Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.72	28.87	28.43	28.47	1,024,039	-0.13(-0.47%)
Nov 29, 2005	28.64	28.93	28.60	28.60	508,928	-0.04(-0.13%)
Nov 28, 2005	28.85	28.96	28.49	28.64	767,223	-0.16(-0.54%)
Nov 25, 2005	28.77	28.83	28.51	28.80	187,740	+0.11(+0.39%)
Nov 23, 2005	27.87	28.95	27.87	28.69	1,133,028	+0.20(+0.71%)
Nov 22, 2005	27.98	28.48	27.76	28.48	1,047,423	+0.48(+1.73%)
Nov 21, 2005	27.99	28.05	27.65	28.00	448,185	+0.07(+0.27%)
Nov 18, 2005	28.32	28.32	27.49	27.93	746,393	-0.09(-0.32%)
Nov 17, 2005	27.82	28.32	27.80	28.02	820,441	+0.28(+0.99%)
Nov 16, 2005	27.21	27.97	27.21	27.74	1,268,223	+0.57(+2.11%)
Nov 15, 2005	27.36	27.35	27.06	27.17	841,943	-0.18(-0.65%)
Nov 14, 2005	27.68	27.72	27.19	27.35	953,620	-0.43(-1.55%)
Nov 11, 2005	27.48	27.97	27.34	27.78	1,026,189	+0.31(+1.11%)
Nov 10, 2005	26.80	27.67	26.75	27.47	716,693	+0.61(+2.27%)
Nov 09, 2005	27.12	27.06	26.51	26.86	1,485,663	-0.25(-0.93%)
Nov 08, 2005	27.16	27.50	26.96	27.12	1,513,616	-0.98(-3.50%)
Nov 07, 2005	28.08	28.54	27.68	28.10	1,664,131	+0.01(+0.05%)
Nov 04, 2005	28.28	28.61	27.87	28.08	681,483	-0.39(-1.36%)
Nov 03, 2005	28.13	28.48	27.90	28.47	1,151,842	+0.40(+1.43%)
Nov 02, 2005	27.64	28.22	27.59	28.07	788,591	+0.45(+1.62%)
Nov 01, 2005	27.20	27.69	27.20	27.62	970,821	+0.18(+0.65%)
Oct 31, 2005	27.41	27.53	27.29	27.44	1,221,321	+0.19(+0.68%)
Oct 28, 2005	27.09	27.37	26.80	27.26	834,283	+0.51(+1.92%)
Oct 27, 2005	27.26	27.35	26.68	26.74	799,745	-0.65(-2.36%)
Oct 26, 2005	27.53	27.53	27.25	27.39	1,207,882	-0.14(-0.51%)
Oct 25, 2005	27.93	27.93	27.01	27.53	1,968,118	-0.37(-1.33%)
Oct 24, 2005	27.52	28.03	27.43	27.90	2,092,158	+0.11(+0.40%)
Oct 21, 2005	26.91	28.31	26.01	27.79	6,778,550	+3.68(+15.24%)
Oct 20, 2005	24.86	25.04	24.00	24.12	1,467,252	-0.56(-2.26%)
Oct 19, 2005	24.55	24.67	23.80	24.67	1,914,765	+0.13(+0.52%)
Oct 18, 2005	25.05	25.13	24.55	24.55	1,703,776	-0.48(-1.93%)
Oct 17, 2005	25.37	25.48	24.98	25.03	1,323,591	-0.37(-1.46%)
Oct 14, 2005	24.66	25.48	24.79	25.40	1,286,231	+0.75(+3.05%)
Oct 13, 2005	24.82	24.98	24.49	24.65	1,354,097	-0.17(-0.69%)
Oct 12, 2005	25.14	25.44	24.58	24.82	1,194,847	-0.28(-1.10%)
Oct 11, 2005	25.37	25.49	25.02	25.10	904,971	-0.30(-1.17%)
Oct 10, 2005	25.77	25.92	25.36	25.40	574,913	-0.35(-1.36%)
Oct 07, 2005	25.56	25.78	25.52	25.75	822,322	+0.42(+1.65%)
Oct 06, 2005	25.37	25.57	25.03	25.33	710,377	-0.01(-0.06%)
Oct 05, 2005	25.82	25.90	25.34	25.34	653,933	-0.54(-2.07%)
Oct 04, 2005	26.54	26.59	25.88	25.88	992,995	-0.74(-2.79%)
Oct 03, 2005	26.47	27.16	26.47	26.62	774,614	+0.14(+0.53%)
Sep 30, 2005	26.31	26.79	26.09	26.48	576,257	+0.18(+0.68%)
Sep 29, 2005	26.49	26.50	25.92	26.30	1,063,684	-0.51(-1.89%)
Sep 28, 2005	26.57	27.14	26.65	26.81	1,365,386	+0.25(+0.92%)
Sep 27, 2005	26.43	26.72	26.28	26.56	875,809	+0.22(+0.82%)
Sep 26, 2005	26.44	26.76	26.24	26.35	1,077,391	+0.10(+0.37%)
Sep 23, 2005	26.25	26.31	25.55	26.25	1,009,794	+0.53(+2.05%)
Sep 22, 2005	25.54	25.73	25.28	25.72	1,466,714	+0.19(+0.73%)
Sep 21, 2005	25.21	25.75	25.09	25.54	1,204,388	+0.22(+0.88%)
Sep 20, 2005	25.66	25.99	25.28	25.31	895,026	-0.26(-1.02%)
Sep 19, 2005	26.21	26.21	25.30	25.58	1,008,719	-0.72(-2.74%)
Sep 16, 2005	25.69	26.33	25.53	26.30	2,043,913	+0.78(+3.06%)
Sep 15, 2005	26.09	26.18	25.35	25.52	741,689	-0.50(-1.92%)
Sep 14, 2005	26.21	26.27	25.97	26.01	1,339,852	-0.22(-0.85%)
Sep 13, 2005	26.27	26.53	25.90	26.24	1,215,543	+0.04(+0.17%)
Sep 12, 2005	25.86	26.50	25.81	26.19	1,505,284	+0.44(+1.70%)
Sep 09, 2005	25.30	25.85	25.18	25.75	489,980	+0.43(+1.70%)
Sep 08, 2005	25.43	25.49	25.20	25.32	894,892	-0.15(-0.58%)
Sep 07, 2005	25.55	25.72	25.31	25.47	992,861	-0.20(-0.78%)
Sep 06, 2005	24.90	25.69	24.85	25.67	819,231	+0.80(+3.23%)
Sep 02, 2005	25.09	25.23	24.77	24.87	488,636	-0.14(-0.57%)
Sep 01, 2005	25.05	25.20	24.76	25.01	1,166,222	-0.05(-0.21%)
Aug 31, 2005	25.06	25.08	24.43	25.06	1,494,667	+0.61(+2.50%)
Aug 30, 2005	24.46	24.60	24.30	24.45	793,160	+0.00(+0.00%)
Aug 29, 2005	24.52	24.55	24.30	24.45	711,855	-0.06(-0.24%)
Aug 26, 2005	24.70	24.74	24.36	24.51	873,524	-0.18(-0.72%)
Aug 25, 2005	24.20	24.77	24.20	24.69	1,007,778	+0.45(+1.87%)
Aug 24, 2005	24.24	25.00	24.15	24.24	1,052,798	+0.03(+0.12%)
Aug 23, 2005	24.69	24.76	24.21	24.21	1,225,219	-0.57(-2.31%)
Aug 22, 2005	24.64	25.02	24.54	24.78	778,646	+0.17(+0.70%)
Aug 19, 2005	24.90	24.93	24.53	24.61	609,316	+0.01(+0.06%)
Aug 18, 2005	24.81	24.88	24.58	24.59	565,775	-0.22(-0.90%)
Aug 17, 2005	24.85	24.90	24.51	24.82	835,358	+0.00(+0.00%)
Aug 16, 2005	25.14	25.19	24.73	24.82	887,097	-0.48(-1.88%)
Aug 15, 2005	24.79	25.29	24.64	25.29	813,990	+0.42(+1.71%)
Aug 12, 2005	24.93	24.97	24.67	24.87	901,611	-0.16(-0.62%)
Aug 11, 2005	24.54	25.02	24.52	25.02	1,056,427	+0.54(+2.19%)
Aug 10, 2005	24.55	24.85	24.48	24.49	763,057	+0.01(+0.03%)
Aug 09, 2005	24.30	24.61	24.23	24.48	669,388	+0.33(+1.36%)
Aug 08, 2005	24.59	24.74	24.09	24.15	893,682	-0.40(-1.64%)
Aug 05, 2005	24.79	24.84	24.41	24.56	655,412	-0.23(-0.93%)
Aug 04, 2005	25.11	25.20	24.79	24.79	1,520,873	-0.33(-1.30%)
Aug 03, 2005	24.98	25.17	24.96	25.11	1,189,874	+0.41(+1.66%)
Aug 02, 2005	24.97	25.10	24.67	24.70	1,684,155	-0.21(-0.84%)
Aug 01, 2005	25.30	25.44	24.84	24.91	1,420,619	-0.31(-1.21%)
Jul 29, 2005	25.08	25.22	24.93	25.22	854,978	-0.01(-0.03%)
Jul 28, 2005	25.11	25.37	24.99	25.23	1,168,507	+0.08(+0.33%)
Jul 27, 2005	25.28	25.34	25.02	25.14	1,444,272	-0.12(-0.47%)
Jul 26, 2005	24.87	25.57	24.61	25.26	2,781,302	+0.21(+0.83%)
Jul 25, 2005	24.85	25.24	24.75	25.05	1,996,205	-0.39(-1.52%)
Jul 22, 2005	24.30	25.96	24.30	25.44	6,811,072	+3.69(+16.97%)
Jul 21, 2005	22.18	22.18	21.68	21.75	1,117,439	-0.31(-1.42%)
Jul 20, 2005	22.15	22.21	21.46	22.06	1,142,838	-0.09(-0.40%)
Jul 19, 2005	21.07	22.26	21.07	22.15	2,581,063	+1.31(+6.28%)
Jul 18, 2005	20.83	20.88	20.68	20.84	1,004,553	-0.08(-0.39%)
Jul 15, 2005	20.90	21.04	20.73	20.92	748,946	+0.01(+0.07%)
Jul 14, 2005	21.34	21.34	20.78	20.91	1,005,762	-0.24(-1.13%)
Jul 13, 2005	20.20	21.58	20.20	21.15	2,896,607	+1.31(+6.60%)
Jul 12, 2005	20.25	20.25	19.70	19.84	1,363,907	+0.28(+1.45%)
Jul 11, 2005	19.38	19.76	19.32	19.56	897,445	+0.17(+0.88%)
Jul 08, 2005	19.01	19.46	18.80	19.38	1,142,166	+0.33(+1.72%)
Jul 07, 2005	18.75	19.09	18.45	19.06	843,421	+0.04(+0.20%)
Jul 06, 2005	19.18	19.38	18.97	19.02	961,011	-0.07(-0.39%)
Jul 05, 2005	18.68	19.12	18.60	19.09	741,286	+0.37(+1.99%)
Jul 01, 2005	18.63	18.79	18.35	18.72	1,248,065	+0.14(+0.76%)
Jun 30, 2005	18.55	18.61	18.28	18.58	1,404,896	+0.01(+0.08%)
Jun 29, 2005	18.61	18.64	18.28	18.57	667,507	-0.04(-0.20%)
Jun 28, 2005	18.16	18.63	18.14	18.60	1,013,422	+0.52(+2.88%)
Jun 27, 2005	18.04	18.20	18.00	18.08	680,139	+0.05(+0.29%)
Jun 24, 2005	18.17	18.31	17.97	18.03	1,403,418	-0.11(-0.62%)
Jun 23, 2005	18.46	18.52	18.07	18.14	760,369	-0.31(-1.69%)
Jun 22, 2005	18.40	18.50	18.28	18.45	883,603	+0.08(+0.45%)
Jun 21, 2005	18.27	18.47	18.23	18.37	515,379	+0.08(+0.45%)
Jun 20, 2005	18.47	18.54	18.23	18.29	691,831	-0.33(-1.76%)
Jun 17, 2005	18.54	18.68	18.34	18.62	1,055,486	+0.08(+0.44%)
Jun 16, 2005	18.56	18.75	18.42	18.54	607,838	-0.01(-0.08%)
Jun 15, 2005	18.71	18.86	18.29	18.55	996,221	-0.16(-0.87%)
Jun 14, 2005	18.45	18.75	18.45	18.71	1,303,836	+0.16(+0.84%)
Jun 13, 2005	18.39	18.67	18.32	18.56	780,527	+0.16(+0.89%)
Jun 10, 2005	18.55	18.57	18.31	18.39	432,730	-0.20(-1.08%)
Jun 09, 2005	18.22	18.60	18.22	18.60	1,198,744	+0.42(+2.29%)
Jun 08, 2005	18.77	18.77	17.96	18.18	1,332,864	-0.60(-3.21%)
Jun 07, 2005	18.86	19.04	18.63	18.78	829,982	+0.00(+0.00%)
Jun 06, 2005	18.60	18.81	18.60	18.78	675,167	+0.12(+0.64%)
Jun 03, 2005	18.82	18.92	18.63	18.66	785,768	-0.16(-0.83%)
Jun 02, 2005	18.82	18.97	18.79	18.82	879,168	+0.03(+0.16%)
Jun 01, 2005	18.43	18.92	18.43	18.79	772,061	+0.23(+1.24%)
May 31, 2005	18.91	18.97	18.52	18.56	1,046,482	-0.39(-2.04%)
May 27, 2005	19.04	19.16	18.92	18.95	391,742	-0.03(-0.16%)
May 26, 2005	18.67	19.05	18.67	18.97	1,232,610	+0.31(+1.63%)
May 25, 2005	19.09	19.16	18.65	18.67	1,334,208	-0.48(-2.49%)
May 24, 2005	19.12	19.23	19.01	19.15	575,451	-0.04(-0.23%)
May 23, 2005	19.03	19.27	19.00	19.19	856,591	+0.16(+0.82%)
May 20, 2005	19.17	19.21	18.99	19.03	766,685	-0.14(-0.74%)
May 19, 2005	19.27	19.35	19.03	19.18	636,463	-0.13(-0.66%)
May 18, 2005	18.92	19.32	18.92	19.30	998,774	+0.44(+2.33%)
May 17, 2005	18.81	18.89	18.66	18.86	708,630	-0.06(-0.31%)
May 16, 2005	18.90	18.96	18.74	18.92	905,240	-0.02(-0.12%)
May 13, 2005	18.84	19.09	18.68	18.95	835,627	+0.15(+0.79%)
May 12, 2005	19.03	19.23	18.78	18.80	880,378	-0.19(-1.02%)
May 11, 2005	18.94	19.20	18.83	18.99	822,591	+0.04(+0.20%)
May 10, 2005	19.27	19.27	18.93	18.95	1,178,989	-0.36(-1.89%)
May 09, 2005	19.44	19.46	19.06	19.32	1,196,594	-0.13(-0.65%)
May 06, 2005	19.18	19.53	19.16	19.44	1,629,728	+0.45(+2.35%)
May 05, 2005	19.05	19.21	18.95	19.00	1,293,757	-0.04(-0.20%)
May 04, 2005	18.86	19.04	18.74	19.03	1,274,808	+0.18(+0.95%)
May 03, 2005	18.73	18.90	18.68	18.86	1,793,681	+0.13(+0.68%)
May 02, 2005	18.47	18.78	18.47	18.73	1,694,503	+0.26(+1.41%)
Apr 29, 2005	18.22	18.51	18.08	18.47	1,324,263	+0.42(+2.35%)
Apr 28, 2005	18.07	18.16	17.97	18.04	2,253,155	-0.03(-0.16%)
Apr 27, 2005	18.44	18.44	18.03	18.07	1,400,999	-0.34(-1.86%)
Apr 26, 2005	18.66	18.95	18.36	18.42	1,903,611	-0.25(-1.32%)
Apr 25, 2005	18.40	18.82	18.29	18.66	2,370,745	+0.62(+3.42%)
Apr 22, 2005	19.33	19.33	17.82	18.04	4,527,679	-1.27(-6.59%)
Apr 21, 2005	19.06	19.41	18.95	19.32	1,221,321	+0.41(+2.16%)
Apr 20, 2005	19.79	19.93	18.83	18.91	2,208,807	+0.02(+0.12%)
Apr 19, 2005	18.57	18.92	18.43	18.89	1,822,978	+0.43(+2.34%)
Apr 18, 2005	18.57	18.58	18.33	18.45	2,868,117	-0.05(-0.28%)
Apr 15, 2005	18.39	18.57	18.21	18.51	2,548,675	+0.15(+0.81%)
Apr 14, 2005	19.09	19.29	18.32	18.36	2,955,066	-0.10(-0.52%)
Apr 13, 2005	18.87	18.92	18.36	18.45	1,125,368	-0.37(-1.98%)
Apr 12, 2005	18.98	18.98	18.68	18.83	1,880,093	-0.10(-0.55%)
Apr 11, 2005	19.35	19.36	18.89	18.93	1,015,169	-0.31(-1.62%)
Apr 08, 2005	19.68	19.68	19.22	19.24	1,028,877	-0.31(-1.60%)
Apr 07, 2005	19.61	19.64	19.35	19.56	797,729	-0.06(-0.30%)
Apr 06, 2005	19.48	19.78	19.33	19.61	1,258,547	+0.23(+1.19%)
Apr 05, 2005	19.17	19.46	18.99	19.38	3,797,547	+0.22(+1.13%)
Apr 04, 2005	19.51	19.52	19.02	19.17	1,760,219	-0.34(-1.75%)
Apr 01, 2005	20.11	20.16	19.20	19.51	1,809,405	-0.55(-2.75%)
Mar 31, 2005	19.94	20.31	19.79	20.06	1,461,608	+0.19(+0.97%)
Mar 30, 2005	20.20	20.39	19.39	19.87	2,341,986	-0.36(-1.77%)
Mar 29, 2005	20.08	20.39	20.02	20.23	1,158,427	+0.02(+0.11%)
Mar 28, 2005	20.09	20.37	19.84	20.20	1,742,076	+0.29(+1.46%)
Mar 24, 2005	20.49	20.49	19.91	19.91	1,061,802	-0.54(-2.62%)
Mar 23, 2005	20.43	20.64	20.21	20.45	480,035	+0.01(+0.04%)
Mar 22, 2005	20.52	20.69	20.35	20.44	883,334	-0.16(-0.76%)
Mar 21, 2005	20.54	20.71	20.34	20.60	367,552	+0.04(+0.18%)
Mar 18, 2005	20.54	20.69	20.41	20.56	1,668,163	-0.03(-0.14%)
Mar 17, 2005	20.35	20.83	20.20	20.59	673,823	+0.29(+1.43%)
Mar 16, 2005	20.55	20.57	20.22	20.30	1,052,933	-0.33(-1.62%)
Mar 15, 2005	21.24	21.24	20.45	20.63	1,128,459	-0.64(-3.01%)
Mar 14, 2005	21.15	21.41	21.06	21.27	640,495	+0.25(+1.17%)
Mar 11, 2005	21.06	21.21	20.98	21.03	411,362	+0.03(+0.14%)
Mar 10, 2005	21.07	21.27	20.69	21.00	585,664	-0.01(-0.04%)
Mar 09, 2005	21.66	21.67	20.92	21.01	929,026	-0.77(-3.55%)
Mar 08, 2005	21.64	21.84	21.62	21.78	667,641	+0.19(+0.90%)
Mar 07, 2005	21.36	21.74	21.36	21.59	709,839	+0.18(+0.83%)
Mar 04, 2005	21.34	21.58	21.24	21.41	843,152	+0.10(+0.45%)
Mar 03, 2005	21.59	21.59	21.01	21.31	1,769,760	-0.27(-1.24%)
Mar 02, 2005	21.69	21.77	21.50	21.58	673,017	-0.16(-0.72%)
Mar 01, 2005	21.70	21.80	21.33	21.74	1,047,691	+0.03(+0.14%)
Feb 28, 2005	21.66	21.81	21.45	21.71	1,216,886	+0.05(+0.24%)
Feb 25, 2005	21.28	21.68	20.95	21.65	1,048,632	+0.33(+1.57%)
Feb 24, 2005	20.57	21.37	20.46	21.32	1,249,274	+0.77(+3.77%)
Feb 23, 2005	20.40	20.59	20.28	20.54	1,183,021	+0.09(+0.44%)
Feb 22, 2005	20.81	20.87	20.44	20.46	1,085,051	-0.37(-1.79%)
Feb 18, 2005	20.92	21.00	20.78	20.83	807,539	-0.04(-0.21%)
Feb 17, 2005	21.13	21.24	20.84	20.87	807,674	-0.31(-1.48%)
Feb 16, 2005	21.03	21.34	20.92	21.18	606,360	+0.04(+0.18%)
Feb 15, 2005	21.13	21.36	21.01	21.15	1,372,777	-0.04(-0.21%)
Feb 14, 2005	21.42	21.45	21.11	21.19	976,466	-0.28(-1.28%)
Feb 11, 2005	21.41	21.77	21.33	21.47	1,196,728	+0.06(+0.28%)
Feb 10, 2005	21.33	21.55	21.11	21.41	1,319,559	+0.16(+0.77%)
Feb 09, 2005	21.56	21.56	21.16	21.24	1,052,126	-0.26(-1.21%)
Feb 08, 2005	21.49	21.74	21.36	21.50	1,091,636	-0.07(-0.34%)
Feb 07, 2005	21.74	21.97	21.44	21.58	2,589,933	-0.04(-0.21%)
Feb 04, 2005	21.65	21.69	21.40	21.62	2,465,489	-0.08(-0.38%)
Feb 03, 2005	21.94	21.94	21.58	21.71	1,740,867	-0.25(-1.15%)
Feb 02, 2005	22.14	22.14	21.79	21.96	1,787,903	-0.20(-0.91%)
Feb 01, 2005	22.40	22.58	21.91	22.16	3,872,267	-0.42(-1.85%)
Jan 31, 2005	22.61	22.84	22.53	22.58	1,882,512	+0.13(+0.56%)
Jan 28, 2005	22.88	23.19	21.60	22.45	4,855,452	+0.42(+1.93%)
Jan 27, 2005	21.55	22.21	21.53	22.03	1,745,839	+0.38(+1.75%)
Jan 26, 2005	21.58	21.77	21.11	21.65	1,388,904	+0.14(+0.66%)
Jan 25, 2005	21.39	21.61	21.30	21.50	1,190,681	+0.18(+0.84%)
Jan 24, 2005	21.18	21.46	21.18	21.33	987,485	+0.15(+0.70%)
Jan 21, 2005	21.48	21.50	21.08	21.18	1,064,624	-0.19(-0.87%)
Jan 20, 2005	21.24	21.55	21.18	21.36	910,212	-0.01(-0.03%)
Jan 19, 2005	21.37	21.65	21.33	21.37	1,062,340	-0.15(-0.69%)
Jan 18, 2005	21.13	21.58	20.84	21.52	667,507	+0.22(+1.01%)
Jan 14, 2005	21.01	21.33	21.01	21.30	660,787	+0.27(+1.27%)
Jan 13, 2005	21.37	21.47	20.95	21.04	1,113,139	-0.33(-1.57%)
Jan 12, 2005	21.22	21.40	20.98	21.37	665,356	+0.23(+1.09%)
Jan 11, 2005	21.53	21.57	21.08	21.14	1,079,138	-0.39(-1.83%)
Jan 10, 2005	21.15	21.64	21.04	21.53	1,653,111	+0.44(+2.08%)
Jan 07, 2005	21.34	21.39	21.00	21.10	1,626,099	-0.22(-1.01%)
Jan 06, 2005	20.84	21.39	20.69	21.31	1,098,759	+0.41(+1.96%)
Jan 05, 2005	21.27	21.47	20.84	20.90	1,078,198	-0.44(-2.06%)
Jan 04, 2005	21.25	21.42	21.02	21.34	1,901,998	+0.10(+0.46%)
Jan 03, 2005	22.03	22.06	21.21	21.24	991,383	-0.65(-2.99%)
Dec 31, 2004	21.99	22.09	21.85	21.90	447,378	-0.10(-0.47%)
Dec 30, 2004	22.03	22.27	21.91	22.00	648,289	-0.07(-0.34%)
Dec 29, 2004	21.85	22.08	21.74	22.08	580,154	+0.34(+1.57%)
Dec 28, 2004	21.52	21.80	21.49	21.74	634,447	+0.15(+0.69%)
Dec 27, 2004	21.80	21.80	21.37	21.59	1,482,035	-0.28(-1.26%)
Dec 23, 2004	21.54	22.46	21.54	21.86	3,430,532	+1.58(+7.82%)
Dec 22, 2004	19.91	20.40	19.79	20.28	1,590,486	+0.49(+2.48%)
Dec 21, 2004	19.53	19.88	19.43	19.79	1,371,567	+0.22(+1.14%)
Dec 20, 2004	19.44	19.71	19.38	19.56	1,285,290	+0.13(+0.65%)
Dec 17, 2004	19.31	19.58	19.09	19.44	1,387,828	-0.06(-0.31%)
Dec 16, 2004	19.86	20.00	19.34	19.50	1,226,294	-0.35(-1.76%)
Dec 15, 2004	20.09	20.23	19.79	19.85	996,221	-0.34(-1.70%)
Dec 14, 2004	20.17	20.41	20.04	20.19	955,635	+0.13(+0.67%)
Dec 13, 2004	20.20	20.42	19.93	20.05	1,088,008	-0.08(-0.41%)
Dec 10, 2004	20.65	20.65	19.98	20.14	620,336	-0.09(-0.44%)
Dec 09, 2004	20.04	20.24	19.89	20.23	690,621	+0.17(+0.85%)
Dec 08, 2004	19.96	20.27	19.88	20.05	715,618	+0.22(+1.09%)
Dec 07, 2004	20.41	20.43	19.83	19.84	1,098,356	-0.60(-2.95%)
Dec 06, 2004	20.37	20.54	20.32	20.44	1,054,411	+0.11(+0.55%)
Dec 03, 2004	20.44	20.57	20.29	20.33	1,106,688	-0.16(-0.80%)
Dec 02, 2004	20.26	20.49	20.23	20.49	900,536	+0.06(+0.29%)

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.