Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	58.97	59.48	58.52	58.70	1,367,550	+0.64(+1.11%)
Oct 28, 2005	57.58	58.22	57.09	58.05	1,481,270	+0.70(+1.22%)
Oct 27, 2005	58.64	58.64	57.09	57.36	935,167	-1.38(-2.36%)
Oct 26, 2005	58.95	59.74	58.54	58.74	1,180,964	-0.31(-0.53%)
Oct 25, 2005	59.23	59.43	58.47	59.06	1,615,249	-0.22(-0.38%)
Oct 24, 2005	58.22	59.28	58.22	59.28	959,792	+1.18(+2.03%)
Oct 21, 2005	58.00	58.45	57.79	58.10	1,673,564	+0.43(+0.74%)
Oct 20, 2005	58.56	58.74	57.18	57.67	1,700,091	-0.96(-1.63%)
Oct 19, 2005	57.22	58.63	56.63	58.63	2,055,466	+1.13(+1.97%)
Oct 18, 2005	58.37	58.37	57.38	57.49	1,424,186	-0.77(-1.32%)
Oct 17, 2005	58.07	58.54	57.52	58.26	872,599	+0.15(+0.26%)
Oct 14, 2005	57.54	58.20	56.95	58.11	799,733	+1.13(+1.98%)
Oct 13, 2005	56.88	57.30	56.29	56.98	1,888,804	+0.21(+0.36%)
Oct 12, 2005	57.63	57.96	56.51	56.78	1,785,829	-1.04(-1.79%)
Oct 11, 2005	58.83	59.07	57.81	57.81	983,745	-0.80(-1.36%)
Oct 10, 2005	59.31	59.42	58.52	58.61	767,498	-0.66(-1.12%)
Oct 07, 2005	59.07	59.41	58.81	59.27	1,133,058	+0.38(+0.65%)
Oct 06, 2005	59.44	59.76	58.20	58.89	1,811,461	-0.60(-1.01%)
Oct 05, 2005	60.98	60.98	59.48	59.48	1,310,242	-1.54(-2.52%)
Oct 04, 2005	62.13	62.24	61.02	61.02	589,978	-0.89(-1.44%)
Oct 03, 2005	61.67	62.08	61.56	61.91	1,273,193	+0.45(+0.73%)
Sep 30, 2005	61.20	61.57	60.99	61.47	1,285,170	+0.38(+0.61%)
Sep 29, 2005	60.35	61.25	60.06	61.09	1,097,577	+0.60(+0.99%)
Sep 28, 2005	60.57	60.73	60.01	60.49	724,853	+0.00(+0.00%)
Sep 27, 2005	60.62	60.91	60.14	60.49	764,811	-0.13(-0.21%)
Sep 26, 2005	60.66	60.79	60.19	60.62	1,219,355	+0.39(+0.65%)
Sep 23, 2005	60.23	60.31	59.31	60.23	1,288,863	+0.46(+0.78%)
Sep 22, 2005	59.64	59.98	59.11	59.76	1,054,260	+0.11(+0.18%)
Sep 21, 2005	60.40	60.43	59.65	59.65	1,578,200	-0.96(-1.59%)
Sep 20, 2005	61.57	61.74	60.46	60.62	979,267	-0.68(-1.11%)
Sep 19, 2005	61.65	61.74	61.10	61.30	818,761	-0.38(-0.61%)
Sep 16, 2005	61.32	61.69	61.08	61.67	531,439	+0.72(+1.19%)
Sep 15, 2005	61.22	61.31	60.95	60.95	7,499	-0.33(-0.54%)
Sep 14, 2005	62.07	62.22	61.17	61.28	1,050,678	-0.74(-1.20%)
Sep 13, 2005	62.22	62.33	61.74	62.02	1,164,174	-0.48(-0.77%)
Sep 12, 2005	62.27	62.83	62.18	62.50	689,483	+0.25(+0.40%)
Sep 09, 2005	62.13	62.40	61.93	62.25	986,991	+0.36(+0.58%)
Sep 08, 2005	62.08	62.10	61.60	61.90	582,367	-0.29(-0.46%)
Sep 07, 2005	61.78	62.26	61.65	62.18	1,299,721	+0.42(+0.68%)
Sep 06, 2005	61.07	61.82	61.02	61.76	1,503,879	+0.88(+1.44%)
Sep 02, 2005	61.33	61.38	60.65	60.89	452,641	-0.31(-0.51%)
Sep 01, 2005	61.11	61.53	60.95	61.20	1,624,203	+0.05(+0.09%)
Aug 31, 2005	59.97	61.15	59.78	61.15	1,070,602	+1.34(+2.24%)
Aug 30, 2005	59.89	60.04	59.55	59.81	756,640	-0.27(-0.45%)
Aug 29, 2005	59.23	60.09	59.05	60.07	1,021,353	+0.78(+1.31%)
Aug 26, 2005	60.13	60.13	59.17	59.30	1,342,478	-0.88(-1.47%)
Aug 25, 2005	60.04	60.29	59.87	60.18	1,282,036	+0.23(+0.39%)
Aug 24, 2005	60.07	60.65	59.64	59.95	690,714	-0.13(-0.22%)
Aug 23, 2005	60.26	60.31	59.68	60.08	740,299	-0.15(-0.25%)
Aug 22, 2005	59.95	60.23	59.64	60.23	763,132	+0.42(+0.70%)
Aug 19, 2005	59.81	59.91	59.53	59.81	925,318	+0.27(+0.45%)
Aug 18, 2005	59.45	59.90	59.23	59.55	871,592	-0.19(-0.31%)
Aug 17, 2005	59.79	60.25	59.60	59.73	552,146	-0.11(-0.18%)
Aug 16, 2005	60.69	60.69	59.84	59.84	1,293,005	-1.10(-1.80%)
Aug 15, 2005	60.40	61.12	60.04	60.94	826,148	+0.74(+1.23%)
Aug 12, 2005	60.66	60.72	59.91	60.20	1,808,998	-0.78(-1.27%)
Aug 11, 2005	60.34	61.02	60.26	60.98	537,819	+0.54(+0.89%)
Aug 10, 2005	60.78	61.17	59.98	60.44	833,424	-0.03(-0.04%)
Aug 09, 2005	60.62	60.66	60.11	60.47	825,701	+0.00(+0.00%)
Aug 08, 2005	60.88	60.98	60.19	60.47	1,065,789	-0.13(-0.21%)
Aug 05, 2005	61.24	61.27	60.34	60.59	1,066,236	-0.79(-1.28%)
Aug 04, 2005	62.09	62.17	61.23	61.38	865,100	-1.05(-1.69%)
Aug 03, 2005	62.52	62.71	62.26	62.43	1,088,622	-0.25(-0.40%)
Aug 02, 2005	62.53	62.81	62.41	62.68	822,007	+0.38(+0.62%)
Aug 01, 2005	62.28	62.59	62.11	62.30	1,016,764	+0.12(+0.19%)
Jul 29, 2005	62.20	62.49	61.78	62.18	1,988,309	+0.00(+0.00%)
Jul 28, 2005	61.60	62.18	61.30	62.18	811,374	+0.73(+1.19%)
Jul 27, 2005	61.42	61.47	60.71	61.45	552,034	+0.16(+0.26%)
Jul 26, 2005	61.32	61.53	60.90	61.29	773,989	+0.16(+0.26%)
Jul 25, 2005	61.47	61.85	60.91	61.13	354,479	-0.38(-0.62%)
Jul 22, 2005	60.89	61.57	60.65	61.51	606,432	+0.75(+1.23%)
Jul 21, 2005	62.24	62.24	60.64	60.76	1,587,714	-0.84(-1.36%)
Jul 20, 2005	60.62	61.73	60.55	61.60	1,022,920	+0.74(+1.22%)
Jul 19, 2005	60.26	60.94	59.99	60.86	1,509,364	+0.75(+1.25%)
Jul 18, 2005	60.23	60.44	59.85	60.11	814,956	-0.26(-0.43%)
Jul 15, 2005	60.98	60.98	59.83	60.37	1,129,476	+0.01(+0.01%)
Jul 14, 2005	61.20	61.30	60.13	60.36	954,419	-0.37(-0.60%)
Jul 13, 2005	60.89	61.07	60.44	60.73	607,215	-0.13(-0.21%)
Jul 12, 2005	60.93	61.37	60.62	60.85	677,059	-0.19(-0.31%)
Jul 11, 2005	60.40	61.22	60.34	61.04	1,975,437	+0.81(+1.35%)
Jul 08, 2005	59.01	60.31	59.00	60.23	1,174,024	+1.33(+2.26%)
Jul 07, 2005	58.12	58.97	57.92	58.89	734,367	+0.15(+0.26%)
Jul 06, 2005	59.14	59.42	58.74	58.74	740,411	-0.46(-0.78%)
Jul 05, 2005	58.07	59.21	57.98	59.21	1,412,097	+0.96(+1.64%)
Jul 01, 2005	58.00	58.25	57.76	58.25	1,000,310	+0.33(+0.57%)
Jun 30, 2005	58.16	58.62	56.83	57.92	1,266,030	-0.24(-0.41%)
Jun 29, 2005	58.13	58.30	57.97	58.16	888,381	+0.00(+0.00%)
Jun 28, 2005	57.13	58.16	57.13	58.16	749,701	+1.25(+2.20%)
Jun 27, 2005	56.78	57.01	56.53	56.91	924,758	+0.18(+0.31%)
Jun 24, 2005	57.38	57.45	56.55	56.73	2,877,921	-0.65(-1.14%)
Jun 23, 2005	58.30	58.47	57.38	57.38	727,875	-1.00(-1.71%)
Jun 22, 2005	58.41	58.54	57.92	58.39	1,624,987	+0.16(+0.28%)
Jun 21, 2005	58.12	58.31	57.86	58.22	412,794	+0.19(+0.32%)
Jun 20, 2005	58.07	58.34	57.88	58.04	681,760	-0.29(-0.49%)
Jun 17, 2005	58.56	58.80	58.13	58.32	990,348	-0.02(-0.03%)
Jun 16, 2005	57.72	58.41	57.71	58.34	1,287,073	+0.69(+1.19%)
Jun 15, 2005	57.63	57.74	56.96	57.65	544,087	+0.20(+0.34%)
Jun 14, 2005	57.05	57.46	56.82	57.46	858,048	+0.43(+0.75%)
Jun 13, 2005	56.87	57.30	56.70	57.03	513,642	+0.12(+0.20%)
Jun 10, 2005	56.82	57.00	56.58	56.91	371,828	+0.03(+0.05%)
Jun 09, 2005	56.20	56.90	55.90	56.88	562,443	+0.69(+1.22%)
Jun 08, 2005	56.71	56.86	56.11	56.20	573,860	-0.52(-0.91%)
Jun 07, 2005	56.87	57.45	56.55	56.71	865,100	+0.16(+0.28%)
Jun 06, 2005	56.44	56.63	56.16	56.55	556,847	+0.12(+0.21%)
Jun 03, 2005	56.69	57.03	56.32	56.44	540,170	-0.46(-0.80%)
Jun 02, 2005	56.69	57.00	56.50	56.89	394,662	+0.24(+0.43%)
Jun 01, 2005	56.20	56.92	56.20	56.65	908,081	+0.46(+0.81%)
May 31, 2005	56.38	56.51	56.02	56.20	638,667	-0.18(-0.32%)
May 27, 2005	56.20	56.38	55.80	56.38	2,231,866	+0.43(+0.77%)
May 26, 2005	55.50	56.06	55.40	55.95	674,596	+0.81(+1.47%)
May 25, 2005	55.75	55.75	55.03	55.13	552,146	-0.53(-0.95%)
May 24, 2005	55.70	55.92	55.48	55.66	468,311	-0.18(-0.32%)
May 23, 2005	55.66	56.09	55.45	55.84	826,932	+0.58(+1.05%)
May 20, 2005	55.45	55.50	55.08	55.26	575,427	-0.28(-0.50%)
May 19, 2005	55.44	55.72	55.27	55.54	1,252,039	+0.10(+0.18%)
May 18, 2005	54.59	55.44	54.45	55.44	2,253,245	+1.30(+2.39%)
May 17, 2005	53.78	54.16	53.38	54.14	740,299	+0.36(+0.66%)
May 16, 2005	52.98	53.88	52.98	53.78	710,190	+0.72(+1.36%)
May 13, 2005	53.43	53.59	52.53	53.06	647,286	-0.21(-0.39%)
May 12, 2005	54.28	54.32	53.09	53.27	761,565	-0.74(-1.37%)
May 11, 2005	54.20	54.20	53.23	54.01	722,950	+0.03(+0.05%)
May 10, 2005	54.28	54.37	53.80	53.98	603,969	-0.79(-1.44%)
May 09, 2005	54.08	54.77	53.86	54.77	608,782	+0.55(+1.02%)
May 06, 2005	54.59	54.59	53.90	54.21	752,835	+0.14(+0.26%)
May 05, 2005	53.96	54.31	53.60	54.07	1,188,911	+0.21(+0.40%)
May 04, 2005	53.29	54.03	53.09	53.86	981,506	+0.47(+0.89%)
May 03, 2005	52.85	53.42	52.62	53.38	782,720	+0.37(+0.69%)
May 02, 2005	52.71	53.04	52.41	53.02	1,309,570	+0.48(+0.92%)
Apr 29, 2005	52.62	52.65	51.50	52.53	1,109,217	+0.52(+1.00%)
Apr 28, 2005	52.89	53.06	52.02	52.02	929,571	-1.28(-2.40%)
Apr 27, 2005	52.98	53.61	52.63	53.29	690,155	-0.06(-0.12%)
Apr 26, 2005	53.87	54.58	53.31	53.36	873,271	-0.88(-1.63%)
Apr 25, 2005	54.49	54.49	53.79	54.24	372,500	+0.55(+1.01%)
Apr 22, 2005	54.59	54.59	53.08	53.69	867,898	-0.89(-1.64%)
Apr 21, 2005	53.83	54.70	53.58	54.59	981,506	+1.38(+2.59%)
Apr 20, 2005	53.96	54.28	53.10	53.21	1,551,561	-0.75(-1.39%)
Apr 19, 2005	53.61	54.04	53.44	53.96	2,472,626	+0.88(+1.67%)
Apr 18, 2005	52.44	53.29	52.35	53.08	1,841,681	+0.41(+0.78%)
Apr 15, 2005	53.87	53.87	52.53	52.67	1,075,079	-0.98(-1.83%)
Apr 14, 2005	54.68	54.93	53.61	53.65	1,007,809	-1.00(-1.83%)
Apr 13, 2005	55.75	55.75	54.65	54.65	820,328	-1.01(-1.81%)
Apr 12, 2005	55.08	55.91	54.62	55.66	698,437	+0.40(+0.73%)
Apr 11, 2005	55.66	55.70	55.21	55.26	566,025	-0.30(-0.55%)
Apr 08, 2005	56.42	56.51	55.56	55.56	747,574	-0.91(-1.61%)
Apr 07, 2005	55.97	56.60	55.89	56.47	1,156,339	+0.30(+0.54%)
Apr 06, 2005	56.29	56.69	56.12	56.17	1,011,391	+0.11(+0.19%)
Apr 05, 2005	55.84	56.18	55.76	56.06	999,974	+0.19(+0.34%)
Apr 04, 2005	55.62	56.04	55.12	55.87	873,718	+0.24(+0.43%)
Apr 01, 2005	56.42	56.72	55.35	55.63	1,677,481	-0.28(-0.50%)
Mar 31, 2005	56.02	56.07	55.67	55.91	1,403,255	-0.09(-0.16%)
Mar 30, 2005	55.48	56.06	55.37	56.00	992,139	+0.83(+1.51%)
Mar 29, 2005	56.06	56.52	54.93	55.17	1,851,979	-0.89(-1.59%)
Mar 28, 2005	56.11	56.50	56.00	56.06	916,811	+0.00(+0.00%)
Mar 24, 2005	56.11	56.60	56.02	56.06	1,057,394	+0.18(+0.32%)
Mar 23, 2005	56.14	56.32	55.79	55.88	1,263,456	-0.40(-0.71%)
Mar 22, 2005	56.60	57.34	56.24	56.29	988,446	-0.27(-0.47%)
Mar 21, 2005	55.93	57.15	55.93	56.55	692,505	+0.04(+0.08%)
Mar 18, 2005	56.91	56.91	56.31	56.51	1,120,074	-0.38(-0.68%)
Mar 17, 2005	56.73	57.16	56.54	56.89	490,137	-0.04(-0.06%)
Mar 16, 2005	56.91	57.31	56.62	56.93	734,926	-0.38(-0.67%)
Mar 15, 2005	58.07	58.07	57.12	57.31	459,357	-0.31(-0.54%)
Mar 14, 2005	57.31	57.63	57.05	57.63	995,833	+0.29(+0.51%)
Mar 11, 2005	57.45	57.81	56.97	57.33	521,701	-0.12(-0.20%)
Mar 10, 2005	57.64	57.85	57.03	57.45	1,174,360	-0.40(-0.69%)
Mar 09, 2005	58.22	58.31	57.71	57.85	1,379,526	-0.56(-0.96%)
Mar 08, 2005	58.88	59.10	58.30	58.41	3,987,923	-0.55(-0.94%)
Mar 07, 2005	59.05	59.34	58.83	58.97	3,245,720	-0.12(-0.20%)
Mar 04, 2005	59.07	59.22	58.61	59.08	1,759,190	+0.49(+0.84%)
Mar 03, 2005	58.83	58.99	58.13	58.59	1,041,836	-0.04(-0.06%)
Mar 02, 2005	58.47	59.16	58.30	58.63	572,629	-0.04(-0.06%)
Mar 01, 2005	58.55	58.82	58.22	58.66	3,520,954	+0.33(+0.57%)
Feb 28, 2005	58.61	58.77	57.86	58.33	758,319	-0.38(-0.65%)
Feb 25, 2005	57.67	58.74	57.67	58.72	640,794	+0.91(+1.58%)
Feb 24, 2005	57.09	57.84	56.68	57.80	1,461,122	+0.62(+1.08%)
Feb 23, 2005	57.09	57.51	56.95	57.19	1,293,900	+0.28(+0.49%)
Feb 22, 2005	57.58	58.14	56.87	56.91	1,297,258	-1.07(-1.85%)
Feb 18, 2005	58.11	58.46	57.80	57.98	972,328	-0.12(-0.20%)
Feb 17, 2005	58.97	59.05	58.00	58.10	1,244,316	-0.76(-1.29%)
Feb 16, 2005	58.39	59.12	58.29	58.86	669,000	+0.31(+0.53%)
Feb 15, 2005	58.55	58.97	58.22	58.55	762,908	-0.01(-0.02%)
Feb 14, 2005	58.43	58.72	58.17	58.55	1,202,566	-0.04(-0.06%)
Feb 11, 2005	57.54	58.64	57.14	58.59	1,576,521	+0.96(+1.67%)
Feb 10, 2005	57.63	57.88	57.18	57.63	1,698,412	+0.13(+0.22%)
Feb 09, 2005	58.97	59.23	57.50	57.50	1,532,981	-1.40(-2.38%)
Feb 08, 2005	58.83	59.19	58.76	58.90	823,798	-0.02(-0.03%)
Feb 07, 2005	59.01	59.23	58.56	58.92	718,808	+0.12(+0.20%)
Feb 04, 2005	57.79	58.91	57.76	58.81	2,268,803	+0.82(+1.42%)
Feb 03, 2005	58.25	58.25	57.63	57.98	1,264,127	-0.34(-0.58%)
Feb 02, 2005	58.12	58.40	57.90	58.32	1,406,725	+0.38(+0.66%)
Feb 01, 2005	57.63	58.09	57.48	57.94	1,571,149	+0.40(+0.70%)
Jan 31, 2005	56.59	57.65	56.59	57.54	1,369,452	+0.78(+1.37%)
Jan 28, 2005	57.13	57.13	56.06	56.76	1,543,838	-0.24(-0.42%)
Jan 27, 2005	56.78	57.32	56.59	57.00	925,318	+0.23(+0.41%)
Jan 26, 2005	56.15	56.83	55.97	56.77	1,269,500	+1.11(+1.99%)
Jan 25, 2005	55.85	56.36	55.50	55.66	1,387,473	+0.18(+0.32%)
Jan 24, 2005	56.33	56.60	55.37	55.48	2,684,956	-0.77(-1.37%)
Jan 21, 2005	56.60	56.90	56.04	56.25	1,012,063	-0.11(-0.19%)
Jan 20, 2005	56.29	56.88	56.20	56.36	1,234,914	-0.48(-0.85%)
Jan 19, 2005	57.67	57.78	56.73	56.84	1,288,192	-0.93(-1.61%)
Jan 18, 2005	56.91	57.86	56.63	57.77	3,060,814	+0.76(+1.33%)
Jan 14, 2005	56.55	57.07	56.45	57.01	2,182,058	+0.69(+1.22%)
Jan 13, 2005	56.51	56.91	56.04	56.32	1,017,771	-0.06(-0.11%)
Jan 12, 2005	56.46	56.66	55.59	56.38	1,439,968	+0.08(+0.14%)
Jan 11, 2005	56.73	56.75	56.07	56.30	1,184,993	-0.64(-1.13%)
Jan 10, 2005	56.42	57.62	56.42	56.95	2,096,768	+0.56(+1.00%)
Jan 07, 2005	57.22	57.22	56.33	56.38	694,744	-0.63(-1.10%)
Jan 06, 2005	57.03	57.62	56.79	57.01	1,725,051	+0.28(+0.49%)
Jan 05, 2005	57.73	58.00	56.69	56.73	1,535,891	-1.00(-1.73%)
Jan 04, 2005	59.41	59.55	57.64	57.73	1,662,819	-1.50(-2.53%)
Jan 03, 2005	60.62	60.73	59.01	59.23	1,506,342	-0.88(-1.47%)
Dec 31, 2004	60.53	60.74	60.11	60.12	1,578,648	-0.22(-0.37%)
Dec 30, 2004	60.52	60.71	60.34	60.34	613,819	-0.18(-0.30%)
Dec 29, 2004	60.40	60.62	60.27	60.52	646,614	+0.00(+0.00%)
Dec 28, 2004	59.55	60.56	59.52	60.52	690,714	+1.11(+1.86%)
Dec 27, 2004	60.31	60.39	59.23	59.41	518,008	-0.40(-0.67%)
Dec 23, 2004	59.95	60.08	59.81	59.81	2,530,493	+0.00(+0.00%)
Dec 22, 2004	59.73	60.04	59.66	59.81	945,241	+0.22(+0.37%)
Dec 21, 2004	59.23	59.59	58.91	59.59	684,446	+0.63(+1.08%)
Dec 20, 2004	59.46	59.73	58.67	58.96	695,303	-0.21(-0.35%)
Dec 17, 2004	59.39	59.49	58.94	59.16	1,181,971	-0.29(-0.50%)
Dec 16, 2004	59.95	60.08	59.13	59.46	1,142,348	-0.40(-0.67%)
Dec 15, 2004	59.55	59.97	59.44	59.86	687,916	+0.39(+0.66%)
Dec 14, 2004	59.40	59.63	58.92	59.47	863,645	+0.55(+0.92%)
Dec 13, 2004	59.28	59.28	58.18	58.92	991,692	+0.57(+0.98%)
Dec 10, 2004	57.72	58.52	57.68	58.35	529,200	+0.41(+0.71%)
Dec 09, 2004	58.12	58.18	57.18	57.94	1,688,786	-0.40(-0.69%)
Dec 08, 2004	57.85	58.43	57.65	58.34	706,496	+0.54(+0.93%)
Dec 07, 2004	59.23	59.31	57.80	57.80	2,443,412	-1.27(-2.15%)
Dec 06, 2004	59.31	59.34	58.79	59.07	953,860	-0.25(-0.42%)
Dec 03, 2004	59.39	59.73	59.23	59.32	1,034,672	+0.16(+0.27%)
Dec 02, 2004	59.23	59.65	59.01	59.16	1,060,640	-0.04(-0.08%)
Dec 01, 2004	58.56	59.41	58.45	59.21	1,398,218	+0.96(+1.64%)
Nov 30, 2004	58.25	58.53	58.15	58.25	1,145,594	+0.20(+0.34%)
Nov 29, 2004	58.42	58.56	57.63	58.05	1,686,324	+0.11(+0.18%)
Nov 26, 2004	58.03	58.39	57.82	57.95	726,196	+0.01(+0.02%)
Nov 24, 2004	57.76	58.05	57.46	57.94	568,711	+0.57(+1.00%)
Nov 23, 2004	57.27	57.54	56.65	57.37	801,412	+0.13(+0.23%)
Nov 22, 2004	56.44	57.34	56.41	57.23	910,207	+0.63(+1.12%)
Nov 19, 2004	57.27	57.35	56.51	56.60	985,424	-1.01(-1.75%)
Nov 18, 2004	57.76	57.76	57.18	57.61	515,097	-0.24(-0.42%)
Nov 17, 2004	57.54	58.25	57.40	57.85	1,171,450	+0.60(+1.05%)
Nov 16, 2004	57.48	57.63	57.09	57.25	1,192,716	-0.60(-1.03%)
Nov 15, 2004	57.36	57.85	57.21	57.85	1,294,460	+0.49(+0.86%)
Nov 12, 2004	56.96	57.44	56.63	57.36	1,521,900	+0.41(+0.72%)
Nov 11, 2004	56.51	57.05	56.31	56.95	697,878	+0.60(+1.06%)
Nov 10, 2004	56.06	56.68	55.86	56.35	811,486	+0.20(+0.35%)
Nov 09, 2004	55.75	56.15	55.54	56.15	436,411	+0.66(+1.19%)
Nov 08, 2004	55.88	55.97	55.46	55.49	612,588	-0.44(-0.78%)
Nov 05, 2004	55.70	56.16	55.39	55.93	1,237,712	+0.57(+1.03%)
Nov 04, 2004	54.86	55.37	54.32	55.36	890,172	+0.52(+0.94%)
Nov 03, 2004	55.03	55.17	54.43	54.84	1,469,405	+1.02(+1.89%)
Nov 02, 2004	54.19	54.54	53.52	53.82	1,650,730	+0.04(+0.07%)

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.