Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.95	29.10	28.66	28.70	1,015,988	-0.14(-0.47%)
Nov 29, 2005	28.87	29.16	28.83	28.83	504,927	-0.04(-0.13%)
Nov 28, 2005	29.08	29.19	28.72	28.87	761,191	-0.16(-0.54%)
Nov 25, 2005	29.00	29.06	28.73	29.03	186,264	+0.11(+0.39%)
Nov 23, 2005	28.09	29.18	28.09	28.91	1,124,120	+0.20(+0.71%)
Nov 22, 2005	28.20	28.71	27.98	28.71	1,039,187	+0.49(+1.73%)
Nov 21, 2005	28.21	28.27	27.87	28.22	444,661	+0.07(+0.27%)
Nov 18, 2005	28.55	28.55	27.71	28.15	740,524	-0.09(-0.32%)
Nov 17, 2005	28.04	28.55	28.02	28.24	813,990	+0.28(+0.99%)
Nov 16, 2005	27.43	28.19	27.43	27.96	1,258,252	+0.58(+2.11%)
Nov 15, 2005	27.58	27.56	27.28	27.38	835,323	-0.18(-0.65%)
Nov 14, 2005	27.90	27.94	27.41	27.56	946,122	-0.44(-1.55%)
Nov 11, 2005	27.70	28.19	27.56	28.00	1,018,121	+0.31(+1.11%)
Nov 10, 2005	27.01	27.89	26.96	27.69	711,058	+0.62(+2.27%)
Nov 09, 2005	27.34	27.27	26.72	27.08	1,473,982	-0.26(-0.93%)
Nov 08, 2005	27.38	27.72	27.17	27.33	1,501,715	-0.99(-3.50%)
Nov 07, 2005	28.31	28.77	27.90	28.32	1,651,047	+0.02(+0.05%)
Nov 04, 2005	28.50	28.84	28.09	28.31	676,125	-0.39(-1.36%)
Nov 03, 2005	28.36	28.71	28.13	28.70	1,142,786	+0.41(+1.43%)
Nov 02, 2005	27.86	28.45	27.81	28.29	782,390	+0.45(+1.62%)
Nov 01, 2005	27.41	27.91	27.41	27.84	963,188	+0.18(+0.65%)
Oct 31, 2005	27.63	27.75	27.50	27.66	1,211,719	+0.19(+0.68%)
Oct 28, 2005	27.30	27.59	27.01	27.47	827,723	+0.52(+1.92%)
Oct 27, 2005	27.48	27.56	26.90	26.96	793,457	-0.65(-2.36%)
Oct 26, 2005	27.75	27.75	27.47	27.61	1,198,386	-0.14(-0.51%)
Oct 25, 2005	28.15	28.16	27.23	27.75	1,952,644	-0.38(-1.33%)
Oct 24, 2005	27.74	28.25	27.65	28.13	2,075,709	+0.11(+0.40%)
Oct 21, 2005	27.12	28.53	26.22	28.01	6,725,255	+3.70(+15.24%)
Oct 20, 2005	25.06	25.24	24.20	24.31	1,455,716	-0.56(-2.26%)
Oct 19, 2005	24.74	24.87	23.99	24.87	1,899,711	+0.13(+0.52%)
Oct 18, 2005	25.25	25.33	24.74	24.74	1,690,380	-0.49(-1.93%)
Oct 17, 2005	25.57	25.68	25.18	25.23	1,313,184	-0.38(-1.46%)
Oct 14, 2005	24.86	25.68	24.98	25.61	1,276,118	+0.76(+3.05%)
Oct 13, 2005	25.01	25.18	24.68	24.85	1,343,451	-0.17(-0.69%)
Oct 12, 2005	25.34	25.64	24.77	25.02	1,185,452	-0.28(-1.10%)
Oct 11, 2005	25.57	25.70	25.22	25.30	897,856	-0.30(-1.17%)
Oct 10, 2005	25.97	26.13	25.56	25.60	570,393	-0.35(-1.36%)
Oct 07, 2005	25.76	25.99	25.72	25.95	815,857	+0.42(+1.65%)
Oct 06, 2005	25.58	25.77	25.23	25.53	704,791	-0.02(-0.06%)
Oct 05, 2005	26.03	26.10	25.54	25.55	648,792	-0.54(-2.07%)
Oct 04, 2005	26.75	26.80	26.09	26.09	985,188	-0.75(-2.79%)
Oct 03, 2005	26.68	27.38	26.68	26.84	768,524	+0.14(+0.53%)
Sep 30, 2005	26.52	27.00	26.30	26.69	571,726	+0.18(+0.68%)
Sep 29, 2005	26.70	26.71	26.12	26.51	1,055,321	-0.51(-1.89%)
Sep 28, 2005	26.78	27.35	26.87	27.02	1,354,651	+0.25(+0.92%)
Sep 27, 2005	26.64	26.93	26.49	26.78	868,923	+0.22(+0.82%)
Sep 26, 2005	26.65	26.97	26.45	26.56	1,068,920	+0.10(+0.37%)
Sep 23, 2005	26.46	26.52	25.75	26.46	1,001,855	+0.53(+2.05%)
Sep 22, 2005	25.74	25.94	25.48	25.93	1,455,183	+0.19(+0.73%)
Sep 21, 2005	25.41	25.96	25.28	25.74	1,194,919	+0.23(+0.88%)
Sep 20, 2005	25.86	26.20	25.49	25.52	887,989	-0.26(-1.02%)
Sep 19, 2005	26.42	26.42	25.50	25.78	1,000,788	-0.73(-2.74%)
Sep 16, 2005	25.89	26.54	25.73	26.51	2,027,843	+0.79(+3.06%)
Sep 15, 2005	26.30	26.39	25.55	25.72	735,858	-0.50(-1.92%)
Sep 14, 2005	26.42	26.48	26.18	26.22	1,329,317	-0.22(-0.85%)
Sep 13, 2005	26.48	26.74	26.10	26.45	1,205,986	+0.04(+0.17%)
Sep 12, 2005	26.06	26.71	26.02	26.40	1,493,449	+0.44(+1.70%)
Sep 09, 2005	25.50	26.06	25.38	25.96	486,127	+0.43(+1.70%)
Sep 08, 2005	25.64	25.70	25.40	25.52	887,856	-0.15(-0.58%)
Sep 07, 2005	25.76	25.93	25.52	25.67	985,055	-0.20(-0.78%)
Sep 06, 2005	25.10	25.89	25.05	25.88	812,790	+0.81(+3.23%)
Sep 02, 2005	25.29	25.43	24.97	25.07	484,794	-0.14(-0.57%)
Sep 01, 2005	25.25	25.40	24.96	25.21	1,157,053	-0.05(-0.21%)
Aug 31, 2005	25.26	25.28	24.62	25.26	1,482,916	+0.62(+2.50%)
Aug 30, 2005	24.65	24.80	24.50	24.65	786,924	+0.00(+0.00%)
Aug 29, 2005	24.71	24.74	24.50	24.65	706,258	-0.06(-0.24%)
Aug 26, 2005	24.89	24.94	24.56	24.71	866,656	-0.18(-0.72%)
Aug 25, 2005	24.39	24.97	24.39	24.89	999,855	+0.46(+1.87%)
Aug 24, 2005	24.44	25.20	24.34	24.43	1,044,521	+0.03(+0.12%)
Aug 23, 2005	24.89	24.95	24.40	24.40	1,215,585	-0.58(-2.31%)
Aug 22, 2005	24.84	25.22	24.74	24.98	772,524	+0.17(+0.70%)
Aug 19, 2005	25.10	25.13	24.73	24.80	604,526	+0.02(+0.06%)
Aug 18, 2005	25.01	25.08	24.77	24.79	561,326	-0.22(-0.90%)
Aug 17, 2005	25.05	25.10	24.71	25.01	828,790	+0.00(+0.00%)
Aug 16, 2005	25.34	25.39	24.93	25.01	880,123	-0.48(-1.88%)
Aug 15, 2005	24.99	25.49	24.83	25.49	807,590	+0.43(+1.71%)
Aug 12, 2005	25.13	25.17	24.86	25.07	894,522	-0.16(-0.62%)
Aug 11, 2005	24.74	25.22	24.71	25.22	1,048,121	+0.54(+2.19%)
Aug 10, 2005	24.74	25.04	24.68	24.68	757,057	+0.01(+0.03%)
Aug 09, 2005	24.49	24.80	24.42	24.68	664,125	+0.33(+1.36%)
Aug 08, 2005	24.78	24.94	24.28	24.35	886,656	-0.40(-1.64%)
Aug 05, 2005	24.99	25.04	24.60	24.75	650,259	-0.23(-0.93%)
Aug 04, 2005	25.31	25.40	24.98	24.98	1,508,915	-0.33(-1.30%)
Aug 03, 2005	25.18	25.37	25.16	25.31	1,180,519	+0.41(+1.66%)
Aug 02, 2005	25.17	25.30	24.86	24.90	1,670,914	-0.21(-0.84%)
Aug 01, 2005	25.50	25.64	25.04	25.11	1,409,450	-0.31(-1.21%)
Jul 29, 2005	25.28	25.42	25.13	25.42	848,256	-0.01(-0.03%)
Jul 28, 2005	25.31	25.57	25.19	25.43	1,159,319	+0.08(+0.33%)
Jul 27, 2005	25.49	25.54	25.22	25.34	1,432,916	-0.12(-0.47%)
Jul 26, 2005	25.07	25.77	24.80	25.46	2,759,434	+0.21(+0.83%)
Jul 25, 2005	25.05	25.44	24.95	25.25	1,980,510	-0.39(-1.52%)
Jul 22, 2005	24.49	26.17	24.49	25.64	6,757,521	+3.72(+16.97%)
Jul 21, 2005	22.36	22.36	21.86	21.92	1,108,653	-0.32(-1.42%)
Jul 20, 2005	22.33	22.39	21.63	22.24	1,133,853	-0.09(-0.40%)
Jul 19, 2005	21.23	22.43	21.23	22.33	2,560,770	+1.32(+6.28%)
Jul 18, 2005	20.99	21.05	20.84	21.01	996,655	-0.08(-0.39%)
Jul 15, 2005	21.07	21.21	20.90	21.09	743,058	+0.02(+0.07%)
Jul 14, 2005	21.51	21.51	20.95	21.08	997,855	-0.24(-1.13%)
Jul 13, 2005	20.36	21.75	20.36	21.32	2,873,833	+1.32(+6.60%)
Jul 12, 2005	20.41	20.41	19.86	20.00	1,353,184	+0.29(+1.45%)
Jul 11, 2005	19.54	19.91	19.47	19.71	890,389	+0.17(+0.88%)
Jul 08, 2005	19.16	19.61	18.95	19.54	1,133,186	+0.33(+1.72%)
Jul 07, 2005	18.90	19.25	18.60	19.21	836,790	+0.04(+0.20%)
Jul 06, 2005	19.33	19.54	19.13	19.17	953,455	-0.07(-0.39%)
Jul 05, 2005	18.83	19.28	18.74	19.25	735,458	+0.38(+1.99%)
Jul 01, 2005	18.78	18.94	18.50	18.87	1,238,252	+0.14(+0.76%)
Jun 30, 2005	18.70	18.76	18.42	18.73	1,393,850	+0.01(+0.08%)
Jun 29, 2005	18.76	18.79	18.43	18.71	662,259	-0.04(-0.20%)
Jun 28, 2005	18.30	18.77	18.29	18.75	1,005,455	+0.52(+2.88%)
Jun 27, 2005	18.19	18.35	18.14	18.23	674,792	+0.05(+0.29%)
Jun 24, 2005	18.32	18.45	18.11	18.17	1,392,383	-0.11(-0.62%)
Jun 23, 2005	18.61	18.67	18.22	18.29	754,391	-0.32(-1.69%)
Jun 22, 2005	18.55	18.65	18.42	18.60	876,656	+0.08(+0.45%)
Jun 21, 2005	18.41	18.62	18.38	18.52	511,327	+0.08(+0.45%)
Jun 20, 2005	18.62	18.69	18.38	18.44	686,392	-0.33(-1.76%)
Jun 17, 2005	18.68	18.83	18.49	18.77	1,047,187	+0.08(+0.44%)
Jun 16, 2005	18.71	18.90	18.57	18.68	603,059	-0.02(-0.08%)
Jun 15, 2005	18.86	19.01	18.44	18.70	988,388	-0.16(-0.87%)
Jun 14, 2005	18.60	18.90	18.60	18.86	1,293,585	+0.16(+0.84%)
Jun 13, 2005	18.54	18.82	18.47	18.71	774,391	+0.17(+0.89%)
Jun 10, 2005	18.70	18.72	18.46	18.54	429,328	-0.20(-1.08%)
Jun 09, 2005	18.36	18.74	18.36	18.74	1,189,319	+0.42(+2.29%)
Jun 08, 2005	18.92	18.92	18.11	18.32	1,322,384	-0.61(-3.21%)
Jun 07, 2005	19.01	19.19	18.78	18.93	823,457	+0.00(+0.00%)
Jun 06, 2005	18.74	18.96	18.74	18.93	669,858	+0.12(+0.64%)
Jun 03, 2005	18.97	19.07	18.78	18.81	779,590	-0.16(-0.83%)
Jun 02, 2005	18.97	19.13	18.94	18.97	872,256	+0.03(+0.16%)
Jun 01, 2005	18.58	19.07	18.57	18.94	765,991	+0.23(+1.24%)
May 31, 2005	19.06	19.12	18.67	18.71	1,038,254	-0.39(-2.04%)
May 27, 2005	19.19	19.31	19.07	19.10	388,662	-0.03(-0.16%)
May 26, 2005	18.82	19.20	18.82	19.13	1,222,919	+0.31(+1.63%)
May 25, 2005	19.24	19.31	18.80	18.82	1,323,718	-0.48(-2.49%)
May 24, 2005	19.28	19.38	19.16	19.30	570,926	-0.05(-0.23%)
May 23, 2005	19.19	19.43	19.15	19.34	849,856	+0.16(+0.82%)
May 20, 2005	19.32	19.37	19.14	19.19	760,657	-0.14(-0.74%)
May 19, 2005	19.43	19.50	19.19	19.33	631,459	-0.13(-0.66%)
May 18, 2005	19.07	19.48	19.07	19.46	990,921	+0.44(+2.33%)
May 17, 2005	18.96	19.04	18.81	19.01	703,058	-0.06(-0.31%)
May 16, 2005	19.05	19.11	18.89	19.07	898,122	-0.02(-0.12%)
May 13, 2005	18.99	19.25	18.83	19.10	829,057	+0.15(+0.79%)
May 12, 2005	19.18	19.38	18.93	18.95	873,456	-0.20(-1.02%)
May 11, 2005	19.09	19.35	18.98	19.14	816,123	+0.04(+0.20%)
May 10, 2005	19.43	19.43	19.08	19.10	1,169,719	-0.37(-1.89%)
May 09, 2005	19.59	19.61	19.22	19.47	1,187,186	-0.13(-0.65%)
May 06, 2005	19.33	19.69	19.31	19.60	1,616,914	+0.45(+2.35%)
May 05, 2005	19.20	19.36	19.10	19.15	1,283,585	-0.04(-0.20%)
May 04, 2005	19.01	19.19	18.89	19.19	1,264,785	+0.18(+0.95%)
May 03, 2005	18.88	19.05	18.83	19.01	1,779,579	+0.13(+0.68%)
May 02, 2005	18.62	18.93	18.62	18.88	1,681,180	+0.26(+1.41%)
Apr 29, 2005	18.36	18.66	18.23	18.62	1,313,851	+0.43(+2.35%)
Apr 28, 2005	18.22	18.31	18.11	18.19	2,235,440	-0.03(-0.16%)
Apr 27, 2005	18.59	18.59	18.17	18.22	1,389,983	-0.34(-1.86%)
Apr 26, 2005	18.81	19.10	18.50	18.56	1,888,644	-0.25(-1.32%)
Apr 25, 2005	18.55	18.97	18.44	18.81	2,352,106	+0.62(+3.42%)
Apr 22, 2005	19.49	19.49	17.96	18.19	4,492,081	-1.28(-6.59%)
Apr 21, 2005	19.21	19.56	19.10	19.47	1,211,719	+0.41(+2.16%)
Apr 20, 2005	19.95	20.09	18.98	19.06	2,191,441	+0.02(+0.12%)
Apr 19, 2005	18.72	19.07	18.58	19.04	1,808,645	+0.43(+2.34%)
Apr 18, 2005	18.72	18.73	18.47	18.60	2,845,567	-0.05(-0.28%)
Apr 15, 2005	18.53	18.71	18.35	18.65	2,528,637	+0.15(+0.81%)
Apr 14, 2005	19.24	19.45	18.47	18.50	2,931,832	-0.10(-0.52%)
Apr 13, 2005	19.02	19.07	18.50	18.60	1,116,520	-0.38(-1.98%)
Apr 12, 2005	19.13	19.13	18.83	18.98	1,865,311	-0.11(-0.55%)
Apr 11, 2005	19.50	19.52	19.04	19.08	1,007,188	-0.31(-1.62%)
Apr 08, 2005	19.84	19.84	19.37	19.40	1,020,788	-0.32(-1.60%)
Apr 07, 2005	19.77	19.80	19.50	19.71	791,457	-0.06(-0.30%)
Apr 06, 2005	19.64	19.94	19.49	19.77	1,248,652	+0.23(+1.19%)
Apr 05, 2005	19.32	19.61	19.14	19.54	3,767,689	+0.22(+1.13%)
Apr 04, 2005	19.67	19.67	19.17	19.32	1,746,379	-0.34(-1.75%)
Apr 01, 2005	20.27	20.32	19.35	19.67	1,795,179	-0.55(-2.74%)
Mar 31, 2005	20.10	20.48	19.95	20.22	1,450,116	+0.19(+0.97%)
Mar 30, 2005	20.36	20.55	19.55	20.03	2,323,573	-0.36(-1.77%)
Mar 29, 2005	20.24	20.55	20.18	20.39	1,149,320	+0.02(+0.11%)
Mar 28, 2005	20.25	20.53	20.00	20.36	1,728,380	+0.29(+1.46%)
Mar 24, 2005	20.65	20.65	20.07	20.07	1,053,454	-0.54(-2.62%)
Mar 23, 2005	20.60	20.81	20.37	20.61	476,261	+0.01(+0.04%)
Mar 22, 2005	20.69	20.86	20.51	20.60	876,389	-0.16(-0.76%)
Mar 21, 2005	20.70	20.87	20.50	20.76	364,662	+0.04(+0.18%)
Mar 18, 2005	20.70	20.85	20.57	20.72	1,655,047	-0.03(-0.14%)
Mar 17, 2005	20.51	20.99	20.36	20.75	668,525	+0.29(+1.43%)
Mar 16, 2005	20.72	20.74	20.38	20.46	1,044,654	-0.34(-1.62%)
Mar 15, 2005	21.41	21.41	20.61	20.80	1,119,587	-0.64(-3.01%)
Mar 14, 2005	21.32	21.58	21.23	21.44	635,459	+0.25(+1.17%)
Mar 11, 2005	21.23	21.38	21.15	21.20	408,128	+0.03(+0.14%)
Mar 10, 2005	21.24	21.44	20.85	21.17	581,059	-0.01(-0.04%)
Mar 09, 2005	21.83	21.84	21.09	21.17	921,722	-0.78(-3.55%)
Mar 08, 2005	21.81	22.01	21.79	21.95	662,392	+0.20(+0.90%)
Mar 07, 2005	21.53	21.92	21.53	21.76	704,258	+0.18(+0.83%)
Mar 04, 2005	21.51	21.75	21.41	21.58	836,523	+0.10(+0.45%)
Mar 03, 2005	21.76	21.76	21.17	21.48	1,755,846	-0.27(-1.24%)
Mar 02, 2005	21.86	21.94	21.68	21.75	667,725	-0.16(-0.72%)
Mar 01, 2005	21.87	21.98	21.50	21.91	1,039,454	+0.03(+0.14%)
Feb 28, 2005	21.83	21.98	21.62	21.88	1,207,319	+0.05(+0.24%)
Feb 25, 2005	21.45	21.86	21.12	21.83	1,040,387	+0.34(+1.57%)
Feb 24, 2005	20.73	21.54	20.62	21.49	1,239,452	+0.78(+3.77%)
Feb 23, 2005	20.57	20.75	20.44	20.71	1,173,719	+0.09(+0.44%)
Feb 22, 2005	20.98	21.04	20.60	20.62	1,076,520	-0.38(-1.79%)
Feb 18, 2005	21.08	21.17	20.94	20.99	801,190	-0.05(-0.21%)
Feb 17, 2005	21.30	21.41	21.00	21.04	801,324	-0.31(-1.48%)
Feb 16, 2005	21.20	21.51	21.08	21.35	601,593	+0.04(+0.18%)
Feb 15, 2005	21.29	21.53	21.18	21.32	1,361,984	-0.04(-0.21%)
Feb 14, 2005	21.59	21.62	21.28	21.36	968,788	-0.28(-1.28%)
Feb 11, 2005	21.58	21.94	21.50	21.64	1,187,319	+0.06(+0.28%)
Feb 10, 2005	21.50	21.72	21.28	21.58	1,309,184	+0.17(+0.77%)
Feb 09, 2005	21.73	21.73	21.33	21.41	1,043,854	-0.26(-1.21%)
Feb 08, 2005	21.66	21.92	21.53	21.68	1,083,054	-0.07(-0.34%)
Feb 07, 2005	21.91	22.15	21.61	21.75	2,569,570	-0.05(-0.21%)
Feb 04, 2005	21.83	21.86	21.57	21.80	2,446,105	-0.08(-0.38%)
Feb 03, 2005	22.11	22.11	21.75	21.88	1,727,180	-0.25(-1.15%)
Feb 02, 2005	22.31	22.31	21.96	22.13	1,773,846	-0.20(-0.91%)
Feb 01, 2005	22.58	22.76	22.08	22.34	3,841,822	-0.42(-1.85%)
Jan 31, 2005	22.79	23.03	22.71	22.76	1,867,711	+0.13(+0.56%)
Jan 28, 2005	23.06	23.38	21.77	22.63	4,817,277	+0.43(+1.93%)
Jan 27, 2005	21.72	22.39	21.70	22.20	1,732,113	+0.38(+1.75%)
Jan 26, 2005	21.75	21.95	21.28	21.82	1,377,984	+0.14(+0.66%)
Jan 25, 2005	21.56	21.78	21.47	21.68	1,181,319	+0.18(+0.84%)
Jan 24, 2005	21.35	21.63	21.35	21.50	979,721	+0.15(+0.70%)
Jan 21, 2005	21.65	21.67	21.25	21.35	1,056,254	-0.19(-0.87%)
Jan 20, 2005	21.41	21.72	21.35	21.53	903,056	-0.01(-0.03%)
Jan 19, 2005	21.54	21.82	21.50	21.54	1,053,987	-0.15(-0.69%)
Jan 18, 2005	21.30	21.75	21.00	21.69	662,259	+0.22(+1.01%)
Jan 14, 2005	21.18	21.50	21.18	21.47	655,592	+0.27(+1.27%)
Jan 13, 2005	21.54	21.64	21.11	21.20	1,104,387	-0.34(-1.57%)
Jan 12, 2005	21.39	21.57	21.15	21.54	660,125	+0.23(+1.09%)
Jan 11, 2005	21.71	21.74	21.25	21.31	1,070,654	-0.40(-1.83%)
Jan 10, 2005	21.32	21.81	21.20	21.71	1,640,114	+0.44(+2.08%)
Jan 07, 2005	21.51	21.56	21.17	21.26	1,613,314	-0.22(-1.01%)
Jan 06, 2005	21.00	21.56	20.86	21.48	1,090,120	+0.41(+1.96%)
Jan 05, 2005	21.44	21.64	21.00	21.07	1,069,720	-0.44(-2.06%)
Jan 04, 2005	21.42	21.59	21.19	21.51	1,887,044	+0.10(+0.46%)
Jan 03, 2005	22.20	22.24	21.38	21.41	983,588	-0.66(-2.99%)
Dec 31, 2004	22.16	22.26	22.03	22.07	443,861	-0.11(-0.47%)
Dec 30, 2004	22.20	22.45	22.09	22.18	643,192	-0.07(-0.34%)
Dec 29, 2004	22.02	22.25	21.92	22.25	575,593	+0.34(+1.57%)
Dec 28, 2004	21.69	21.98	21.66	21.91	629,459	+0.15(+0.69%)
Dec 27, 2004	21.98	21.98	21.54	21.76	1,470,383	-0.28(-1.26%)
Dec 23, 2004	21.71	22.64	21.71	22.04	3,403,560	+1.60(+7.82%)
Dec 22, 2004	20.06	20.56	19.95	20.44	1,577,981	+0.50(+2.48%)
Dec 21, 2004	19.69	20.04	19.58	19.94	1,360,784	+0.22(+1.14%)
Dec 20, 2004	19.59	19.87	19.54	19.72	1,275,185	+0.13(+0.65%)
Dec 17, 2004	19.46	19.73	19.24	19.59	1,376,917	-0.06(-0.31%)
Dec 16, 2004	20.02	20.16	19.49	19.65	1,216,652	-0.35(-1.76%)
Dec 15, 2004	20.25	20.39	19.94	20.00	988,388	-0.34(-1.70%)
Dec 14, 2004	20.33	20.57	20.20	20.35	948,122	+0.13(+0.67%)
Dec 13, 2004	20.36	20.58	20.09	20.21	1,079,454	-0.08(-0.41%)
Dec 10, 2004	20.81	20.81	20.14	20.30	615,459	-0.09(-0.44%)
Dec 09, 2004	20.20	20.40	20.05	20.39	685,192	+0.17(+0.85%)
Dec 08, 2004	20.12	20.43	20.03	20.21	709,991	+0.22(+1.09%)
Dec 07, 2004	20.57	20.60	19.99	20.00	1,089,720	-0.61(-2.95%)
Dec 06, 2004	20.54	20.70	20.48	20.60	1,046,121	+0.11(+0.55%)
Dec 03, 2004	20.60	20.73	20.45	20.49	1,097,987	-0.16(-0.80%)
Dec 02, 2004	20.42	20.66	20.39	20.66	893,456	+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.