Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.36	22.40	22.22	22.27	3,985,528	-0.17(-0.74%)
Nov 29, 2005	22.63	22.63	22.35	22.44	2,530,762	+0.22(+0.99%)
Nov 28, 2005	22.36	22.36	22.11	22.22	3,065,311	-0.04(-0.16%)
Nov 25, 2005	22.28	22.38	22.10	22.26	1,774,783	-0.41(-1.82%)
Nov 23, 2005	22.67	22.73	22.58	22.67	1,572,936	+0.10(+0.44%)
Nov 22, 2005	22.27	22.58	22.23	22.57	3,500,161	+0.48(+2.18%)
Nov 21, 2005	22.15	22.22	22.01	22.09	10,783,337	-0.34(-1.52%)
Nov 18, 2005	23.31	23.35	22.19	22.43	12,675,400	-0.96(-4.09%)
Nov 17, 2005	23.29	23.45	23.21	23.39	1,772,335	+0.09(+0.41%)
Nov 16, 2005	23.29	23.33	23.16	23.29	1,815,731	-0.22(-0.92%)
Nov 15, 2005	23.82	23.73	23.50	23.51	2,803,823	-0.31(-1.28%)
Nov 14, 2005	23.95	23.99	23.76	23.82	2,181,369	-0.24(-0.99%)
Nov 11, 2005	24.12	24.16	24.00	24.05	2,771,109	+0.07(+0.30%)
Nov 10, 2005	24.12	24.18	23.93	23.98	3,196,167	+0.08(+0.34%)
Nov 09, 2005	23.76	23.93	23.69	23.90	1,691,106	+0.04(+0.19%)
Nov 08, 2005	23.88	23.92	23.78	23.86	1,866,915	-0.12(-0.49%)
Nov 07, 2005	23.65	24.02	23.83	23.97	2,743,959	+0.32(+1.37%)
Nov 04, 2005	23.68	23.73	23.44	23.65	2,197,837	+0.09(+0.38%)
Nov 03, 2005	23.53	23.73	23.41	23.56	3,127,846	+0.21(+0.90%)
Nov 02, 2005	23.11	23.37	23.11	23.35	2,229,216	+0.04(+0.15%)
Nov 01, 2005	23.35	23.38	23.21	23.31	4,780,230	-0.05(-0.21%)
Oct 31, 2005	23.55	23.60	23.26	23.36	6,558,796	-0.18(-0.76%)
Oct 28, 2005	23.63	23.70	23.42	23.54	6,523,190	+0.47(+2.05%)
Oct 27, 2005	23.22	23.46	23.01	23.07	5,850,886	+0.89(+4.01%)
Oct 26, 2005	22.43	22.49	22.16	22.18	2,737,950	-0.19(-0.86%)
Oct 25, 2005	22.56	22.62	22.36	22.37	3,058,635	-0.54(-2.35%)
Oct 24, 2005	22.69	22.91	22.69	22.91	1,925,667	+0.49(+2.18%)
Oct 21, 2005	22.79	22.86	22.42	22.42	2,322,684	-0.28(-1.25%)
Oct 20, 2005	22.71	22.93	22.70	22.71	2,526,979	-0.68(-2.92%)
Oct 19, 2005	23.12	23.41	23.10	23.39	2,612,436	+0.39(+1.68%)
Oct 18, 2005	22.88	23.14	22.77	23.00	1,877,375	+0.21(+0.91%)
Oct 17, 2005	22.87	22.89	22.75	22.80	2,260,150	-0.42(-1.82%)
Oct 14, 2005	23.16	23.30	23.03	23.22	2,458,881	+0.54(+2.40%)
Oct 13, 2005	22.64	22.80	22.53	22.67	2,593,074	-0.12(-0.53%)
Oct 12, 2005	22.94	23.00	22.73	22.80	2,302,433	+0.27(+1.20%)
Oct 11, 2005	22.74	22.80	22.47	22.53	3,063,308	-0.38(-1.67%)
Oct 10, 2005	22.96	23.01	22.84	22.91	1,592,742	-0.32(-1.37%)
Oct 07, 2005	23.16	23.28	23.07	23.23	2,585,285	+0.13(+0.56%)
Oct 06, 2005	23.27	23.31	22.98	23.10	3,507,505	+0.20(+0.88%)
Oct 05, 2005	23.16	23.23	22.89	22.89	1,376,653	-0.10(-0.45%)
Oct 04, 2005	23.07	23.16	22.99	23.00	1,126,514	-0.04(-0.18%)
Oct 03, 2005	23.24	23.29	22.96	23.04	2,798,037	-0.00(-0.02%)
Sep 30, 2005	22.99	23.07	22.87	23.04	2,275,950	+0.18(+0.81%)
Sep 29, 2005	22.70	22.87	22.66	22.86	2,362,297	-0.02(-0.10%)
Sep 28, 2005	22.72	22.91	22.70	22.88	1,509,288	+0.05(+0.22%)
Sep 27, 2005	22.92	22.94	22.73	22.83	1,609,210	-0.18(-0.80%)
Sep 26, 2005	22.92	23.07	22.89	23.02	2,910,866	+0.25(+1.09%)
Sep 23, 2005	22.77	22.83	22.67	22.77	2,324,465	+0.41(+1.83%)
Sep 22, 2005	22.32	22.43	22.23	22.36	1,302,101	+0.05(+0.22%)
Sep 21, 2005	22.43	22.45	22.26	22.31	1,491,930	-0.09(-0.38%)
Sep 20, 2005	22.53	22.58	22.36	22.40	1,928,560	-0.07(-0.32%)
Sep 19, 2005	22.52	22.55	22.43	22.47	2,179,811	+0.16(+0.70%)
Sep 16, 2005	22.36	22.36	22.17	22.31	2,100,141	+0.01(+0.06%)
Sep 15, 2005	22.36	22.36	22.24	22.30	1,354,621	-0.17(-0.76%)
Sep 14, 2005	22.61	22.63	22.37	22.47	2,123,953	+0.19(+0.85%)
Sep 13, 2005	22.46	22.46	22.26	22.28	2,082,560	-0.30(-1.31%)
Sep 12, 2005	22.46	22.71	22.43	22.58	1,960,384	-0.14(-0.61%)
Sep 09, 2005	22.66	22.79	22.64	22.71	4,617,329	+0.22(+0.96%)
Sep 08, 2005	22.69	22.74	22.41	22.50	2,837,204	-0.19(-0.83%)
Sep 07, 2005	22.62	22.76	22.58	22.69	2,741,511	+0.13(+0.58%)
Sep 06, 2005	22.56	22.72	22.52	22.56	2,152,884	+0.27(+1.19%)
Sep 02, 2005	22.23	22.38	22.21	22.29	1,270,277	+0.07(+0.32%)
Sep 01, 2005	22.22	22.27	22.00	22.22	1,801,265	+0.33(+1.50%)
Aug 31, 2005	21.55	21.90	21.52	21.89	1,877,820	+0.30(+1.39%)
Aug 30, 2005	21.48	21.60	21.46	21.59	2,153,996	+0.20(+0.92%)
Aug 29, 2005	21.12	21.43	21.12	21.39	971,846	+0.08(+0.36%)
Aug 26, 2005	21.43	21.45	21.29	21.32	1,251,361	-0.17(-0.79%)
Aug 25, 2005	21.51	21.59	21.41	21.49	1,408,476	+0.23(+1.10%)
Aug 24, 2005	21.40	21.43	21.21	21.25	1,544,673	-0.13(-0.59%)
Aug 23, 2005	21.51	21.54	21.38	21.38	3,359,069	-0.32(-1.49%)
Aug 22, 2005	21.73	21.77	21.59	21.70	1,898,517	+0.04(+0.19%)
Aug 19, 2005	21.66	21.82	21.65	21.66	2,180,257	-0.04(-0.17%)
Aug 18, 2005	21.74	21.79	21.68	21.70	2,649,823	+0.17(+0.79%)
Aug 17, 2005	21.65	21.70	21.51	21.53	2,196,725	+0.06(+0.29%)
Aug 16, 2005	21.57	21.59	21.47	21.47	1,727,158	-0.03(-0.15%)
Aug 15, 2005	21.47	21.60	21.42	21.50	3,637,693	-0.02(-0.08%)
Aug 12, 2005	21.43	21.59	21.42	21.51	4,219,421	-0.01(-0.04%)
Aug 11, 2005	21.41	21.61	21.40	21.52	1,033,491	+0.12(+0.57%)
Aug 10, 2005	21.43	21.55	21.40	21.40	2,905,748	-0.04(-0.19%)
Aug 09, 2005	21.38	21.47	21.36	21.44	2,300,652	-0.10(-0.46%)
Aug 08, 2005	21.59	21.63	21.51	21.54	1,483,473	+0.14(+0.65%)
Aug 05, 2005	21.51	21.54	21.34	21.40	1,262,710	-0.13(-0.63%)
Aug 04, 2005	21.60	21.62	21.47	21.54	2,172,913	-0.03(-0.15%)
Aug 03, 2005	21.44	21.59	21.44	21.57	2,876,372	+0.07(+0.31%)
Aug 02, 2005	21.39	21.53	21.38	21.50	2,672,745	+0.14(+0.67%)
Aug 01, 2005	21.31	21.45	21.30	21.36	3,849,331	+0.04(+0.19%)
Jul 29, 2005	21.45	21.55	21.27	21.32	1,983,528	-0.09(-0.44%)
Jul 28, 2005	21.16	21.47	21.06	21.41	5,024,138	+0.32(+1.53%)
Jul 27, 2005	21.03	21.10	20.89	21.09	2,571,265	+0.21(+0.99%)
Jul 26, 2005	20.89	20.92	20.76	20.88	3,175,693	-0.16(-0.77%)
Jul 25, 2005	20.98	21.10	20.92	21.04	2,619,112	+0.15(+0.71%)
Jul 22, 2005	20.85	20.93	20.80	20.89	2,961,829	-0.22(-1.06%)
Jul 21, 2005	21.02	21.20	20.90	21.12	2,437,294	-0.02(-0.09%)
Jul 20, 2005	21.04	21.18	20.88	21.14	3,474,123	+0.02(+0.11%)
Jul 19, 2005	21.12	21.20	21.01	21.11	4,729,268	-0.29(-1.36%)
Jul 18, 2005	21.37	21.50	21.33	21.41	2,049,401	-0.16(-0.73%)
Jul 15, 2005	21.46	21.67	21.41	21.56	1,821,962	-0.23(-1.05%)
Jul 14, 2005	21.84	21.87	21.62	21.79	2,756,199	-0.05(-0.23%)
Jul 13, 2005	21.68	21.92	21.64	21.84	1,631,465	+0.19(+0.87%)
Jul 12, 2005	21.77	21.83	21.65	21.65	3,116,274	-0.09(-0.39%)
Jul 11, 2005	21.58	21.81	21.58	21.74	1,058,638	+0.06(+0.29%)
Jul 08, 2005	21.43	21.76	21.41	21.68	2,011,346	+0.01(+0.04%)
Jul 07, 2005	21.13	21.67	21.13	21.67	2,051,404	+0.09(+0.40%)
Jul 06, 2005	21.65	21.75	21.55	21.58	1,157,447	-0.01(-0.04%)
Jul 05, 2005	21.45	21.60	21.36	21.59	1,760,540	-0.09(-0.39%)
Jul 01, 2005	21.86	21.90	21.54	21.68	1,867,361	-0.12(-0.56%)
Jun 30, 2005	21.91	22.02	21.76	21.80	1,900,074	-0.13(-0.59%)
Jun 29, 2005	21.86	22.03	21.80	21.93	1,578,054	-0.03(-0.14%)
Jun 28, 2005	21.82	21.98	21.82	21.96	1,503,057	+0.01(+0.04%)
Jun 27, 2005	21.94	22.01	21.84	21.95	2,750,413	-0.18(-0.81%)
Jun 24, 2005	22.15	22.17	22.00	22.13	1,744,072	+0.04(+0.20%)
Jun 23, 2005	22.30	22.33	22.07	22.09	1,552,017	-0.29(-1.31%)
Jun 22, 2005	22.47	22.49	22.37	22.38	1,768,106	-0.09(-0.40%)
Jun 21, 2005	22.33	22.51	22.31	22.47	3,880,933	+0.36(+1.65%)
Jun 20, 2005	22.00	22.10	21.96	22.10	2,097,693	+0.07(+0.33%)
Jun 17, 2005	22.21	22.21	21.97	22.03	2,120,837	+0.02(+0.10%)
Jun 16, 2005	21.98	22.02	21.82	22.01	2,498,939	+0.09(+0.39%)
Jun 15, 2005	21.85	21.95	21.70	21.92	3,151,213	-0.17(-0.77%)
Jun 14, 2005	21.96	22.16	21.94	22.09	2,522,528	-0.04(-0.16%)
Jun 13, 2005	22.02	22.18	21.90	22.13	3,512,401	+0.05(+0.24%)
Jun 10, 2005	22.31	22.32	21.98	22.08	3,665,066	-0.50(-2.23%)
Jun 09, 2005	22.33	22.66	22.33	22.58	1,990,872	+0.11(+0.50%)
Jun 08, 2005	22.63	22.64	22.45	22.47	1,658,837	-0.17(-0.73%)
Jun 07, 2005	22.63	22.76	22.62	22.63	1,502,390	+0.13(+0.58%)
Jun 06, 2005	22.45	22.53	22.39	22.50	1,941,913	+0.22(+0.97%)
Jun 03, 2005	22.36	22.43	22.23	22.29	1,904,525	-0.19(-0.84%)
Jun 02, 2005	22.30	22.50	22.27	22.48	1,208,187	+0.05(+0.22%)
Jun 01, 2005	22.18	22.48	22.17	22.43	1,811,502	+0.09(+0.42%)
May 31, 2005	22.33	22.42	22.27	22.33	3,911,866	-0.04(-0.16%)
May 27, 2005	22.34	22.37	22.27	22.37	2,953,149	+0.17(+0.77%)
May 26, 2005	22.33	22.37	22.18	22.20	2,268,829	-0.10(-0.44%)
May 25, 2005	22.38	22.40	22.23	22.30	1,460,774	-0.05(-0.24%)
May 24, 2005	22.39	22.45	22.31	22.35	1,469,453	+0.15(+0.67%)
May 23, 2005	22.08	22.25	22.07	22.20	1,722,485	-0.04(-0.16%)
May 20, 2005	22.16	22.29	22.13	22.24	3,199,505	-0.16(-0.72%)
May 19, 2005	22.39	22.42	22.31	22.40	2,567,704	-0.19(-0.84%)
May 18, 2005	22.44	22.71	22.15	22.59	2,090,126	+0.20(+0.88%)
May 17, 2005	22.30	22.47	22.28	22.39	3,829,748	+0.08(+0.34%)
May 16, 2005	21.94	22.35	21.93	22.31	2,899,517	+0.07(+0.30%)
May 13, 2005	22.33	22.36	22.12	22.25	1,525,311	-0.20(-0.88%)
May 12, 2005	22.42	22.52	22.36	22.45	3,192,829	-0.04(-0.16%)
May 11, 2005	22.42	22.53	22.35	22.48	2,695,667	-0.08(-0.36%)
May 10, 2005	22.49	22.68	22.47	22.56	3,466,112	-0.31(-1.37%)
May 09, 2005	22.77	22.90	22.67	22.88	2,302,878	+0.11(+0.47%)
May 06, 2005	22.80	22.86	22.74	22.77	1,717,589	-0.12(-0.53%)
May 05, 2005	22.96	23.01	22.84	22.89	3,381,990	-0.21(-0.89%)
May 04, 2005	22.98	23.24	22.92	23.10	3,362,629	+0.16(+0.69%)
May 03, 2005	22.85	22.95	22.73	22.94	3,929,670	+0.36(+1.59%)
May 02, 2005	22.59	22.84	22.57	22.58	3,160,782	-0.13(-0.59%)
Apr 29, 2005	22.86	22.91	22.45	22.71	3,802,820	+0.36(+1.59%)
Apr 28, 2005	22.61	22.85	22.36	22.36	9,230,207	+1.06(+4.96%)
Apr 27, 2005	21.37	21.39	21.16	21.30	2,574,381	+0.28(+1.35%)
Apr 26, 2005	20.83	21.16	20.78	21.02	2,062,086	-0.05(-0.23%)
Apr 25, 2005	20.98	21.07	20.94	21.07	1,456,991	+0.05(+0.24%)
Apr 22, 2005	20.98	21.10	20.91	21.02	1,997,103	-0.15(-0.72%)
Apr 21, 2005	21.10	21.29	20.98	21.17	2,654,051	-0.00(-0.02%)
Apr 20, 2005	21.34	21.44	21.18	21.18	1,842,213	-0.47(-2.16%)
Apr 19, 2005	21.74	21.77	21.51	21.65	3,248,687	+0.36(+1.69%)
Apr 18, 2005	21.54	21.62	21.21	21.29	3,573,600	-0.20(-0.94%)
Apr 15, 2005	21.78	21.83	21.45	21.49	6,682,308	+0.14(+0.67%)
Apr 14, 2005	20.96	21.43	20.95	21.34	6,324,236	+0.40(+1.89%)
Apr 13, 2005	20.77	21.03	20.69	20.95	3,150,545	+0.05(+0.26%)
Apr 12, 2005	20.80	20.95	20.71	20.89	3,233,332	-0.11(-0.53%)
Apr 11, 2005	21.11	21.12	20.93	21.01	2,500,496	+0.32(+1.56%)
Apr 08, 2005	20.70	20.78	20.59	20.68	3,223,762	+0.01(+0.07%)
Apr 07, 2005	20.65	20.76	20.56	20.67	4,056,519	-0.08(-0.37%)
Apr 06, 2005	20.75	20.84	20.69	20.75	4,759,534	-0.01(-0.07%)
Apr 05, 2005	20.76	20.87	20.37	20.76	5,225,985	+0.45(+2.23%)
Apr 04, 2005	20.28	20.35	20.23	20.31	4,672,742	-0.06(-0.31%)
Apr 01, 2005	20.60	20.71	20.32	20.37	3,121,837	-0.27(-1.28%)
Mar 31, 2005	20.68	20.74	20.56	20.63	3,828,412	-0.02(-0.11%)
Mar 30, 2005	20.61	20.67	20.55	20.66	4,370,305	+0.23(+1.12%)
Mar 29, 2005	20.51	20.56	20.42	20.43	3,307,661	-0.21(-1.02%)
Mar 28, 2005	20.89	20.89	20.62	20.64	2,892,840	+0.03(+0.15%)
Mar 24, 2005	20.80	20.87	20.61	20.61	5,682,643	-0.22(-1.08%)
Mar 23, 2005	20.94	21.05	20.81	20.83	3,927,444	-0.10(-0.49%)
Mar 22, 2005	21.09	21.18	20.91	20.94	2,578,387	-0.15(-0.70%)
Mar 21, 2005	21.07	21.12	20.88	21.08	2,767,771	-0.06(-0.28%)
Mar 18, 2005	21.10	21.25	20.99	21.14	4,502,719	-0.35(-1.65%)
Mar 17, 2005	21.77	21.81	21.43	21.50	3,672,855	-0.23(-1.05%)
Mar 16, 2005	21.88	21.96	21.62	21.73	2,126,846	-0.16(-0.72%)
Mar 15, 2005	22.16	22.16	21.75	21.88	2,524,976	+0.11(+0.52%)
Mar 14, 2005	21.57	21.80	21.57	21.77	2,728,381	-0.01(-0.06%)
Mar 11, 2005	21.86	21.92	21.78	21.78	2,769,996	-0.05(-0.25%)
Mar 10, 2005	22.01	22.01	21.77	21.84	3,084,005	+0.30(+1.40%)
Mar 09, 2005	21.91	21.94	21.53	21.54	3,531,540	-0.47(-2.14%)
Mar 08, 2005	22.04	22.11	21.84	22.01	3,235,557	+0.08(+0.35%)
Mar 07, 2005	21.91	22.04	21.78	21.93	4,332,028	-0.07(-0.33%)
Mar 04, 2005	23.25	23.33	21.71	22.00	30,010,190	-0.69(-3.03%)
Mar 03, 2005	22.74	22.84	22.61	22.69	4,173,132	+0.64(+2.89%)
Mar 02, 2005	22.07	22.23	22.05	22.05	2,353,840	-0.06(-0.28%)
Mar 01, 2005	21.93	22.22	21.92	22.12	2,782,014	+0.45(+2.07%)
Feb 28, 2005	21.84	21.87	21.50	21.67	3,418,042	-0.19(-0.86%)
Feb 25, 2005	21.72	21.88	21.68	21.86	1,729,161	+0.10(+0.45%)
Feb 24, 2005	21.72	21.78	21.59	21.76	2,024,031	-0.19(-0.88%)
Feb 23, 2005	21.82	21.97	21.73	21.95	3,213,303	+0.11(+0.51%)
Feb 22, 2005	22.17	22.22	21.82	21.84	4,217,863	+0.47(+2.19%)
Feb 18, 2005	21.12	21.38	21.12	21.37	2,076,329	+0.19(+0.91%)
Feb 17, 2005	21.23	21.26	21.14	21.18	2,463,777	-0.13(-0.63%)
Feb 16, 2005	21.47	21.48	21.12	21.31	3,138,083	-0.45(-2.07%)
Feb 15, 2005	21.69	21.78	21.66	21.76	4,089,233	+0.30(+1.40%)
Feb 14, 2005	21.39	21.56	21.35	21.46	3,411,589	+0.49(+2.34%)
Feb 11, 2005	20.84	20.99	20.80	20.97	1,797,927	+0.00(+0.00%)
Feb 10, 2005	20.74	21.01	20.74	20.97	4,405,467	+0.43(+2.08%)
Feb 09, 2005	20.80	20.82	20.54	20.54	5,955,036	+0.17(+0.82%)
Feb 08, 2005	20.30	20.42	20.27	20.38	2,916,207	+0.04(+0.22%)
Feb 07, 2005	20.36	20.39	20.29	20.33	1,640,589	-0.13(-0.64%)
Feb 04, 2005	20.41	20.52	20.38	20.46	2,121,950	+0.40(+1.99%)
Feb 03, 2005	20.05	20.11	20.00	20.06	1,964,612	-0.18(-0.87%)
Feb 02, 2005	20.20	20.26	20.14	20.24	2,346,496	+0.22(+1.10%)
Feb 01, 2005	19.98	20.10	19.93	20.02	2,996,100	-0.01(-0.04%)
Jan 31, 2005	20.08	20.14	20.00	20.03	2,355,176	-0.11(-0.54%)
Jan 28, 2005	20.18	20.22	20.04	20.14	3,139,196	-0.11(-0.53%)
Jan 27, 2005	20.08	20.24	20.05	20.24	3,591,404	-0.04(-0.22%)
Jan 26, 2005	20.16	20.35	20.16	20.29	3,233,999	+0.20(+1.01%)
Jan 25, 2005	19.95	20.09	19.95	20.09	7,505,941	+0.02(+0.09%)
Jan 24, 2005	19.94	20.15	19.94	20.07	3,645,037	+0.08(+0.40%)
Jan 21, 2005	19.88	20.07	19.85	19.99	4,133,074	-0.03(-0.13%)
Jan 20, 2005	19.96	20.10	19.96	20.01	2,749,745	-0.10(-0.51%)
Jan 19, 2005	20.34	20.34	20.04	20.12	2,531,207	-0.29(-1.41%)
Jan 18, 2005	20.18	20.45	20.14	20.41	3,654,829	-0.02(-0.11%)
Jan 14, 2005	20.42	20.51	20.36	20.43	3,020,135	-0.00(-0.02%)
Jan 13, 2005	20.54	20.54	20.41	20.43	2,885,941	-0.11(-0.52%)
Jan 12, 2005	20.51	20.58	20.43	20.54	4,660,057	-0.22(-1.06%)
Jan 11, 2005	20.80	20.82	20.67	20.76	3,028,369	-0.28(-1.32%)
Jan 10, 2005	21.05	21.11	20.92	21.04	3,292,083	-0.04(-0.17%)
Jan 07, 2005	21.06	21.11	20.82	21.07	3,363,297	+0.22(+1.06%)
Jan 06, 2005	20.80	20.95	20.80	20.85	2,093,465	+0.00(+0.00%)
Jan 05, 2005	21.03	21.09	20.85	20.85	1,945,918	-0.09(-0.41%)
Jan 04, 2005	21.06	21.13	20.91	20.94	3,338,817	-0.34(-1.58%)
Jan 03, 2005	21.10	21.38	21.10	21.28	3,763,207	-0.02(-0.08%)
Dec 31, 2004	21.16	21.30	21.02	21.29	2,473,124	-0.02(-0.08%)
Dec 30, 2004	21.17	21.34	21.16	21.31	1,592,074	+0.01(+0.06%)
Dec 29, 2004	21.10	21.30	21.07	21.30	2,558,358	-0.05(-0.21%)
Dec 28, 2004	21.14	21.36	21.12	21.34	2,392,563	+0.18(+0.85%)
Dec 27, 2004	20.83	21.27	20.83	21.16	2,167,126	+0.12(+0.58%)
Dec 23, 2004	20.85	21.13	20.83	21.04	3,362,407	+0.17(+0.80%)
Dec 22, 2004	20.71	20.96	20.70	20.88	3,186,375	+0.14(+0.67%)
Dec 21, 2004	20.57	20.76	20.55	20.74	3,233,554	-0.16(-0.75%)
Dec 20, 2004	20.90	20.94	20.83	20.89	3,786,352	-0.02(-0.11%)
Dec 17, 2004	20.24	20.92	20.18	20.92	5,069,314	-0.09(-0.45%)
Dec 16, 2004	20.74	21.07	20.74	21.01	4,833,863	+0.43(+2.10%)
Dec 15, 2004	20.47	20.58	20.41	20.58	2,567,927	+0.10(+0.48%)
Dec 14, 2004	20.34	20.48	20.30	20.48	1,929,895	-0.10(-0.48%)
Dec 13, 2004	20.35	20.62	20.34	20.58	4,032,262	+0.44(+2.19%)
Dec 10, 2004	20.14	20.20	19.84	20.14	2,038,496	-0.12(-0.58%)
Dec 09, 2004	20.03	20.27	19.92	20.26	2,730,829	+0.09(+0.47%)
Dec 08, 2004	20.08	20.23	19.97	20.16	3,427,167	-0.08(-0.40%)
Dec 07, 2004	20.27	20.39	20.24	20.24	4,798,479	+0.24(+1.19%)
Dec 06, 2004	19.86	20.07	19.84	20.01	3,462,106	-0.01(-0.07%)
Dec 03, 2004	19.88	20.05	19.88	20.02	4,992,982	+0.37(+1.88%)
Dec 02, 2004	19.61	19.66	19.49	19.65	3,897,178	+0.22(+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.