Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	47.30	47.60	45.98	46.07	538,531	-0.66(-1.41%)
Nov 29, 2005	47.26	47.66	46.39	46.73	452,521	-0.34(-0.73%)
Nov 28, 2005	48.10	48.17	46.77	47.07	620,234	-0.58(-1.22%)
Nov 25, 2005	47.52	47.78	47.20	47.65	185,566	+0.13(+0.28%)
Nov 23, 2005	46.66	48.18	46.62	47.52	812,627	+0.86(+1.84%)
Nov 22, 2005	46.05	46.70	45.71	46.66	422,801	+0.50(+1.09%)
Nov 21, 2005	45.33	46.25	45.08	46.15	507,970	+0.98(+2.17%)
Nov 18, 2005	45.34	45.37	44.49	45.17	462,393	-0.08(-0.17%)
Nov 17, 2005	44.61	45.25	44.59	45.25	455,146	+0.92(+2.08%)
Nov 16, 2005	44.86	44.99	43.95	44.33	544,097	-0.33(-0.75%)
Nov 15, 2005	45.14	45.25	44.60	44.66	539,371	-0.68(-1.49%)
Nov 14, 2005	45.83	46.52	45.14	45.34	605,532	-0.28(-0.61%)
Nov 11, 2005	45.74	45.99	45.06	45.61	362,836	-0.12(-0.27%)
Nov 10, 2005	44.39	46.02	44.12	45.74	745,626	+1.33(+3.00%)
Nov 09, 2005	44.40	45.01	43.99	44.40	958,392	+0.50(+1.13%)
Nov 08, 2005	45.44	45.44	43.80	43.91	1,226,397	-1.53(-3.37%)
Nov 07, 2005	44.89	45.70	44.04	45.44	1,138,182	+0.76(+1.70%)
Nov 04, 2005	44.23	45.26	43.28	44.68	3,824,536	+3.57(+8.69%)
Nov 03, 2005	40.85	42.33	40.63	41.11	1,609,397	+0.73(+1.82%)
Nov 02, 2005	39.39	41.01	39.22	40.37	980,235	+0.79(+2.00%)
Nov 01, 2005	39.52	39.97	38.87	39.58	847,493	+0.30(+0.78%)
Oct 31, 2005	38.14	39.74	38.09	39.28	1,673,562	+1.48(+3.90%)
Oct 28, 2005	36.72	37.87	36.53	37.80	797,084	+1.47(+4.04%)
Oct 27, 2005	37.28	37.48	36.33	36.34	1,295,289	-1.98(-5.17%)
Oct 26, 2005	39.04	39.04	37.78	38.32	1,475,289	-1.61(-4.03%)
Oct 25, 2005	41.26	41.26	39.71	39.93	833,420	-1.33(-3.23%)
Oct 24, 2005	40.22	41.45	40.16	41.26	1,184,810	+1.50(+3.76%)
Oct 21, 2005	39.34	40.36	39.23	39.76	1,052,067	+0.90(+2.33%)
Oct 20, 2005	39.14	39.85	38.61	38.86	1,478,860	+0.81(+2.13%)
Oct 19, 2005	36.42	38.30	36.22	38.05	1,508,370	+1.99(+5.52%)
Oct 18, 2005	38.56	38.57	35.87	36.06	1,396,946	-2.17(-5.68%)
Oct 17, 2005	37.47	38.66	37.04	38.23	782,907	+0.67(+1.77%)
Oct 14, 2005	36.76	37.97	36.76	37.57	853,269	+1.09(+2.98%)
Oct 13, 2005	36.37	36.48	35.56	36.48	698,053	-0.12(-0.34%)
Oct 12, 2005	37.52	38.15	36.07	36.60	804,330	-1.06(-2.81%)
Oct 11, 2005	37.48	38.09	37.23	37.66	729,348	+0.26(+0.69%)
Oct 10, 2005	38.16	38.44	37.24	37.40	617,399	-0.67(-1.75%)
Oct 07, 2005	38.86	39.10	37.90	38.07	938,123	-0.18(-0.47%)
Oct 06, 2005	39.72	39.95	37.86	38.25	861,985	-1.28(-3.23%)
Oct 05, 2005	39.99	40.15	39.10	39.53	524,668	-0.70(-1.75%)
Oct 04, 2005	40.18	41.04	40.17	40.23	384,680	+0.05(+0.12%)
Oct 03, 2005	40.82	41.33	39.76	40.18	615,194	-0.88(-2.13%)
Sep 30, 2005	40.23	41.46	39.91	41.06	729,033	+0.62(+1.53%)
Sep 29, 2005	40.85	40.93	39.98	40.44	683,875	-0.57(-1.39%)
Sep 28, 2005	40.68	41.28	40.45	41.01	662,136	+0.57(+1.41%)
Sep 27, 2005	41.14	41.18	39.41	40.44	776,396	-0.55(-1.35%)
Sep 26, 2005	42.04	42.60	40.63	40.99	961,962	-1.05(-2.49%)
Sep 23, 2005	41.74	42.56	40.47	42.04	2,835,059	+2.67(+6.77%)
Sep 22, 2005	38.28	39.99	38.15	39.37	1,738,884	+1.29(+3.38%)
Sep 21, 2005	39.09	39.09	37.18	38.09	2,758,501	-1.01(-2.58%)
Sep 20, 2005	41.44	41.70	39.08	39.10	2,065,594	-2.35(-5.67%)
Sep 19, 2005	41.29	42.09	40.99	41.45	1,376,257	+0.27(+0.65%)
Sep 16, 2005	41.76	42.09	40.90	41.18	1,882,128	-0.73(-1.75%)
Sep 15, 2005	41.90	42.17	41.61	41.92	780,176	+0.15(+0.36%)
Sep 14, 2005	43.14	43.55	41.68	41.76	1,162,021	-1.30(-3.03%)
Sep 13, 2005	43.80	43.80	42.66	43.07	1,175,988	-1.11(-2.52%)
Sep 12, 2005	45.16	45.16	43.70	44.18	948,205	-1.17(-2.58%)
Sep 09, 2005	45.84	45.96	45.24	45.35	733,338	-0.43(-0.94%)
Sep 08, 2005	45.75	46.31	45.33	45.78	668,858	-0.10(-0.23%)
Sep 07, 2005	43.99	46.41	43.97	45.89	1,012,686	+1.72(+3.90%)
Sep 06, 2005	43.84	44.41	43.28	44.16	544,307	+0.31(+0.72%)
Sep 02, 2005	43.02	43.97	42.62	43.85	865,766	+0.72(+1.68%)
Sep 01, 2005	44.33	44.89	43.06	43.13	1,098,065	-1.18(-2.67%)
Aug 31, 2005	43.85	44.47	43.30	44.31	1,133,036	-0.02(-0.04%)
Aug 30, 2005	45.04	45.39	43.08	44.33	1,396,001	-0.99(-2.19%)
Aug 29, 2005	44.50	45.47	44.31	45.32	828,590	-0.19(-0.42%)
Aug 26, 2005	46.04	46.04	45.04	45.51	755,707	-0.42(-0.91%)
Aug 25, 2005	44.61	46.42	44.60	45.93	1,517,401	-0.30(-0.64%)
Aug 24, 2005	46.09	46.72	45.81	46.22	569,826	-0.02(-0.04%)
Aug 23, 2005	47.61	47.80	45.99	46.24	844,132	-0.90(-1.92%)
Aug 22, 2005	47.52	48.36	46.59	47.14	635,987	-0.29(-0.60%)
Aug 19, 2005	48.13	48.13	47.38	47.43	531,809	-0.59(-1.23%)
Aug 18, 2005	48.57	48.57	47.73	48.02	769,465	-0.74(-1.52%)
Aug 17, 2005	47.04	48.79	46.94	48.76	1,161,601	+1.71(+3.64%)
Aug 16, 2005	47.09	47.21	46.76	47.05	510,386	-0.10(-0.22%)
Aug 15, 2005	47.13	47.21	46.59	47.15	508,495	-0.17(-0.36%)
Aug 12, 2005	47.66	47.66	46.52	47.33	698,788	-0.46(-0.96%)
Aug 11, 2005	48.52	48.52	47.52	47.78	485,707	-0.83(-1.70%)
Aug 10, 2005	48.09	48.85	47.78	48.61	850,853	+0.57(+1.19%)
Aug 09, 2005	47.71	48.33	47.71	48.04	613,933	+0.37(+0.78%)
Aug 08, 2005	47.53	48.05	47.25	47.67	732,078	+0.21(+0.44%)
Aug 05, 2005	47.85	48.42	46.52	47.46	847,283	-0.93(-1.93%)
Aug 04, 2005	48.66	48.86	47.94	48.39	710,970	-1.05(-2.12%)
Aug 03, 2005	49.43	49.73	49.12	49.44	840,562	-0.02(-0.04%)
Aug 02, 2005	48.89	49.46	48.52	49.46	499,359	+0.58(+1.19%)
Aug 01, 2005	49.89	50.06	48.75	48.88	656,255	-1.06(-2.12%)
Jul 29, 2005	50.32	50.46	49.56	49.93	568,041	-0.42(-0.83%)
Jul 28, 2005	49.37	50.83	49.23	50.35	1,801,159	+2.12(+4.40%)
Jul 27, 2005	51.39	51.39	47.85	48.23	3,330,428	-3.97(-7.61%)
Jul 26, 2005	51.37	52.28	51.03	52.20	627,481	+1.02(+1.99%)
Jul 25, 2005	51.85	52.27	50.99	51.18	620,234	-0.12(-0.24%)
Jul 22, 2005	51.46	52.32	51.15	51.31	700,048	+0.17(+0.34%)
Jul 21, 2005	51.65	52.36	50.71	51.13	597,551	-0.08(-0.15%)
Jul 20, 2005	50.38	51.52	50.01	51.21	791,203	+0.70(+1.40%)
Jul 19, 2005	49.74	50.90	49.53	50.51	673,793	+1.08(+2.18%)
Jul 18, 2005	49.42	50.02	49.24	49.43	302,871	-0.03(-0.06%)
Jul 15, 2005	49.23	49.77	49.20	49.46	304,236	+0.09(+0.17%)
Jul 14, 2005	49.99	50.34	49.05	49.37	484,026	-0.38(-0.77%)
Jul 13, 2005	50.32	50.61	49.54	49.75	457,037	-0.75(-1.49%)
Jul 12, 2005	50.48	50.74	49.93	50.51	624,540	-0.21(-0.41%)
Jul 11, 2005	50.47	51.52	50.28	50.72	895,276	+0.39(+0.78%)
Jul 08, 2005	49.47	50.42	49.13	50.32	551,973	+0.71(+1.44%)
Jul 07, 2005	48.56	49.62	48.51	49.61	422,276	+0.04(+0.08%)
Jul 06, 2005	49.54	50.10	48.87	49.57	440,444	+0.03(+0.06%)
Jul 05, 2005	48.56	49.71	48.40	49.54	426,162	+0.68(+1.38%)
Jul 01, 2005	48.69	49.26	48.53	48.87	263,279	+0.18(+0.37%)
Jun 30, 2005	49.72	49.99	48.69	48.69	375,438	-0.93(-1.88%)
Jun 29, 2005	49.86	49.99	49.38	49.62	501,039	+0.00(+0.00%)
Jun 28, 2005	48.54	49.71	48.52	49.62	511,226	+0.99(+2.04%)
Jun 27, 2005	49.13	49.48	48.15	48.63	871,542	-0.89(-1.79%)
Jun 24, 2005	48.36	50.12	47.88	49.52	1,997,227	+0.58(+1.19%)
Jun 23, 2005	50.49	50.92	48.20	48.93	752,242	-1.74(-3.44%)
Jun 22, 2005	50.47	50.94	50.10	50.68	512,381	+0.26(+0.51%)
Jun 21, 2005	51.35	51.40	49.86	50.42	1,208,229	-1.15(-2.23%)
Jun 20, 2005	51.43	51.90	51.32	51.57	461,027	-0.33(-0.64%)
Jun 17, 2005	52.42	52.56	51.52	51.91	855,684	-0.51(-0.98%)
Jun 16, 2005	52.42	52.47	52.04	52.42	491,693	-0.07(-0.13%)
Jun 15, 2005	53.16	53.28	51.90	52.49	549,032	-0.44(-0.83%)
Jun 14, 2005	52.37	53.24	52.09	52.92	733,969	+0.66(+1.26%)
Jun 13, 2005	52.66	52.78	51.95	52.27	256,243	-0.34(-0.65%)
Jun 10, 2005	53.44	53.63	52.12	52.61	491,168	-0.44(-0.83%)
Jun 09, 2005	51.66	53.06	51.20	53.05	470,059	+1.15(+2.22%)
Jun 08, 2005	52.71	53.22	51.81	51.90	402,743	-0.82(-1.55%)
Jun 07, 2005	52.99	54.04	52.62	52.71	566,885	-0.13(-0.25%)
Jun 06, 2005	53.15	53.18	52.21	52.85	565,835	-0.06(-0.11%)
Jun 03, 2005	53.74	54.28	52.60	52.91	943,059	-0.27(-0.50%)
Jun 02, 2005	51.84	53.32	51.57	53.17	947,785	+1.49(+2.87%)
Jun 01, 2005	50.47	52.06	50.23	51.69	1,308,101	+1.35(+2.69%)
May 31, 2005	51.17	51.52	50.28	50.33	887,925	-0.84(-1.64%)
May 27, 2005	50.94	51.55	50.94	51.17	427,527	+0.05(+0.09%)
May 26, 2005	50.66	51.28	50.66	51.12	683,455	+0.47(+0.92%)
May 25, 2005	51.66	51.74	50.52	50.66	720,211	-1.24(-2.39%)
May 24, 2005	52.35	52.74	51.53	51.90	590,199	-0.93(-1.77%)
May 23, 2005	52.70	53.09	51.71	52.83	747,306	+0.37(+0.71%)
May 20, 2005	52.81	52.85	52.13	52.46	541,681	-0.39(-0.74%)
May 19, 2005	52.51	53.09	52.12	52.85	749,406	+0.33(+0.63%)
May 18, 2005	50.56	52.80	50.37	52.51	1,309,781	+2.24(+4.45%)
May 17, 2005	50.09	50.39	49.52	50.28	559,219	-0.03(-0.06%)
May 16, 2005	49.17	50.42	49.01	50.31	623,595	+1.10(+2.23%)
May 13, 2005	49.85	50.12	48.09	49.21	1,016,361	-0.64(-1.28%)
May 12, 2005	51.09	51.28	49.61	49.85	760,433	-1.43(-2.79%)
May 11, 2005	50.90	51.46	49.53	51.28	645,124	+0.50(+0.99%)
May 10, 2005	52.37	52.42	50.60	50.77	575,182	-1.82(-3.46%)
May 09, 2005	51.94	52.61	51.20	52.59	721,366	+0.70(+1.36%)
May 06, 2005	52.37	52.66	51.58	51.89	468,064	-0.08(-0.15%)
May 05, 2005	51.83	52.52	51.12	51.96	806,956	+0.13(+0.26%)
May 04, 2005	49.99	52.48	49.90	51.83	1,287,097	+2.59(+5.26%)
May 03, 2005	49.12	50.03	48.71	49.24	566,570	-0.62(-1.24%)
May 02, 2005	50.16	50.94	49.04	49.86	761,063	-0.40(-0.80%)
Apr 29, 2005	50.56	51.18	49.10	50.26	992,732	-0.10(-0.19%)
Apr 28, 2005	51.32	51.89	49.71	50.35	1,095,230	-0.96(-1.87%)
Apr 27, 2005	52.37	52.85	51.20	51.32	1,728,172	-2.57(-4.77%)
Apr 26, 2005	51.80	54.70	51.20	53.89	3,121,547	+4.93(+10.08%)
Apr 25, 2005	47.37	49.70	46.78	48.95	1,497,868	+2.83(+6.13%)
Apr 22, 2005	49.59	49.74	45.47	46.13	1,406,607	-3.47(-6.99%)
Apr 21, 2005	49.15	50.12	48.11	49.59	818,823	+1.39(+2.88%)
Apr 20, 2005	50.56	50.56	47.69	48.20	1,072,861	-2.36(-4.67%)
Apr 19, 2005	50.93	51.78	49.88	50.56	606,687	+0.96(+1.94%)
Apr 18, 2005	49.52	50.47	47.85	49.60	1,011,215	-0.60(-1.19%)
Apr 15, 2005	51.59	52.09	49.92	50.20	938,438	-1.58(-3.05%)
Apr 14, 2005	54.32	54.43	51.37	51.78	783,852	-2.35(-4.34%)
Apr 13, 2005	54.28	56.42	53.78	54.13	1,236,269	+0.19(+0.35%)
Apr 12, 2005	53.33	54.08	52.60	53.94	621,390	+0.58(+1.09%)
Apr 11, 2005	52.99	53.80	52.51	53.36	571,296	+0.37(+0.70%)
Apr 08, 2005	53.80	54.42	52.85	52.99	541,891	-0.57(-1.07%)
Apr 07, 2005	53.56	54.04	52.75	53.56	1,040,725	+1.52(+2.93%)
Apr 06, 2005	51.23	52.37	51.23	52.04	684,820	+1.00(+1.96%)
Apr 05, 2005	50.58	51.30	50.57	51.04	324,084	+0.35(+0.70%)
Apr 04, 2005	50.94	51.15	49.76	50.69	436,663	-0.15(-0.30%)
Apr 01, 2005	50.13	50.94	50.13	50.84	567,515	+1.18(+2.38%)
Mar 31, 2005	50.13	50.29	49.53	49.66	569,196	-0.52(-1.04%)
Mar 30, 2005	49.52	50.92	49.47	50.18	934,658	+0.33(+0.67%)
Mar 29, 2005	50.95	51.93	49.61	49.85	642,918	-1.26(-2.46%)
Mar 28, 2005	51.76	51.98	50.85	51.11	578,962	-0.65(-1.25%)
Mar 24, 2005	51.32	52.36	51.29	51.75	447,690	+0.87(+1.70%)
Mar 23, 2005	52.42	52.42	50.56	50.89	1,220,726	-1.53(-2.92%)
Mar 22, 2005	52.47	52.67	51.91	52.42	1,051,857	+0.10(+0.18%)
Mar 21, 2005	53.93	53.93	51.52	52.32	1,360,925	-1.72(-3.19%)
Mar 18, 2005	54.75	54.75	53.56	54.05	1,329,524	-0.70(-1.29%)
Mar 17, 2005	53.51	55.04	53.47	54.75	865,871	+1.19(+2.22%)
Mar 16, 2005	54.67	54.67	53.32	53.56	1,036,420	-1.10(-2.00%)
Mar 15, 2005	52.56	55.85	52.32	54.66	2,315,956	+3.62(+7.09%)
Mar 14, 2005	50.72	51.27	50.63	51.04	556,279	+0.56(+1.11%)
Mar 11, 2005	49.82	50.91	49.82	50.48	975,194	+0.95(+1.92%)
Mar 10, 2005	49.52	49.80	48.75	49.52	816,408	+0.00(+0.00%)
Mar 09, 2005	50.09	50.09	48.88	49.52	843,817	-0.68(-1.35%)
Mar 08, 2005	51.20	51.23	49.75	50.20	849,383	-1.00(-1.95%)
Mar 07, 2005	48.46	51.75	48.33	51.20	1,894,625	+3.72(+7.84%)
Mar 04, 2005	47.90	47.90	47.22	47.48	470,689	-0.09(-0.18%)
Mar 03, 2005	47.99	48.04	47.00	47.56	980,340	-0.07(-0.14%)
Mar 02, 2005	47.42	47.84	46.98	47.63	696,792	+0.30(+0.64%)
Mar 01, 2005	46.67	47.35	46.40	47.33	502,930	+0.66(+1.41%)
Feb 28, 2005	47.25	47.70	46.14	46.67	715,065	-0.58(-1.23%)
Feb 25, 2005	46.56	47.25	45.95	47.25	607,947	+1.31(+2.86%)
Feb 24, 2005	45.28	46.56	44.09	45.94	749,616	+0.71(+1.58%)
Feb 23, 2005	45.62	46.38	44.99	45.22	788,788	-0.40(-0.88%)
Feb 22, 2005	47.57	47.57	45.23	45.62	1,003,864	-1.95(-4.10%)
Feb 18, 2005	48.66	48.77	47.48	47.57	507,970	-0.91(-1.89%)
Feb 17, 2005	48.44	48.89	48.04	48.49	628,951	+0.15(+0.32%)
Feb 16, 2005	48.04	48.64	47.72	48.33	995,253	-0.04(-0.08%)
Feb 15, 2005	48.09	50.15	48.07	48.37	2,117,683	+0.90(+1.89%)
Feb 14, 2005	46.71	47.76	46.41	47.48	1,012,476	+1.39(+3.02%)
Feb 11, 2005	45.71	46.42	44.94	46.09	1,130,201	+0.32(+0.71%)
Feb 10, 2005	44.14	45.85	43.09	45.76	3,205,667	+5.34(+13.22%)
Feb 09, 2005	41.80	41.80	40.16	40.42	568,986	-0.52(-1.28%)
Feb 08, 2005	41.90	41.90	40.75	40.95	724,202	-0.30(-0.74%)
Feb 07, 2005	40.56	41.96	40.55	41.25	812,837	+1.40(+3.51%)
Feb 04, 2005	39.31	40.06	39.23	39.85	355,695	+0.50(+1.26%)
Feb 03, 2005	39.77	39.77	38.92	39.36	493,163	-0.42(-1.05%)
Feb 02, 2005	39.47	39.99	39.25	39.77	496,944	+0.90(+2.33%)
Feb 01, 2005	38.33	38.97	37.96	38.87	431,622	+0.97(+2.56%)
Jan 31, 2005	38.28	38.36	37.38	37.90	397,177	+0.36(+0.96%)
Jan 28, 2005	37.88	37.99	36.90	37.54	234,609	-0.32(-0.86%)
Jan 27, 2005	37.63	38.50	37.42	37.86	478,775	+0.23(+0.61%)
Jan 26, 2005	36.50	37.74	36.44	37.63	553,653	+1.36(+3.75%)
Jan 25, 2005	36.18	36.82	36.18	36.27	283,757	+0.15(+0.42%)
Jan 24, 2005	37.61	37.77	35.90	36.12	499,044	-0.86(-2.32%)
Jan 21, 2005	37.23	37.86	36.66	36.97	455,672	-0.27(-0.72%)
Jan 20, 2005	38.35	38.37	37.07	37.24	785,112	-1.10(-2.88%)
Jan 19, 2005	37.97	38.53	37.97	38.35	812,522	+0.61(+1.61%)
Jan 18, 2005	37.23	37.93	37.20	37.74	1,143,853	+0.61(+1.64%)
Jan 14, 2005	37.28	37.37	36.99	37.13	417,130	+0.07(+0.18%)
Jan 13, 2005	37.28	37.71	36.88	37.06	481,821	-0.21(-0.56%)
Jan 12, 2005	37.47	38.00	36.14	37.27	791,308	-0.32(-0.86%)
Jan 11, 2005	37.92	38.12	36.65	37.59	597,341	-0.26(-0.68%)
Jan 10, 2005	38.09	38.28	37.54	37.85	453,361	-0.15(-0.40%)
Jan 07, 2005	38.68	38.85	37.99	38.00	325,345	-0.58(-1.51%)
Jan 06, 2005	37.91	38.65	37.42	38.58	666,967	+0.91(+2.43%)
Jan 05, 2005	37.57	37.94	37.15	37.67	675,999	+0.06(+0.15%)
Jan 04, 2005	38.88	39.00	37.39	37.61	696,162	-1.20(-3.09%)
Jan 03, 2005	40.14	40.18	38.70	38.81	421,016	-0.85(-2.14%)
Dec 31, 2004	39.99	40.26	39.59	39.66	198,903	-0.23(-0.57%)
Dec 30, 2004	40.12	40.47	39.67	39.89	225,158	-0.22(-0.55%)
Dec 29, 2004	40.24	40.32	39.99	40.11	276,091	-0.13(-0.33%)
Dec 28, 2004	39.55	40.24	39.33	40.24	417,760	+0.70(+1.76%)
Dec 27, 2004	39.42	40.66	38.94	39.55	443,700	+0.30(+0.75%)
Dec 23, 2004	39.20	39.49	39.05	39.25	323,874	+0.06(+0.15%)
Dec 22, 2004	39.37	39.82	38.99	39.19	555,858	-0.18(-0.46%)
Dec 21, 2004	37.80	39.46	36.95	39.37	1,070,551	+2.25(+6.05%)
Dec 20, 2004	36.17	37.14	35.96	37.13	976,770	+1.60(+4.50%)
Dec 17, 2004	35.09	35.53	34.76	35.53	407,363	+0.22(+0.62%)
Dec 16, 2004	35.55	36.09	35.23	35.31	319,674	-0.24(-0.67%)
Dec 15, 2004	35.80	35.82	35.19	35.55	347,503	-0.12(-0.35%)
Dec 14, 2004	35.47	35.74	35.42	35.67	307,702	+0.20(+0.56%)
Dec 13, 2004	35.66	35.91	35.23	35.47	438,239	+0.15(+0.43%)
Dec 10, 2004	34.66	35.57	34.48	35.32	259,288	+0.50(+1.45%)
Dec 09, 2004	34.85	35.04	34.38	34.81	194,912	-0.19(-0.54%)
Dec 08, 2004	34.42	35.14	34.33	35.00	398,857	+0.12(+0.35%)
Dec 07, 2004	35.76	35.98	34.87	34.88	316,838	-0.82(-2.29%)
Dec 06, 2004	36.23	36.37	35.30	35.70	311,692	-0.36(-1.00%)
Dec 03, 2004	35.52	36.09	35.17	36.06	349,079	+0.74(+2.10%)
Dec 02, 2004	35.47	35.90	35.32	35.32	437,398	-0.17(-0.48%)

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.