57	21.84	5,307,944	-0.02(-0.10%)
Mar 07, 2005	22.11	22.40	21.62	21.86	8,149,003	-0.26(-1.16%)
Mar 04, 2005	21.75	22.67	21.75	22.11	10,932,155	+0.38(+1.74%)
Mar 03, 2005	22.53	22.53	21.41	21.74	17,729,672	-0.60(-2.68%)
Mar 02, 2005	23.88	23.88	21.90	22.34	34,839,284	-2.36(-9.55%)
Mar 01, 2005	23.24	24.75	23.24	24.69	11,517,472	+1.50(+6.48%)
Feb 28, 2005	23.66	23.72	23.15	23.19	5,787,244	-0.51(-2.15%)
Feb 25, 2005	23.57	23.81	23.28	23.70	4,120,382	+0.13(+0.54%)
Feb 24, 2005	23.34	23.74	23.09	23.57	5,095,020	+0.24(+1.04%)
Feb 23, 2005	23.58	23.85	23.18	23.33	6,153,401	-0.23(-0.99%)
Feb 22, 2005	23.80	24.32	23.40	23.56	6,235,364	-0.52(-2.15%)
Feb 18, 2005	23.81	24.18	23.74	24.08	4,968,513	+0.17(+0.69%)
Feb 17, 2005	24.19	24.44	23.82	23.91	5,874,552	-0.34(-1.42%)
Feb 16, 2005	23.81	24.34	23.32	24.26	10,541,943	+0.45(+1.89%)
Feb 15, 2005	23.71	23.91	23.49	23.81	5,648,265	+0.10(+0.40%)
Feb 14, 2005	23.65	23.80	23.38	23.71	5,047,803	+0.20(+0.84%)
Feb 11, 2005	23.15	23.64	22.90	23.52	6,037,585	+0.37(+1.59%)
Feb 10, 2005	22.93	23.26	22.63	23.15	8,417,162	+0.36(+1.58%)
Feb 09, 2005	23.62	23.62	22.67	22.79	8,602,468	-0.83(-3.51%)
Feb 08, 2005	23.48	23.73	23.32	23.62	8,319,164	+0.20(+0.83%)
Feb 07, 2005	23.29	23.54	23.00	23.42	9,349,037	+0.42(+1.81%)
Feb 04, 2005	21.89	23.01	21.78	23.00	10,921,464	+1.09(+4.99%)
Feb 03, 2005	21.78	22.20	21.38	21.91	7,799,773	+0.09(+0.43%)
Feb 02, 2005	21.58	22.15	21.58	21.82	13,105,935	+0.32(+1.50%)
Feb 01, 2005	21.72	22.00	20.89	21.50	30,803,536	-2.58(-10.72%)
Jan 31, 2005	23.94	24.22	23.72	24.08	9,443,472	+0.56(+2.39%)
Jan 28, 2005	23.91	23.91	22.92	23.51	12,362,039	-0.05(-0.20%)
Jan 27, 2005	22.79	23.58	22.49	23.56	14,260,533	+1.44(+6.49%)
Jan 26, 2005	21.06	22.17	20.80	22.12	10,799,412	+1.27(+6.11%)
Jan 25, 2005	20.77	21.37	20.60	20.85	10,353,074	+0.08(+0.38%)
Jan 24, 2005	21.27	21.38	20.67	20.77	14,488,602	-0.81(-3.74%)
Jan 21, 2005	21.79	21.99	21.44	21.58	10,140,150	-0.54(-2.45%)
Jan 20, 2005	22.82	22.82	21.71	22.12	15,563,019	-0.81(-3.53%)
Jan 19, 2005	23.40	23.47	22.87	22.93	4,496,339	-0.24(-1.02%)
Jan 18, 2005	23.29	23.29	23.01	23.16	4,661,155	-0.15(-0.66%)
Jan 14, 2005	23.25	23.46	23.04	23.32	2,659,317	+0.03(+0.13%)
Jan 13, 2005	23.25	23.61	22.80	23.29	7,199,311	+0.04(+0.17%)
Jan 12, 2005	23.85	24.02	22.45	23.25	16,902,032	-0.60(-2.51%)
Jan 11, 2005	24.11	24.15	23.80	23.85	5,178,764	-0.34(-1.40%)
Jan 10, 2005	24.42	24.53	23.99	24.18	7,306,218	-0.24(-0.99%)
Jan 07, 2005	24.86	25.04	24.37	24.42	5,009,494	-0.44(-1.76%)
Jan 06, 2005	24.41	24.97	24.25	24.86	5,189,455	+0.45(+1.84%)
Jan 05, 2005	24.08	24.60	23.98	24.41	8,336,982	+0.34(+1.40%)
Jan 04, 2005	24.47	24.83	23.57	24.08	12,119,716	-0.38(-1.56%)
Jan 03, 2005	25.70	25.84	24.44	24.46	9,167,295	-1.21(-4.72%)
Dec 31, 2004	25.59	25.79	25.51	25.67	1,671,316	+0.08(+0.29%)
Dec 30, 2004	25.58	25.71	25.45	25.60	1,817,422	+0.01(+0.05%)
Dec 29, 2004	25.27	25.70	25.20	25.58	5,244,690	+0.31(+1.23%)
Dec 28, 2004	24.58	25.33	24.58	25.27	3,093,182	+0.74(+3.00%)
Dec 27, 2004	24.95	25.02	24.53	24.54	1,838,804	-0.33(-1.31%)
Dec 23, 2004	24.84	25.02	24.81	24.86	918,511	+0.02(+0.09%)
Dec 22, 2004	24.73	24.98	24.57	24.84	2,505,192	+0.12(+0.48%)
Dec 21, 2004	24.49	24.92	24.39	24.72	3,390,740	+0.28(+1.13%)
Dec 20, 2004	24.75	24.86	24.38	24.45	5,004,149	-0.31(-1.26%)
Dec 17, 2004	24.95	25.14	24.65	24.76	3,474,484	-0.22(-0.87%)
Dec 16, 2004	25.15	25.18	24.94	24.97	2,438,375	-0.18(-0.71%)
Dec 15, 2004	25.22	25.37	24.98	25.15	2,484,702	+0.01(+0.04%)
Dec 14, 2004	25.33	25.33	24.90	25.14	3,111,000	-0.19(-0.76%)
Dec 13, 2004	25.22	25.40	25.09	25.33	5,054,039	+0.37(+1.48%)
Dec 10, 2004	24.54	25.14	24.50	24.96	5,078,984	+0.31(+1.25%)
Dec 09, 2004	24.10	24.71	23.92	24.66	5,700,828	+0.50(+2.07%)
Dec 08, 2004	24.10	24.16	23.74	24.16	4,604,138	+0.01(+0.03%)
Dec 07, 2004	24.47	24.64	23.96	24.15	8,119,604	-0.15(-0.61%)
Dec 06, 2004	24.18	24.47	24.13	24.30	6,751,191	+0.28(+1.16%)
Dec 03, 2004	23.69	24.02	23.31	24.02	8,382,417	+0.48(+2.06%)
Dec 02, 2004	23.30	23.77	23.14	23.54	10,079,570	+0.23(+1.00%)

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.