Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.75	24.82	23.75	24.59	2,337,200	+0.59(+2.48%)
Oct 28, 2005	23.90	24.12	23.73	24.00	2,067,600	+0.03(+0.10%)
Oct 27, 2005	24.10	24.29	23.88	23.97	1,041,600	-0.18(-0.75%)
Oct 26, 2005	24.11	24.25	24.00	24.15	1,088,800	+0.04(+0.17%)
Oct 25, 2005	24.18	24.18	23.84	24.11	1,346,400	-0.11(-0.45%)
Oct 24, 2005	24.07	24.32	23.94	24.22	1,042,600	+0.07(+0.29%)
Oct 21, 2005	24.36	24.45	23.99	24.15	1,557,600	-0.20(-0.82%)
Oct 20, 2005	24.68	24.68	24.11	24.35	1,030,600	-0.31(-1.28%)
Oct 19, 2005	24.32	24.76	24.16	24.66	1,336,000	+0.26(+1.07%)
Oct 18, 2005	24.24	24.47	24.10	24.41	1,545,000	+0.12(+0.47%)
Oct 17, 2005	24.09	24.31	24.00	24.29	322,400	+0.11(+0.48%)
Oct 14, 2005	24.00	24.34	23.99	24.18	1,134,400	+0.23(+0.98%)
Oct 13, 2005	24.05	24.09	23.61	23.94	763,800	-0.11(-0.46%)
Oct 12, 2005	24.55	24.55	23.77	24.05	967,800	-0.30(-1.25%)
Oct 11, 2005	24.41	24.56	24.26	24.36	514,800	+0.07(+0.27%)
Oct 10, 2005	25.74	25.05	24.21	24.29	792,000	-0.48(-1.92%)
Oct 07, 2005	24.95	25.01	24.66	24.77	823,600	-0.10(-0.40%)
Oct 06, 2005	24.98	25.14	24.56	24.86	1,592,800	-0.18(-0.72%)
Oct 05, 2005	25.12	25.16	24.82	25.05	1,484,600	-0.15(-0.62%)
Oct 04, 2005	24.00	25.36	23.91	25.20	2,708,400	+1.11(+4.59%)
Oct 03, 2005	23.04	24.20	23.03	24.09	1,862,000	+1.06(+4.60%)
Sep 30, 2005	23.05	23.11	22.93	23.04	670,000	-0.07(-0.28%)
Sep 29, 2005	22.85	23.10	22.75	23.10	921,600	+0.12(+0.54%)
Sep 28, 2005	23.16	23.23	22.71	22.98	1,419,200	-0.18(-0.80%)
Sep 27, 2005	23.40	23.57	22.98	23.16	766,600	-0.23(-1.00%)
Sep 26, 2005	23.62	23.65	23.30	23.39	597,400	-0.27(-1.12%)
Sep 23, 2005	23.66	23.71	22.93	23.66	735,600	+0.66(+2.87%)
Sep 22, 2005	23.14	23.16	22.87	23.00	594,800	-0.14(-0.58%)
Sep 21, 2005	23.28	23.35	23.08	23.14	963,600	-0.19(-0.84%)
Sep 20, 2005	23.02	23.38	23.02	23.33	585,600	+0.25(+1.11%)
Sep 19, 2005	23.02	23.10	22.93	23.07	1,202,400	+0.07(+0.33%)
Sep 16, 2005	23.56	23.56	23.00	23.00	867,000	-0.56(-2.38%)
Sep 15, 2005	23.36	23.65	23.34	23.56	418,000	+0.32(+1.38%)
Sep 14, 2005	23.44	23.48	23.14	23.24	308,200	-0.11(-0.47%)
Sep 13, 2005	23.70	23.75	23.28	23.35	709,600	-0.31(-1.31%)
Sep 12, 2005	23.50	23.70	23.41	23.66	772,800	-0.05(-0.21%)
Sep 09, 2005	23.42	23.77	23.42	23.71	709,400	+0.29(+1.22%)
Sep 08, 2005	23.68	23.73	23.37	23.43	643,200	-0.28(-1.18%)
Sep 07, 2005	23.80	24.00	23.70	23.70	742,200	-0.17(-0.71%)
Sep 06, 2005	23.70	24.11	23.70	23.88	2,138,600	+0.70(+3.02%)
Sep 02, 2005	23.00	23.27	23.00	23.18	1,285,200	+0.18(+0.78%)
Sep 01, 2005	22.93	23.09	22.91	23.00	833,200	+0.04(+0.17%)
Aug 31, 2005	22.58	22.95	22.41	22.95	617,400	+0.31(+1.37%)
Aug 30, 2005	22.50	22.84	22.35	22.64	678,000	+0.11(+0.47%)
Aug 29, 2005	22.28	22.66	22.00	22.54	840,200	+0.27(+1.19%)
Aug 26, 2005	22.55	22.56	22.00	22.27	1,258,600	-0.30(-1.33%)
Aug 25, 2005	22.44	22.73	22.38	22.57	585,200	+0.07(+0.33%)
Aug 24, 2005	23.08	23.16	22.36	22.50	1,719,000	-0.59(-2.53%)
Aug 23, 2005	23.40	23.49	23.00	23.09	829,600	-0.34(-1.45%)
Aug 22, 2005	23.39	23.53	23.20	23.43	370,000	+0.00(+0.00%)
Aug 19, 2005	23.61	23.61	23.19	23.43	418,400	-0.15(-0.64%)
Aug 18, 2005	23.50	23.64	23.46	23.57	462,400	+0.04(+0.19%)
Aug 17, 2005	23.73	23.73	23.25	23.53	1,325,800	-0.23(-0.97%)
Aug 16, 2005	23.77	23.95	23.70	23.76	480,200	-0.01(-0.04%)
Aug 15, 2005	23.55	23.80	23.52	23.77	381,200	+0.18(+0.76%)
Aug 12, 2005	23.70	23.73	23.39	23.59	346,800	-0.23(-0.99%)
Aug 11, 2005	23.68	23.93	23.66	23.82	479,400	+0.05(+0.23%)
Aug 10, 2005	23.60	23.88	23.58	23.77	805,400	+0.32(+1.36%)
Aug 09, 2005	23.11	23.50	23.09	23.45	507,000	+0.31(+1.34%)
Aug 08, 2005	23.23	23.48	23.14	23.14	382,800	-0.07(-0.32%)
Aug 05, 2005	23.59	23.62	23.14	23.21	405,600	-0.41(-1.76%)
Aug 04, 2005	23.75	23.93	23.63	23.63	580,800	-0.12(-0.48%)
Aug 03, 2005	23.84	23.96	23.66	23.75	677,600	-0.14(-0.61%)
Aug 02, 2005	23.64	24.18	23.64	23.89	1,306,800	+0.19(+0.78%)
Aug 01, 2005	23.68	23.88	23.65	23.70	1,206,000	+0.08(+0.36%)
Jul 29, 2005	23.48	23.75	23.43	23.62	1,657,600	+0.14(+0.60%)
Jul 28, 2005	23.00	24.18	23.00	23.48	3,484,200	+1.39(+6.32%)
Jul 27, 2005	21.86	22.09	21.68	22.09	733,800	+0.17(+0.78%)
Jul 26, 2005	21.70	22.02	21.61	21.91	682,800	+0.27(+1.27%)
Jul 25, 2005	21.55	21.95	21.55	21.64	1,594,800	-0.16(-0.73%)
Jul 22, 2005	21.91	21.95	21.49	21.80	839,000	-0.19(-0.86%)
Jul 21, 2005	22.39	22.41	21.93	21.99	1,052,000	-0.50(-2.20%)
Jul 20, 2005	22.22	22.51	22.20	22.48	760,400	+0.24(+1.08%)
Jul 19, 2005	22.39	22.45	21.89	22.25	1,396,800	-0.09(-0.43%)
Jul 18, 2005	22.38	22.45	22.09	22.34	724,600	-0.09(-0.40%)
Jul 15, 2005	22.48	22.50	22.20	22.43	704,400	-0.11(-0.47%)
Jul 14, 2005	22.57	22.70	22.39	22.54	1,219,400	-0.03(-0.13%)
Jul 13, 2005	22.89	22.90	22.45	22.57	1,488,400	-0.44(-1.91%)
Jul 12, 2005	23.50	23.51	23.00	23.00	1,119,000	-0.38(-1.60%)
Jul 11, 2005	23.21	23.59	23.18	23.38	757,600	+0.16(+0.71%)
Jul 08, 2005	23.07	23.23	22.93	23.21	860,600	+0.15(+0.65%)
Jul 07, 2005	22.85	23.12	22.68	23.07	585,400	+0.21(+0.94%)
Jul 06, 2005	22.88	23.00	22.68	22.85	614,600	-0.05(-0.22%)
Jul 05, 2005	22.69	22.98	22.68	22.90	520,200	+0.13(+0.57%)
Jul 01, 2005	22.77	22.89	22.65	22.77	611,600	+0.03(+0.13%)
Jun 30, 2005	23.00	23.05	22.68	22.74	720,000	-0.14(-0.59%)
Jun 29, 2005	22.91	23.09	22.83	22.88	724,400	-0.09(-0.41%)
Jun 28, 2005	22.57	23.09	22.45	22.97	745,000	+0.57(+2.57%)
Jun 27, 2005	22.32	22.46	22.14	22.39	920,200	+0.19(+0.86%)
Jun 24, 2005	22.45	22.59	22.10	22.20	1,057,800	-0.34(-1.51%)
Jun 23, 2005	22.90	23.05	22.50	22.55	1,070,000	-0.38(-1.66%)
Jun 22, 2005	23.14	23.17	22.86	22.93	759,200	-0.16(-0.69%)
Jun 21, 2005	23.35	23.38	23.02	23.09	979,600	-0.27(-1.18%)
Jun 20, 2005	22.93	23.38	22.75	23.36	782,800	+0.30(+1.32%)
Jun 17, 2005	22.75	23.07	22.38	23.05	1,607,600	+0.27(+1.16%)
Jun 16, 2005	22.88	22.93	22.73	22.79	418,800	-0.12(-0.52%)
Jun 15, 2005	22.96	22.96	22.68	22.91	424,200	-0.10(-0.43%)
Jun 14, 2005	22.95	23.13	22.88	23.01	468,200	-0.01(-0.07%)
Jun 13, 2005	22.65	23.04	22.62	23.02	828,800	+0.20(+0.88%)
Jun 10, 2005	23.10	23.10	22.75	22.82	445,400	-0.23(-1.00%)
Jun 09, 2005	23.20	23.25	22.97	23.05	592,000	-0.23(-1.01%)
Jun 08, 2005	23.11	23.30	23.11	23.29	620,400	+0.15(+0.65%)
Jun 07, 2005	22.95	23.23	22.94	23.14	1,006,000	+0.14(+0.61%)
Jun 06, 2005	23.04	23.06	22.90	23.00	898,600	-0.12(-0.54%)
Jun 03, 2005	23.18	23.48	23.11	23.12	1,005,000	-0.18(-0.77%)
Jun 02, 2005	23.27	23.45	23.18	23.30	1,051,000	+0.11(+0.45%)
Jun 01, 2005	23.04	23.34	22.90	23.20	1,314,200	+0.17(+0.74%)
May 31, 2005	23.09	23.16	22.93	23.03	3,863,400	-0.02(-0.07%)
May 27, 2005	22.46	23.38	22.46	23.05	2,320,000	+0.50(+2.20%)
May 26, 2005	21.82	22.62	21.82	22.55	3,288,000	+0.71(+3.25%)
May 25, 2005	21.91	21.95	21.75	21.84	852,600	-0.00(-0.02%)
May 24, 2005	21.88	21.98	21.78	21.84	953,200	-0.08(-0.36%)
May 23, 2005	21.70	21.98	21.67	21.93	698,200	+0.18(+0.80%)
May 20, 2005	21.51	21.80	21.39	21.75	1,028,200	+0.20(+0.93%)
May 19, 2005	21.32	21.60	21.26	21.55	438,000	+0.18(+0.84%)
May 18, 2005	21.09	21.58	21.09	21.37	995,800	+0.25(+1.16%)
May 17, 2005	20.99	21.12	20.80	21.12	751,400	+0.16(+0.76%)
May 16, 2005	20.84	21.04	20.84	20.96	916,200	+0.14(+0.65%)
May 13, 2005	21.02	21.10	20.60	20.83	1,161,400	-0.23(-1.09%)
May 12, 2005	21.30	21.31	20.95	21.06	547,000	-0.26(-1.22%)
May 11, 2005	21.23	21.39	21.23	21.32	758,800	+0.03(+0.14%)
May 10, 2005	21.27	21.47	21.14	21.29	1,504,800	+0.04(+0.16%)
May 09, 2005	20.68	21.27	20.62	21.25	956,600	+0.50(+2.43%)
May 06, 2005	20.56	20.90	20.51	20.75	628,000	+0.00(+0.00%)
May 05, 2005	20.50	20.82	20.44	20.75	1,678,200	+0.14(+0.70%)
May 04, 2005	20.62	21.00	20.58	20.61	3,855,400	+0.49(+2.44%)
May 03, 2005	20.09	20.22	20.00	20.11	1,334,000	+0.04(+0.17%)
May 02, 2005	20.10	20.25	20.00	20.08	1,449,800	-0.07(-0.35%)
Apr 29, 2005	20.00	20.30	20.00	20.15	1,718,600	+0.14(+0.72%)
Apr 28, 2005	20.40	20.43	19.57	20.00	2,555,600	-0.66(-3.17%)
Apr 27, 2005	20.43	20.71	20.11	20.66	1,489,000	+0.26(+1.27%)
Apr 26, 2005	20.38	20.45	20.30	20.40	1,385,000	-0.08(-0.37%)
Apr 25, 2005	20.32	20.52	20.32	20.48	1,313,800	+0.16(+0.79%)
Apr 22, 2005	20.57	20.60	20.16	20.32	1,223,800	-0.18(-0.90%)
Apr 21, 2005	20.61	20.79	20.35	20.50	1,533,400	-0.11(-0.51%)
Apr 20, 2005	20.89	20.98	20.55	20.61	1,399,800	-0.35(-1.67%)
Apr 19, 2005	20.95	21.02	20.40	20.95	1,904,800	+0.06(+0.31%)
Apr 18, 2005	20.82	20.95	20.65	20.89	1,153,600	+0.09(+0.46%)
Apr 15, 2005	21.10	21.11	20.68	20.80	1,051,000	-0.26(-1.26%)
Apr 14, 2005	21.57	21.58	20.98	21.06	1,304,600	-0.54(-2.50%)
Apr 13, 2005	21.90	21.90	21.59	21.60	1,188,200	-0.38(-1.71%)
Apr 12, 2005	21.84	22.05	21.75	21.98	1,166,000	+0.14(+0.64%)
Apr 11, 2005	21.73	21.91	21.71	21.84	1,383,800	+0.21(+0.95%)
Apr 08, 2005	21.64	21.86	21.43	21.63	1,446,400	+0.00(+0.00%)
Apr 07, 2005	21.30	21.67	21.30	21.63	1,071,800	+0.29(+1.34%)
Apr 06, 2005	21.22	21.38	21.15	21.34	2,044,000	+0.22(+1.04%)
Apr 05, 2005	21.04	21.21	21.02	21.12	728,200	+0.09(+0.45%)
Apr 04, 2005	21.00	21.05	20.91	21.03	769,000	+0.03(+0.14%)
Apr 01, 2005	21.12	21.25	20.98	21.00	1,341,800	+0.07(+0.36%)
Mar 31, 2005	20.93	21.03	20.80	20.93	623,600	+0.00(+0.00%)
Mar 30, 2005	20.60	21.00	20.57	20.93	1,059,800	+0.30(+1.43%)
Mar 29, 2005	20.73	20.75	20.52	20.63	1,338,200	-0.05(-0.22%)
Mar 28, 2005	20.70	20.82	20.64	20.68	639,400	-0.27(-1.31%)
Mar 24, 2005	20.98	21.07	20.87	20.95	1,298,000	-0.07(-0.36%)
Mar 23, 2005	20.90	21.05	20.68	21.02	1,063,800	+0.11(+0.53%)
Mar 22, 2005	20.94	21.12	20.84	20.91	1,558,600	-0.12(-0.57%)
Mar 21, 2005	20.98	21.09	20.64	21.04	621,400	+0.05(+0.26%)
Mar 18, 2005	20.98	21.04	20.70	20.98	577,000	+0.03(+0.12%)
Mar 17, 2005	20.89	21.10	20.84	20.95	636,000	+0.07(+0.34%)
Mar 16, 2005	21.11	21.20	20.76	20.89	1,120,800	-0.25(-1.18%)
Mar 15, 2005	21.00	21.25	20.95	21.14	1,069,000	+0.06(+0.26%)
Mar 14, 2005	20.55	21.14	20.50	21.08	2,377,200	+0.57(+2.78%)
Mar 11, 2005	20.75	20.91	20.43	20.51	1,913,600	-0.36(-1.75%)
Mar 10, 2005	20.80	20.91	20.70	20.88	797,400	+0.02(+0.10%)
Mar 09, 2005	20.86	20.99	20.60	20.86	1,110,200	+0.00(+0.00%)
Mar 08, 2005	20.85	20.98	20.73	20.86	1,780,800	-0.20(-0.93%)
Mar 07, 2005	21.50	21.68	20.95	21.05	2,594,000	-0.97(-4.43%)
Mar 04, 2005	22.10	22.13	21.73	22.02	1,354,600	-0.03(-0.11%)
Mar 03, 2005	21.60	22.12	21.57	22.05	1,921,200	+0.45(+2.08%)
Mar 02, 2005	21.12	21.68	21.07	21.60	1,150,000	+0.30(+1.38%)
Mar 01, 2005	21.18	21.39	21.18	21.30	876,000	+0.18(+0.88%)
Feb 28, 2005	21.12	21.23	20.92	21.12	746,800	-0.07(-0.35%)
Feb 25, 2005	21.04	21.32	20.90	21.20	1,813,400	+0.09(+0.45%)
Feb 24, 2005	20.81	21.22	20.73	21.10	1,693,400	+0.29(+1.39%)
Feb 23, 2005	20.62	20.84	20.35	20.81	2,040,800	+0.11(+0.56%)
Feb 22, 2005	20.98	21.00	20.50	20.70	2,963,400	-0.39(-1.85%)
Feb 18, 2005	21.00	21.23	20.91	21.09	3,263,000	-0.04(-0.19%)
Feb 17, 2005	21.02	21.60	20.48	21.12	3,199,000	-0.34(-1.61%)
Feb 16, 2005	21.55	21.56	21.32	21.47	1,471,000	-0.09(-0.39%)
Feb 15, 2005	21.89	21.89	21.55	21.55	1,621,400	-0.34(-1.58%)
Feb 14, 2005	21.82	22.02	21.79	21.90	2,182,600	+0.12(+0.57%)
Feb 11, 2005	21.70	21.93	21.63	21.77	3,916,800	+0.15(+0.69%)
Feb 10, 2005	21.50	21.91	21.38	21.62	3,699,400	+0.34(+1.57%)
Feb 09, 2005	20.77	21.60	20.30	21.29	2,621,400	+0.52(+2.50%)
Feb 08, 2005	20.68	20.79	20.62	20.77	1,210,600	+0.14(+0.70%)
Feb 07, 2005	20.75	20.75	20.59	20.62	1,434,400	-0.05(-0.24%)
Feb 04, 2005	20.71	20.80	20.58	20.68	1,678,200	-0.02(-0.12%)
Feb 03, 2005	20.87	20.87	20.67	20.70	947,800	-0.14(-0.65%)
Feb 02, 2005	21.15	21.20	20.76	20.84	1,344,800	-0.24(-1.14%)
Feb 01, 2005	21.00	21.21	20.94	21.07	1,604,600	+0.09(+0.45%)
Jan 31, 2005	20.77	21.00	20.60	20.98	1,910,200	+0.28(+1.35%)
Jan 28, 2005	20.80	20.87	20.64	20.70	2,132,200	+0.08(+0.39%)
Jan 27, 2005	20.32	20.70	20.32	20.62	925,600	+0.32(+1.58%)
Jan 26, 2005	20.31	20.38	20.18	20.30	1,122,000	+0.07(+0.32%)
Jan 25, 2005	20.00	20.30	20.00	20.23	964,800	+0.22(+1.12%)
Jan 24, 2005	20.42	20.43	19.68	20.01	2,326,800	-0.48(-2.37%)
Jan 21, 2005	20.73	20.80	20.46	20.50	817,200	-0.22(-1.06%)
Jan 20, 2005	21.02	21.05	20.66	20.71	945,200	-0.25(-1.19%)
Jan 19, 2005	21.00	21.25	20.87	20.96	835,400	-0.03(-0.14%)
Jan 18, 2005	21.04	21.29	20.86	21.00	1,385,600	-0.00(-0.02%)
Jan 14, 2005	20.61	21.01	20.59	21.00	1,485,000	+0.40(+1.94%)
Jan 13, 2005	20.80	21.08	20.60	20.60	1,095,200	-0.10(-0.48%)
Jan 12, 2005	20.86	21.20	20.55	20.70	1,860,600	-0.15(-0.72%)
Jan 11, 2005	21.25	21.28	20.66	20.85	1,852,400	+0.00(+0.00%)
Jan 10, 2005	19.98	21.20	19.95	20.85	3,403,400	+0.92(+4.59%)
Jan 07, 2005	19.65	20.02	19.65	19.93	1,631,200	+0.30(+1.55%)
Jan 06, 2005	19.66	19.68	19.58	19.63	1,206,400	-0.02(-0.10%)
Jan 05, 2005	19.75	19.86	19.43	19.65	1,040,800	-0.11(-0.53%)
Jan 04, 2005	19.75	19.96	19.70	19.75	1,323,200	+0.07(+0.38%)
Jan 03, 2005	19.77	19.96	19.60	19.68	1,512,800	-0.09(-0.43%)
Dec 31, 2004	19.85	19.91	19.66	19.77	582,400	-0.04(-0.23%)
Dec 30, 2004	19.90	19.93	19.57	19.81	751,400	+0.01(+0.05%)
Dec 29, 2004	19.73	19.91	19.68	19.80	1,546,600	+0.27(+1.36%)
Dec 28, 2004	19.25	19.59	19.13	19.54	685,800	+0.33(+1.72%)
Dec 27, 2004	19.25	19.45	19.13	19.20	532,600	-0.06(-0.31%)
Dec 23, 2004	19.50	19.50	19.20	19.27	1,434,000	-0.13(-0.67%)
Dec 22, 2004	19.02	19.46	19.00	19.39	3,024,200	+0.45(+2.38%)
Dec 21, 2004	18.88	19.05	18.86	18.95	1,194,200	+0.02(+0.11%)
Dec 20, 2004	19.15	19.15	18.85	18.93	1,500,400	-0.03(-0.16%)
Dec 17, 2004	19.50	19.52	18.93	18.95	2,928,400	-0.50(-2.54%)
Dec 16, 2004	19.57	19.59	19.39	19.45	1,367,000	+0.00(+0.00%)
Dec 15, 2004	20.30	20.30	19.18	19.45	3,427,000	-0.34(-1.72%)
Dec 14, 2004	20.55	20.55	19.28	19.79	7,009,600	+0.59(+3.05%)
Dec 13, 2004	19.12	19.45	19.02	19.20	2,134,800	+0.05(+0.29%)
Dec 10, 2004	18.93	19.19	18.84	19.15	1,725,400	+0.23(+1.22%)
Dec 09, 2004	18.77	18.95	18.45	18.92	2,828,600	+0.12(+0.67%)
Dec 08, 2004	18.75	19.01	18.48	18.80	5,702,000	-0.06(-0.34%)
Dec 07, 2004	18.75	18.89	18.05	18.86	8,131,800	+0.45(+2.44%)
Dec 06, 2004	16.80	18.60	16.80	18.41	6,777,800	+1.66(+9.91%)
Dec 03, 2004	16.84	16.94	16.66	16.75	777,800	-0.05(-0.30%)
Dec 02, 2004	16.64	16.85	16.62	16.80	616,200	+0.18(+1.08%)
Dec 01, 2004	16.52	16.62	16.41	16.62	1,473,800	+0.01(+0.06%)
Nov 30, 2004	16.38	16.61	16.30	16.61	923,000	+0.23(+1.44%)
Nov 29, 2004	16.30	16.55	16.12	16.38	984,000	-0.00(-0.03%)
Nov 26, 2004	16.35	16.47	16.34	16.38	143,000	-0.02(-0.09%)
Nov 24, 2004	16.40	16.48	16.20	16.39	680,000	+0.00(+0.00%)
Nov 23, 2004	16.41	16.62	16.34	16.39	925,200	-0.08(-0.49%)
Nov 22, 2004	16.39	16.55	16.18	16.48	618,000	+0.09(+0.55%)
Nov 19, 2004	16.52	16.57	16.32	16.39	471,800	-0.11(-0.70%)
Nov 18, 2004	16.50	16.61	16.48	16.50	837,400	+0.04(+0.24%)
Nov 17, 2004	16.62	16.73	16.41	16.46	505,800	-0.06(-0.39%)
Nov 16, 2004	16.70	16.82	16.41	16.52	896,600	-0.22(-1.31%)
Nov 15, 2004	16.65	16.82	16.60	16.75	743,200	+0.08(+0.48%)
Nov 12, 2004	16.51	16.68	16.45	16.66	803,000	+0.16(+1.00%)
Nov 11, 2004	16.45	16.55	16.43	16.50	969,400	+0.05(+0.30%)
Nov 10, 2004	16.36	16.62	16.30	16.45	1,992,800	+0.22(+1.36%)
Nov 09, 2004	16.27	16.40	16.23	16.23	2,033,200	-0.02(-0.12%)
Nov 08, 2004	16.23	16.44	16.12	16.25	2,058,400	+0.15(+0.93%)
Nov 05, 2004	16.00	16.16	15.96	16.10	2,967,400	+0.15(+0.94%)
Nov 04, 2004	15.74	16.00	15.64	15.95	2,077,200	+0.21(+1.30%)
Nov 03, 2004	16.45	16.45	15.45	15.74	5,398,200	+0.40(+2.61%)
Nov 02, 2004	15.15	15.35	15.04	15.35	2,474,200	+0.22(+1.45%)

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.