Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.04	17.12	16.88	16.90	4,310,347	-0.19(-1.13%)
Nov 29, 2005	16.96	17.16	16.96	17.09	3,927,950	+0.26(+1.53%)
Nov 28, 2005	17.09	17.10	16.82	16.83	4,913,489	-0.26(-1.50%)
Nov 25, 2005	17.15	17.16	17.01	17.09	1,694,933	+0.01(+0.08%)
Nov 23, 2005	16.75	17.12	16.75	17.07	3,621,408	+0.04(+0.25%)
Nov 22, 2005	16.96	17.06	16.89	17.03	7,407,593	+0.02(+0.10%)
Nov 21, 2005	17.09	17.09	16.95	17.02	5,828,004	-0.11(-0.62%)
Nov 18, 2005	17.46	17.46	17.08	17.12	8,548,818	-0.34(-1.94%)
Nov 17, 2005	17.32	17.48	17.25	17.46	3,671,125	+0.20(+1.18%)
Nov 16, 2005	17.39	17.41	17.18	17.25	4,291,881	-0.10(-0.57%)
Nov 15, 2005	17.34	17.41	17.18	17.35	4,562,911	+0.00(+0.00%)
Nov 14, 2005	17.26	17.39	17.21	17.35	3,066,278	+0.01(+0.08%)
Nov 11, 2005	17.20	17.34	17.10	17.34	3,401,515	+0.14(+0.82%)
Nov 10, 2005	17.05	17.20	16.95	17.20	5,906,415	+0.17(+0.97%)
Nov 09, 2005	17.05	17.12	16.99	17.03	5,703,852	-0.02(-0.12%)
Nov 08, 2005	17.00	17.08	16.91	17.05	3,197,248	-0.04(-0.21%)
Nov 07, 2005	16.82	17.14	16.80	17.09	6,034,827	+0.27(+1.63%)
Nov 04, 2005	16.80	16.85	16.71	16.81	6,066,362	+0.08(+0.48%)
Nov 03, 2005	16.83	16.87	16.68	16.73	4,516,035	-0.08(-0.48%)
Nov 02, 2005	16.77	16.88	16.74	16.81	4,261,767	+0.05(+0.32%)
Nov 01, 2005	16.86	16.86	16.71	16.76	5,334,240	-0.06(-0.33%)
Oct 31, 2005	16.85	16.90	16.78	16.82	6,534,273	+0.10(+0.57%)
Oct 28, 2005	16.58	16.75	16.56	16.72	5,017,185	+0.16(+0.98%)
Oct 27, 2005	16.42	16.67	16.40	16.56	5,149,575	+0.15(+0.92%)
Oct 26, 2005	16.62	16.72	16.39	16.41	5,656,124	-0.21(-1.27%)
Oct 25, 2005	16.75	16.75	16.29	16.62	9,129,516	-0.06(-0.34%)
Oct 24, 2005	16.23	16.83	16.12	16.68	9,228,667	+0.53(+3.29%)
Oct 21, 2005	16.08	16.21	16.00	16.15	4,255,800	+0.19(+1.17%)
Oct 20, 2005	16.19	16.19	15.91	15.96	4,961,218	-0.17(-1.05%)
Oct 19, 2005	15.75	16.13	15.75	16.13	3,800,390	+0.29(+1.82%)
Oct 18, 2005	15.81	15.90	15.76	15.84	2,504,047	+0.05(+0.29%)
Oct 17, 2005	15.84	15.90	15.74	15.79	2,853,488	-0.07(-0.44%)
Oct 14, 2005	15.88	15.93	15.76	15.86	2,785,021	+0.12(+0.74%)
Oct 13, 2005	15.66	15.83	15.62	15.75	3,250,090	-0.03(-0.20%)
Oct 12, 2005	15.79	15.87	15.64	15.78	3,100,939	-0.01(-0.04%)
Oct 11, 2005	15.82	15.93	15.72	15.79	4,151,536	-0.04(-0.27%)
Oct 10, 2005	15.82	15.97	15.74	15.83	2,502,342	-0.02(-0.11%)
Oct 07, 2005	15.91	15.91	15.72	15.85	3,197,816	-0.06(-0.35%)
Oct 06, 2005	15.97	16.03	15.79	15.90	5,122,586	+0.01(+0.07%)
Oct 05, 2005	15.88	16.02	15.66	15.89	4,335,064	+0.01(+0.07%)
Oct 04, 2005	15.86	16.28	15.81	15.88	4,615,470	-0.09(-0.57%)
Oct 03, 2005	15.95	16.00	15.84	15.97	3,888,176	+0.03(+0.18%)
Sep 30, 2005	15.96	16.02	15.85	15.95	3,942,439	+0.02(+0.13%)
Sep 29, 2005	15.70	15.92	15.64	15.92	3,498,109	+0.22(+1.41%)
Sep 28, 2005	15.74	15.79	15.63	15.70	3,944,144	-0.03(-0.20%)
Sep 27, 2005	15.91	15.94	15.68	15.73	3,259,182	-0.04(-0.27%)
Sep 26, 2005	15.81	15.95	15.74	15.78	3,825,391	+0.14(+0.92%)
Sep 23, 2005	15.63	15.84	15.43	15.63	3,969,713	+0.11(+0.70%)
Sep 22, 2005	15.51	15.54	15.15	15.52	4,414,044	-0.07(-0.47%)
Sep 21, 2005	15.84	15.86	15.59	15.60	4,662,914	-0.39(-2.42%)
Sep 20, 2005	16.19	16.25	15.94	15.98	3,434,471	-0.14(-0.89%)
Sep 19, 2005	16.10	16.19	15.95	16.13	4,534,786	+0.02(+0.15%)
Sep 16, 2005	15.84	16.12	15.81	16.10	6,774,053	+0.31(+1.98%)
Sep 15, 2005	15.80	15.83	15.72	15.79	1,678,740	+0.04(+0.27%)
Sep 14, 2005	15.84	15.88	15.73	15.75	3,715,160	-0.06(-0.38%)
Sep 13, 2005	15.92	15.95	15.81	15.81	3,970,849	-0.11(-0.71%)
Sep 12, 2005	15.86	15.94	15.77	15.92	2,854,909	+0.06(+0.35%)
Sep 09, 2005	15.68	15.87	15.68	15.86	3,174,520	+0.18(+1.14%)
Sep 08, 2005	15.61	15.69	15.53	15.68	3,202,078	+0.01(+0.09%)
Sep 07, 2005	15.57	15.67	15.53	15.67	3,229,067	+0.14(+0.88%)
Sep 06, 2005	15.45	15.59	15.38	15.53	3,295,546	+0.16(+1.03%)
Sep 02, 2005	15.32	15.44	15.17	15.37	2,355,747	+0.15(+0.99%)
Sep 01, 2005	15.27	15.34	15.16	15.22	3,622,260	+0.01(+0.07%)
Aug 31, 2005	15.35	15.33	15.04	15.21	6,588,536	-0.14(-0.89%)
Aug 30, 2005	15.43	15.47	15.27	15.35	3,481,347	-0.19(-1.25%)
Aug 29, 2005	15.47	15.61	15.30	15.54	3,835,050	+0.08(+0.52%)
Aug 26, 2005	15.46	15.60	15.46	15.46	3,400,947	-0.11(-0.72%)
Aug 25, 2005	15.56	15.66	15.52	15.58	3,186,736	+0.07(+0.43%)
Aug 24, 2005	15.43	15.60	15.38	15.51	6,115,796	+0.08(+0.55%)
Aug 23, 2005	15.46	15.49	15.40	15.42	3,602,373	-0.01(-0.07%)
Aug 22, 2005	15.38	15.48	15.31	15.43	2,910,876	+0.13(+0.85%)
Aug 19, 2005	15.40	15.43	15.30	15.30	2,768,259	-0.02(-0.11%)
Aug 18, 2005	15.32	15.35	15.23	15.32	2,925,081	+0.00(+0.02%)
Aug 17, 2005	15.30	15.39	15.17	15.32	2,170,515	-0.02(-0.16%)
Aug 16, 2005	15.44	15.49	15.33	15.34	2,547,230	-0.11(-0.71%)
Aug 15, 2005	15.42	15.48	15.36	15.45	3,475,381	+0.06(+0.39%)
Aug 12, 2005	15.44	15.49	15.37	15.39	3,423,391	-0.05(-0.30%)
Aug 11, 2005	15.38	15.47	15.33	15.44	2,638,994	+0.09(+0.60%)
Aug 10, 2005	15.43	15.60	15.34	15.35	3,566,292	-0.06(-0.37%)
Aug 09, 2005	15.36	15.48	15.26	15.40	3,029,062	+0.15(+0.99%)
Aug 08, 2005	15.38	15.45	15.24	15.25	4,806,952	-0.13(-0.85%)
Aug 05, 2005	15.54	15.59	15.34	15.38	3,533,621	-0.22(-1.42%)
Aug 04, 2005	15.71	15.77	15.58	15.60	4,219,436	-0.19(-1.23%)
Aug 03, 2005	15.64	15.83	15.64	15.80	4,475,693	+0.11(+0.67%)
Aug 02, 2005	15.74	15.78	15.66	15.69	3,504,075	+0.00(+0.00%)
Aug 01, 2005	15.86	15.86	15.68	15.69	3,989,316	-0.18(-1.15%)
Jul 29, 2005	16.04	16.06	15.85	15.87	3,509,473	-0.17(-1.05%)
Jul 28, 2005	16.23	16.27	16.02	16.04	6,882,294	-0.26(-1.58%)
Jul 27, 2005	15.93	16.31	15.86	16.30	14,725,412	+1.07(+7.00%)
Jul 26, 2005	15.34	15.35	15.21	15.23	4,753,258	-0.02(-0.12%)
Jul 25, 2005	15.46	15.56	15.24	15.25	4,031,078	-0.15(-0.96%)
Jul 22, 2005	15.34	15.45	15.27	15.40	4,263,755	+0.11(+0.71%)
Jul 21, 2005	15.41	15.44	15.27	15.29	4,376,543	-0.13(-0.82%)
Jul 20, 2005	15.40	15.49	15.35	15.42	5,766,638	+0.00(+0.00%)
Jul 19, 2005	15.61	15.61	15.38	15.42	9,970,165	-0.19(-1.24%)
Jul 18, 2005	15.64	15.68	15.56	15.61	2,696,950	-0.03(-0.20%)
Jul 15, 2005	15.67	15.71	15.57	15.64	4,892,750	-0.05(-0.31%)
Jul 14, 2005	15.81	15.84	15.67	15.69	3,021,391	-0.03(-0.20%)
Jul 13, 2005	15.80	15.82	15.68	15.72	1,994,942	-0.04(-0.27%)
Jul 12, 2005	15.75	15.83	15.65	15.77	3,476,517	+0.03(+0.20%)
Jul 11, 2005	15.75	15.81	15.64	15.73	2,657,744	+0.04(+0.22%)
Jul 08, 2005	15.77	15.77	15.61	15.70	5,512,938	+0.02(+0.16%)
Jul 07, 2005	15.48	15.70	15.32	15.67	5,218,327	+0.01(+0.09%)
Jul 06, 2005	15.68	15.74	15.57	15.66	5,239,351	-0.08(-0.51%)
Jul 05, 2005	15.45	15.78	15.40	15.74	6,088,238	+0.30(+1.94%)
Jul 01, 2005	15.36	15.49	15.36	15.44	4,244,721	+0.21(+1.36%)
Jun 30, 2005	15.27	15.42	15.18	15.23	4,554,672	-0.05(-0.35%)
Jun 29, 2005	15.35	15.43	15.23	15.29	3,815,447	-0.08(-0.55%)
Jun 28, 2005	15.33	15.42	15.30	15.37	3,194,123	+0.12(+0.81%)
Jun 27, 2005	15.15	15.32	15.14	15.25	2,849,511	+0.10(+0.63%)
Jun 24, 2005	15.04	15.21	14.93	15.15	6,628,310	+0.09(+0.58%)
Jun 23, 2005	15.33	15.36	15.04	15.07	4,043,863	-0.24(-1.59%)
Jun 22, 2005	15.35	15.37	15.20	15.31	4,148,695	-0.04(-0.25%)
Jun 21, 2005	15.26	15.37	15.15	15.35	5,624,589	+0.10(+0.62%)
Jun 20, 2005	15.32	15.35	15.22	15.25	3,898,120	-0.14(-0.89%)
Jun 17, 2005	15.45	15.45	15.24	15.39	4,260,630	+0.08(+0.53%)
Jun 16, 2005	15.36	15.46	15.25	15.31	3,235,033	-0.05(-0.34%)
Jun 15, 2005	15.47	15.49	15.17	15.36	5,738,512	-0.04(-0.27%)
Jun 14, 2005	15.12	15.54	15.11	15.40	7,603,053	+0.37(+2.43%)
Jun 13, 2005	15.12	15.12	14.88	15.04	4,783,656	+0.18(+1.21%)
Jun 10, 2005	14.79	14.93	14.79	14.86	4,575,696	-0.01(-0.07%)
Jun 09, 2005	14.71	14.96	14.62	14.87	6,422,054	+0.15(+1.05%)
Jun 08, 2005	14.78	14.78	14.67	14.71	5,476,573	+0.00(+0.00%)
Jun 07, 2005	14.80	14.83	14.67	14.71	8,649,105	-0.27(-1.79%)
Jun 06, 2005	14.89	14.99	14.80	14.98	4,785,645	+0.10(+0.64%)
Jun 03, 2005	14.86	14.92	14.71	14.89	8,230,627	-0.04(-0.28%)
Jun 02, 2005	14.69	14.99	14.63	14.93	8,527,227	+0.19(+1.27%)
Jun 01, 2005	14.63	14.82	14.55	14.74	5,277,420	+0.12(+0.79%)
May 31, 2005	14.60	14.76	14.50	14.63	8,048,520	+0.05(+0.36%)
May 27, 2005	14.53	14.63	14.44	14.57	4,366,599	+0.14(+0.98%)
May 26, 2005	14.19	14.45	14.09	14.43	5,529,416	+0.30(+2.12%)
May 25, 2005	14.03	14.20	14.01	14.13	5,070,028	+0.12(+0.88%)
May 24, 2005	14.09	14.09	13.62	14.01	6,901,329	-0.20(-1.44%)
May 23, 2005	14.23	14.30	14.18	14.21	4,954,400	+0.06(+0.40%)
May 20, 2005	14.16	14.22	14.08	14.16	4,642,175	+0.05(+0.35%)
May 19, 2005	14.15	14.17	14.00	14.11	3,693,001	-0.00(-0.02%)
May 18, 2005	14.28	14.37	14.04	14.11	5,365,206	-0.14(-0.96%)
May 17, 2005	14.07	14.28	14.04	14.25	4,180,230	+0.12(+0.87%)
May 16, 2005	13.97	14.18	13.97	14.13	3,288,160	+0.16(+1.13%)
May 13, 2005	14.18	14.19	13.83	13.97	4,085,625	-0.15(-1.05%)
May 12, 2005	14.29	14.34	14.10	14.11	3,599,532	-0.11(-0.77%)
May 11, 2005	14.19	14.29	14.08	14.22	4,656,664	+0.04(+0.27%)
May 10, 2005	14.33	14.36	14.14	14.19	4,396,145	-0.24(-1.64%)
May 09, 2005	14.40	14.43	14.33	14.42	3,191,850	+0.06(+0.44%)
May 06, 2005	14.44	14.50	14.30	14.36	4,865,477	-0.02(-0.15%)
May 05, 2005	14.51	14.57	14.29	14.38	4,204,663	-0.18(-1.26%)
May 04, 2005	14.16	14.59	14.11	14.56	6,726,892	+0.40(+2.86%)
May 03, 2005	14.20	14.29	14.03	14.16	7,141,108	-0.02(-0.17%)
May 02, 2005	14.28	14.33	14.04	14.18	5,995,906	-0.13(-0.89%)
Apr 29, 2005	13.95	14.38	13.83	14.31	10,137,499	+0.41(+2.94%)
Apr 28, 2005	13.94	14.01	13.70	13.90	9,362,193	-0.05(-0.35%)
Apr 27, 2005	13.34	13.98	13.34	13.95	23,443,552	+1.23(+9.63%)
Apr 26, 2005	12.80	12.99	12.71	12.72	6,110,398	-0.07(-0.55%)
Apr 25, 2005	13.00	13.07	12.77	12.79	5,294,182	-0.09(-0.71%)
Apr 22, 2005	13.28	13.29	12.81	12.89	5,724,592	+0.14(+1.08%)
Apr 21, 2005	12.79	12.86	12.65	12.75	5,124,575	-0.00(-0.03%)
Apr 20, 2005	12.77	12.81	12.65	12.75	5,080,824	-0.02(-0.14%)
Apr 19, 2005	12.79	12.85	12.70	12.77	3,507,484	-0.04(-0.33%)
Apr 18, 2005	12.58	12.87	12.50	12.81	6,973,490	+0.25(+1.96%)
Apr 15, 2005	12.69	12.76	12.56	12.57	3,912,609	-0.19(-1.46%)
Apr 14, 2005	12.97	13.00	12.63	12.75	7,375,490	-0.24(-1.87%)
Apr 13, 2005	13.13	13.18	12.95	13.00	2,893,262	-0.13(-1.02%)
Apr 12, 2005	12.96	13.18	12.85	13.13	3,626,237	+0.12(+0.92%)
Apr 11, 2005	13.04	13.10	12.91	13.01	2,954,912	-0.04(-0.32%)
Apr 08, 2005	13.15	13.18	13.02	13.05	2,502,342	-0.06(-0.46%)
Apr 07, 2005	13.04	13.14	12.97	13.11	3,465,721	+0.09(+0.70%)
Apr 06, 2005	13.10	13.13	12.90	13.02	3,602,089	-0.02(-0.16%)
Apr 05, 2005	13.07	13.07	12.93	13.04	3,452,369	+0.01(+0.11%)
Apr 04, 2005	13.10	13.15	12.94	13.03	4,782,804	-0.03(-0.24%)
Apr 01, 2005	13.20	13.36	13.04	13.06	4,807,805	-0.06(-0.43%)
Mar 31, 2005	13.34	13.34	13.09	13.12	4,083,068	-0.20(-1.48%)
Mar 30, 2005	13.12	13.37	13.02	13.31	4,419,441	+0.27(+2.08%)
Mar 29, 2005	13.15	13.27	13.03	13.04	5,424,015	-0.17(-1.28%)
Mar 28, 2005	13.16	13.31	13.14	13.21	2,938,434	+0.14(+1.10%)
Mar 24, 2005	13.26	13.26	13.07	13.07	4,328,530	-0.19(-1.43%)
Mar 23, 2005	13.06	13.39	12.97	13.26	6,463,817	+0.13(+0.97%)
Mar 22, 2005	13.41	13.48	13.10	13.13	4,075,966	-0.26(-1.95%)
Mar 21, 2005	13.42	13.47	13.37	13.39	2,470,239	-0.03(-0.24%)
Mar 18, 2005	13.47	13.57	13.37	13.42	5,648,737	-0.02(-0.16%)
Mar 17, 2005	13.40	13.51	13.37	13.44	2,719,394	-0.00(-0.03%)
Mar 16, 2005	13.64	13.66	13.40	13.45	2,843,545	-0.20(-1.44%)
Mar 15, 2005	13.72	13.84	13.64	13.64	3,168,554	-0.07(-0.51%)
Mar 14, 2005	13.55	13.73	13.47	13.71	5,640,214	+0.19(+1.43%)
Mar 11, 2005	13.59	13.67	13.46	13.52	6,596,207	-0.08(-0.62%)
Mar 10, 2005	13.64	13.85	13.57	13.60	4,771,724	-0.07(-0.51%)
Mar 09, 2005	13.80	13.85	13.65	13.67	4,903,830	-0.21(-1.52%)
Mar 08, 2005	13.81	14.01	13.77	13.89	6,954,455	+0.03(+0.20%)
Mar 07, 2005	13.84	13.98	13.77	13.86	5,970,621	+0.06(+0.46%)
Mar 04, 2005	13.75	13.84	13.69	13.79	3,938,462	+0.07(+0.49%)
Mar 03, 2005	13.43	13.79	13.38	13.73	6,397,338	+0.35(+2.63%)
Mar 02, 2005	13.40	13.52	13.35	13.38	6,291,369	-0.02(-0.18%)
Mar 01, 2005	13.55	13.62	13.40	13.40	5,346,172	-0.09(-0.68%)
Feb 28, 2005	13.61	13.63	13.40	13.49	5,311,512	-0.14(-1.01%)
Feb 25, 2005	13.33	13.66	13.33	13.63	4,995,878	+0.26(+1.95%)
Feb 24, 2005	13.20	13.37	13.11	13.37	6,943,376	+0.17(+1.31%)
Feb 23, 2005	13.17	13.34	13.13	13.20	5,855,845	+0.01(+0.05%)
Feb 22, 2005	13.50	13.57	13.14	13.19	8,613,593	-0.42(-3.08%)
Feb 18, 2005	13.68	13.74	13.60	13.61	4,243,016	-0.04(-0.26%)
Feb 17, 2005	13.67	13.76	13.64	13.64	4,053,238	-0.08(-0.59%)
Feb 16, 2005	13.90	13.91	13.62	13.72	4,507,796	-0.23(-1.66%)
Feb 15, 2005	13.78	13.96	13.77	13.96	5,231,964	+0.13(+0.94%)
Feb 14, 2005	13.68	13.90	13.62	13.83	4,329,382	+0.12(+0.87%)
Feb 11, 2005	13.66	13.81	13.63	13.71	5,387,650	+0.06(+0.44%)
Feb 10, 2005	13.63	13.66	13.57	13.65	3,473,960	+0.10(+0.73%)
Feb 09, 2005	13.51	13.60	13.50	13.55	4,584,219	-0.01(-0.10%)
Feb 08, 2005	13.73	13.73	13.54	13.56	4,300,688	-0.14(-1.05%)
Feb 07, 2005	13.69	13.73	13.66	13.71	4,836,214	+0.02(+0.15%)
Feb 04, 2005	13.60	13.69	13.60	13.69	7,622,088	+0.04(+0.26%)
Feb 03, 2005	13.71	13.72	13.56	13.65	4,736,496	-0.02(-0.15%)
Feb 02, 2005	13.62	13.76	13.55	13.67	4,367,735	+0.08(+0.62%)
Feb 01, 2005	13.91	13.91	13.56	13.59	12,230,740	-0.32(-2.30%)
Jan 31, 2005	13.83	13.98	13.82	13.91	4,752,121	+0.15(+1.13%)
Jan 28, 2005	13.95	14.07	13.68	13.75	3,870,562	-0.24(-1.71%)
Jan 27, 2005	13.96	14.04	13.86	13.99	4,179,662	-0.02(-0.15%)
Jan 26, 2005	14.04	14.10	13.99	14.01	4,016,873	+0.05(+0.35%)
Jan 25, 2005	13.99	14.03	13.90	13.96	4,922,296	+0.03(+0.23%)
Jan 24, 2005	14.03	14.05	13.90	13.93	3,938,462	-0.01(-0.08%)
Jan 21, 2005	14.02	14.10	13.91	13.94	4,146,422	-0.13(-0.95%)
Jan 20, 2005	14.10	14.16	13.97	14.08	3,836,470	-0.02(-0.17%)
Jan 19, 2005	14.12	14.17	14.07	14.10	3,392,140	+0.01(+0.10%)
Jan 18, 2005	13.96	14.16	13.82	14.09	4,618,879	+0.13(+0.93%)
Jan 14, 2005	13.96	14.03	13.83	13.96	4,027,101	-0.02(-0.18%)
Jan 13, 2005	14.00	14.10	13.92	13.98	4,291,029	-0.07(-0.48%)
Jan 12, 2005	13.94	14.08	13.91	14.05	3,195,259	+0.08(+0.55%)
Jan 11, 2005	14.10	14.11	13.90	13.97	3,465,153	-0.17(-1.17%)
Jan 10, 2005	14.05	14.21	14.02	14.14	3,040,141	+0.17(+1.18%)
Jan 07, 2005	14.11	14.20	13.96	13.97	3,327,365	-0.11(-0.75%)
Jan 06, 2005	13.97	14.18	13.90	14.08	3,975,395	+0.21(+1.55%)
Jan 05, 2005	13.94	14.09	13.86	13.86	3,579,077	-0.10(-0.73%)
Jan 04, 2005	14.03	14.23	13.90	13.96	4,325,121	-0.01(-0.10%)
Jan 03, 2005	14.13	14.22	13.92	13.98	3,327,081	-0.05(-0.33%)
Dec 31, 2004	14.17	14.17	14.01	14.02	1,854,313	-0.06(-0.40%)
Dec 30, 2004	14.20	14.21	14.08	14.08	1,527,599	-0.08(-0.55%)
Dec 29, 2004	14.04	14.21	14.02	14.16	2,178,754	+0.11(+0.80%)
Dec 28, 2004	14.03	14.11	14.01	14.04	3,237,590	+0.12(+0.88%)
Dec 27, 2004	14.10	14.11	13.92	13.92	1,928,463	-0.22(-1.54%)
Dec 23, 2004	14.19	14.27	14.11	14.14	3,268,841	-0.05(-0.32%)
Dec 22, 2004	14.03	14.22	13.98	14.19	3,708,910	+0.10(+0.72%)
Dec 21, 2004	14.07	14.12	13.96	14.08	3,810,333	+0.06(+0.40%)
Dec 20, 2004	14.02	14.14	13.93	14.03	4,552,968	+0.09(+0.66%)
Dec 17, 2004	13.67	14.07	13.66	13.94	6,532,853	+0.02(+0.13%)
Dec 16, 2004	14.04	14.04	13.87	13.92	3,703,796	-0.12(-0.85%)
Dec 15, 2004	14.06	14.13	13.95	14.04	3,863,460	+0.01(+0.10%)
Dec 14, 2004	14.07	14.09	13.97	14.02	5,458,391	-0.06(-0.40%)
Dec 13, 2004	13.87	14.08	13.87	14.08	6,150,740	+0.27(+1.99%)
Dec 10, 2004	14.22	14.22	13.62	13.81	6,234,833	+0.05(+0.33%)
Dec 09, 2004	13.73	13.82	13.63	13.76	6,022,611	-0.04(-0.31%)
Dec 08, 2004	14.02	14.04	13.75	13.80	5,819,765	+0.07(+0.49%)
Dec 07, 2004	13.80	13.88	13.64	13.73	4,829,112	-0.11(-0.79%)
Dec 06, 2004	13.80	13.90	13.68	13.84	4,852,408	-0.04(-0.25%)
Dec 03, 2004	13.46	13.91	13.46	13.88	7,089,971	+0.13(+0.95%)
Dec 02, 2004	13.62	13.97	13.52	13.75	7,905,050	+0.30(+2.25%)

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.