Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	24.38	24.42	24.22	24.28	3,655,612	-0.18(-0.74%)
Nov 29, 2005	24.68	24.68	24.37	24.47	2,321,270	+0.24(+0.99%)
Nov 28, 2005	24.37	24.38	24.10	24.23	2,811,570	-0.04(-0.16%)
Nov 25, 2005	24.29	24.40	24.10	24.27	1,627,869	-0.45(-1.82%)
Nov 23, 2005	24.72	24.78	24.62	24.72	1,442,731	+0.11(+0.44%)
Nov 22, 2005	24.27	24.62	24.24	24.61	3,210,423	+0.52(+2.18%)
Nov 21, 2005	24.15	24.23	24.00	24.08	9,890,709	-0.37(-1.52%)
Nov 18, 2005	25.41	25.46	24.19	24.46	11,626,150	-1.04(-4.09%)
Nov 17, 2005	25.39	25.57	25.31	25.50	1,625,623	+0.10(+0.41%)
Nov 16, 2005	25.39	25.44	25.25	25.40	1,665,427	-0.24(-0.92%)
Nov 15, 2005	25.96	25.87	25.62	25.63	2,571,727	-0.33(-1.28%)
Nov 14, 2005	26.11	26.16	25.91	25.96	2,000,799	-0.26(-0.99%)
Nov 11, 2005	26.29	26.34	26.17	26.22	2,541,721	+0.08(+0.30%)
Nov 10, 2005	26.30	26.36	26.09	26.15	2,931,593	+0.09(+0.34%)
Nov 09, 2005	25.90	26.09	25.83	26.06	1,551,119	+0.05(+0.19%)
Nov 08, 2005	26.04	26.08	25.93	26.01	1,712,375	-0.13(-0.49%)
Nov 07, 2005	25.79	26.19	25.98	26.14	2,516,818	+0.35(+1.37%)
Nov 04, 2005	25.81	25.87	25.55	25.78	2,015,904	+0.10(+0.38%)
Nov 03, 2005	25.65	25.87	25.52	25.69	2,868,928	+0.23(+0.90%)
Nov 02, 2005	25.20	25.48	25.20	25.46	2,044,685	+0.04(+0.15%)
Nov 01, 2005	25.46	25.49	25.30	25.42	4,384,530	-0.05(-0.21%)
Oct 31, 2005	25.67	25.73	25.36	25.47	6,015,869	-0.20(-0.76%)
Oct 28, 2005	25.76	25.84	25.53	25.67	5,983,210	+0.51(+2.05%)
Oct 27, 2005	25.31	25.57	25.08	25.15	5,366,559	+0.97(+4.01%)
Oct 26, 2005	24.45	24.52	24.16	24.18	2,511,307	-0.21(-0.86%)
Oct 25, 2005	24.60	24.66	24.38	24.39	2,805,446	-0.59(-2.35%)
Oct 24, 2005	24.74	24.98	24.74	24.98	1,766,263	+0.53(+2.18%)
Oct 21, 2005	24.85	24.93	24.45	24.45	2,130,416	-0.31(-1.25%)
Oct 20, 2005	24.76	24.99	24.75	24.75	2,317,800	-0.74(-2.92%)
Oct 19, 2005	25.21	25.52	25.19	25.50	2,396,182	+0.42(+1.68%)
Oct 18, 2005	24.94	25.23	24.82	25.08	1,721,969	+0.23(+0.91%)
Oct 17, 2005	24.94	24.96	24.80	24.85	2,073,058	-0.46(-1.82%)
Oct 14, 2005	25.25	25.40	25.11	25.31	2,255,338	+0.59(+2.40%)
Oct 13, 2005	24.69	24.85	24.56	24.72	2,378,424	-0.13(-0.53%)
Oct 12, 2005	25.01	25.08	24.78	24.85	2,111,841	+0.29(+1.20%)
Oct 11, 2005	24.79	24.85	24.50	24.56	2,809,732	-0.42(-1.67%)
Oct 10, 2005	25.03	25.09	24.90	24.98	1,460,897	-0.35(-1.37%)
Oct 07, 2005	25.25	25.38	25.16	25.32	2,371,279	+0.14(+0.56%)
Oct 06, 2005	25.37	25.41	25.05	25.18	3,217,159	+0.22(+0.88%)
Oct 05, 2005	25.25	25.32	24.96	24.96	1,262,695	-0.11(-0.45%)
Oct 04, 2005	25.15	25.24	25.06	25.07	1,033,263	-0.04(-0.18%)
Oct 03, 2005	25.34	25.39	25.03	25.12	2,566,420	-0.00(-0.02%)
Sep 30, 2005	25.07	25.16	24.93	25.12	2,087,550	+0.20(+0.81%)
Sep 29, 2005	24.75	24.94	24.70	24.92	2,166,750	-0.02(-0.10%)
Sep 28, 2005	24.77	24.98	24.75	24.95	1,384,352	+0.05(+0.22%)
Sep 27, 2005	24.99	25.01	24.78	24.89	1,476,002	-0.20(-0.80%)
Sep 26, 2005	24.99	25.15	24.95	25.09	2,669,909	+0.27(+1.09%)
Sep 23, 2005	24.82	24.89	24.72	24.82	2,132,049	+0.45(+1.83%)
Sep 22, 2005	24.34	24.45	24.24	24.38	1,194,315	+0.05(+0.22%)
Sep 21, 2005	24.45	24.48	24.27	24.32	1,368,430	-0.09(-0.38%)
Sep 20, 2005	24.56	24.61	24.37	24.42	1,768,917	-0.08(-0.32%)
Sep 19, 2005	24.55	24.58	24.45	24.50	1,999,370	+0.17(+0.71%)
Sep 16, 2005	24.38	24.38	24.17	24.32	1,926,294	+0.01(+0.06%)
Sep 15, 2005	24.37	24.38	24.25	24.31	1,242,487	-0.19(-0.76%)
Sep 14, 2005	24.65	24.67	24.39	24.50	1,948,135	+0.21(+0.85%)
Sep 13, 2005	24.49	24.49	24.27	24.29	1,910,169	-0.32(-1.31%)
Sep 12, 2005	24.49	24.76	24.46	24.61	1,798,106	-0.15(-0.61%)
Sep 09, 2005	24.70	24.84	24.69	24.76	4,235,113	+0.24(+0.96%)
Sep 08, 2005	24.74	24.79	24.43	24.53	2,602,345	-0.21(-0.83%)
Sep 07, 2005	24.67	24.81	24.62	24.74	2,514,573	+0.14(+0.58%)
Sep 06, 2005	24.59	24.77	24.55	24.59	1,974,671	+0.29(+1.19%)
Sep 02, 2005	24.24	24.40	24.21	24.30	1,165,125	+0.08(+0.32%)
Sep 01, 2005	24.23	24.27	23.99	24.23	1,652,159	+0.36(+1.50%)
Aug 31, 2005	23.49	23.88	23.47	23.87	1,722,377	+0.33(+1.39%)
Aug 30, 2005	23.42	23.55	23.39	23.54	1,975,692	+0.22(+0.92%)
Aug 29, 2005	23.03	23.36	23.03	23.32	891,398	+0.08(+0.36%)
Aug 26, 2005	23.37	23.38	23.21	23.24	1,147,775	-0.19(-0.79%)
Aug 25, 2005	23.45	23.54	23.34	23.43	1,291,885	+0.25(+1.10%)
Aug 24, 2005	23.33	23.36	23.13	23.17	1,416,807	-0.14(-0.59%)
Aug 23, 2005	23.46	23.49	23.31	23.31	3,081,010	-0.35(-1.49%)
Aug 22, 2005	23.69	23.73	23.54	23.66	1,741,360	+0.04(+0.19%)
Aug 19, 2005	23.61	23.78	23.61	23.62	1,999,778	-0.04(-0.17%)
Aug 18, 2005	23.70	23.76	23.63	23.66	2,430,475	+0.19(+0.79%)
Aug 17, 2005	23.61	23.66	23.45	23.47	2,014,883	+0.07(+0.29%)
Aug 16, 2005	23.52	23.54	23.40	23.40	1,584,187	-0.03(-0.15%)
Aug 15, 2005	23.40	23.55	23.35	23.44	3,336,570	-0.02(-0.08%)
Aug 12, 2005	23.36	23.54	23.35	23.46	3,870,144	-0.01(-0.04%)
Aug 11, 2005	23.34	23.56	23.33	23.47	947,940	+0.13(+0.57%)
Aug 10, 2005	23.36	23.50	23.33	23.33	2,665,214	-0.04(-0.19%)
Aug 09, 2005	23.31	23.41	23.29	23.38	2,110,208	-0.11(-0.46%)
Aug 08, 2005	23.54	23.58	23.45	23.49	1,360,674	+0.15(+0.65%)
Aug 05, 2005	23.45	23.48	23.27	23.33	1,158,185	-0.15(-0.63%)
Aug 04, 2005	23.55	23.57	23.41	23.48	1,993,042	-0.03(-0.15%)
Aug 03, 2005	23.37	23.54	23.37	23.52	2,638,270	+0.07(+0.31%)
Aug 02, 2005	23.32	23.48	23.31	23.44	2,451,499	+0.16(+0.67%)
Aug 01, 2005	23.24	23.39	23.22	23.29	3,530,690	+0.04(+0.19%)
Jul 29, 2005	23.39	23.49	23.19	23.24	1,819,335	-0.10(-0.44%)
Jul 28, 2005	23.07	23.40	22.96	23.34	4,608,247	+0.35(+1.53%)
Jul 27, 2005	22.93	23.00	22.78	22.99	2,358,420	+0.23(+0.99%)
Jul 26, 2005	22.78	22.80	22.63	22.77	2,912,814	-0.18(-0.77%)
Jul 25, 2005	22.87	23.00	22.80	22.94	2,402,306	+0.16(+0.71%)
Jul 22, 2005	22.73	22.81	22.68	22.78	2,716,653	-0.25(-1.06%)
Jul 21, 2005	22.92	23.12	22.79	23.03	2,235,539	-0.02(-0.09%)
Jul 20, 2005	22.94	23.09	22.76	23.05	3,186,541	+0.02(+0.11%)
Jul 19, 2005	23.03	23.12	22.91	23.02	4,337,786	-0.32(-1.36%)
Jul 18, 2005	23.29	23.44	23.26	23.34	1,879,755	-0.17(-0.73%)
Jul 15, 2005	23.40	23.63	23.34	23.51	1,671,143	-0.25(-1.05%)
Jul 14, 2005	23.81	23.85	23.57	23.76	2,528,045	-0.05(-0.23%)
Jul 13, 2005	23.63	23.90	23.59	23.81	1,496,414	+0.21(+0.87%)
Jul 12, 2005	23.74	23.80	23.61	23.61	2,858,313	-0.09(-0.39%)
Jul 11, 2005	23.53	23.78	23.53	23.70	971,006	+0.07(+0.29%)
Jul 08, 2005	23.37	23.73	23.34	23.63	1,844,850	+0.01(+0.04%)
Jul 07, 2005	23.04	23.63	23.04	23.62	1,881,592	+0.09(+0.40%)
Jul 06, 2005	23.60	23.71	23.50	23.53	1,061,636	-0.01(-0.04%)
Jul 05, 2005	23.38	23.55	23.29	23.54	1,614,805	-0.09(-0.39%)
Jul 01, 2005	23.83	23.88	23.48	23.63	1,712,783	-0.13(-0.56%)
Jun 30, 2005	23.89	24.01	23.73	23.77	1,742,789	-0.14(-0.59%)
Jun 29, 2005	23.83	24.02	23.77	23.91	1,447,425	-0.03(-0.14%)
Jun 28, 2005	23.78	23.96	23.78	23.94	1,378,636	+0.01(+0.04%)
Jun 27, 2005	23.92	24.00	23.81	23.93	2,522,738	-0.20(-0.81%)
Jun 24, 2005	24.15	24.17	23.99	24.13	1,599,700	+0.05(+0.20%)
Jun 23, 2005	24.31	24.35	24.06	24.08	1,423,543	-0.32(-1.31%)
Jun 22, 2005	24.50	24.52	24.39	24.40	1,621,745	-0.10(-0.40%)
Jun 21, 2005	24.35	24.54	24.33	24.50	3,559,675	+0.40(+1.65%)
Jun 20, 2005	23.99	24.10	23.94	24.10	1,924,049	+0.08(+0.33%)
Jun 17, 2005	24.22	24.22	23.96	24.02	1,945,278	+0.02(+0.10%)
Jun 16, 2005	23.97	24.01	23.79	24.00	2,292,080	+0.09(+0.39%)
Jun 15, 2005	23.82	23.93	23.66	23.90	2,890,360	-0.19(-0.77%)
Jun 14, 2005	23.95	24.16	23.92	24.09	2,313,717	-0.04(-0.16%)
Jun 13, 2005	24.01	24.18	23.88	24.13	3,221,650	+0.06(+0.24%)
Jun 10, 2005	24.32	24.34	23.97	24.07	3,361,677	-0.55(-2.23%)
Jun 09, 2005	24.35	24.70	24.35	24.62	1,826,071	+0.12(+0.50%)
Jun 08, 2005	24.68	24.69	24.48	24.50	1,521,521	-0.18(-0.73%)
Jun 07, 2005	24.68	24.81	24.66	24.68	1,378,024	+0.14(+0.58%)
Jun 06, 2005	24.47	24.57	24.41	24.53	1,781,164	+0.24(+0.97%)
Jun 03, 2005	24.37	24.46	24.24	24.30	1,746,872	-0.21(-0.84%)
Jun 02, 2005	24.31	24.53	24.28	24.50	1,108,175	+0.05(+0.22%)
Jun 01, 2005	24.19	24.51	24.17	24.45	1,661,549	+0.10(+0.42%)
May 31, 2005	24.35	24.44	24.28	24.35	3,588,048	-0.04(-0.16%)
May 27, 2005	24.36	24.39	24.27	24.39	2,708,692	+0.19(+0.77%)
May 26, 2005	24.35	24.39	24.19	24.20	2,081,019	-0.11(-0.44%)
May 25, 2005	24.40	24.42	24.24	24.31	1,339,853	-0.06(-0.24%)
May 24, 2005	24.41	24.47	24.33	24.37	1,347,814	+0.16(+0.67%)
May 23, 2005	24.07	24.26	24.06	24.21	1,579,900	-0.04(-0.16%)
May 20, 2005	24.16	24.30	24.13	24.25	2,934,655	-0.18(-0.72%)
May 19, 2005	24.41	24.44	24.32	24.42	2,355,154	-0.21(-0.84%)
May 18, 2005	24.46	24.76	24.15	24.63	1,917,109	+0.22(+0.88%)
May 17, 2005	24.31	24.50	24.29	24.41	3,512,727	+0.08(+0.34%)
May 16, 2005	23.92	24.36	23.91	24.33	2,659,499	+0.07(+0.30%)
May 13, 2005	24.35	24.37	24.12	24.26	1,399,049	-0.22(-0.88%)
May 12, 2005	24.44	24.55	24.37	24.47	2,928,531	-0.04(-0.16%)
May 11, 2005	24.44	24.57	24.36	24.51	2,472,524	-0.09(-0.36%)
May 10, 2005	24.52	24.73	24.50	24.60	3,179,192	-0.34(-1.37%)
May 09, 2005	24.83	24.97	24.72	24.94	2,112,249	+0.12(+0.47%)
May 06, 2005	24.85	24.92	24.79	24.82	1,575,410	-0.13(-0.53%)
May 05, 2005	25.03	25.08	24.91	24.96	3,102,035	-0.23(-0.90%)
May 04, 2005	25.06	25.33	24.99	25.18	3,084,276	+0.17(+0.69%)
May 03, 2005	24.91	25.02	24.78	25.01	3,604,378	+0.39(+1.59%)
May 02, 2005	24.63	24.91	24.60	24.62	2,899,138	-0.15(-0.59%)
Apr 29, 2005	24.93	24.98	24.48	24.76	3,488,028	+0.39(+1.59%)
Apr 28, 2005	24.65	24.92	24.37	24.38	8,466,145	+1.15(+4.96%)
Apr 27, 2005	23.29	23.32	23.07	23.23	2,361,277	+0.31(+1.35%)
Apr 26, 2005	22.71	23.06	22.65	22.92	1,891,390	-0.05(-0.23%)
Apr 25, 2005	22.88	22.98	22.83	22.97	1,336,383	+0.05(+0.24%)
Apr 22, 2005	22.88	23.00	22.80	22.92	1,831,786	-0.17(-0.72%)
Apr 21, 2005	23.00	23.21	22.87	23.08	2,434,353	-0.00(-0.02%)
Apr 20, 2005	23.26	23.38	23.09	23.09	1,689,718	-0.51(-2.16%)
Apr 19, 2005	23.70	23.73	23.46	23.60	2,979,766	+0.39(+1.69%)
Apr 18, 2005	23.48	23.57	23.12	23.21	3,277,783	-0.22(-0.94%)
Apr 15, 2005	23.75	23.80	23.39	23.43	6,129,157	+0.16(+0.67%)
Apr 14, 2005	22.85	23.36	22.84	23.27	5,800,725	+0.43(+1.89%)
Apr 13, 2005	22.65	22.92	22.56	22.84	2,889,748	+0.06(+0.26%)
Apr 12, 2005	22.67	22.84	22.57	22.78	2,965,681	-0.12(-0.53%)
Apr 11, 2005	23.02	23.03	22.82	22.90	2,293,509	+0.35(+1.56%)
Apr 08, 2005	22.57	22.66	22.45	22.55	2,956,904	+0.01(+0.07%)
Apr 07, 2005	22.51	22.63	22.42	22.54	3,720,727	-0.08(-0.37%)
Apr 06, 2005	22.62	22.72	22.56	22.62	4,365,547	-0.01(-0.06%)
Apr 05, 2005	22.63	22.75	22.21	22.63	4,793,386	+0.49(+2.23%)
Apr 04, 2005	22.11	22.19	22.05	22.14	4,285,940	-0.07(-0.31%)
Apr 01, 2005	22.46	22.57	22.16	22.21	2,863,416	-0.29(-1.28%)
Mar 31, 2005	22.55	22.61	22.42	22.50	3,511,502	-0.02(-0.11%)
Mar 30, 2005	22.47	22.54	22.40	22.52	4,008,538	+0.25(+1.12%)
Mar 29, 2005	22.36	22.41	22.27	22.27	3,033,858	-0.23(-1.02%)
Mar 28, 2005	22.78	22.78	22.48	22.50	2,653,375	+0.03(+0.15%)
Mar 24, 2005	22.68	22.75	22.47	22.47	5,212,243	-0.25(-1.08%)
Mar 23, 2005	22.83	22.95	22.69	22.71	3,602,336	-0.11(-0.49%)
Mar 22, 2005	22.99	23.09	22.80	22.82	2,364,952	-0.16(-0.70%)
Mar 21, 2005	22.98	23.03	22.77	22.99	2,538,659	-0.06(-0.28%)
Mar 18, 2005	23.01	23.17	22.88	23.05	4,129,991	-0.39(-1.65%)
Mar 17, 2005	23.73	23.78	23.37	23.44	3,368,821	-0.25(-1.06%)
Mar 16, 2005	23.86	23.94	23.57	23.69	1,950,789	-0.17(-0.72%)
Mar 15, 2005	24.16	24.16	23.72	23.86	2,315,963	+0.12(+0.52%)
Mar 14, 2005	23.52	23.76	23.52	23.74	2,502,530	-0.01(-0.06%)
Mar 11, 2005	23.83	23.90	23.75	23.75	2,540,700	-0.06(-0.25%)
Mar 10, 2005	24.00	24.00	23.74	23.81	2,828,716	+0.33(+1.40%)
Mar 09, 2005	23.89	23.92	23.48	23.48	3,239,204	-0.51(-2.14%)
Mar 08, 2005	24.03	24.10	23.81	24.00	2,967,723	+0.08(+0.35%)
Mar 07, 2005	23.88	24.03	23.75	23.91	3,973,429	-0.08(-0.33%)
Mar 04, 2005	25.35	25.44	23.67	23.99	27,525,992	-0.75(-3.03%)
Mar 03, 2005	24.79	24.90	24.65	24.74	3,827,687	+0.70(+2.89%)
Mar 02, 2005	24.06	24.24	24.04	24.04	2,158,993	-0.07(-0.28%)
Mar 01, 2005	23.91	24.23	23.90	24.11	2,551,723	+0.49(+2.07%)
Feb 28, 2005	23.81	23.84	23.44	23.62	3,135,102	-0.21(-0.86%)
Feb 25, 2005	23.68	23.85	23.64	23.83	1,586,024	+0.11(+0.45%)
Feb 24, 2005	23.68	23.74	23.54	23.72	1,856,485	-0.21(-0.88%)
Feb 23, 2005	23.79	23.96	23.69	23.93	2,947,310	+0.12(+0.51%)
Feb 22, 2005	24.17	24.23	23.78	23.81	3,868,715	+0.51(+2.19%)
Feb 18, 2005	23.03	23.31	23.02	23.30	1,904,453	+0.21(+0.91%)
Feb 17, 2005	23.15	23.18	23.05	23.09	2,259,829	-0.15(-0.63%)
Feb 16, 2005	23.41	23.42	23.03	23.24	2,878,317	-0.49(-2.06%)
Feb 15, 2005	23.65	23.75	23.61	23.73	3,750,733	+0.33(+1.40%)
Feb 14, 2005	23.32	23.50	23.28	23.40	3,129,183	+0.53(+2.34%)
Feb 11, 2005	22.72	22.89	22.68	22.86	1,649,097	+0.00(+0.00%)
Feb 10, 2005	22.61	22.90	22.61	22.86	4,040,789	+0.47(+2.08%)
Feb 09, 2005	22.68	22.70	22.40	22.40	5,462,088	+0.18(+0.82%)
Feb 08, 2005	22.13	22.27	22.09	22.22	2,674,808	+0.05(+0.22%)
Feb 07, 2005	22.20	22.23	22.12	22.17	1,504,783	-0.14(-0.64%)
Feb 04, 2005	22.25	22.37	22.22	22.31	1,946,298	+0.44(+1.99%)
Feb 03, 2005	21.85	21.92	21.81	21.87	1,801,984	-0.19(-0.87%)
Feb 02, 2005	22.03	22.09	21.96	22.07	2,152,257	+0.24(+1.10%)
Feb 01, 2005	21.79	21.92	21.73	21.83	2,748,088	-0.01(-0.04%)
Jan 31, 2005	21.89	21.95	21.81	21.84	2,160,218	-0.12(-0.54%)
Jan 28, 2005	22.01	22.05	21.84	21.95	2,879,338	-0.12(-0.53%)
Jan 27, 2005	21.89	22.07	21.86	22.07	3,294,113	-0.05(-0.22%)
Jan 26, 2005	21.98	22.19	21.98	22.12	2,966,294	+0.22(+1.01%)
Jan 25, 2005	21.75	21.90	21.75	21.90	6,884,611	+0.02(+0.09%)
Jan 24, 2005	21.74	21.97	21.74	21.88	3,343,306	+0.09(+0.40%)
Jan 21, 2005	21.68	21.88	21.64	21.79	3,790,945	-0.03(-0.13%)
Jan 20, 2005	21.76	21.91	21.76	21.82	2,522,125	-0.11(-0.51%)
Jan 19, 2005	22.18	22.18	21.84	21.93	2,321,678	-0.31(-1.41%)
Jan 18, 2005	22.00	22.29	21.96	22.25	3,352,288	-0.02(-0.11%)
Jan 14, 2005	22.27	22.36	22.19	22.27	2,770,133	-0.00(-0.02%)
Jan 13, 2005	22.39	22.39	22.26	22.28	2,647,048	-0.12(-0.53%)
Jan 12, 2005	22.36	22.44	22.28	22.39	4,274,305	-0.24(-1.06%)
Jan 11, 2005	22.68	22.70	22.53	22.63	2,777,685	-0.30(-1.32%)
Jan 10, 2005	22.95	23.02	22.80	22.94	3,019,569	-0.04(-0.17%)
Jan 07, 2005	22.96	23.02	22.70	22.98	3,084,888	+0.24(+1.06%)
Jan 06, 2005	22.68	22.84	22.68	22.74	1,920,171	+0.00(+0.00%)
Jan 05, 2005	22.93	22.99	22.74	22.74	1,784,838	-0.09(-0.41%)
Jan 04, 2005	22.96	23.04	22.80	22.83	3,062,435	-0.37(-1.58%)
Jan 03, 2005	23.00	23.31	23.00	23.20	3,451,695	-0.02(-0.08%)
Dec 31, 2004	23.07	23.22	22.91	23.22	2,268,402	-0.02(-0.08%)
Dec 30, 2004	23.08	23.27	23.07	23.24	1,460,285	+0.01(+0.06%)
Dec 29, 2004	23.01	23.22	22.98	23.22	2,346,581	-0.05(-0.21%)
Dec 28, 2004	23.05	23.29	23.03	23.27	2,194,510	+0.20(+0.85%)
Dec 27, 2004	22.71	23.19	22.71	23.07	1,987,735	+0.13(+0.58%)
Dec 23, 2004	22.73	23.04	22.71	22.94	3,084,072	+0.18(+0.80%)
Dec 22, 2004	22.57	22.85	22.57	22.76	2,922,612	+0.15(+0.67%)
Dec 21, 2004	22.43	22.63	22.40	22.61	2,965,885	-0.17(-0.75%)
Dec 20, 2004	22.79	22.83	22.71	22.78	3,472,923	-0.02(-0.11%)
Dec 17, 2004	22.07	22.80	22.00	22.80	4,649,684	-0.10(-0.45%)
Dec 16, 2004	22.61	22.97	22.61	22.91	4,433,724	+0.47(+2.10%)
Dec 15, 2004	22.32	22.44	22.26	22.44	2,355,358	+0.11(+0.48%)
Dec 14, 2004	22.17	22.33	22.13	22.33	1,770,141	-0.11(-0.48%)
Dec 13, 2004	22.19	22.48	22.18	22.44	3,698,478	+0.48(+2.19%)
Dec 10, 2004	21.96	22.03	21.63	21.96	1,869,753	-0.13(-0.58%)
Dec 09, 2004	21.84	22.09	21.71	22.08	2,504,775	+0.10(+0.47%)
Dec 08, 2004	21.89	22.06	21.78	21.98	3,143,471	-0.09(-0.40%)
Dec 07, 2004	22.09	22.23	22.07	22.07	4,401,268	+0.26(+1.19%)
Dec 06, 2004	21.65	21.88	21.63	21.81	3,175,518	-0.01(-0.07%)
Dec 03, 2004	21.68	21.86	21.68	21.83	4,579,670	+0.40(+1.88%)
Dec 02, 2004	21.38	21.43	21.25	21.42	3,574,576	+0.24(+1.11%)

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.