Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.65	17.77	17.40	17.69	70,500	+0.13(+0.74%)
Nov 29, 2005	17.33	17.71	17.33	17.56	77,200	+0.13(+0.75%)
Nov 28, 2005	17.70	17.70	17.18	17.43	150,700	-0.11(-0.63%)
Nov 25, 2005	17.55	17.70	17.37	17.54	17,800	-0.08(-0.45%)
Nov 23, 2005	17.80	17.85	17.50	17.62	69,700	-0.20(-1.12%)
Nov 22, 2005	18.13	18.13	17.44	17.82	68,700	-0.35(-1.93%)
Nov 21, 2005	17.80	18.21	17.68	18.17	160,300	+0.37(+2.08%)
Nov 18, 2005	17.85	17.88	17.55	17.80	83,600	+0.10(+0.56%)
Nov 17, 2005	17.30	17.83	17.15	17.70	101,100	+0.38(+2.19%)
Nov 16, 2005	17.10	17.44	16.52	17.32	113,200	+0.22(+1.29%)
Nov 15, 2005	17.12	17.63	17.00	17.10	80,000	-0.02(-0.12%)
Nov 14, 2005	16.27	17.30	16.26	17.12	130,300	+0.70(+4.26%)
Nov 11, 2005	16.35	16.49	16.14	16.42	56,200	-0.06(-0.36%)
Nov 10, 2005	16.22	16.48	16.05	16.48	41,800	+0.28(+1.73%)
Nov 09, 2005	16.30	16.46	16.02	16.20	38,700	-0.10(-0.61%)
Nov 08, 2005	16.20	16.39	15.98	16.30	34,400	-0.10(-0.61%)
Nov 07, 2005	16.32	16.48	16.05	16.40	50,300	+0.14(+0.86%)
Nov 04, 2005	16.21	16.28	15.97	16.26	36,100	-0.04(-0.25%)
Nov 03, 2005	16.60	16.60	16.23	16.30	57,800	-0.28(-1.69%)
Nov 02, 2005	15.97	16.58	15.97	16.58	80,800	+0.52(+3.24%)
Nov 01, 2005	16.22	16.38	15.98	16.06	90,100	-0.35(-2.13%)
Oct 31, 2005	16.10	16.41	16.05	16.41	89,000	+0.27(+1.67%)
Oct 28, 2005	16.20	16.33	16.05	16.14	37,200	+0.02(+0.12%)
Oct 27, 2005	16.16	16.21	16.03	16.12	73,200	-0.09(-0.56%)
Oct 26, 2005	16.14	16.43	16.13	16.21	50,100	-0.09(-0.55%)
Oct 25, 2005	16.21	16.30	16.13	16.30	72,000	+0.03(+0.18%)
Oct 24, 2005	16.29	16.29	15.93	16.27	82,400	+0.21(+1.31%)
Oct 21, 2005	15.79	16.20	15.72	16.06	77,300	+0.42(+2.69%)
Oct 20, 2005	16.07	16.16	15.50	15.64	71,800	-0.46(-2.86%)
Oct 19, 2005	15.89	16.10	15.71	16.10	91,700	+0.11(+0.69%)
Oct 18, 2005	16.15	16.65	15.70	15.99	61,500	+0.29(+1.85%)
Oct 17, 2005	15.90	16.03	15.51	15.70	60,100	-0.30(-1.88%)
Oct 14, 2005	16.23	16.23	15.76	16.00	93,400	+0.00(+0.00%)
Oct 13, 2005	16.22	16.26	16.00	16.00	68,400	-0.22(-1.36%)
Oct 12, 2005	16.11	16.33	16.01	16.22	57,100	+0.01(+0.06%)
Oct 11, 2005	16.08	16.46	16.01	16.21	83,000	-0.01(-0.06%)
Oct 10, 2005	17.45	17.45	16.08	16.22	122,500	-0.28(-1.70%)
Oct 07, 2005	16.40	16.71	16.40	16.50	71,500	-0.03(-0.18%)
Oct 06, 2005	16.47	16.66	16.01	16.53	87,500	+0.07(+0.43%)
Oct 05, 2005	16.73	16.79	16.46	16.46	85,800	-0.30(-1.79%)
Oct 04, 2005	16.81	17.01	16.70	16.76	99,000	-0.15(-0.89%)
Oct 03, 2005	16.97	17.15	16.70	16.91	64,900	-0.21(-1.23%)
Sep 30, 2005	16.99	17.12	16.55	17.12	48,200	+0.13(+0.77%)
Sep 29, 2005	16.85	16.99	16.66	16.99	100,800	+0.05(+0.30%)
Sep 28, 2005	17.00	17.17	16.82	16.94	89,300	-0.13(-0.76%)
Sep 27, 2005	17.00	17.25	16.90	17.07	64,000	+0.13(+0.77%)
Sep 26, 2005	16.87	17.28	16.84	16.94	118,400	-0.13(-0.76%)
Sep 23, 2005	17.07	17.33	16.77	17.07	73,800	+0.11(+0.65%)
Sep 22, 2005	16.75	16.96	16.71	16.96	151,900	+0.16(+0.95%)
Sep 21, 2005	16.77	17.00	16.70	16.80	182,000	-0.12(-0.71%)
Sep 20, 2005	17.20	17.20	16.79	16.92	181,500	-0.29(-1.69%)
Sep 19, 2005	17.29	17.55	16.94	17.21	126,700	-0.12(-0.69%)
Sep 16, 2005	17.48	17.77	17.30	17.33	322,500	-0.01(-0.06%)
Sep 15, 2005	17.85	17.91	17.31	17.34	139,800	-0.52(-2.91%)
Sep 14, 2005	17.92	18.00	17.74	17.86	146,700	-0.05(-0.28%)
Sep 13, 2005	17.94	18.00	17.85	17.91	89,900	-0.03(-0.17%)
Sep 12, 2005	18.01	18.01	17.85	17.94	146,400	-0.14(-0.77%)
Sep 09, 2005	18.06	18.18	17.87	18.08	83,300	+0.02(+0.11%)
Sep 08, 2005	18.00	18.24	17.90	18.06	210,100	+0.00(+0.00%)
Sep 07, 2005	17.98	18.15	17.68	18.06	134,500	+0.06(+0.33%)
Sep 06, 2005	18.10	18.23	17.60	18.00	120,300	+0.02(+0.11%)
Sep 02, 2005	18.05	18.13	17.59	17.98	138,900	-0.17(-0.94%)
Sep 01, 2005	18.32	18.39	18.00	18.15	158,400	-0.30(-1.63%)
Aug 31, 2005	18.67	18.75	18.21	18.45	153,500	-0.19(-1.02%)
Aug 30, 2005	18.40	18.87	18.30	18.64	159,700	-0.01(-0.05%)
Aug 29, 2005	18.69	18.82	18.40	18.65	209,300	-0.20(-1.06%)
Aug 26, 2005	19.32	19.35	18.76	18.85	390,300	-0.30(-1.57%)
Aug 25, 2005	18.82	19.44	18.75	19.15	1,179,600	+0.75(+4.08%)
Aug 24, 2005	16.91	18.41	16.91	18.40	397,600	+1.28(+7.48%)
Aug 23, 2005	16.85	17.15	16.62	17.12	67,000	+0.38(+2.27%)
Aug 22, 2005	16.80	16.88	16.53	16.74	39,700	+0.07(+0.42%)
Aug 19, 2005	16.84	17.01	16.41	16.67	75,900	+0.06(+0.36%)
Aug 18, 2005	16.88	17.28	16.50	16.61	110,000	-0.39(-2.29%)
Aug 17, 2005	16.88	17.08	16.75	17.00	70,600	+0.00(+0.00%)
Aug 16, 2005	17.00	17.40	17.00	17.00	76,600	-0.08(-0.47%)
Aug 15, 2005	17.06	17.43	16.90	17.08	48,000	-0.01(-0.06%)
Aug 12, 2005	17.48	17.48	16.90	17.09	86,400	-0.59(-3.34%)
Aug 11, 2005	17.51	17.68	17.15	17.68	100,600	+0.23(+1.32%)
Aug 10, 2005	17.52	17.52	16.70	17.45	295,300	-0.65(-3.59%)
Aug 09, 2005	18.40	18.60	18.03	18.10	41,600	-0.22(-1.20%)
Aug 08, 2005	18.30	18.40	18.01	18.32	99,600	+0.22(+1.22%)
Aug 05, 2005	18.70	18.70	18.10	18.10	82,700	-0.60(-3.21%)
Aug 04, 2005	19.25	19.25	18.58	18.70	96,700	-0.70(-3.61%)
Aug 03, 2005	19.50	19.50	19.10	19.40	35,200	+0.05(+0.26%)
Aug 02, 2005	19.32	19.81	19.31	19.35	69,100	+0.13(+0.68%)
Aug 01, 2005	19.50	19.77	19.22	19.22	72,600	-0.25(-1.28%)
Jul 29, 2005	19.45	19.66	19.01	19.47	74,800	+0.23(+1.20%)
Jul 28, 2005	18.50	19.24	18.50	19.24	75,200	+0.36(+1.91%)
Jul 27, 2005	18.80	19.00	18.41	18.88	32,000	+0.21(+1.12%)
Jul 26, 2005	18.50	19.18	18.50	18.67	56,200	-0.06(-0.32%)
Jul 25, 2005	19.25	19.50	18.53	18.73	74,400	-0.62(-3.20%)
Jul 22, 2005	18.70	19.40	18.70	19.35	107,200	+0.53(+2.82%)
Jul 21, 2005	18.88	18.93	18.50	18.82	74,200	+0.06(+0.32%)
Jul 20, 2005	18.37	18.93	18.37	18.76	57,700	+0.24(+1.30%)
Jul 19, 2005	18.15	18.70	18.10	18.52	70,400	+0.45(+2.49%)
Jul 18, 2005	17.99	18.20	17.60	18.07	80,600	+0.05(+0.28%)
Jul 15, 2005	18.14	18.15	17.74	18.02	48,100	+0.12(+0.67%)
Jul 14, 2005	18.20	18.20	17.88	17.90	51,800	-0.10(-0.56%)
Jul 13, 2005	18.10	18.24	17.86	18.00	47,100	-0.16(-0.88%)
Jul 12, 2005	18.10	18.35	18.03	18.16	80,500	+0.01(+0.06%)
Jul 11, 2005	17.85	18.22	17.85	18.15	63,500	+0.14(+0.78%)
Jul 08, 2005	18.00	18.25	17.85	18.01	58,800	-0.09(-0.50%)
Jul 07, 2005	18.30	18.30	17.50	18.10	85,300	+0.12(+0.67%)
Jul 06, 2005	18.00	18.38	17.81	17.98	125,300	-0.17(-0.94%)
Jul 05, 2005	18.25	18.25	17.95	18.15	84,500	+0.03(+0.17%)
Jul 01, 2005	17.90	18.42	17.81	18.12	79,100	+0.38(+2.14%)
Jun 30, 2005	18.18	18.30	17.74	17.74	55,400	-0.29(-1.61%)
Jun 29, 2005	17.47	18.03	17.30	18.03	131,800	+0.58(+3.32%)
Jun 28, 2005	17.45	17.50	17.34	17.45	138,500	+0.10(+0.58%)
Jun 27, 2005	17.76	17.90	17.10	17.35	147,700	-0.23(-1.31%)
Jun 24, 2005	17.94	17.94	17.34	17.58	186,200	-0.46(-2.55%)
Jun 23, 2005	18.10	18.19	17.83	18.04	75,500	-0.05(-0.28%)
Jun 22, 2005	18.15	18.25	17.93	18.09	66,400	-0.02(-0.11%)
Jun 21, 2005	18.50	18.59	17.75	18.11	125,300	-0.35(-1.90%)
Jun 20, 2005	18.50	18.69	18.33	18.46	88,000	+0.26(+1.43%)
Jun 17, 2005	19.30	19.35	18.20	18.20	133,200	-1.00(-5.21%)
Jun 16, 2005	19.20	19.25	18.98	19.20	39,400	+0.09(+0.47%)
Jun 15, 2005	19.24	19.52	18.96	19.11	65,700	-0.13(-0.68%)
Jun 14, 2005	19.08	19.41	19.00	19.24	98,800	+0.26(+1.37%)
Jun 13, 2005	18.21	19.02	17.83	18.98	93,800	+0.77(+4.23%)
Jun 10, 2005	18.72	18.72	18.14	18.21	49,400	-0.41(-2.20%)
Jun 09, 2005	17.75	18.62	17.75	18.62	52,400	+0.72(+4.02%)
Jun 08, 2005	17.76	18.28	17.70	17.90	44,900	+0.24(+1.36%)
Jun 07, 2005	17.66	18.64	17.62	17.66	65,300	-0.09(-0.51%)
Jun 06, 2005	17.92	17.96	17.60	17.75	51,000	-0.27(-1.50%)
Jun 03, 2005	18.05	18.15	17.95	18.02	54,400	-0.15(-0.83%)
Jun 02, 2005	17.53	18.17	17.35	18.17	67,700	+0.64(+3.65%)
Jun 01, 2005	17.55	17.62	17.30	17.53	77,700	-0.07(-0.40%)
May 31, 2005	17.52	17.88	17.41	17.60	80,400	+0.18(+1.03%)
May 27, 2005	17.55	17.60	17.21	17.42	31,800	+0.02(+0.11%)
May 26, 2005	17.36	17.60	17.28	17.40	31,900	+0.08(+0.46%)
May 25, 2005	17.33	17.55	17.21	17.32	84,700	-0.11(-0.63%)
May 24, 2005	17.30	17.62	17.29	17.43	55,800	+0.03(+0.17%)
May 23, 2005	17.26	17.55	17.15	17.40	101,400	+0.13(+0.75%)
May 20, 2005	17.40	17.41	17.10	17.27	59,800	+0.01(+0.06%)
May 19, 2005	17.31	17.44	17.23	17.26	71,600	+0.13(+0.76%)
May 18, 2005	16.87	17.40	16.77	17.13	120,700	+0.38(+2.27%)
May 17, 2005	16.99	16.99	16.50	16.75	98,900	-0.14(-0.83%)
May 16, 2005	16.53	16.89	16.42	16.89	142,200	+0.36(+2.18%)
May 13, 2005	17.20	17.21	16.51	16.53	151,300	-0.46(-2.71%)
May 12, 2005	17.40	17.40	16.90	16.99	135,300	-0.31(-1.79%)
May 11, 2005	17.25	17.58	17.07	17.30	145,400	-0.04(-0.23%)
May 10, 2005	18.18	18.18	17.08	17.34	140,800	-0.94(-5.14%)
May 09, 2005	18.19	18.28	17.60	18.28	51,900	+0.14(+0.77%)
May 06, 2005	18.07	18.15	18.00	18.14	31,600	+0.17(+0.95%)
May 05, 2005	18.47	18.47	17.97	17.97	158,900	-0.03(-0.17%)
May 04, 2005	17.45	18.30	17.36	18.00	67,000	+0.53(+3.03%)
May 03, 2005	17.62	17.62	17.01	17.47	214,800	-0.15(-0.85%)
May 02, 2005	17.70	17.83	17.42	17.62	129,300	+0.03(+0.17%)
Apr 29, 2005	17.90	17.90	17.51	17.59	76,700	-0.16(-0.90%)
Apr 28, 2005	18.33	18.40	17.75	17.75	75,500	-0.68(-3.69%)
Apr 27, 2005	18.20	18.80	17.98	18.43	62,800	+0.19(+1.04%)
Apr 26, 2005	18.24	18.42	18.04	18.24	50,100	+0.10(+0.55%)
Apr 25, 2005	17.90	18.16	17.90	18.14	41,100	+0.36(+2.02%)
Apr 22, 2005	18.00	18.05	17.75	17.78	84,400	-0.33(-1.82%)
Apr 21, 2005	18.20	18.35	17.98	18.11	62,700	+0.16(+0.89%)
Apr 20, 2005	18.05	18.05	17.71	17.95	89,400	-0.18(-0.99%)
Apr 19, 2005	18.40	18.40	18.02	18.13	95,700	-0.11(-0.60%)
Apr 18, 2005	18.05	18.32	17.80	18.24	86,900	+0.18(+1.00%)
Apr 15, 2005	18.55	18.58	18.06	18.06	119,600	-0.50(-2.69%)
Apr 14, 2005	19.01	19.18	18.56	18.56	65,600	-0.45(-2.37%)
Apr 13, 2005	19.58	19.71	19.00	19.01	74,200	-0.79(-3.99%)
Apr 12, 2005	19.70	19.93	19.45	19.80	69,000	+0.10(+0.51%)
Apr 11, 2005	19.78	19.93	19.50	19.70	109,200	-0.07(-0.35%)
Apr 08, 2005	19.87	19.98	19.71	19.77	60,700	-0.01(-0.05%)
Apr 07, 2005	19.56	19.95	19.55	19.78	87,200	+0.28(+1.44%)
Apr 06, 2005	19.31	19.79	19.20	19.50	64,600	+0.31(+1.62%)
Apr 05, 2005	19.00	19.49	18.96	19.19	191,800	+0.44(+2.35%)
Apr 04, 2005	18.70	18.87	18.43	18.75	68,700	-0.02(-0.11%)
Apr 01, 2005	19.05	19.49	18.75	18.77	104,100	-0.17(-0.90%)
Mar 31, 2005	19.31	19.31	18.83	18.94	87,400	-0.37(-1.92%)
Mar 30, 2005	18.85	19.31	18.85	19.31	60,400	+0.56(+2.99%)
Mar 29, 2005	18.80	19.15	18.68	18.75	96,100	-0.25(-1.32%)
Mar 28, 2005	18.87	19.15	18.65	19.00	97,200	+0.31(+1.66%)
Mar 24, 2005	18.80	18.88	18.61	18.69	100,200	+0.09(+0.48%)
Mar 23, 2005	18.85	18.85	18.50	18.60	366,600	-0.25(-1.33%)
Mar 22, 2005	18.99	18.99	18.71	18.85	123,200	+0.00(+0.00%)
Mar 21, 2005	18.58	18.99	18.58	18.85	139,500	+0.28(+1.51%)
Mar 18, 2005	18.80	18.89	18.57	18.57	231,400	-0.22(-1.17%)
Mar 17, 2005	18.52	18.84	18.50	18.79	54,100	+0.44(+2.40%)
Mar 16, 2005	18.58	18.89	18.22	18.35	83,100	-0.23(-1.24%)
Mar 15, 2005	18.65	18.90	18.57	18.58	51,700	-0.06(-0.32%)
Mar 14, 2005	18.50	18.70	18.39	18.64	95,900	-0.02(-0.11%)
Mar 11, 2005	18.95	18.96	18.47	18.66	79,500	-0.16(-0.85%)
Mar 10, 2005	19.20	19.30	18.66	18.82	156,200	-0.36(-1.88%)
Mar 09, 2005	19.69	19.69	19.10	19.18	138,600	-0.52(-2.64%)
Mar 08, 2005	20.17	20.27	19.69	19.70	72,800	-0.47(-2.33%)
Mar 07, 2005	19.70	20.45	19.60	20.17	165,400	+0.87(+4.51%)
Mar 04, 2005	19.24	19.49	18.88	19.30	65,700	+0.16(+0.84%)
Mar 03, 2005	19.18	19.40	18.93	19.14	96,600	-0.14(-0.73%)
Mar 02, 2005	19.16	19.69	19.10	19.28	149,900	+0.24(+1.26%)
Mar 01, 2005	18.70	19.34	18.70	19.04	153,000	+0.30(+1.60%)
Feb 28, 2005	19.08	19.18	18.65	18.74	95,800	-0.16(-0.85%)
Feb 25, 2005	18.66	19.17	18.66	18.90	156,700	-0.01(-0.05%)
Feb 24, 2005	18.80	19.14	18.69	18.91	112,600	+0.01(+0.05%)
Feb 23, 2005	19.45	19.54	18.78	18.90	252,400	-0.51(-2.63%)
Feb 22, 2005	19.90	19.99	19.41	19.41	140,600	-0.58(-2.90%)
Feb 18, 2005	20.05	20.21	19.77	19.99	107,800	+0.04(+0.20%)
Feb 17, 2005	20.10	20.10	19.92	19.95	133,400	-0.05(-0.25%)
Feb 16, 2005	20.29	20.33	19.95	20.00	94,000	-0.17(-0.84%)
Feb 15, 2005	19.95	20.29	19.95	20.17	225,200	+0.17(+0.85%)
Feb 14, 2005	20.25	20.34	19.97	20.00	197,200	-0.32(-1.57%)
Feb 11, 2005	19.80	20.44	19.79	20.32	360,200	-0.18(-0.88%)
Feb 10, 2005	20.80	21.08	20.43	20.50	252,300	+0.01(+0.05%)
Feb 09, 2005	21.00	21.00	20.47	20.49	169,900	-0.36(-1.73%)
Feb 08, 2005	22.60	22.60	20.40	20.85	457,300	-2.01(-8.79%)
Feb 07, 2005	22.70	23.18	22.70	22.86	168,300	+0.17(+0.75%)
Feb 04, 2005	22.80	22.91	22.62	22.69	81,300	-0.01(-0.04%)
Feb 03, 2005	22.65	22.89	22.53	22.70	59,400	-0.20(-0.87%)
Feb 02, 2005	22.90	23.00	22.69	22.90	80,500	+0.00(+0.00%)
Feb 01, 2005	22.81	22.90	22.77	22.90	107,700	+0.10(+0.44%)
Jan 31, 2005	22.70	23.00	22.58	22.80	86,700	+0.10(+0.44%)
Jan 28, 2005	22.77	22.97	22.44	22.70	75,800	-0.07(-0.31%)
Jan 27, 2005	23.20	23.23	22.59	22.77	134,400	-0.40(-1.73%)
Jan 26, 2005	23.37	23.37	22.63	23.17	89,300	+0.05(+0.22%)
Jan 25, 2005	23.64	23.85	23.06	23.12	112,900	-0.40(-1.70%)
Jan 24, 2005	23.38	23.84	23.37	23.52	78,000	+0.15(+0.64%)
Jan 21, 2005	23.72	23.86	23.37	23.37	53,900	-0.44(-1.85%)
Jan 20, 2005	23.95	24.10	23.40	23.81	103,400	+0.00(+0.00%)
Jan 19, 2005	23.90	24.24	23.75	23.81	136,800	-0.03(-0.13%)
Jan 18, 2005	23.34	23.95	23.25	23.84	126,800	+0.50(+2.14%)
Jan 14, 2005	23.06	23.34	23.01	23.34	69,800	+0.29(+1.26%)
Jan 13, 2005	23.07	23.33	23.05	23.05	95,300	-0.01(-0.04%)
Jan 12, 2005	23.00	23.15	22.99	23.06	143,300	+0.01(+0.04%)
Jan 11, 2005	23.25	23.25	22.85	23.05	113,500	-0.30(-1.28%)
Jan 10, 2005	23.00	23.49	22.90	23.35	119,500	+0.31(+1.35%)
Jan 07, 2005	23.67	23.67	23.04	23.04	137,000	-0.53(-2.25%)
Jan 06, 2005	23.30	23.75	23.30	23.57	118,500	-0.13(-0.55%)
Jan 05, 2005	23.70	23.95	23.50	23.70	151,500	-0.15(-0.63%)
Jan 04, 2005	24.15	24.46	23.75	23.85	133,900	-0.30(-1.24%)
Jan 03, 2005	25.27	25.30	24.00	24.15	172,900	-0.92(-3.67%)
Dec 31, 2004	24.72	25.17	24.35	25.07	60,200	+0.36(+1.46%)
Dec 30, 2004	24.96	25.07	24.71	24.71	48,900	+0.00(+0.00%)
Dec 29, 2004	24.84	24.92	24.64	24.71	59,100	-0.25(-1.00%)
Dec 28, 2004	24.28	25.00	24.28	24.96	53,100	+0.69(+2.84%)
Dec 27, 2004	24.91	24.92	24.27	24.27	43,700	-0.64(-2.57%)
Dec 23, 2004	24.63	25.00	24.63	24.91	41,100	+0.38(+1.55%)
Dec 22, 2004	24.65	24.74	24.37	24.53	43,200	+0.04(+0.16%)
Dec 21, 2004	24.31	24.57	24.01	24.49	95,000	+0.28(+1.16%)
Dec 20, 2004	25.00	25.00	24.20	24.21	80,800	-0.77(-3.08%)
Dec 17, 2004	24.60	25.00	24.50	24.98	118,700	+0.26(+1.05%)
Dec 16, 2004	24.66	25.00	24.55	24.72	36,500	-0.04(-0.16%)
Dec 15, 2004	24.98	25.14	24.56	24.76	83,500	-0.42(-1.67%)
Dec 14, 2004	24.45	25.21	24.45	25.18	189,800	+0.85(+3.49%)
Dec 13, 2004	24.99	24.99	24.06	24.33	225,900	-0.66(-2.64%)
Dec 10, 2004	25.23	25.40	24.88	24.99	56,300	-0.13(-0.52%)
Dec 09, 2004	24.46	25.15	24.27	25.12	83,700	+0.54(+2.20%)
Dec 08, 2004	24.87	24.87	24.20	24.58	105,400	-0.28(-1.13%)
Dec 07, 2004	25.75	25.85	24.86	24.86	70,800	-0.88(-3.42%)
Dec 06, 2004	25.75	25.75	25.25	25.74	56,500	-0.05(-0.19%)
Dec 03, 2004	26.05	26.21	25.50	25.79	69,300	-0.13(-0.50%)
Dec 02, 2004	26.13	26.30	25.85	25.92	63,300	+0.02(+0.08%)

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.