Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.35	24.55	24.28	24.43	23,327,504	+0.12(+0.49%)
Oct 28, 2005	24.16	24.34	24.02	24.31	18,512,650	+0.27(+1.14%)
Oct 27, 2005	24.08	24.22	23.98	24.04	15,173,190	-0.05(-0.19%)
Oct 26, 2005	23.82	24.27	23.77	24.08	24,214,418	+0.25(+1.06%)
Oct 25, 2005	23.85	23.96	23.69	23.83	16,325,116	-0.03(-0.11%)
Oct 24, 2005	23.52	23.88	23.52	23.86	21,579,754	+0.42(+1.79%)
Oct 21, 2005	23.20	23.48	23.20	23.44	22,954,120	+0.25(+1.09%)
Oct 20, 2005	23.28	23.42	22.98	23.18	27,822,036	+0.01(+0.06%)
Oct 19, 2005	22.78	23.18	22.62	23.17	29,042,464	+0.64(+2.84%)
Oct 18, 2005	22.67	22.78	22.51	22.53	13,156,983	-0.15(-0.68%)
Oct 17, 2005	22.82	22.90	22.54	22.68	12,695,913	-0.05(-0.23%)
Oct 14, 2005	22.67	22.81	22.52	22.74	16,736,721	+0.22(+0.98%)
Oct 13, 2005	22.00	22.54	21.96	22.52	19,491,300	+0.32(+1.44%)
Oct 12, 2005	22.12	22.36	22.02	22.20	23,153,328	-0.03(-0.12%)
Oct 11, 2005	22.34	22.46	22.09	22.22	15,248,436	-0.14(-0.63%)
Oct 10, 2005	22.68	22.72	22.36	22.36	9,742,427	-0.25(-1.12%)
Oct 07, 2005	22.60	22.73	22.51	22.62	14,873,854	+0.16(+0.71%)
Oct 06, 2005	22.36	22.67	22.30	22.46	18,860,850	+0.14(+0.63%)
Oct 05, 2005	22.50	22.58	22.32	22.32	15,217,408	-0.10(-0.45%)
Oct 04, 2005	22.68	22.87	22.42	22.42	16,604,516	-0.35(-1.52%)
Oct 03, 2005	22.64	22.97	22.52	22.76	21,913,116	+0.13(+0.56%)
Sep 30, 2005	22.84	22.88	22.54	22.64	15,789,249	-0.28(-1.22%)
Sep 29, 2005	22.58	22.94	22.35	22.92	15,891,326	+0.29(+1.27%)
Sep 28, 2005	22.61	22.86	22.52	22.63	13,248,418	+0.03(+0.12%)
Sep 27, 2005	22.72	22.78	22.51	22.60	13,092,829	-0.03(-0.12%)
Sep 26, 2005	22.85	22.85	22.61	22.63	14,762,934	-0.10(-0.44%)
Sep 23, 2005	22.75	22.87	22.62	22.73	14,412,485	-0.12(-0.53%)
Sep 22, 2005	22.62	22.94	22.54	22.85	12,154,201	+0.16(+0.71%)
Sep 21, 2005	22.88	22.92	22.63	22.69	15,809,185	-0.35(-1.51%)
Sep 20, 2005	23.03	23.32	22.98	23.04	18,812,286	-0.04(-0.17%)
Sep 19, 2005	23.27	23.32	22.96	23.08	15,301,798	-0.27(-1.14%)
Sep 16, 2005	22.84	23.35	22.83	23.34	29,315,118	+0.57(+2.52%)
Sep 15, 2005	22.92	22.96	22.72	22.77	9,909,557	-0.07(-0.32%)
Sep 14, 2005	22.95	23.01	22.80	22.84	12,196,471	+0.06(+0.26%)
Sep 13, 2005	22.95	23.01	22.78	22.78	19,530,872	-0.28(-1.21%)
Sep 12, 2005	23.21	23.28	23.02	23.06	14,560,728	-0.17(-0.72%)
Sep 09, 2005	23.10	23.28	23.09	23.23	13,651,179	+0.12(+0.52%)
Sep 08, 2005	23.31	23.31	23.02	23.11	13,707,689	-0.17(-0.72%)
Sep 07, 2005	23.28	23.29	23.10	23.28	15,306,894	+0.21(+0.93%)
Sep 06, 2005	22.85	23.08	22.85	23.06	10,915,188	+0.31(+1.35%)
Sep 02, 2005	22.87	22.96	22.73	22.76	10,634,439	+0.03(+0.15%)
Sep 01, 2005	22.52	22.87	22.50	22.72	14,322,399	+0.11(+0.50%)
Aug 31, 2005	22.41	22.63	22.26	22.61	14,816,146	+0.21(+0.92%)
Aug 30, 2005	22.50	22.50	22.22	22.40	13,330,109	-0.22(-0.97%)
Aug 29, 2005	22.30	22.74	22.27	22.62	11,096,708	+0.17(+0.77%)
Aug 26, 2005	22.45	22.81	22.44	22.45	14,275,483	-0.31(-1.38%)
Aug 25, 2005	22.68	22.80	22.59	22.76	10,437,330	+0.18(+0.80%)
Aug 24, 2005	22.89	23.08	22.56	22.58	20,266,544	-0.33(-1.46%)
Aug 23, 2005	23.02	23.12	22.89	22.92	11,841,675	-0.11(-0.46%)
Aug 22, 2005	23.08	23.20	22.96	23.02	9,882,577	-0.02(-0.09%)
Aug 19, 2005	23.22	23.22	23.03	23.04	9,272,963	-0.08(-0.35%)
Aug 18, 2005	22.99	23.20	22.94	23.12	10,007,287	+0.13(+0.58%)
Aug 17, 2005	23.12	23.16	22.95	22.99	16,489,398	-0.08(-0.35%)
Aug 16, 2005	23.12	23.34	23.03	23.07	12,975,013	-0.05(-0.20%)
Aug 15, 2005	22.86	23.21	22.85	23.12	11,397,842	+0.23(+0.99%)
Aug 12, 2005	23.11	23.15	22.88	22.89	12,990,602	-0.33(-1.44%)
Aug 11, 2005	23.22	23.33	22.99	23.22	14,397,645	+0.01(+0.03%)
Aug 10, 2005	23.52	23.59	23.10	23.22	14,579,615	-0.15(-0.66%)
Aug 09, 2005	23.40	23.56	23.29	23.37	8,878,895	+0.03(+0.11%)
Aug 08, 2005	23.56	23.64	23.31	23.34	8,649,259	-0.17(-0.74%)
Aug 05, 2005	23.58	23.68	23.49	23.52	13,922,635	-0.14(-0.59%)
Aug 04, 2005	23.63	23.70	23.58	23.66	14,337,688	-0.10(-0.42%)
Aug 03, 2005	23.72	23.78	23.63	23.76	14,672,998	+0.04(+0.17%)
Aug 02, 2005	23.66	23.78	23.55	23.72	9,962,769	+0.17(+0.71%)
Aug 01, 2005	23.56	23.64	23.45	23.55	10,886,708	+0.11(+0.46%)
Jul 29, 2005	23.65	23.65	23.42	23.44	12,733,236	-0.21(-0.90%)
Jul 28, 2005	23.59	23.68	23.47	23.66	11,269,534	+0.07(+0.31%)
Jul 27, 2005	23.70	23.70	23.40	23.58	12,612,873	-0.01(-0.06%)
Jul 26, 2005	23.78	23.78	23.56	23.60	9,703,305	-0.05(-0.20%)
Jul 25, 2005	23.72	23.75	23.51	23.64	8,962,685	-0.11(-0.45%)
Jul 22, 2005	23.62	23.75	23.56	23.75	10,651,227	+0.13(+0.56%)
Jul 21, 2005	23.82	23.82	23.39	23.62	13,972,999	+0.16(+0.68%)
Jul 20, 2005	23.50	23.70	23.24	23.46	19,948,922	-0.03(-0.14%)
Jul 19, 2005	23.69	23.82	23.42	23.49	18,847,360	-0.20(-0.85%)
Jul 18, 2005	23.80	23.81	23.60	23.69	12,568,804	-0.23(-0.98%)
Jul 15, 2005	23.81	23.98	23.75	23.92	11,438,763	+0.11(+0.48%)
Jul 14, 2005	23.78	23.92	23.67	23.81	13,150,688	+0.13(+0.56%)
Jul 13, 2005	23.52	23.73	23.46	23.68	16,651,432	+0.16(+0.68%)
Jul 12, 2005	23.32	23.58	23.26	23.52	21,677,784	+0.19(+0.83%)
Jul 11, 2005	23.22	23.57	23.18	23.32	12,673,579	+0.10(+0.43%)
Jul 08, 2005	23.09	23.37	23.02	23.22	14,381,307	+0.23(+1.02%)
Jul 07, 2005	23.08	23.08	22.88	22.99	15,964,024	-0.09(-0.40%)
Jul 06, 2005	23.35	23.45	22.97	23.08	16,147,493	-0.25(-1.06%)
Jul 05, 2005	23.35	23.54	23.22	23.33	11,873,302	-0.06(-0.26%)
Jul 01, 2005	23.50	23.55	23.36	23.39	16,141,197	-0.17(-0.74%)
Jun 30, 2005	23.82	24.02	23.56	23.56	16,171,476	-0.43(-1.78%)
Jun 29, 2005	24.00	24.08	23.94	23.99	9,303,991	+0.03(+0.11%)
Jun 28, 2005	23.86	23.96	23.76	23.96	8,832,278	+0.22(+0.93%)
Jun 27, 2005	23.74	23.86	23.70	23.74	12,833,515	+0.01(+0.06%)
Jun 24, 2005	23.95	24.04	23.62	23.73	18,397,682	-0.24(-1.00%)
Jun 23, 2005	24.30	24.30	23.96	23.97	16,031,776	-0.22(-0.91%)
Jun 22, 2005	24.15	24.30	24.06	24.19	13,779,188	+0.15(+0.61%)
Jun 21, 2005	24.05	24.11	23.95	24.04	8,668,895	-0.01(-0.03%)
Jun 20, 2005	23.95	24.14	23.88	24.05	12,559,061	-0.02(-0.08%)
Jun 17, 2005	24.14	24.15	23.94	24.07	23,138,490	+0.12(+0.50%)
Jun 16, 2005	23.79	24.05	23.76	23.95	14,652,613	+0.13(+0.53%)
Jun 15, 2005	23.84	23.95	23.76	23.82	13,682,507	+0.07(+0.31%)
Jun 14, 2005	23.65	23.84	23.61	23.75	8,843,820	+0.07(+0.28%)
Jun 13, 2005	23.54	23.86	23.53	23.68	10,683,753	+0.05(+0.20%)
Jun 10, 2005	23.75	23.78	23.51	23.64	9,750,072	-0.05(-0.20%)
Jun 09, 2005	23.70	23.82	23.56	23.68	10,627,993	-0.11(-0.48%)
Jun 08, 2005	23.72	23.89	23.67	23.80	11,574,416	+0.13(+0.54%)
Jun 07, 2005	23.70	23.98	23.65	23.67	12,858,547	-0.02(-0.08%)
Jun 06, 2005	23.66	23.74	23.48	23.69	8,893,285	-0.03(-0.11%)
Jun 03, 2005	23.76	23.92	23.62	23.72	12,915,356	-0.13(-0.53%)
Jun 02, 2005	23.52	23.87	23.36	23.84	23,351,336	-0.01(-0.06%)
Jun 01, 2005	23.72	24.35	23.72	23.86	18,297,104	+0.01(+0.03%)
May 31, 2005	23.90	24.02	23.78	23.85	11,388,099	-0.03(-0.14%)
May 27, 2005	23.98	24.04	23.82	23.88	8,999,109	-0.09(-0.39%)
May 26, 2005	24.04	24.08	23.83	23.98	8,813,992	+0.02(+0.08%)
May 25, 2005	23.88	24.02	23.82	23.96	7,591,766	+0.01(+0.06%)
May 24, 2005	24.00	24.02	23.79	23.94	9,429,301	-0.01(-0.06%)
May 23, 2005	23.95	24.02	23.83	23.96	11,902,831	-0.10(-0.42%)
May 20, 2005	24.14	24.19	23.96	24.06	11,204,630	-0.09(-0.36%)
May 19, 2005	23.90	24.22	23.89	24.14	15,436,701	+0.09(+0.39%)
May 18, 2005	23.75	24.08	23.66	24.05	22,215,750	+0.56(+2.39%)
May 17, 2005	23.02	23.52	23.02	23.49	17,489,632	+0.31(+1.35%)
May 16, 2005	23.08	23.30	23.04	23.18	15,659,442	+0.19(+0.81%)
May 13, 2005	23.24	23.24	22.76	22.99	20,854,574	-0.25(-1.06%)
May 12, 2005	23.58	23.61	23.10	23.24	16,905,050	-0.31(-1.33%)
May 11, 2005	23.44	23.64	23.26	23.55	13,628,096	+0.11(+0.46%)
May 10, 2005	23.75	23.76	23.35	23.44	20,487,186	-0.55(-2.28%)
May 09, 2005	23.72	24.02	23.71	23.99	10,279,792	+0.23(+0.98%)
May 06, 2005	24.02	24.05	23.68	23.76	10,962,854	-0.19(-0.81%)
May 05, 2005	24.12	24.14	23.70	23.95	12,421,160	-0.13(-0.55%)
May 04, 2005	23.69	24.13	23.65	24.08	19,306,182	+0.40(+1.69%)
May 03, 2005	23.74	23.90	23.53	23.68	19,109,372	-0.05(-0.20%)
May 02, 2005	23.74	23.75	23.43	23.73	15,244,689	+0.05(+0.23%)
Apr 29, 2005	23.37	23.68	23.30	23.68	21,293,460	+0.31(+1.34%)
Apr 28, 2005	23.55	23.69	23.35	23.36	19,467,616	-0.32(-1.35%)
Apr 27, 2005	23.40	23.85	23.33	23.68	17,173,058	+0.28(+1.20%)
Apr 26, 2005	23.47	23.64	23.38	23.40	12,606,127	-0.06(-0.26%)
Apr 25, 2005	23.34	23.48	23.28	23.46	13,752,057	+0.20(+0.86%)
Apr 22, 2005	23.20	23.47	23.06	23.26	20,200,442	-0.11(-0.49%)
Apr 21, 2005	23.36	23.46	22.90	23.38	24,815,938	+0.19(+0.81%)
Apr 20, 2005	23.77	23.94	23.17	23.19	38,177,676	-0.13(-0.54%)
Apr 19, 2005	23.17	23.46	23.14	23.32	16,386,572	+0.21(+0.89%)
Apr 18, 2005	22.85	23.30	22.82	23.11	23,999,772	+0.47(+2.09%)
Apr 15, 2005	22.85	23.15	22.61	22.64	22,502,044	-0.17(-0.76%)
Apr 14, 2005	23.06	23.09	22.81	22.81	16,506,636	-0.25(-1.10%)
Apr 13, 2005	23.38	23.41	23.02	23.06	17,238,562	-0.31(-1.34%)
Apr 12, 2005	23.10	23.48	22.85	23.38	21,622,924	+0.28(+1.21%)
Apr 11, 2005	23.13	23.22	23.06	23.10	10,751,505	+0.08(+0.35%)
Apr 08, 2005	23.26	23.32	23.02	23.02	9,534,376	-0.20(-0.86%)
Apr 07, 2005	23.18	23.42	23.13	23.22	12,447,841	+0.08(+0.35%)
Apr 06, 2005	23.18	23.29	23.10	23.14	16,002,546	+0.07(+0.29%)
Apr 05, 2005	22.68	23.19	22.66	23.07	22,785,042	+0.54(+2.40%)
Apr 04, 2005	22.46	22.65	22.25	22.53	23,442,172	-0.32(-1.40%)
Apr 01, 2005	23.21	23.42	22.58	22.85	30,188,692	-0.23(-1.01%)
Mar 31, 2005	23.28	23.30	23.04	23.08	19,954,018	-0.23(-1.00%)
Mar 30, 2005	23.03	23.34	23.00	23.32	16,907,598	+0.25(+1.07%)
Mar 29, 2005	23.12	23.42	22.90	23.07	22,064,808	-0.18(-0.78%)
Mar 28, 2005	23.30	23.40	23.17	23.25	13,197,754	-0.05(-0.23%)
Mar 24, 2005	23.42	23.45	23.26	23.30	17,968,990	+0.00(+0.00%)
Mar 23, 2005	23.39	23.54	23.27	23.30	26,209,940	-0.09(-0.37%)
Mar 22, 2005	24.02	24.02	23.32	23.39	22,233,586	-0.49(-2.04%)
Mar 21, 2005	23.94	23.98	23.68	23.88	17,159,868	-0.15(-0.61%)
Mar 18, 2005	24.12	24.18	23.90	24.02	27,140,174	-0.09(-0.39%)
Mar 17, 2005	24.16	24.20	23.95	24.12	13,542,207	-0.07(-0.28%)
Mar 16, 2005	24.18	24.28	24.05	24.18	20,092,670	+0.00(+0.00%)
Mar 15, 2005	24.36	24.46	24.14	24.18	12,901,266	-0.13(-0.55%)
Mar 14, 2005	24.09	24.34	23.92	24.32	19,632,198	+0.23(+0.94%)
Mar 11, 2005	24.19	24.27	24.02	24.09	13,935,976	-0.17(-0.69%)
Mar 10, 2005	24.34	24.42	24.21	24.26	17,841,880	-0.07(-0.30%)
Mar 09, 2005	24.50	24.56	24.24	24.33	26,453,066	-0.31(-1.27%)
Mar 08, 2005	24.84	24.87	24.62	24.64	14,890,942	-0.27(-1.07%)
Mar 07, 2005	25.02	25.05	24.89	24.91	16,886,314	-0.11(-0.45%)
Mar 04, 2005	24.85	25.21	24.76	25.02	19,033,826	+0.33(+1.35%)
Mar 03, 2005	24.78	24.80	24.48	24.69	12,549,618	+0.01(+0.05%)
Mar 02, 2005	24.68	24.96	24.60	24.68	14,078,074	-0.07(-0.27%)
Mar 01, 2005	24.68	24.91	24.60	24.74	15,245,438	+0.36(+1.48%)
Feb 28, 2005	24.66	24.70	24.36	24.38	17,093,616	-0.28(-1.14%)
Feb 25, 2005	24.47	24.74	24.45	24.66	13,154,885	+0.19(+0.79%)
Feb 24, 2005	24.36	24.61	24.32	24.47	13,675,312	+0.13(+0.55%)
Feb 23, 2005	24.14	24.40	24.02	24.34	18,811,836	+0.37(+1.53%)
Feb 22, 2005	24.36	24.44	23.95	23.97	22,307,034	-0.39(-1.59%)
Feb 18, 2005	24.45	24.52	24.22	24.36	26,665,464	-0.18(-0.73%)
Feb 17, 2005	24.87	24.93	24.54	24.54	18,220,658	-0.37(-1.47%)
Feb 16, 2005	24.91	24.97	24.80	24.90	14,359,422	-0.15(-0.59%)
Feb 15, 2005	25.13	25.18	24.98	25.05	12,209,211	+0.03(+0.13%)
Feb 14, 2005	25.06	25.06	24.86	25.02	10,021,827	+0.01(+0.05%)
Feb 11, 2005	24.88	25.07	24.78	25.00	16,003,596	+0.02(+0.08%)
Feb 10, 2005	25.06	25.12	24.94	24.98	13,299,381	-0.03(-0.13%)
Feb 09, 2005	25.09	25.18	24.98	25.02	10,619,150	-0.17(-0.69%)
Feb 08, 2005	25.30	25.34	25.14	25.19	11,360,669	-0.14(-0.55%)
Feb 07, 2005	25.15	25.40	25.08	25.33	14,146,875	+0.19(+0.74%)
Feb 04, 2005	24.98	25.18	24.95	25.14	15,982,161	+0.20(+0.80%)
Feb 03, 2005	25.00	25.04	24.92	24.94	16,095,030	-0.09(-0.35%)
Feb 02, 2005	25.02	25.04	24.94	25.03	19,706,996	+0.01(+0.05%)
Feb 01, 2005	25.02	25.11	24.88	25.02	21,008,064	+0.11(+0.46%)
Jan 31, 2005	24.87	24.95	24.84	24.90	21,152,560	+0.22(+0.89%)
Jan 28, 2005	24.60	24.68	24.44	24.68	22,906,604	+0.17(+0.68%)
Jan 27, 2005	24.43	24.62	24.36	24.52	14,676,146	-0.05(-0.22%)
Jan 26, 2005	24.55	24.68	24.52	24.57	21,817,784	-0.02(-0.08%)
Jan 25, 2005	24.68	24.82	24.57	24.59	14,968,437	-0.01(-0.05%)
Jan 24, 2005	24.59	24.83	24.52	24.60	19,292,242	+0.02(+0.08%)
Jan 21, 2005	24.85	25.01	24.58	24.58	21,246,394	-0.27(-1.07%)
Jan 20, 2005	25.22	25.24	24.76	24.85	22,844,100	-0.39(-1.56%)
Jan 19, 2005	25.36	25.65	25.24	25.24	23,751,850	-0.37(-1.46%)
Jan 18, 2005	25.16	25.68	25.03	25.62	14,583,212	+0.39(+1.56%)
Jan 14, 2005	25.20	25.34	25.12	25.22	11,011,868	+0.03(+0.11%)
Jan 13, 2005	25.35	25.61	25.16	25.20	14,459,551	-0.15(-0.58%)
Jan 12, 2005	25.35	25.37	25.06	25.34	13,604,113	+0.06(+0.24%)
Jan 11, 2005	25.42	25.52	25.28	25.28	13,439,831	-0.25(-0.97%)
Jan 10, 2005	25.53	25.69	25.38	25.53	13,916,789	-0.09(-0.34%)
Jan 07, 2005	25.81	25.93	25.61	25.62	14,946,103	-0.21(-0.80%)
Jan 06, 2005	25.87	26.01	25.78	25.83	13,664,070	+0.15(+0.57%)
Jan 05, 2005	25.75	25.97	25.61	25.68	14,644,818	+0.05(+0.21%)
Jan 04, 2005	26.01	26.06	25.57	25.62	17,029,162	-0.49(-1.89%)
Jan 03, 2005	26.34	26.48	26.03	26.12	22,420,802	+0.09(+0.36%)
Dec 31, 2004	26.07	26.13	25.99	26.03	8,624,827	-0.05(-0.18%)
Dec 30, 2004	26.13	26.23	26.05	26.07	7,113,458	-0.05(-0.20%)
Dec 29, 2004	26.03	26.13	25.98	26.13	9,005,854	-0.03(-0.13%)
Dec 28, 2004	26.00	26.22	25.99	26.16	8,124,185	+0.13(+0.51%)
Dec 27, 2004	26.15	26.21	25.97	26.03	8,453,649	-0.10(-0.38%)
Dec 23, 2004	26.10	26.34	26.09	26.13	12,824,971	+0.09(+0.33%)
Dec 22, 2004	25.99	26.17	25.89	26.04	13,914,091	-0.03(-0.10%)
Dec 21, 2004	25.79	26.19	25.78	26.07	13,020,281	+0.31(+1.22%)
Dec 20, 2004	25.75	25.94	25.70	25.75	13,247,219	+0.05(+0.21%)
Dec 17, 2004	25.48	25.90	25.48	25.70	21,254,338	-0.27(-1.05%)
Dec 16, 2004	25.89	26.02	25.77	25.97	17,373,016	-0.07(-0.26%)
Dec 15, 2004	25.89	26.19	25.86	26.04	20,116,952	+0.19(+0.75%)
Dec 14, 2004	25.57	25.89	25.55	25.85	18,113,936	+0.33(+1.28%)
Dec 13, 2004	25.35	25.62	25.30	25.52	22,304,186	+0.41(+1.65%)
Dec 10, 2004	25.12	25.26	25.01	25.10	12,859,296	-0.04(-0.16%)
Dec 09, 2004	24.85	25.28	24.85	25.14	15,530,235	+0.09(+0.37%)
Dec 08, 2004	25.22	25.24	25.04	25.05	17,120,146	-0.17(-0.69%)
Dec 07, 2004	25.48	25.55	25.22	25.22	13,159,082	-0.21(-0.81%)
Dec 06, 2004	25.32	25.63	25.20	25.43	16,032,225	+0.04(+0.16%)
Dec 03, 2004	25.61	25.70	25.34	25.39	16,365,287	-0.25(-0.99%)
Dec 02, 2004	25.52	25.77	25.48	25.64	12,348,462	+0.11(+0.42%)
Dec 01, 2004	25.22	25.54	25.20	25.54	16,672,267	+0.42(+1.67%)
Nov 30, 2004	24.80	25.15	24.72	25.12	19,534,318	+0.23(+0.91%)
Nov 29, 2004	25.14	25.26	24.76	24.89	16,109,870	-0.25(-1.01%)
Nov 26, 2004	25.15	25.21	25.08	25.14	4,711,877	-0.01(-0.03%)
Nov 24, 2004	25.20	25.22	25.05	25.15	10,274,696	+0.09(+0.37%)
Nov 23, 2004	25.12	25.15	24.86	25.06	16,313,124	+0.01(+0.03%)
Nov 22, 2004	24.96	25.25	24.78	25.05	19,595,924	+0.09(+0.35%)
Nov 19, 2004	25.28	25.34	24.86	24.96	21,504,058	-0.27(-1.06%)
Nov 18, 2004	25.48	25.58	25.21	25.23	22,398,168	-0.30(-1.18%)
Nov 17, 2004	25.68	25.91	25.43	25.53	21,642,560	-0.13(-0.52%)
Nov 16, 2004	25.68	25.86	25.62	25.66	21,196,778	-0.46(-1.76%)
Nov 15, 2004	26.02	26.13	25.99	26.13	13,182,015	-0.01(-0.03%)
Nov 12, 2004	25.97	26.21	25.95	26.13	16,740,918	-0.01(-0.03%)
Nov 11, 2004	26.15	26.30	25.93	26.14	11,997,863	+0.15(+0.59%)
Nov 10, 2004	26.14	26.15	25.92	25.99	11,441,911	-0.11(-0.41%)
Nov 09, 2004	26.24	26.35	26.06	26.09	10,499,385	-0.11(-0.43%)
Nov 08, 2004	26.23	26.32	26.09	26.21	11,313,752	-0.05(-0.18%)
Nov 05, 2004	26.45	26.63	26.02	26.25	20,113,654	-0.19(-0.73%)
Nov 04, 2004	25.85	26.46	25.68	26.45	18,225,006	+0.53(+2.03%)
Nov 03, 2004	26.25	26.31	25.77	25.92	16,644,387	+0.20(+0.78%)
Nov 02, 2004	25.68	26.13	25.62	25.72	14,793,362	+0.03(+0.13%)

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.