Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	28.19	28.35	27.25	27.67	11,622,390	-1.43(-4.93%)
Oct 28, 2005	28.95	29.15	28.89	29.11	1,727,788	+0.37(+1.29%)
Oct 27, 2005	28.91	28.92	28.66	28.74	1,210,489	-0.16(-0.56%)
Oct 26, 2005	29.11	29.26	28.85	28.90	2,113,727	-0.16(-0.56%)
Oct 25, 2005	28.98	29.10	28.73	29.06	1,230,600	+0.01(+0.04%)
Oct 24, 2005	28.92	29.13	28.82	29.05	1,284,389	+0.18(+0.61%)
Oct 21, 2005	28.74	28.90	28.59	28.88	2,405,177	+0.25(+0.88%)
Oct 20, 2005	28.78	28.90	28.56	28.63	1,653,888	-0.25(-0.87%)
Oct 19, 2005	28.77	28.88	28.48	28.88	1,478,635	+0.03(+0.09%)
Oct 18, 2005	28.83	29.07	28.74	28.85	1,432,348	+0.03(+0.11%)
Oct 17, 2005	28.76	28.85	28.57	28.82	1,716,296	+0.12(+0.41%)
Oct 14, 2005	28.56	28.80	28.35	28.70	1,640,641	+0.14(+0.50%)
Oct 13, 2005	28.51	28.78	28.40	28.56	1,840,314	-0.07(-0.24%)
Oct 12, 2005	28.84	28.91	28.57	28.63	1,392,924	-0.01(-0.04%)
Oct 11, 2005	28.60	28.77	28.59	28.64	1,337,859	+0.04(+0.15%)
Oct 10, 2005	28.70	28.93	28.48	28.59	1,572,646	+0.02(+0.07%)
Oct 07, 2005	28.83	28.83	28.38	28.58	1,333,868	-0.13(-0.46%)
Oct 06, 2005	28.78	28.87	28.56	28.71	1,983,804	+0.03(+0.11%)
Oct 05, 2005	28.83	28.88	28.68	28.68	1,415,589	-0.21(-0.74%)
Oct 04, 2005	29.02	29.24	28.89	28.89	1,776,150	-0.05(-0.17%)
Oct 03, 2005	28.86	29.00	28.78	28.94	1,851,646	+0.04(+0.13%)
Sep 30, 2005	28.66	29.44	28.80	28.90	2,864,058	+0.24(+0.83%)
Sep 29, 2005	28.51	28.69	28.31	28.66	2,319,785	+0.24(+0.84%)
Sep 28, 2005	28.39	28.90	28.33	28.43	1,628,510	+0.04(+0.13%)
Sep 27, 2005	27.87	28.61	27.78	28.39	4,018,365	+0.68(+2.44%)
Sep 26, 2005	27.90	28.04	27.69	27.71	3,576,881	+0.11(+0.39%)
Sep 23, 2005	27.57	27.66	27.39	27.60	2,100,639	+0.14(+0.52%)
Sep 22, 2005	27.62	27.75	27.20	27.46	2,582,026	-0.05(-0.18%)
Sep 21, 2005	27.81	27.85	27.47	27.51	2,844,746	-0.46(-1.66%)
Sep 20, 2005	28.04	28.08	27.86	27.97	2,457,529	-0.01(-0.04%)
Sep 19, 2005	27.99	28.19	27.87	27.99	2,839,638	-0.21(-0.73%)
Sep 16, 2005	28.51	28.69	28.18	28.19	13,021,221	-0.31(-1.10%)
Sep 15, 2005	28.44	28.51	28.25	28.51	2,626,238	+0.09(+0.31%)
Sep 14, 2005	28.44	28.54	28.36	28.42	2,669,333	+0.04(+0.13%)
Sep 13, 2005	28.46	28.46	28.15	28.38	1,963,533	-0.07(-0.24%)
Sep 12, 2005	28.67	28.69	28.36	28.45	1,718,531	-0.26(-0.92%)
Sep 09, 2005	28.60	28.76	28.49	28.71	1,085,035	+0.20(+0.70%)
Sep 08, 2005	28.63	28.76	28.46	28.51	1,201,870	-0.22(-0.76%)
Sep 07, 2005	28.70	28.75	28.58	28.73	1,419,579	+0.04(+0.13%)
Sep 06, 2005	28.49	28.78	28.39	28.69	1,387,019	+0.39(+1.39%)
Sep 02, 2005	28.31	28.42	28.20	28.30	1,191,495	+0.01(+0.04%)
Sep 01, 2005	28.24	28.71	28.21	28.29	1,342,008	-0.11(-0.40%)
Aug 31, 2005	28.14	28.44	27.87	28.40	1,357,331	+0.26(+0.94%)
Aug 30, 2005	28.27	28.27	27.94	28.14	1,558,281	-0.33(-1.14%)
Aug 29, 2005	28.31	28.50	28.26	28.46	1,282,314	+0.17(+0.60%)
Aug 26, 2005	28.23	28.49	28.21	28.29	1,716,456	-0.03(-0.09%)
Aug 25, 2005	28.38	28.51	28.21	28.32	1,745,824	-0.01(-0.04%)
Aug 24, 2005	28.51	28.56	28.30	28.33	1,402,501	-0.16(-0.57%)
Aug 23, 2005	28.69	28.74	28.46	28.49	877,860	-0.17(-0.59%)
Aug 22, 2005	28.68	28.83	28.51	28.66	1,664,742	+0.01(+0.02%)
Aug 19, 2005	28.73	28.82	28.59	28.66	1,201,551	+0.08(+0.26%)
Aug 18, 2005	28.58	28.68	28.56	28.58	1,562,112	+0.04(+0.13%)
Aug 17, 2005	28.46	28.66	28.40	28.54	2,093,297	+0.14(+0.51%)
Aug 16, 2005	28.82	29.05	28.31	28.40	2,883,052	-0.17(-0.59%)
Aug 15, 2005	28.47	28.58	28.30	28.57	884,563	+0.19(+0.66%)
Aug 12, 2005	28.56	28.66	28.32	28.38	1,452,300	-0.18(-0.64%)
Aug 11, 2005	28.44	28.56	28.21	28.56	1,068,754	+0.14(+0.51%)
Aug 10, 2005	28.31	28.65	28.30	28.42	1,328,122	+0.22(+0.78%)
Aug 09, 2005	28.20	28.34	28.14	28.20	1,036,832	+0.09(+0.33%)
Aug 08, 2005	28.16	28.35	28.07	28.11	1,123,022	+0.02(+0.09%)
Aug 05, 2005	28.20	28.31	27.98	28.08	1,665,859	-0.22(-0.77%)
Aug 04, 2005	28.40	28.41	28.17	28.30	1,004,750	-0.18(-0.64%)
Aug 03, 2005	28.42	28.54	28.33	28.48	1,011,135	-0.02(-0.07%)
Aug 02, 2005	28.17	28.54	27.99	28.50	1,425,485	+0.31(+1.09%)
Aug 01, 2005	28.35	28.49	28.17	28.19	1,280,877	-0.19(-0.68%)
Jul 29, 2005	28.66	28.78	28.35	28.39	1,564,346	-0.35(-1.22%)
Jul 28, 2005	28.31	28.76	28.22	28.74	2,167,676	+0.63(+2.23%)
Jul 27, 2005	28.19	28.46	28.10	28.11	2,122,506	+0.26(+0.92%)
Jul 26, 2005	27.82	28.08	27.69	27.86	2,632,782	+0.04(+0.14%)
Jul 25, 2005	27.87	28.00	27.80	27.82	952,877	-0.06(-0.20%)
Jul 22, 2005	27.94	27.99	27.80	27.87	846,416	-0.02(-0.07%)
Jul 21, 2005	27.88	27.92	27.67	27.89	1,333,230	-0.01(-0.02%)
Jul 20, 2005	27.75	27.92	27.63	27.90	968,678	+0.04(+0.13%)
Jul 19, 2005	27.82	27.88	27.76	27.86	1,193,570	+0.06(+0.23%)
Jul 18, 2005	27.94	27.98	27.76	27.80	1,478,795	-0.27(-0.96%)
Jul 15, 2005	27.99	28.13	27.99	28.07	847,853	-0.01(-0.04%)
Jul 14, 2005	28.50	28.50	28.01	28.08	1,146,325	+0.18(+0.63%)
Jul 13, 2005	27.82	27.95	27.74	27.91	1,213,522	-0.11(-0.40%)
Jul 12, 2005	27.63	28.09	27.62	28.02	1,399,149	+0.26(+0.95%)
Jul 11, 2005	27.99	28.00	27.72	27.75	1,534,020	-0.21(-0.74%)
Jul 08, 2005	27.63	28.06	27.63	27.96	892,065	+0.34(+1.22%)
Jul 07, 2005	27.60	27.67	27.25	27.62	1,334,187	-0.19(-0.68%)
Jul 06, 2005	27.74	27.95	27.74	27.81	1,458,365	-0.12(-0.43%)
Jul 05, 2005	27.91	28.12	27.82	27.93	931,649	-0.04(-0.13%)
Jul 01, 2005	27.93	28.02	27.79	27.97	1,040,663	+0.13(+0.45%)
Jun 30, 2005	27.91	28.11	27.82	27.84	1,407,289	-0.06(-0.20%)
Jun 29, 2005	27.97	27.97	27.78	27.90	1,437,456	-0.14(-0.49%)
Jun 28, 2005	27.82	28.08	27.81	28.04	988,151	+0.21(+0.77%)
Jun 27, 2005	27.86	27.88	27.69	27.82	1,406,172	-0.04(-0.13%)
Jun 24, 2005	28.07	28.19	27.86	27.86	1,073,543	-0.27(-0.96%)
Jun 23, 2005	28.44	28.44	28.05	28.13	988,630	-0.34(-1.21%)
Jun 22, 2005	28.50	28.56	28.29	28.48	895,257	+0.06(+0.20%)
Jun 21, 2005	28.54	28.59	28.29	28.42	1,121,905	-0.12(-0.42%)
Jun 20, 2005	28.51	28.58	28.33	28.54	1,229,483	+0.03(+0.11%)
Jun 17, 2005	28.45	28.64	28.32	28.51	3,177,215	+0.15(+0.53%)
Jun 16, 2005	28.41	28.41	28.14	28.36	2,520,895	-0.01(-0.02%)
Jun 15, 2005	28.27	28.36	28.11	28.36	1,526,838	+0.07(+0.24%)
Jun 14, 2005	28.29	28.36	28.20	28.29	2,840,596	+0.00(+0.00%)
Jun 13, 2005	28.35	28.59	28.25	28.29	1,925,865	-0.23(-0.79%)
Jun 10, 2005	28.76	28.76	28.37	28.52	2,329,043	-0.39(-1.34%)
Jun 09, 2005	28.95	28.95	28.66	28.91	1,429,954	+0.03(+0.09%)
Jun 08, 2005	29.13	29.13	28.78	28.88	3,922,119	-0.20(-0.69%)
Jun 07, 2005	29.13	29.38	29.04	29.08	2,129,689	+0.03(+0.09%)
Jun 06, 2005	28.93	29.13	28.93	29.06	1,462,834	+0.13(+0.43%)
Jun 03, 2005	28.93	29.11	28.82	28.93	1,557,962	+0.04(+0.13%)
Jun 02, 2005	28.76	28.94	28.68	28.90	1,604,090	+0.06(+0.22%)
Jun 01, 2005	28.33	28.84	28.33	28.83	2,422,255	+0.33(+1.16%)
May 31, 2005	28.66	28.66	28.41	28.50	1,426,283	-0.16(-0.57%)
May 27, 2005	28.41	28.66	28.41	28.66	1,126,214	-0.04(-0.13%)
May 26, 2005	28.56	28.81	28.54	28.70	1,405,853	+0.14(+0.50%)
May 25, 2005	28.52	28.68	28.42	28.56	3,355,660	-0.03(-0.09%)
May 24, 2005	28.44	28.62	28.31	28.58	1,435,062	-0.03(-0.09%)
May 23, 2005	28.29	28.63	28.24	28.61	1,039,546	+0.29(+1.04%)
May 20, 2005	28.51	28.51	28.24	28.31	1,520,613	-0.16(-0.57%)
May 19, 2005	28.47	28.56	28.39	28.48	1,173,459	-0.08(-0.26%)
May 18, 2005	28.43	28.64	28.32	28.55	1,598,344	+0.19(+0.66%)
May 17, 2005	28.29	28.44	28.19	28.36	1,185,749	-0.03(-0.09%)
May 16, 2005	28.26	28.46	28.22	28.39	1,183,196	+0.26(+0.91%)
May 13, 2005	28.24	28.27	27.99	28.13	1,193,889	-0.11(-0.40%)
May 12, 2005	28.30	28.56	28.24	28.24	1,367,227	-0.04(-0.13%)
May 11, 2005	28.38	28.51	28.13	28.28	1,341,051	-0.03(-0.11%)
May 10, 2005	28.53	28.59	28.22	28.31	2,104,470	-0.21(-0.72%)
May 09, 2005	28.49	28.66	28.33	28.52	1,648,461	+0.04(+0.13%)
May 06, 2005	28.51	28.66	28.47	28.48	1,836,643	+0.05(+0.18%)
May 05, 2005	28.48	28.66	28.31	28.43	1,757,316	-0.06(-0.22%)
May 04, 2005	28.22	28.52	28.07	28.49	1,873,513	+0.23(+0.82%)
May 03, 2005	28.06	28.35	28.01	28.26	2,879,222	+0.13(+0.47%)
May 02, 2005	27.94	28.18	27.84	28.13	2,199,598	-0.03(-0.11%)
Apr 29, 2005	27.55	28.16	27.47	28.16	4,935,809	+0.87(+3.19%)
Apr 28, 2005	27.25	27.51	27.13	27.29	4,381,480	+0.48(+1.78%)
Apr 27, 2005	26.72	27.03	26.53	26.82	1,704,006	+0.00(+0.00%)
Apr 26, 2005	26.86	26.99	26.75	26.82	1,331,953	-0.13(-0.47%)
Apr 25, 2005	26.95	27.15	26.87	26.94	1,651,813	+0.05(+0.19%)
Apr 22, 2005	26.90	27.00	26.72	26.89	2,096,809	-0.08(-0.30%)
Apr 21, 2005	26.85	27.05	26.82	26.97	1,284,708	+0.23(+0.84%)
Apr 20, 2005	26.88	27.02	26.68	26.75	1,370,100	-0.17(-0.63%)
Apr 19, 2005	26.98	27.10	26.68	26.92	1,723,798	-0.17(-0.62%)
Apr 18, 2005	27.25	27.26	27.07	27.08	2,894,704	-0.13(-0.46%)
Apr 15, 2005	27.27	27.36	27.20	27.21	3,324,057	-0.02(-0.07%)
Apr 14, 2005	27.00	27.25	27.00	27.23	1,775,512	+0.23(+0.84%)
Apr 13, 2005	27.15	27.34	26.98	27.00	1,183,994	-0.21(-0.76%)
Apr 12, 2005	27.03	27.36	26.86	27.21	1,320,142	+0.18(+0.67%)
Apr 11, 2005	27.08	27.30	27.00	27.03	1,061,891	-0.10(-0.37%)
Apr 08, 2005	27.26	27.35	27.13	27.13	906,430	-0.14(-0.51%)
Apr 07, 2005	27.23	27.37	27.14	27.27	1,267,151	+0.08(+0.28%)
Apr 06, 2005	27.22	27.32	27.15	27.19	977,617	-0.03(-0.09%)
Apr 05, 2005	27.06	27.33	27.06	27.22	1,946,136	+0.23(+0.86%)
Apr 04, 2005	26.78	27.10	26.59	26.98	1,922,513	+0.24(+0.89%)
Apr 01, 2005	27.09	27.20	26.63	26.75	1,799,613	-0.36(-1.34%)
Mar 31, 2005	27.13	27.17	27.03	27.11	1,456,130	+0.04(+0.16%)
Mar 30, 2005	27.00	27.15	26.95	27.07	1,869,203	+0.23(+0.84%)
Mar 29, 2005	26.80	27.10	26.77	26.84	1,704,485	+0.01(+0.02%)
Mar 28, 2005	26.94	27.19	26.82	26.83	2,324,573	+0.01(+0.02%)
Mar 24, 2005	27.00	27.03	26.68	26.83	1,680,384	-0.04(-0.14%)
Mar 23, 2005	26.72	26.93	26.63	26.87	2,869,804	+0.08(+0.28%)
Mar 22, 2005	26.82	27.25	26.77	26.79	2,529,354	-0.18(-0.67%)
Mar 21, 2005	26.83	27.11	26.78	26.97	2,825,752	+0.15(+0.56%)
Mar 18, 2005	26.70	27.32	26.69	26.82	10,876,848	+0.25(+0.94%)
Mar 17, 2005	26.95	26.95	26.57	26.57	3,019,041	-0.41(-1.51%)
Mar 16, 2005	27.11	27.19	26.91	26.98	1,352,064	-0.17(-0.62%)
Mar 15, 2005	27.32	27.37	27.14	27.15	1,439,690	-0.11(-0.41%)
Mar 14, 2005	27.16	27.29	26.97	27.26	3,381,677	+0.10(+0.37%)
Mar 11, 2005	27.44	27.50	27.08	27.16	1,579,190	-0.24(-0.87%)
Mar 10, 2005	27.52	27.68	27.40	27.40	1,290,773	+0.01(+0.05%)
Mar 09, 2005	27.49	27.52	27.29	27.39	2,032,485	-0.10(-0.36%)
Mar 08, 2005	27.59	27.62	27.49	27.49	1,882,451	-0.16(-0.59%)
Mar 07, 2005	27.91	27.93	27.56	27.65	1,732,098	-0.28(-1.01%)
Mar 04, 2005	27.88	28.05	27.82	27.93	1,306,415	+0.15(+0.54%)
Mar 03, 2005	27.75	27.93	27.69	27.78	961,177	+0.06(+0.23%)
Mar 02, 2005	27.81	27.95	27.60	27.72	1,176,492	-0.09(-0.34%)
Mar 01, 2005	27.44	27.88	27.42	27.81	2,085,636	+0.24(+0.89%)
Feb 28, 2005	27.59	27.81	27.44	27.57	2,164,963	-0.19(-0.68%)
Feb 25, 2005	27.41	27.81	27.31	27.75	2,029,932	+0.19(+0.68%)
Feb 24, 2005	27.53	27.66	27.35	27.57	1,748,538	+0.10(+0.36%)
Feb 23, 2005	27.13	27.58	27.04	27.47	2,382,193	+0.11(+0.39%)
Feb 22, 2005	27.16	27.49	27.07	27.36	1,951,563	-0.21(-0.77%)
Feb 18, 2005	27.66	27.70	27.48	27.57	1,749,814	-0.18(-0.63%)
Feb 17, 2005	28.01	28.09	27.64	27.75	2,186,670	-0.34(-1.23%)
Feb 16, 2005	28.13	28.14	27.86	28.09	1,568,337	-0.07(-0.24%)
Feb 15, 2005	28.07	28.27	28.04	28.16	1,420,058	+0.00(+0.00%)
Feb 14, 2005	28.19	28.29	28.07	28.16	1,588,927	+0.03(+0.11%)
Feb 11, 2005	28.01	28.40	27.93	28.13	3,078,256	+0.19(+0.70%)
Feb 10, 2005	27.80	27.95	27.70	27.94	2,674,121	+0.14(+0.50%)
Feb 09, 2005	27.87	27.87	27.70	27.80	1,778,225	+0.04(+0.16%)
Feb 08, 2005	27.79	27.85	27.64	27.75	1,823,235	-0.21(-0.74%)
Feb 07, 2005	27.78	28.09	27.78	27.96	1,567,698	+0.11(+0.40%)
Feb 04, 2005	27.89	27.94	27.75	27.85	3,032,767	+0.11(+0.38%)
Feb 03, 2005	27.88	27.97	27.59	27.74	2,160,174	-0.26(-0.94%)
Feb 02, 2005	28.07	28.14	27.84	28.01	2,284,192	-0.16(-0.56%)
Feb 01, 2005	27.75	28.16	27.57	28.16	1,840,473	+0.19(+0.69%)
Jan 31, 2005	28.16	28.56	27.80	27.97	3,082,725	-0.41(-1.44%)
Jan 28, 2005	28.05	28.38	28.05	28.38	2,303,824	+0.21(+0.76%)
Jan 27, 2005	27.81	28.17	27.72	28.16	1,572,806	+0.41(+1.49%)
Jan 26, 2005	27.98	27.98	27.63	27.75	2,323,775	-0.11(-0.38%)
Jan 25, 2005	27.86	27.96	27.67	27.86	1,051,038	+0.09(+0.32%)
Jan 24, 2005	27.76	27.91	27.71	27.77	1,048,484	+0.01(+0.05%)
Jan 21, 2005	27.75	27.86	27.64	27.75	896,534	-0.01(-0.05%)
Jan 20, 2005	27.97	28.01	27.64	27.77	1,853,881	-0.21(-0.74%)
Jan 19, 2005	28.18	28.19	27.89	27.97	1,219,587	-0.21(-0.73%)
Jan 18, 2005	27.62	28.18	27.56	28.18	1,639,683	+0.43(+1.53%)
Jan 14, 2005	27.41	27.81	27.40	27.75	1,255,659	+0.28(+1.00%)
Jan 13, 2005	27.47	27.66	27.44	27.48	1,251,509	-0.12(-0.43%)
Jan 12, 2005	27.63	27.72	27.50	27.60	1,576,637	-0.07(-0.25%)
Jan 11, 2005	27.62	27.71	27.45	27.67	1,368,823	+0.03(+0.09%)
Jan 10, 2005	27.61	27.69	27.57	27.64	1,839,356	-0.06(-0.20%)
Jan 07, 2005	28.04	28.05	27.65	27.70	1,586,213	-0.20(-0.72%)
Jan 06, 2005	27.75	27.96	27.66	27.90	1,658,357	+0.04(+0.13%)
Jan 05, 2005	27.69	28.16	27.69	27.86	2,468,862	+0.17(+0.61%)
Jan 04, 2005	27.81	28.01	27.53	27.69	2,016,045	-0.10(-0.36%)
Jan 03, 2005	27.99	28.13	27.67	27.79	2,119,633	-0.19(-0.67%)
Dec 31, 2004	27.97	28.07	27.74	27.98	752,565	+0.11(+0.38%)
Dec 30, 2004	27.97	28.03	27.82	27.87	770,442	+0.17(+0.61%)
Dec 29, 2004	27.84	27.87	27.59	27.70	780,497	-0.24(-0.87%)
Dec 28, 2004	27.92	27.96	27.71	27.95	744,904	+0.12(+0.43%)
Dec 27, 2004	27.97	28.05	27.83	27.83	755,279	-0.08(-0.29%)
Dec 23, 2004	27.96	28.03	27.86	27.91	730,060	+0.07(+0.25%)
Dec 22, 2004	27.70	27.94	27.70	27.84	1,449,427	+0.04(+0.14%)
Dec 21, 2004	27.69	27.86	27.40	27.81	1,634,735	+0.23(+0.82%)
Dec 20, 2004	27.57	27.79	27.40	27.58	914,889	+0.00(+0.00%)
Dec 17, 2004	27.54	27.87	27.53	27.58	2,238,224	-0.30(-1.08%)
Dec 16, 2004	27.75	27.94	27.60	27.88	1,112,807	+0.24(+0.86%)
Dec 15, 2004	27.67	27.70	27.49	27.64	1,318,546	-0.03(-0.09%)
Dec 14, 2004	27.12	27.75	27.11	27.67	2,066,004	+0.43(+1.56%)
Dec 13, 2004	27.29	27.34	26.95	27.24	1,347,754	+0.06(+0.23%)
Dec 10, 2004	27.59	27.59	26.84	27.18	1,701,452	+0.08(+0.30%)
Dec 09, 2004	27.16	27.23	26.87	27.10	1,784,929	-0.09(-0.35%)
Dec 08, 2004	27.10	27.30	26.99	27.19	1,664,582	+0.06(+0.23%)
Dec 07, 2004	27.70	27.72	27.13	27.13	1,775,512	-0.66(-2.37%)
Dec 06, 2004	27.74	27.81	27.65	27.79	1,230,919	-0.08(-0.29%)
Dec 03, 2004	27.80	28.11	27.62	27.87	1,324,770	+0.19(+0.68%)
Dec 02, 2004	27.72	27.79	27.47	27.68	1,070,191	-0.06(-0.23%)
Dec 01, 2004	27.30	27.75	27.30	27.74	1,863,457	+0.36(+1.33%)
Nov 30, 2004	27.11	27.47	26.99	27.38	3,520,059	+0.14(+0.53%)
Nov 29, 2004	28.19	28.31	27.12	27.23	6,862,153	-0.96(-3.42%)
Nov 26, 2004	27.91	28.31	27.91	28.20	403,815	+0.23(+0.81%)
Nov 24, 2004	28.21	28.31	27.95	27.97	968,519	-0.24(-0.84%)
Nov 23, 2004	28.34	28.37	28.13	28.21	1,328,122	-0.13(-0.46%)
Nov 22, 2004	27.82	28.39	27.72	28.34	1,939,911	+0.60(+2.14%)
Nov 19, 2004	28.06	28.08	27.71	27.75	1,211,127	-0.36(-1.29%)
Nov 18, 2004	27.96	28.16	27.88	28.11	1,030,607	+0.19(+0.67%)
Nov 17, 2004	28.13	28.18	27.77	27.92	1,442,404	-0.11(-0.38%)
Nov 16, 2004	28.18	28.27	27.99	28.03	1,092,856	-0.15(-0.53%)
Nov 15, 2004	28.10	28.19	27.95	28.18	1,196,762	-0.01(-0.04%)
Nov 12, 2004	27.95	28.19	27.89	28.19	1,325,409	+0.25(+0.90%)
Nov 11, 2004	27.79	28.01	27.69	27.94	1,240,496	+0.16(+0.59%)
Nov 10, 2004	27.79	27.90	27.63	27.78	1,127,332	+0.09(+0.32%)
Nov 09, 2004	27.81	27.89	27.57	27.69	1,316,311	-0.09(-0.34%)
Nov 08, 2004	27.61	27.82	27.59	27.79	2,050,043	+0.05(+0.18%)
Nov 05, 2004	27.57	27.97	27.46	27.74	1,723,159	+0.16(+0.57%)
Nov 04, 2004	27.04	27.64	27.00	27.58	2,073,665	+0.47(+1.73%)
Nov 03, 2004	26.70	27.12	26.70	27.11	3,955,159	+0.41(+1.53%)
Nov 02, 2004	26.47	26.85	26.47	26.70	3,270,268	+0.04(+0.14%)

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.