Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	53.83	54.14	53.16	53.59	12,161,791	-0.11(-0.21%)
Oct 28, 2005	52.57	53.81	52.49	53.70	11,324,364	+1.58(+3.03%)
Oct 27, 2005	53.35	53.50	52.12	52.12	8,571,783	-1.17(-2.19%)
Oct 26, 2005	53.67	54.25	53.13	53.29	10,700,758	-0.56(-1.04%)
Oct 25, 2005	53.40	53.89	52.90	53.85	10,059,591	+0.48(+0.90%)
Oct 24, 2005	52.55	53.37	52.08	53.37	13,249,728	+1.37(+2.64%)
Oct 21, 2005	52.76	52.91	51.82	51.99	16,586,986	-0.52(-0.99%)
Oct 20, 2005	53.28	53.68	52.03	52.51	24,973,888	-2.83(-5.11%)
Oct 19, 2005	53.85	55.34	53.47	55.34	17,090,694	+1.57(+2.93%)
Oct 18, 2005	53.65	54.76	53.57	53.77	11,831,605	+0.33(+0.62%)
Oct 17, 2005	53.23	53.62	52.62	53.43	13,434,092	-0.25(-0.46%)
Oct 14, 2005	53.97	54.32	53.52	53.68	10,487,772	-0.05(-0.09%)
Oct 13, 2005	52.43	54.04	52.09	53.73	17,907,364	+0.74(+1.40%)
Oct 12, 2005	54.20	54.21	52.81	52.99	13,393,555	-1.11(-2.06%)
Oct 11, 2005	55.32	55.57	53.92	54.10	13,507,955	-0.26(-0.47%)
Oct 10, 2005	54.81	55.25	54.17	54.35	8,505,286	-0.23(-0.42%)
Oct 07, 2005	54.20	54.72	53.57	54.58	12,380,513	+0.75(+1.40%)
Oct 06, 2005	55.22	55.27	52.82	53.83	27,660,684	-1.45(-2.63%)
Oct 05, 2005	57.04	57.08	55.28	55.28	9,502,713	-1.48(-2.61%)
Oct 04, 2005	56.49	58.04	56.41	56.76	11,350,777	+0.34(+0.60%)
Oct 03, 2005	56.44	57.01	56.13	56.42	11,305,117	-0.04(-0.06%)
Sep 30, 2005	56.42	56.64	55.43	56.46	12,507,452	-0.07(-0.13%)
Sep 29, 2005	56.62	56.94	56.20	56.53	10,602,049	-0.04(-0.06%)
Sep 28, 2005	56.86	57.22	56.16	56.56	12,811,782	-0.11(-0.19%)
Sep 27, 2005	58.36	58.36	56.55	56.67	17,269,220	-1.47(-2.54%)
Sep 26, 2005	59.09	59.74	57.54	58.14	15,255,365	-0.88(-1.49%)
Sep 23, 2005	59.02	59.72	58.93	59.02	10,415,872	-0.50(-0.85%)
Sep 22, 2005	59.53	60.19	59.02	59.53	9,565,194	-0.25(-0.41%)
Sep 21, 2005	60.47	60.92	59.62	59.77	13,046,651	-0.45(-0.74%)
Sep 20, 2005	61.01	61.60	59.70	60.22	12,188,107	-0.84(-1.38%)
Sep 19, 2005	60.16	61.33	60.07	61.06	15,308,454	+0.93(+1.54%)
Sep 16, 2005	59.47	60.24	59.03	60.14	15,719,687	+0.91(+1.53%)
Sep 15, 2005	59.24	59.95	59.01	59.23	13,002,938	+0.86(+1.47%)
Sep 14, 2005	58.68	59.36	58.33	58.37	8,559,640	-0.28(-0.48%)
Sep 13, 2005	59.17	59.60	58.64	58.66	11,321,553	-0.43(-0.72%)
Sep 12, 2005	60.02	60.55	59.07	59.08	15,373,176	-0.81(-1.35%)
Sep 09, 2005	58.45	60.21	58.34	59.89	17,711,490	+1.57(+2.70%)
Sep 08, 2005	57.52	59.35	57.49	58.31	12,178,482	+0.45(+0.77%)
Sep 07, 2005	58.36	58.41	57.70	57.87	7,817,627	-0.51(-0.87%)
Sep 06, 2005	57.10	58.41	57.05	58.38	11,111,746	+1.45(+2.55%)
Sep 02, 2005	56.95	57.15	56.55	56.93	5,509,055	+0.18(+0.32%)
Sep 01, 2005	56.44	57.22	56.42	56.74	8,549,419	+0.12(+0.21%)
Aug 31, 2005	56.78	57.12	56.24	56.62	11,086,182	-0.18(-0.32%)
Aug 30, 2005	56.59	57.03	56.26	56.81	9,454,791	+0.05(+0.09%)
Aug 29, 2005	55.53	56.85	55.37	56.76	8,810,802	+1.00(+1.79%)
Aug 26, 2005	56.18	56.31	55.63	55.76	5,622,604	-0.64(-1.13%)
Aug 25, 2005	56.02	56.54	55.86	56.39	6,344,193	+0.60(+1.07%)
Aug 24, 2005	55.72	56.68	55.57	55.80	8,797,399	-0.06(-0.10%)
Aug 23, 2005	55.96	56.28	55.34	55.86	7,306,892	-0.26(-0.47%)
Aug 22, 2005	56.25	56.65	55.74	56.12	8,457,605	-0.33(-0.59%)
Aug 19, 2005	56.49	56.54	56.27	56.45	7,065,174	+0.06(+0.11%)
Aug 18, 2005	55.84	56.69	55.35	56.39	10,209,520	+0.40(+0.72%)
Aug 17, 2005	56.44	56.76	55.98	55.98	7,659,164	-0.36(-0.64%)
Aug 16, 2005	56.81	57.64	56.34	56.34	8,194,789	-0.77(-1.34%)
Aug 15, 2005	57.01	57.51	56.59	57.11	6,807,614	+0.12(+0.21%)
Aug 12, 2005	56.95	57.49	56.52	56.99	7,345,673	-0.30(-0.52%)
Aug 11, 2005	56.47	57.40	56.27	57.29	11,720,259	+0.96(+1.71%)
Aug 10, 2005	56.84	57.11	56.30	56.32	12,061,509	-0.48(-0.85%)
Aug 09, 2005	56.00	56.86	55.83	56.81	18,898,476	-0.17(-0.30%)
Aug 08, 2005	58.07	58.39	56.73	56.98	12,832,789	-1.06(-1.82%)
Aug 05, 2005	58.39	58.89	57.66	58.03	8,694,461	-0.56(-0.96%)
Aug 04, 2005	59.09	59.33	58.16	58.59	13,178,759	-0.94(-1.57%)
Aug 03, 2005	58.34	59.54	58.12	59.53	13,939,993	+0.97(+1.66%)
Aug 02, 2005	57.87	58.80	57.80	58.56	12,781,163	+0.71(+1.23%)
Aug 01, 2005	56.49	58.23	56.49	57.85	14,186,994	+1.32(+2.33%)
Jul 29, 2005	56.97	57.50	56.51	56.53	12,392,452	-0.87(-1.52%)
Jul 28, 2005	57.39	57.80	57.22	57.40	10,864,088	-0.20(-0.34%)
Jul 27, 2005	57.78	58.27	57.14	57.60	14,868,264	-0.61(-1.05%)
Jul 26, 2005	57.30	58.46	57.24	58.21	17,350,122	+0.76(+1.32%)
Jul 25, 2005	56.97	57.95	56.84	57.45	19,990,736	-0.17(-0.30%)
Jul 22, 2005	57.30	57.71	56.02	57.62	23,039,940	-0.45(-0.78%)
Jul 21, 2005	56.83	58.11	56.25	58.07	36,017,256	+0.55(+0.96%)
Jul 20, 2005	54.89	58.89	54.65	57.52	114,597,656	+7.55(+15.10%)
Jul 19, 2005	50.14	51.02	49.65	49.97	21,624,856	+0.01(+0.03%)
Jul 18, 2005	49.76	50.29	49.39	49.96	10,709,405	-0.09(-0.18%)
Jul 15, 2005	49.98	50.49	49.51	50.05	12,951,765	+0.14(+0.28%)
Jul 14, 2005	48.93	50.02	48.90	49.91	15,639,404	+1.04(+2.13%)
Jul 13, 2005	49.13	49.42	48.72	48.87	8,638,797	-0.36(-0.73%)
Jul 12, 2005	48.40	49.48	48.40	49.23	12,737,225	+0.35(+0.72%)
Jul 11, 2005	48.66	49.17	48.41	48.88	17,263,420	-0.11(-0.23%)
Jul 08, 2005	47.30	49.39	47.25	48.99	28,359,944	+1.56(+3.29%)
Jul 07, 2005	45.47	47.71	45.45	47.43	37,982,208	+2.36(+5.24%)
Jul 06, 2005	44.18	45.71	44.16	45.07	17,372,162	+0.77(+1.74%)
Jul 05, 2005	43.11	44.49	43.02	44.30	11,674,571	+1.17(+2.71%)
Jul 01, 2005	42.85	43.47	42.70	43.13	6,576,859	+0.28(+0.66%)
Jun 30, 2005	43.25	43.31	42.73	42.85	9,195,157	-0.43(-0.98%)
Jun 29, 2005	43.60	43.73	43.18	43.27	6,734,875	-0.52(-1.18%)
Jun 28, 2005	43.48	43.84	43.30	43.79	8,092,846	+0.50(+1.16%)
Jun 27, 2005	43.43	43.85	43.23	43.28	9,467,772	-0.17(-0.39%)
Jun 24, 2005	42.88	43.70	42.83	43.45	14,427,217	+0.40(+0.92%)
Jun 23, 2005	43.24	43.76	42.94	43.06	8,420,676	-0.09(-0.20%)
Jun 22, 2005	43.33	43.47	43.05	43.14	7,778,816	-0.19(-0.44%)
Jun 21, 2005	43.27	43.52	43.04	43.33	9,337,200	+0.01(+0.02%)
Jun 20, 2005	42.88	43.54	42.87	43.33	7,725,771	+0.37(+0.86%)
Jun 17, 2005	43.16	43.41	42.57	42.96	16,315,588	+0.25(+0.58%)
Jun 16, 2005	42.56	42.94	42.42	42.71	7,397,236	+0.30(+0.72%)
Jun 15, 2005	42.80	42.83	42.26	42.41	6,972,247	-0.23(-0.55%)
Jun 14, 2005	42.53	42.87	42.16	42.64	8,153,907	+0.11(+0.27%)
Jun 13, 2005	42.77	42.94	42.48	42.53	7,388,905	-0.14(-0.33%)
Jun 10, 2005	42.81	42.89	42.45	42.67	5,810,763	-0.13(-0.31%)
Jun 09, 2005	42.63	43.22	42.48	42.80	8,272,390	+0.25(+0.58%)
Jun 08, 2005	42.63	42.96	42.45	42.55	6,889,858	-0.11(-0.25%)
Jun 07, 2005	43.28	43.42	42.43	42.66	10,682,547	-0.57(-1.33%)
Jun 06, 2005	43.51	43.97	43.23	43.23	7,795,303	-0.34(-0.78%)
Jun 03, 2005	44.61	44.67	43.45	43.58	10,397,146	-0.98(-2.21%)
Jun 02, 2005	44.74	44.77	44.38	44.56	5,517,122	-0.21(-0.47%)
Jun 01, 2005	44.61	45.01	44.43	44.77	7,032,467	+0.43(+0.96%)
May 31, 2005	44.45	44.63	44.35	44.35	7,706,664	-0.19(-0.43%)
May 27, 2005	44.46	44.65	44.33	44.54	5,943,052	+0.11(+0.24%)
May 26, 2005	44.30	44.49	43.99	44.43	7,580,357	+0.23(+0.51%)
May 25, 2005	44.29	44.32	44.01	44.21	7,811,998	-0.11(-0.24%)
May 24, 2005	44.33	44.65	43.96	44.31	10,976,626	+0.30(+0.68%)
May 23, 2005	43.66	44.07	43.53	44.01	9,146,402	+0.17(+0.39%)
May 20, 2005	43.96	44.17	43.63	43.84	10,245,861	+0.04(+0.08%)
May 19, 2005	44.23	44.29	43.57	43.81	9,540,280	-0.38(-0.85%)
May 18, 2005	44.55	44.57	44.05	44.18	10,588,988	-0.39(-0.87%)
May 17, 2005	44.43	44.65	44.11	44.57	10,836,376	-0.06(-0.14%)
May 16, 2005	43.89	44.65	43.87	44.64	9,903,407	+0.62(+1.40%)
May 13, 2005	43.71	44.28	43.58	44.02	13,293,120	+0.23(+0.52%)
May 12, 2005	43.40	43.96	43.37	43.79	13,377,469	+0.27(+0.62%)
May 11, 2005	43.25	43.58	42.78	43.53	17,852,198	+0.28(+0.64%)
May 10, 2005	42.45	43.77	42.38	43.25	17,614,266	+0.50(+1.16%)
May 09, 2005	41.63	42.77	41.60	42.75	16,704,313	+1.23(+2.97%)
May 06, 2005	41.87	41.96	41.33	41.52	8,076,773	-0.17(-0.41%)
May 05, 2005	41.62	41.79	41.31	41.69	6,871,379	-0.09(-0.22%)
May 04, 2005	41.58	41.81	41.37	41.78	8,353,806	+0.57(+1.39%)
May 03, 2005	41.56	41.73	41.06	41.21	12,731,421	-0.42(-1.00%)
May 02, 2005	41.13	41.74	41.07	41.63	7,903,955	+0.38(+0.91%)
Apr 29, 2005	41.03	41.49	40.48	41.25	14,029,554	+0.61(+1.50%)
Apr 28, 2005	40.73	41.06	40.61	40.64	9,199,684	-0.40(-0.97%)
Apr 27, 2005	40.46	41.17	40.40	41.04	10,175,358	+0.50(+1.24%)
Apr 26, 2005	41.17	41.28	40.51	40.53	12,387,809	-0.59(-1.43%)
Apr 25, 2005	42.01	42.04	40.68	41.12	13,803,747	-0.61(-1.46%)
Apr 22, 2005	41.58	42.50	41.35	41.73	18,884,432	-0.26(-0.61%)
Apr 21, 2005	41.47	42.24	41.29	41.99	15,453,184	+0.79(+1.93%)
Apr 20, 2005	41.35	41.39	40.75	41.19	12,610,780	-0.32(-0.77%)
Apr 19, 2005	41.77	41.95	41.34	41.51	9,540,129	-0.32(-0.76%)
Apr 18, 2005	42.36	42.73	41.37	41.83	10,820,583	-0.65(-1.53%)
Apr 15, 2005	42.12	42.74	42.05	42.48	16,191,914	+0.20(+0.47%)
Apr 14, 2005	42.88	43.20	42.26	42.29	11,682,414	-0.57(-1.32%)
Apr 13, 2005	42.59	43.02	42.34	42.85	9,298,002	-0.08(-0.18%)
Apr 12, 2005	41.87	43.05	41.63	42.93	13,020,226	+0.89(+2.11%)
Apr 11, 2005	41.50	42.45	41.50	42.04	8,952,883	+0.46(+1.11%)
Apr 08, 2005	41.70	41.92	41.46	41.58	6,729,496	-0.05(-0.12%)
Apr 07, 2005	41.20	41.74	40.81	41.63	8,444,499	+0.50(+1.21%)
Apr 06, 2005	41.00	41.79	40.97	41.14	9,303,289	+0.13(+0.33%)
Apr 05, 2005	40.53	41.14	40.50	41.00	7,752,574	+0.38(+0.92%)
Apr 04, 2005	40.49	41.11	39.82	40.63	10,892,794	-0.01(-0.03%)
Apr 01, 2005	41.51	41.71	40.36	40.64	11,017,424	-0.61(-1.48%)
Mar 31, 2005	41.86	41.90	41.15	41.25	8,814,908	-0.55(-1.32%)
Mar 30, 2005	41.47	41.93	41.31	41.80	8,540,605	+0.52(+1.25%)
Mar 29, 2005	41.36	41.91	41.15	41.29	10,040,667	-0.15(-0.36%)
Mar 28, 2005	41.92	41.99	41.37	41.43	6,637,319	-0.36(-0.86%)
Mar 24, 2005	41.74	42.16	41.51	41.80	8,176,772	+0.09(+0.20%)
Mar 23, 2005	41.09	41.95	40.93	41.71	9,002,653	+0.48(+1.17%)
Mar 22, 2005	41.18	41.73	41.14	41.23	10,091,939	+0.08(+0.19%)
Mar 21, 2005	41.68	41.70	41.03	41.15	7,923,021	-0.56(-1.34%)
Mar 18, 2005	41.59	42.18	41.28	41.71	13,237,898	-0.06(-0.15%)
Mar 17, 2005	41.43	42.03	40.89	41.77	13,823,006	+0.69(+1.67%)
Mar 16, 2005	41.35	42.08	40.84	41.09	14,536,009	-0.45(-1.08%)
Mar 15, 2005	42.84	42.87	41.26	41.53	17,671,788	-1.29(-3.01%)
Mar 14, 2005	42.24	42.92	41.91	42.82	13,849,191	+0.44(+1.04%)
Mar 11, 2005	43.18	43.23	42.12	42.38	11,796,119	-0.86(-2.00%)
Mar 10, 2005	43.22	43.50	42.67	43.25	8,445,484	-0.07(-0.16%)
Mar 09, 2005	43.55	43.79	43.19	43.32	8,170,110	-0.44(-1.00%)
Mar 08, 2005	43.87	44.14	43.65	43.76	5,728,806	-0.26(-0.58%)
Mar 07, 2005	44.14	44.43	43.65	44.01	7,654,956	+0.05(+0.11%)
Mar 04, 2005	44.17	44.29	43.54	43.96	9,650,001	+0.05(+0.11%)
Mar 03, 2005	43.91	44.13	43.54	43.92	11,049,954	+0.38(+0.86%)
Mar 02, 2005	43.87	44.29	43.23	43.54	11,255,500	-0.57(-1.29%)
Mar 01, 2005	43.58	44.40	43.58	44.11	11,037,067	+0.45(+1.02%)
Feb 28, 2005	44.06	44.20	43.39	43.66	13,343,829	-0.85(-1.91%)
Feb 25, 2005	43.90	44.68	43.70	44.51	10,368,084	+0.64(+1.47%)
Feb 24, 2005	43.52	44.18	43.04	43.87	9,526,646	+0.40(+0.91%)
Feb 23, 2005	43.33	43.65	42.85	43.47	11,332,695	-0.21(-0.49%)
Feb 22, 2005	43.65	44.37	43.59	43.68	13,712,774	-0.26(-0.58%)
Feb 18, 2005	44.31	44.55	43.86	43.94	10,330,430	-0.25(-0.56%)
Feb 17, 2005	45.13	45.33	44.18	44.18	9,209,490	-0.70(-1.56%)
Feb 16, 2005	44.91	45.28	44.67	44.89	7,681,026	-0.25(-0.55%)
Feb 15, 2005	44.82	45.47	44.72	45.13	8,564,184	+0.31(+0.70%)
Feb 14, 2005	44.92	45.28	44.76	44.82	7,522,156	-0.12(-0.27%)
Feb 11, 2005	44.51	45.35	44.42	44.94	12,248,585	+0.45(+1.02%)
Feb 10, 2005	44.16	44.75	43.94	44.49	9,345,379	+0.49(+1.11%)
Feb 09, 2005	44.69	44.74	43.96	44.00	8,062,038	-0.67(-1.49%)
Feb 08, 2005	44.86	45.00	44.53	44.67	8,242,121	-0.09(-0.19%)
Feb 07, 2005	44.48	44.78	44.22	44.75	6,254,315	+0.28(+0.64%)
Feb 04, 2005	43.84	44.82	43.70	44.47	11,011,880	+0.43(+0.98%)
Feb 03, 2005	44.10	44.43	43.75	44.04	7,703,515	-0.36(-0.81%)
Feb 02, 2005	44.24	44.72	43.90	44.40	9,411,414	+0.09(+0.19%)
Feb 01, 2005	43.93	44.54	43.92	44.31	11,752,718	+0.21(+0.47%)
Jan 31, 2005	43.74	44.13	43.58	44.11	11,337,388	+0.67(+1.53%)
Jan 28, 2005	43.53	43.84	42.64	43.44	15,781,115	-0.20(-0.45%)
Jan 27, 2005	44.01	44.50	43.33	43.64	23,738,248	-1.40(-3.12%)
Jan 26, 2005	44.32	45.24	44.29	45.04	12,861,598	+0.98(+2.24%)
Jan 25, 2005	44.29	45.06	43.87	44.06	11,153,127	+0.04(+0.08%)
Jan 24, 2005	44.40	44.80	43.72	44.02	11,018,178	-0.32(-0.72%)
Jan 21, 2005	44.40	44.89	44.22	44.34	10,052,737	+0.01(+0.02%)
Jan 20, 2005	45.15	45.32	44.33	44.33	9,932,192	-0.65(-1.45%)
Jan 19, 2005	45.35	45.42	44.86	44.99	7,241,484	-0.48(-1.06%)
Jan 18, 2005	45.11	45.57	44.81	45.47	8,092,787	+0.25(+0.55%)
Jan 14, 2005	45.43	45.63	44.48	45.22	12,963,881	-0.06(-0.13%)
Jan 13, 2005	45.77	46.23	45.00	45.28	13,421,824	-0.69(-1.51%)
Jan 12, 2005	45.19	46.01	45.10	45.97	11,149,769	+0.77(+1.71%)
Jan 11, 2005	44.84	45.64	44.82	45.20	11,856,831	+0.10(+0.22%)
Jan 10, 2005	44.46	45.60	44.44	45.10	10,061,467	+0.47(+1.06%)
Jan 07, 2005	44.82	45.08	44.19	44.62	7,609,311	+0.09(+0.21%)
Jan 06, 2005	44.40	45.09	44.11	44.53	9,346,128	+0.41(+0.93%)
Jan 05, 2005	44.57	44.96	44.11	44.12	10,642,340	-0.71(-1.58%)
Jan 04, 2005	45.67	45.76	44.50	44.83	10,983,595	-0.72(-1.59%)
Jan 03, 2005	45.50	45.84	45.11	45.55	9,494,943	+0.09(+0.20%)
Dec 31, 2004	45.41	45.96	45.40	45.46	4,095,667	-0.09(-0.20%)
Dec 30, 2004	45.94	45.98	45.51	45.55	3,178,714	-0.34(-0.74%)
Dec 29, 2004	45.57	45.96	45.44	45.89	4,791,214	+0.11(+0.25%)
Dec 28, 2004	45.12	46.01	44.97	45.78	7,391,082	+0.72(+1.59%)
Dec 27, 2004	45.42	45.81	44.91	45.06	6,234,378	-0.40(-0.87%)
Dec 23, 2004	44.92	45.69	44.81	45.46	6,239,881	+0.48(+1.07%)
Dec 22, 2004	45.02	45.35	44.79	44.98	6,330,193	-0.37(-0.82%)
Dec 21, 2004	44.64	45.35	44.51	45.35	9,040,836	+0.74(+1.67%)
Dec 20, 2004	44.84	45.20	44.54	44.61	6,637,114	-0.11(-0.24%)
Dec 17, 2004	44.38	45.55	44.29	44.72	13,074,978	-0.10(-0.22%)
Dec 16, 2004	45.23	45.35	44.57	44.82	7,650,730	-0.21(-0.47%)
Dec 15, 2004	45.50	45.80	44.89	45.03	9,146,388	-0.58(-1.27%)
Dec 14, 2004	45.13	45.97	45.06	45.61	8,227,318	+0.29(+0.64%)
Dec 13, 2004	45.39	45.47	45.14	45.32	8,566,272	+0.00(+0.00%)
Dec 10, 2004	45.11	45.61	45.00	45.32	7,210,457	-0.27(-0.59%)
Dec 09, 2004	44.54	45.59	44.29	45.59	11,601,333	+0.89(+2.00%)
Dec 08, 2004	44.15	45.14	44.11	44.69	9,226,682	+0.79(+1.81%)
Dec 07, 2004	44.93	45.00	43.85	43.90	9,900,779	-0.64(-1.45%)
Dec 06, 2004	43.94	44.82	43.84	44.55	8,993,986	+0.60(+1.37%)
Dec 03, 2004	44.15	45.35	43.85	43.94	17,581,426	-0.66(-1.48%)
Dec 02, 2004	43.31	44.69	43.26	44.60	17,950,578	+1.40(+3.25%)
Dec 01, 2004	42.53	43.23	42.50	43.20	10,160,286	+0.65(+1.53%)
Nov 30, 2004	42.88	43.10	42.55	42.55	11,491,265	-0.50(-1.15%)
Nov 29, 2004	42.64	43.20	42.46	43.04	9,927,308	+0.38(+0.88%)
Nov 26, 2004	42.63	43.10	42.61	42.67	2,494,456	-0.17(-0.40%)
Nov 24, 2004	42.73	42.93	42.63	42.84	8,130,091	+0.35(+0.83%)
Nov 23, 2004	42.58	42.65	42.02	42.48	12,252,288	-0.30(-0.70%)
Nov 22, 2004	42.48	42.80	41.80	42.78	10,246,083	+0.35(+0.82%)
Nov 19, 2004	42.57	42.59	41.85	42.43	11,889,063	-0.14(-0.33%)
Nov 18, 2004	42.39	42.87	42.31	42.58	8,250,320	+0.15(+0.35%)
Nov 17, 2004	42.24	42.70	42.13	42.43	13,445,400	+0.02(+0.05%)
Nov 16, 2004	42.17	42.51	41.96	42.41	7,369,350	-0.06(-0.13%)
Nov 15, 2004	42.09	42.46	41.99	42.46	5,879,196	-0.04(-0.08%)
Nov 12, 2004	42.53	42.58	41.78	42.50	7,603,316	+0.06(+0.15%)
Nov 11, 2004	42.10	42.59	41.92	42.43	6,495,155	+0.38(+0.91%)
Nov 10, 2004	41.92	42.43	41.68	42.05	8,975,641	-0.34(-0.80%)
Nov 09, 2004	42.48	42.95	42.27	42.39	8,920,890	-0.16(-0.38%)
Nov 08, 2004	42.90	42.98	42.16	42.55	9,137,922	-0.43(-1.01%)
Nov 05, 2004	42.14	43.29	41.73	42.99	20,481,582	+1.18(+2.81%)
Nov 04, 2004	41.49	42.07	41.26	41.81	16,357,551	+0.32(+0.77%)
Nov 03, 2004	40.71	41.71	40.29	41.49	29,279,422	+2.52(+6.47%)
Nov 02, 2004	39.34	40.18	38.86	38.97	12,295,892	-0.48(-1.22%)

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.