Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.85	21.91	21.64	21.64	2,910,132	-0.19(-0.89%)
Nov 29, 2005	21.96	21.97	21.79	21.83	1,302,023	-0.06(-0.27%)
Nov 28, 2005	21.90	22.00	21.70	21.89	2,259,492	+0.05(+0.25%)
Nov 25, 2005	21.96	21.99	21.82	21.84	538,576	-0.43(-1.93%)
Nov 23, 2005	22.03	22.28	22.01	22.27	1,147,587	+0.23(+1.05%)
Nov 22, 2005	21.95	22.05	21.85	22.03	2,028,487	-0.06(-0.29%)
Nov 21, 2005	22.15	22.21	22.00	22.10	1,351,457	+0.02(+0.07%)
Nov 18, 2005	22.00	22.08	21.81	22.08	2,021,054	+0.45(+2.09%)
Nov 17, 2005	21.45	21.66	21.41	21.63	1,698,428	+0.13(+0.60%)
Nov 16, 2005	21.38	21.54	21.31	21.50	1,149,631	-0.02(-0.10%)
Nov 15, 2005	21.67	21.68	21.48	21.52	979,212	-0.15(-0.70%)
Nov 14, 2005	21.85	21.91	21.57	21.67	1,157,622	-0.27(-1.25%)
Nov 11, 2005	21.69	21.96	21.68	21.95	2,233,659	+0.48(+2.23%)
Nov 10, 2005	21.50	21.54	21.39	21.47	1,397,175	-0.01(-0.05%)
Nov 09, 2005	21.46	21.53	21.33	21.48	1,403,122	-0.41(-1.87%)
Nov 08, 2005	21.99	22.00	21.79	21.89	2,667,977	+0.24(+1.12%)
Nov 07, 2005	21.65	21.72	21.49	21.65	1,254,075	+0.16(+0.73%)
Nov 04, 2005	21.37	21.50	21.17	21.49	2,195,747	+0.01(+0.05%)
Nov 03, 2005	21.51	21.57	21.38	21.48	2,113,232	+0.08(+0.35%)
Nov 02, 2005	21.17	21.44	21.17	21.41	2,945,628	+0.08(+0.35%)
Nov 01, 2005	21.38	21.41	21.30	21.33	1,259,465	-0.26(-1.20%)
Oct 31, 2005	21.43	21.60	21.39	21.59	2,185,897	+0.20(+0.93%)
Oct 28, 2005	21.31	21.39	21.11	21.39	2,023,655	+0.14(+0.66%)
Oct 27, 2005	21.49	21.56	21.22	21.25	2,025,328	-0.39(-1.82%)
Oct 26, 2005	21.77	21.82	21.63	21.64	1,641,374	-0.13(-0.59%)
Oct 25, 2005	22.06	22.09	21.72	21.77	2,801,227	-0.22(-0.98%)
Oct 24, 2005	21.71	22.00	21.71	21.99	1,329,156	+0.40(+1.84%)
Oct 21, 2005	21.90	21.95	21.53	21.59	1,899,883	-0.26(-1.18%)
Oct 20, 2005	22.04	22.54	21.85	21.85	1,789,864	-0.51(-2.29%)
Oct 19, 2005	22.07	22.37	22.01	22.36	1,952,663	+0.43(+1.96%)
Oct 18, 2005	21.84	21.99	21.79	21.93	1,359,077	-0.20(-0.92%)
Oct 17, 2005	22.08	22.22	22.02	22.13	1,497,345	-0.29(-1.27%)
Oct 14, 2005	22.20	22.42	22.13	22.42	1,811,607	+0.45(+2.06%)
Oct 13, 2005	21.71	21.99	21.64	21.96	1,568,523	-0.04(-0.20%)
Oct 12, 2005	22.25	22.29	21.87	22.01	2,421,919	-0.36(-1.61%)
Oct 11, 2005	22.64	22.67	22.33	22.37	2,016,593	-0.31(-1.38%)
Oct 10, 2005	22.69	22.78	22.58	22.68	1,175,277	-0.05(-0.21%)
Oct 07, 2005	22.78	22.81	22.61	22.73	2,097,250	+0.12(+0.52%)
Oct 06, 2005	22.63	22.81	22.52	22.61	2,195,375	+0.06(+0.29%)
Oct 05, 2005	22.65	22.71	22.54	22.55	3,367,865	+0.09(+0.38%)
Oct 04, 2005	22.38	22.57	22.38	22.46	1,467,982	+0.19(+0.85%)
Oct 03, 2005	22.35	22.38	22.16	22.27	1,151,118	-0.09(-0.39%)
Sep 30, 2005	22.02	22.42	21.96	22.36	1,815,324	+0.34(+1.56%)
Sep 29, 2005	21.95	22.06	21.86	22.01	2,316,917	+0.01(+0.02%)
Sep 28, 2005	21.91	22.06	21.91	22.01	1,532,470	+0.15(+0.66%)
Sep 27, 2005	21.90	21.99	21.79	21.86	2,360,777	-0.16(-0.71%)
Sep 26, 2005	21.88	22.04	21.84	22.02	2,522,833	+0.37(+1.72%)
Sep 23, 2005	21.65	21.70	21.53	21.65	1,778,155	-0.06(-0.30%)
Sep 22, 2005	21.48	21.75	21.42	21.71	2,285,138	+0.18(+0.85%)
Sep 21, 2005	21.62	21.73	21.44	21.53	1,775,368	-0.19(-0.87%)
Sep 20, 2005	21.73	21.95	21.68	21.72	1,189,030	-0.01(-0.05%)
Sep 19, 2005	21.87	21.89	21.67	21.73	1,349,227	-0.20(-0.91%)
Sep 16, 2005	22.01	22.06	21.67	21.93	2,624,489	+0.23(+1.07%)
Sep 15, 2005	21.74	21.77	21.63	21.70	1,120,639	-0.05(-0.22%)
Sep 14, 2005	21.91	21.92	21.67	21.74	2,038,709	+0.08(+0.35%)
Sep 13, 2005	21.89	21.90	21.55	21.67	4,161,048	-0.48(-2.16%)
Sep 12, 2005	22.12	22.18	22.06	22.15	2,077,364	-0.28(-1.25%)
Sep 09, 2005	22.34	22.52	22.31	22.43	1,767,376	+0.17(+0.75%)
Sep 08, 2005	22.32	22.33	22.13	22.26	2,750,677	-0.31(-1.38%)
Sep 07, 2005	22.67	22.71	22.49	22.57	5,011,842	-0.37(-1.62%)
Sep 06, 2005	22.95	22.97	22.80	22.94	5,291,537	-0.23(-1.00%)
Sep 02, 2005	23.02	23.27	23.00	23.18	3,435,327	+0.36(+1.56%)
Sep 01, 2005	22.82	22.97	22.66	22.82	5,805,210	-0.19(-0.82%)
Aug 31, 2005	23.01	23.05	22.61	23.01	5,235,598	-0.30(-1.29%)
Aug 30, 2005	22.92	23.34	22.90	23.31	2,395,344	+0.30(+1.31%)
Aug 29, 2005	23.01	23.11	22.92	23.01	1,298,306	+0.09(+0.40%)
Aug 26, 2005	23.22	23.24	22.90	22.92	1,628,365	-0.25(-1.07%)
Aug 25, 2005	23.01	23.21	22.98	23.16	2,008,974	+0.06(+0.28%)
Aug 24, 2005	23.11	23.23	23.07	23.10	1,313,174	-0.11(-0.46%)
Aug 23, 2005	23.35	23.36	23.16	23.21	1,270,801	-0.35(-1.48%)
Aug 22, 2005	23.57	23.71	23.49	23.56	1,263,182	-0.01(-0.05%)
Aug 19, 2005	23.62	23.77	23.55	23.57	1,804,731	+0.45(+1.95%)
Aug 18, 2005	23.01	23.17	22.99	23.12	858,599	+0.30(+1.30%)
Aug 17, 2005	22.85	22.92	22.80	22.82	1,460,176	-0.25(-1.10%)
Aug 16, 2005	23.23	23.25	23.00	23.07	1,767,005	-0.32(-1.38%)
Aug 15, 2005	23.29	23.44	23.22	23.40	1,320,607	-0.31(-1.29%)
Aug 12, 2005	23.57	23.71	23.52	23.70	1,046,116	-0.24(-0.99%)
Aug 11, 2005	23.75	23.94	23.75	23.94	1,266,341	+0.12(+0.52%)
Aug 10, 2005	23.82	23.91	23.77	23.82	719,216	+0.01(+0.02%)
Aug 09, 2005	23.70	23.84	23.65	23.81	1,309,828	+0.26(+1.12%)
Aug 08, 2005	23.70	23.71	23.51	23.55	1,166,914	+0.13(+0.57%)
Aug 05, 2005	23.61	23.61	23.29	23.41	945,946	-0.28(-1.18%)
Aug 04, 2005	23.64	23.78	23.57	23.69	1,098,152	-0.09(-0.38%)
Aug 03, 2005	23.72	23.87	23.60	23.78	692,083	-0.02(-0.07%)
Aug 02, 2005	23.68	23.86	23.65	23.80	1,333,245	+0.48(+2.05%)
Aug 01, 2005	23.37	23.49	23.27	23.32	1,163,941	+0.02(+0.09%)
Jul 29, 2005	23.33	23.39	23.20	23.30	1,400,892	-0.15(-0.62%)
Jul 28, 2005	23.23	23.49	23.15	23.44	1,852,121	+0.32(+1.40%)
Jul 27, 2005	22.97	23.21	22.89	23.12	1,742,473	+0.15(+0.63%)
Jul 26, 2005	23.03	23.05	22.84	22.98	1,356,847	+0.15(+0.64%)
Jul 25, 2005	22.85	22.97	22.73	22.83	1,255,562	+0.07(+0.31%)
Jul 22, 2005	22.90	23.03	22.71	22.76	1,149,817	-0.38(-1.65%)
Jul 21, 2005	23.27	23.33	22.92	23.14	1,732,066	+0.20(+0.89%)
Jul 20, 2005	22.63	23.00	22.58	22.94	3,855,892	+0.18(+0.80%)
Jul 19, 2005	22.30	22.79	22.27	22.76	3,776,165	-0.19(-0.84%)
Jul 18, 2005	22.79	22.99	22.78	22.95	1,529,682	-0.12(-0.51%)
Jul 15, 2005	22.93	23.10	22.92	23.07	882,201	+0.21(+0.92%)
Jul 14, 2005	22.81	22.90	22.71	22.86	1,355,546	+0.21(+0.93%)
Jul 13, 2005	22.60	22.78	22.59	22.65	1,061,912	+0.08(+0.33%)
Jul 12, 2005	22.50	22.60	22.34	22.57	1,607,551	+0.09(+0.41%)
Jul 11, 2005	22.33	22.57	22.28	22.48	1,900,998	+0.01(+0.05%)
Jul 08, 2005	22.08	22.47	22.05	22.47	1,070,647	+0.29(+1.31%)
Jul 07, 2005	21.72	22.19	21.70	22.18	1,879,255	+0.05(+0.24%)
Jul 06, 2005	22.20	22.32	22.09	22.13	833,324	+0.00(+0.00%)
Jul 05, 2005	21.98	22.15	21.94	22.13	986,088	-0.07(-0.31%)
Jul 01, 2005	22.27	22.40	22.08	22.20	1,505,894	+0.14(+0.63%)
Jun 30, 2005	22.14	22.22	22.03	22.06	1,255,562	-0.19(-0.87%)
Jun 29, 2005	22.25	22.38	22.17	22.25	1,594,541	+0.17(+0.76%)
Jun 28, 2005	21.89	22.17	21.88	22.08	1,067,302	+0.09(+0.39%)
Jun 27, 2005	22.07	22.10	21.92	22.00	1,194,419	-0.13(-0.58%)
Jun 24, 2005	22.23	22.24	22.03	22.13	1,393,644	-0.12(-0.53%)
Jun 23, 2005	22.18	22.49	22.15	22.24	2,327,696	-0.39(-1.71%)
Jun 22, 2005	22.72	22.77	22.58	22.63	1,055,222	-0.18(-0.78%)
Jun 21, 2005	22.70	22.86	22.62	22.81	892,794	+0.18(+0.81%)
Jun 20, 2005	22.74	22.75	22.56	22.63	2,559,258	-0.20(-0.87%)
Jun 17, 2005	22.54	22.88	22.45	22.83	4,968,540	+0.67(+3.04%)
Jun 16, 2005	23.17	23.18	21.75	22.15	27,640,398	-1.13(-4.85%)
Jun 15, 2005	23.35	23.41	23.14	23.28	1,680,773	-0.06(-0.28%)
Jun 14, 2005	23.33	23.44	23.23	23.35	1,192,561	-0.20(-0.85%)
Jun 13, 2005	23.41	23.62	23.35	23.55	1,509,053	+0.23(+0.97%)
Jun 10, 2005	23.46	23.46	23.13	23.32	1,045,930	-0.27(-1.16%)
Jun 09, 2005	23.46	23.67	23.32	23.60	2,584,347	-0.24(-1.02%)
Jun 08, 2005	23.99	24.06	23.80	23.84	1,148,516	-0.17(-0.72%)
Jun 07, 2005	23.94	24.17	23.91	24.01	1,101,126	+0.11(+0.47%)
Jun 06, 2005	23.91	23.96	23.69	23.90	1,399,405	+0.17(+0.70%)
Jun 03, 2005	24.01	24.06	23.53	23.73	1,920,326	-0.41(-1.69%)
Jun 02, 2005	23.83	24.16	23.77	24.14	2,338,661	-0.15(-0.60%)
Jun 01, 2005	23.94	24.34	23.86	24.28	2,406,308	+0.07(+0.29%)
May 31, 2005	24.35	24.47	24.21	24.21	1,906,945	-0.33(-1.34%)
May 27, 2005	24.48	24.59	24.39	24.54	874,953	-0.12(-0.50%)
May 26, 2005	24.64	24.68	24.54	24.67	1,593,426	+0.27(+1.10%)
May 25, 2005	24.44	24.46	24.22	24.40	3,077,577	+0.09(+0.38%)
May 24, 2005	24.27	24.36	24.22	24.31	2,311,342	+0.18(+0.76%)
May 23, 2005	24.04	24.20	24.03	24.12	1,840,785	+0.13(+0.54%)
May 20, 2005	24.03	24.06	23.85	23.99	6,261,086	+0.26(+1.09%)
May 19, 2005	23.62	23.76	23.51	23.73	1,113,577	-0.24(-0.99%)
May 18, 2005	23.68	24.16	23.62	23.97	1,847,104	+0.13(+0.56%)
May 17, 2005	23.64	23.86	23.58	23.84	869,564	-0.03(-0.14%)
May 16, 2005	23.57	23.92	23.57	23.87	1,206,127	+0.10(+0.43%)
May 13, 2005	23.77	23.90	23.62	23.77	1,383,423	+0.10(+0.43%)
May 12, 2005	23.88	24.07	23.54	23.66	3,706,102	-0.30(-1.26%)
May 11, 2005	23.95	24.00	23.78	23.97	1,556,815	-0.10(-0.40%)
May 10, 2005	24.08	24.21	24.06	24.06	1,154,463	-0.20(-0.84%)
May 09, 2005	24.07	24.29	24.07	24.27	2,081,825	-0.08(-0.33%)
May 06, 2005	24.45	24.47	24.30	24.35	1,424,122	-0.16(-0.66%)
May 05, 2005	24.60	24.60	24.40	24.51	2,652,180	-0.09(-0.35%)
May 04, 2005	24.24	24.68	24.21	24.60	3,077,205	+0.74(+3.09%)
May 03, 2005	23.64	23.98	23.58	23.86	2,878,724	+0.15(+0.64%)
May 02, 2005	23.51	23.73	23.49	23.71	3,347,237	-0.17(-0.70%)
Apr 29, 2005	23.84	23.88	23.52	23.87	1,937,795	+0.01(+0.05%)
Apr 28, 2005	23.79	24.07	23.78	23.86	2,282,536	-0.30(-1.25%)
Apr 27, 2005	23.91	24.23	23.87	24.17	3,299,289	+0.25(+1.03%)
Apr 26, 2005	23.58	24.12	23.58	23.92	3,459,858	+0.05(+0.23%)
Apr 25, 2005	23.55	23.86	23.51	23.86	3,899,565	+0.29(+1.21%)
Apr 22, 2005	23.47	23.65	23.41	23.58	1,639,330	+0.17(+0.71%)
Apr 21, 2005	23.39	23.50	23.30	23.41	2,093,161	+0.10(+0.44%)
Apr 20, 2005	23.38	23.58	23.31	23.31	2,340,334	-0.24(-1.01%)
Apr 19, 2005	23.47	23.61	23.30	23.55	2,446,265	+0.08(+0.34%)
Apr 18, 2005	23.61	23.65	23.31	23.47	2,284,209	-0.23(-0.98%)
Apr 15, 2005	23.78	23.98	23.68	23.70	5,765,254	+0.15(+0.62%)
Apr 14, 2005	23.62	23.78	23.51	23.55	3,309,325	+0.06(+0.28%)
Apr 13, 2005	23.22	23.62	23.19	23.49	2,813,678	+0.46(+1.99%)
Apr 12, 2005	22.96	23.08	22.76	23.03	1,125,099	-0.21(-0.90%)
Apr 11, 2005	23.22	23.36	23.14	23.24	1,938,167	-0.14(-0.60%)
Apr 08, 2005	23.48	23.49	23.33	23.38	1,556,443	-0.15(-0.64%)
Apr 07, 2005	23.46	23.68	23.34	23.53	1,826,475	+0.18(+0.76%)
Apr 06, 2005	23.18	23.54	23.17	23.35	3,042,824	+0.14(+0.60%)
Apr 05, 2005	23.06	23.22	22.94	23.21	3,200,234	+0.69(+3.08%)
Apr 04, 2005	22.50	22.57	22.36	22.52	1,159,109	-0.13(-0.59%)
Apr 01, 2005	22.92	22.97	22.65	22.65	2,947,486	-0.13(-0.57%)
Mar 31, 2005	22.92	22.96	22.72	22.78	2,435,672	-0.27(-1.17%)
Mar 30, 2005	22.84	23.09	22.83	23.05	1,900,998	+0.33(+1.44%)
Mar 29, 2005	22.63	22.92	22.63	22.72	2,246,111	-0.27(-1.19%)
Mar 28, 2005	23.25	23.25	22.98	23.00	2,217,862	-0.14(-0.60%)
Mar 24, 2005	22.65	23.32	22.60	23.14	3,772,448	+0.56(+2.50%)
Mar 23, 2005	22.41	22.57	22.31	22.57	2,434,185	+0.04(+0.19%)
Mar 22, 2005	22.87	22.95	22.47	22.53	1,540,833	+0.28(+1.26%)
Mar 21, 2005	22.38	22.38	22.09	22.25	1,067,116	-0.46(-2.01%)
Mar 18, 2005	22.57	22.71	22.42	22.71	1,134,392	+0.14(+0.62%)
Mar 17, 2005	22.59	22.67	22.49	22.57	630,754	+0.02(+0.07%)
Mar 16, 2005	22.69	22.83	22.49	22.55	996,309	+0.14(+0.62%)
Mar 15, 2005	22.55	22.60	22.33	22.41	1,060,054	+0.10(+0.43%)
Mar 14, 2005	22.19	22.32	22.15	22.31	816,227	-0.10(-0.43%)
Mar 11, 2005	22.56	22.64	22.38	22.41	1,331,386	-0.06(-0.26%)
Mar 10, 2005	22.57	22.61	22.42	22.47	1,105,214	+0.20(+0.89%)
Mar 09, 2005	22.40	22.46	22.22	22.27	1,435,459	-0.18(-0.81%)
Mar 08, 2005	22.67	22.67	22.29	22.45	2,324,351	-0.42(-1.83%)
Mar 07, 2005	22.63	23.00	22.60	22.87	2,163,224	+0.13(+0.59%)
Mar 04, 2005	22.45	22.81	22.40	22.74	2,499,602	+0.43(+1.91%)
Mar 03, 2005	22.30	22.36	22.25	22.31	2,297,590	+0.38(+1.72%)
Mar 02, 2005	21.88	22.11	21.85	21.94	1,510,168	+0.04(+0.17%)
Mar 01, 2005	21.75	21.98	21.74	21.90	2,051,904	+0.43(+1.98%)
Feb 28, 2005	21.52	21.73	21.31	21.48	1,442,893	+0.08(+0.35%)
Feb 25, 2005	21.27	21.42	21.15	21.40	1,408,883	+0.41(+1.97%)
Feb 24, 2005	20.90	21.01	20.75	20.99	1,254,261	-0.15(-0.69%)
Feb 23, 2005	21.09	21.20	21.01	21.13	1,417,990	-0.03(-0.15%)
Feb 22, 2005	21.49	21.51	21.12	21.16	1,585,807	+0.43(+2.08%)
Feb 18, 2005	20.53	20.73	20.53	20.73	2,099,851	+0.50(+2.47%)
Feb 17, 2005	20.22	20.30	20.18	20.23	577,603	+0.04(+0.19%)
Feb 16, 2005	20.16	20.24	20.08	20.19	707,136	+0.00(+0.00%)
Feb 15, 2005	20.09	20.22	20.04	20.19	926,990	-0.05(-0.27%)
Feb 14, 2005	20.21	20.30	20.15	20.25	587,267	+0.18(+0.88%)
Feb 11, 2005	19.89	20.07	19.84	20.07	1,009,690	+0.05(+0.27%)
Feb 10, 2005	19.88	20.04	19.87	20.02	789,837	+0.24(+1.20%)
Feb 09, 2005	19.83	19.90	19.77	19.78	2,107,657	-0.12(-0.60%)
Feb 08, 2005	19.91	19.96	19.84	19.90	1,556,629	-0.04(-0.22%)
Feb 07, 2005	19.93	20.00	19.88	19.94	2,243,881	-0.06(-0.30%)
Feb 04, 2005	19.94	20.06	19.94	20.00	1,994,850	+0.09(+0.46%)
Feb 03, 2005	19.80	19.98	19.77	19.91	688,923	+0.04(+0.22%)
Feb 02, 2005	19.97	19.97	19.79	19.87	1,467,238	-0.10(-0.49%)
Feb 01, 2005	19.86	20.00	19.80	19.96	863,803	-0.06(-0.32%)
Jan 31, 2005	20.00	20.18	19.97	20.03	1,072,506	+0.03(+0.13%)
Jan 28, 2005	20.12	20.14	19.83	20.00	2,294,802	-0.03(-0.13%)
Jan 27, 2005	20.19	20.34	19.69	20.03	1,896,538	-0.33(-1.61%)
Jan 26, 2005	20.29	20.45	20.16	20.36	2,318,590	+0.12(+0.61%)
Jan 25, 2005	20.29	20.37	20.13	20.23	792,624	-0.06(-0.29%)
Jan 24, 2005	20.39	20.41	20.29	20.29	1,787,633	+0.09(+0.43%)
Jan 21, 2005	20.06	20.28	20.04	20.21	980,327	+0.22(+1.08%)
Jan 20, 2005	20.08	20.13	19.83	19.99	1,462,220	-0.19(-0.93%)
Jan 19, 2005	20.30	20.31	20.13	20.18	1,013,779	-0.23(-1.13%)
Jan 18, 2005	20.32	20.49	20.26	20.41	1,773,695	+0.01(+0.03%)
Jan 14, 2005	20.33	20.52	20.31	20.40	1,557,930	-0.22(-1.07%)
Jan 13, 2005	20.69	20.77	20.58	20.62	1,620,188	-0.01(-0.05%)
Jan 12, 2005	20.50	20.65	20.42	20.64	2,029,974	+0.19(+0.92%)
Jan 11, 2005	20.51	20.51	20.40	20.45	2,329,369	-0.16(-0.78%)
Jan 10, 2005	20.44	20.65	20.40	20.61	1,765,332	+0.21(+1.03%)
Jan 07, 2005	20.67	20.69	20.18	20.40	2,564,090	-0.05(-0.24%)
Jan 06, 2005	20.60	20.63	20.45	20.45	1,523,363	-0.34(-1.63%)
Jan 05, 2005	20.74	20.94	20.64	20.79	1,091,090	-0.31(-1.45%)
Jan 04, 2005	21.31	21.39	20.82	21.09	1,405,352	-0.32(-1.51%)
Jan 03, 2005	21.58	21.66	21.36	21.42	1,310,572	-0.13(-0.62%)
Dec 31, 2004	21.58	21.75	21.51	21.55	829,979	-0.22(-0.99%)
Dec 30, 2004	21.63	21.78	21.60	21.77	716,614	+0.09(+0.42%)
Dec 29, 2004	21.62	21.71	21.56	21.67	729,066	+0.03(+0.15%)
Dec 28, 2004	21.58	21.67	21.51	21.64	962,486	+0.02(+0.10%)
Dec 27, 2004	21.62	21.73	21.57	21.62	834,997	+0.24(+1.11%)
Dec 23, 2004	21.26	21.38	21.26	21.38	995,380	+0.25(+1.20%)
Dec 22, 2004	20.86	21.21	20.81	21.13	1,333,059	+0.02(+0.08%)
Dec 21, 2004	20.92	21.23	20.89	21.11	2,690,464	+0.23(+1.11%)
Dec 20, 2004	20.81	20.99	20.80	20.88	1,623,719	+0.53(+2.62%)
Dec 17, 2004	20.09	20.36	20.00	20.35	1,896,352	-0.37(-1.77%)
Dec 16, 2004	20.81	20.85	20.57	20.72	2,040,010	+0.15(+0.71%)
Dec 15, 2004	20.48	20.70	20.48	20.57	949,105	+0.10(+0.50%)
Dec 14, 2004	20.44	20.48	20.31	20.47	1,787,633	-0.06(-0.29%)
Dec 13, 2004	20.45	20.54	20.33	20.53	1,172,304	+0.56(+2.83%)
Dec 10, 2004	19.90	19.97	19.87	19.96	1,504,407	-0.46(-2.24%)
Dec 09, 2004	20.37	20.47	20.18	20.42	842,431	-0.10(-0.47%)
Dec 08, 2004	20.43	20.55	20.35	20.52	1,212,446	-0.19(-0.91%)
Dec 07, 2004	20.91	20.96	20.64	20.71	1,156,693	+0.08(+0.36%)
Dec 06, 2004	20.47	20.68	20.42	20.63	1,267,642	+0.20(+0.97%)
Dec 03, 2004	20.42	20.48	20.33	20.43	862,502	+0.02(+0.11%)
Dec 02, 2004	20.43	20.51	20.32	20.41	1,294,589	-0.05(-0.26%)

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.