Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	45.57	45.77	45.06	45.25	4,552,261	-0.33(-0.72%)
Nov 29, 2005	45.37	45.96	45.34	45.58	3,669,142	+0.54(+1.19%)
Nov 28, 2005	45.02	45.24	44.93	45.04	2,678,776	+0.02(+0.04%)
Nov 25, 2005	45.19	45.25	44.84	45.02	1,267,120	-0.08(-0.17%)
Nov 23, 2005	45.19	45.26	44.93	45.10	3,526,488	-0.09(-0.21%)
Nov 22, 2005	44.93	45.26	44.81	45.19	3,529,738	+0.50(+1.11%)
Nov 21, 2005	44.75	44.78	44.44	44.70	3,128,973	+0.29(+0.65%)
Nov 18, 2005	44.78	44.79	44.16	44.41	3,705,575	-0.32(-0.71%)
Nov 17, 2005	44.05	44.72	44.00	44.72	5,363,368	+0.82(+1.86%)
Nov 16, 2005	43.96	44.12	43.60	43.91	3,831,979	+0.43(+1.00%)
Nov 15, 2005	43.44	43.92	43.37	43.47	4,518,906	+0.02(+0.04%)
Nov 14, 2005	43.50	43.75	43.37	43.46	3,485,095	-0.17(-0.39%)
Nov 11, 2005	43.12	43.67	42.90	43.63	4,816,016	+0.65(+1.52%)
Nov 10, 2005	43.20	43.21	42.20	42.97	14,742,422	-0.36(-0.84%)
Nov 09, 2005	43.10	43.77	43.30	43.33	3,498,094	+0.24(+0.56%)
Nov 08, 2005	43.27	43.37	42.98	43.09	2,674,329	-0.29(-0.67%)
Nov 07, 2005	43.44	43.69	43.18	43.39	4,005,079	+0.16(+0.38%)
Nov 04, 2005	44.05	44.08	42.49	43.22	6,041,743	-0.98(-2.21%)
Nov 03, 2005	43.70	44.90	43.55	44.20	7,813,796	+2.23(+5.31%)
Nov 02, 2005	41.77	42.66	41.57	41.97	4,588,352	-0.12(-0.29%)
Nov 01, 2005	42.62	42.70	41.98	42.09	4,785,399	-0.46(-1.09%)
Oct 31, 2005	41.70	42.89	41.57	42.56	5,480,536	+0.98(+2.36%)
Oct 28, 2005	41.71	41.86	41.19	41.57	4,412,173	-0.05(-0.13%)
Oct 27, 2005	40.92	42.13	40.72	41.63	4,823,884	+0.60(+1.45%)
Oct 26, 2005	40.22	41.44	40.12	41.03	4,210,850	+0.82(+2.04%)
Oct 25, 2005	40.42	40.49	39.96	40.21	3,171,564	-0.35(-0.86%)
Oct 24, 2005	39.52	40.68	39.23	40.56	2,675,355	+1.40(+3.57%)
Oct 21, 2005	39.06	39.77	39.02	39.16	3,177,038	+0.25(+0.65%)
Oct 20, 2005	39.77	39.81	38.83	38.91	3,098,356	-0.71(-1.80%)
Oct 19, 2005	38.05	39.65	38.03	39.63	4,766,412	+1.58(+4.15%)
Oct 18, 2005	37.80	38.19	37.62	38.05	2,601,292	+0.16(+0.43%)
Oct 17, 2005	37.88	38.07	37.69	37.88	1,537,718	+0.06(+0.17%)
Oct 14, 2005	37.12	38.32	37.12	37.82	3,742,350	+0.83(+2.24%)
Oct 13, 2005	37.31	37.49	36.98	36.99	3,917,845	-0.61(-1.63%)
Oct 12, 2005	38.06	38.23	37.36	37.60	2,644,738	-0.30(-0.80%)
Oct 11, 2005	37.86	38.13	37.63	37.91	2,080,109	+0.12(+0.31%)
Oct 10, 2005	38.32	38.45	37.76	37.79	2,661,842	-0.26(-0.68%)
Oct 07, 2005	38.18	38.18	37.75	38.05	3,696,851	-0.30(-0.78%)
Oct 06, 2005	38.72	38.84	38.12	38.35	3,003,596	-0.23(-0.59%)
Oct 05, 2005	39.03	39.07	38.52	38.57	2,792,523	-0.46(-1.17%)
Oct 04, 2005	39.65	39.76	39.03	39.03	2,548,438	-0.32(-0.82%)
Oct 03, 2005	39.26	39.51	39.08	39.35	2,136,213	-0.15(-0.37%)
Sep 30, 2005	39.22	39.55	38.97	39.50	2,386,285	+0.13(+0.34%)
Sep 29, 2005	38.23	39.45	38.01	39.36	4,084,958	+1.10(+2.87%)
Sep 28, 2005	38.07	38.44	37.88	38.26	4,927,539	+0.18(+0.48%)
Sep 27, 2005	38.00	38.27	37.78	38.08	3,486,292	+0.11(+0.28%)
Sep 26, 2005	38.35	38.59	37.81	37.98	2,965,110	-0.23(-0.61%)
Sep 23, 2005	38.21	38.64	37.68	38.21	4,393,186	-0.20(-0.52%)
Sep 22, 2005	38.88	38.91	38.14	38.41	4,636,245	-0.74(-1.90%)
Sep 21, 2005	39.65	39.75	38.98	39.15	3,076,120	-0.78(-1.95%)
Sep 20, 2005	39.66	40.57	39.38	39.93	3,896,635	+0.27(+0.68%)
Sep 19, 2005	39.29	39.70	39.04	39.66	2,298,024	+0.04(+0.10%)
Sep 16, 2005	39.70	40.02	39.38	39.62	3,156,512	+0.08(+0.21%)
Sep 15, 2005	38.85	39.54	38.79	39.54	2,034,611	+0.86(+2.22%)
Sep 14, 2005	39.02	39.23	38.59	38.68	1,956,784	-0.26(-0.66%)
Sep 13, 2005	39.29	39.29	38.71	38.94	2,774,392	-0.20(-0.52%)
Sep 12, 2005	39.11	39.38	38.74	39.14	2,748,906	-0.27(-0.68%)
Sep 09, 2005	39.45	39.70	39.22	39.41	2,089,004	-0.03(-0.07%)
Sep 08, 2005	39.46	39.81	39.36	39.44	2,113,977	-0.22(-0.56%)
Sep 07, 2005	39.38	39.68	39.23	39.66	2,117,056	+0.32(+0.82%)
Sep 06, 2005	38.76	39.43	38.76	39.34	4,073,669	+0.94(+2.45%)
Sep 02, 2005	39.03	39.17	37.93	38.40	2,965,110	-0.59(-1.51%)
Sep 01, 2005	37.69	39.05	37.43	38.99	5,311,370	+1.36(+3.60%)
Aug 31, 2005	36.80	37.63	36.48	37.63	3,717,377	+0.75(+2.03%)
Aug 30, 2005	37.32	37.47	36.71	36.88	3,805,296	-0.49(-1.31%)
Aug 29, 2005	37.28	37.59	37.18	37.38	2,998,977	-0.16(-0.44%)
Aug 26, 2005	37.74	37.88	37.39	37.54	2,683,223	-0.36(-0.94%)
Aug 25, 2005	37.60	38.02	37.53	37.90	1,988,428	+0.47(+1.27%)
Aug 24, 2005	37.47	37.83	37.42	37.42	3,453,280	-0.11(-0.30%)
Aug 23, 2005	37.85	38.00	37.49	37.53	3,021,556	-0.45(-1.19%)
Aug 22, 2005	38.06	38.43	37.73	37.98	1,989,454	-0.04(-0.09%)
Aug 19, 2005	37.88	38.14	37.80	38.02	1,912,483	+0.27(+0.73%)
Aug 18, 2005	37.62	37.85	37.50	37.74	1,398,143	-0.11(-0.28%)
Aug 17, 2005	37.69	38.02	37.36	37.85	1,857,577	+0.20(+0.53%)
Aug 16, 2005	38.35	38.35	37.57	37.65	2,117,911	-0.75(-1.95%)
Aug 15, 2005	38.02	38.59	37.93	38.40	1,479,732	+0.38(+1.00%)
Aug 12, 2005	37.80	38.21	37.71	38.02	1,918,298	-0.07(-0.18%)
Aug 11, 2005	37.85	38.13	37.83	38.09	2,707,512	+0.33(+0.87%)
Aug 10, 2005	37.85	38.12	37.66	37.76	3,178,919	-0.09(-0.25%)
Aug 09, 2005	38.11	38.11	37.74	37.85	3,057,476	-0.04(-0.09%)
Aug 08, 2005	38.19	38.38	37.69	37.89	2,183,422	-0.11(-0.28%)
Aug 05, 2005	38.49	38.53	37.93	38.00	2,762,932	-0.84(-2.17%)
Aug 04, 2005	39.67	39.68	38.74	38.84	2,449,059	-0.83(-2.09%)
Aug 03, 2005	39.32	39.76	39.17	39.67	3,210,905	+0.42(+1.07%)
Aug 02, 2005	39.11	39.54	39.05	39.25	2,511,321	+0.16(+0.42%)
Aug 01, 2005	39.21	39.29	38.99	39.08	2,261,420	-0.03(-0.07%)
Jul 29, 2005	39.24	39.56	39.10	39.11	1,885,628	-0.03(-0.07%)
Jul 28, 2005	39.18	39.39	39.00	39.14	2,794,062	-0.23(-0.59%)
Jul 27, 2005	38.66	39.45	38.63	39.38	3,312,336	+0.97(+2.53%)
Jul 26, 2005	38.32	38.49	38.15	38.40	2,048,124	+0.15(+0.40%)
Jul 25, 2005	38.20	38.51	38.20	38.25	2,077,544	+0.01(+0.02%)
Jul 22, 2005	38.60	38.66	37.87	38.25	4,085,301	-0.30(-0.77%)
Jul 21, 2005	39.12	39.38	38.54	38.54	2,304,695	-0.47(-1.21%)
Jul 20, 2005	39.11	39.31	38.74	39.02	3,238,786	-0.36(-0.91%)
Jul 19, 2005	39.07	39.67	38.99	39.38	3,504,423	+0.63(+1.63%)
Jul 18, 2005	38.39	39.21	38.39	38.74	3,809,059	+0.23(+0.61%)
Jul 15, 2005	38.67	38.71	38.14	38.51	3,416,675	-0.15(-0.39%)
Jul 14, 2005	39.32	39.48	38.50	38.66	4,903,079	-1.10(-2.78%)
Jul 13, 2005	39.60	39.85	39.53	39.77	2,104,569	+0.07(+0.18%)
Jul 12, 2005	39.50	39.83	39.36	39.70	2,777,642	+0.20(+0.50%)
Jul 11, 2005	39.84	39.94	39.43	39.50	3,224,931	+0.05(+0.12%)
Jul 08, 2005	38.67	39.51	38.60	39.45	2,418,613	+0.68(+1.76%)
Jul 07, 2005	38.55	38.85	38.15	38.77	2,808,943	-0.17(-0.44%)
Jul 06, 2005	39.35	39.41	38.94	38.94	2,980,675	-0.46(-1.16%)
Jul 05, 2005	38.70	39.46	38.70	39.39	3,393,755	+0.53(+1.35%)
Jul 01, 2005	38.50	38.90	38.29	38.87	2,479,335	+0.48(+1.25%)
Jun 30, 2005	38.73	38.76	38.28	38.39	3,543,251	-0.37(-0.97%)
Jun 29, 2005	38.89	39.07	38.53	38.76	2,163,752	+0.01(+0.03%)
Jun 28, 2005	38.41	38.80	38.33	38.75	2,761,050	+0.43(+1.11%)
Jun 27, 2005	37.93	38.46	37.81	38.32	2,921,151	+0.44(+1.17%)
Jun 24, 2005	37.83	38.14	37.79	37.88	2,356,865	-0.02(-0.05%)
Jun 23, 2005	38.25	38.37	37.90	37.90	3,230,405	-0.46(-1.20%)
Jun 22, 2005	38.40	38.57	37.99	38.36	3,570,960	+0.30(+0.80%)
Jun 21, 2005	37.65	38.25	37.57	38.05	3,236,391	+0.17(+0.45%)
Jun 20, 2005	37.18	38.01	37.12	37.88	4,778,043	+0.42(+1.11%)
Jun 17, 2005	37.42	37.60	37.17	37.47	4,744,860	+0.08(+0.22%)
Jun 16, 2005	37.22	37.64	37.19	37.39	3,200,300	+0.04(+0.09%)
Jun 15, 2005	37.24	37.43	37.02	37.35	2,630,541	+0.12(+0.31%)
Jun 14, 2005	36.66	37.35	35.29	37.24	2,609,502	+0.25(+0.66%)
Jun 13, 2005	37.09	37.34	36.67	36.99	2,717,262	-0.25(-0.66%)
Jun 10, 2005	37.09	37.35	36.80	37.24	2,068,478	+0.24(+0.65%)
Jun 09, 2005	36.74	37.23	36.49	37.00	3,109,132	+0.22(+0.60%)
Jun 08, 2005	36.81	37.15	36.73	36.77	2,074,978	+0.06(+0.18%)
Jun 07, 2005	36.86	37.12	36.63	36.71	2,988,372	-0.16(-0.43%)
Jun 06, 2005	35.92	36.95	35.73	36.87	3,622,959	+1.18(+3.29%)
Jun 03, 2005	36.16	36.21	35.45	35.69	4,086,156	-0.65(-1.79%)
Jun 02, 2005	36.87	36.90	36.14	36.34	3,796,572	-0.86(-2.31%)
Jun 01, 2005	36.94	37.63	36.88	37.20	3,502,712	+0.19(+0.51%)
May 31, 2005	36.63	37.18	36.41	37.01	3,759,455	+0.32(+0.86%)
May 27, 2005	36.25	36.86	36.23	36.70	1,960,547	+0.29(+0.80%)
May 26, 2005	35.49	36.52	35.40	36.41	3,269,746	+1.16(+3.28%)
May 25, 2005	35.59	35.67	35.16	35.25	2,323,852	-0.46(-1.29%)
May 24, 2005	35.62	35.77	35.47	35.71	1,677,121	+0.09(+0.25%)
May 23, 2005	35.52	35.81	35.33	35.62	2,903,020	-0.07(-0.20%)
May 20, 2005	35.66	35.74	35.37	35.69	2,060,097	-0.01(-0.03%)
May 19, 2005	35.49	35.74	35.38	35.70	2,625,751	+0.21(+0.59%)
May 18, 2005	35.67	35.90	35.39	35.49	3,159,591	-0.18(-0.51%)
May 17, 2005	35.52	35.76	35.28	35.67	4,469,987	-0.40(-1.12%)
May 16, 2005	34.74	36.16	34.67	36.08	5,269,976	+1.57(+4.54%)
May 13, 2005	34.79	34.89	34.21	34.51	2,595,647	-0.31(-0.89%)
May 12, 2005	35.17	35.31	34.76	34.82	2,737,103	-0.30(-0.87%)
May 11, 2005	34.55	35.19	34.46	35.12	2,685,105	+0.65(+1.88%)
May 10, 2005	34.90	34.90	34.26	34.48	2,886,086	-0.65(-1.86%)
May 09, 2005	34.51	35.21	34.49	35.13	3,268,206	+0.45(+1.30%)
May 06, 2005	34.43	34.81	34.23	34.68	2,818,009	+0.30(+0.88%)
May 05, 2005	34.73	34.87	34.03	34.38	3,125,039	-0.29(-0.83%)
May 04, 2005	33.67	34.96	33.66	34.66	5,369,355	+1.05(+3.11%)
May 03, 2005	33.34	33.62	33.21	33.62	3,522,041	+0.19(+0.56%)
May 02, 2005	33.41	33.56	33.12	33.43	3,570,618	+0.02(+0.05%)
Apr 29, 2005	32.58	33.41	32.43	33.41	4,172,364	+1.12(+3.48%)
Apr 28, 2005	32.39	32.68	32.17	32.29	2,308,629	-0.10(-0.31%)
Apr 27, 2005	32.55	32.57	31.93	32.39	3,287,877	-0.18(-0.54%)
Apr 26, 2005	32.65	32.76	32.36	32.56	3,253,154	-0.09(-0.27%)
Apr 25, 2005	32.69	32.79	32.51	32.65	3,883,635	-0.03(-0.09%)
Apr 22, 2005	32.67	33.00	32.43	32.68	3,477,739	-0.18(-0.53%)
Apr 21, 2005	32.83	33.00	32.47	32.86	4,561,155	+0.20(+0.61%)
Apr 20, 2005	33.31	33.34	32.55	32.66	2,898,914	-0.65(-1.97%)
Apr 19, 2005	33.09	33.48	33.04	33.31	2,287,932	+0.19(+0.56%)
Apr 18, 2005	32.97	33.29	32.86	33.13	3,370,835	+0.22(+0.66%)
Apr 15, 2005	33.44	33.90	32.80	32.91	5,764,304	-0.85(-2.53%)
Apr 14, 2005	33.97	34.07	33.59	33.76	3,158,051	-0.02(-0.05%)
Apr 13, 2005	34.17	34.17	33.75	33.78	1,954,732	-0.39(-1.13%)
Apr 12, 2005	33.79	34.32	33.31	34.17	2,668,000	+0.27(+0.81%)
Apr 11, 2005	33.85	34.03	33.67	33.89	1,560,467	+0.12(+0.35%)
Apr 08, 2005	33.91	34.05	33.74	33.77	1,471,693	-0.12(-0.36%)
Apr 07, 2005	33.59	33.93	33.59	33.90	1,470,154	+0.31(+0.92%)
Apr 06, 2005	33.61	33.94	33.55	33.59	2,285,880	-0.03(-0.09%)
Apr 05, 2005	33.64	33.87	33.37	33.62	2,577,003	-0.14(-0.42%)
Apr 04, 2005	33.39	33.94	33.00	33.76	2,636,869	+0.37(+1.10%)
Apr 01, 2005	33.82	34.20	33.09	33.39	2,752,498	-0.17(-0.51%)
Mar 31, 2005	33.46	33.60	33.24	33.56	2,220,882	+0.24(+0.72%)
Mar 30, 2005	32.98	33.37	32.95	33.32	2,996,754	+0.27(+0.81%)
Mar 29, 2005	33.22	33.63	32.97	33.05	2,738,814	-0.23(-0.69%)
Mar 28, 2005	33.22	33.44	33.18	33.28	2,424,941	+0.20(+0.62%)
Mar 24, 2005	33.31	33.56	33.07	33.07	2,302,813	-0.23(-0.70%)
Mar 23, 2005	33.47	33.47	32.98	33.31	3,947,265	-0.05(-0.14%)
Mar 22, 2005	34.45	34.52	33.28	33.35	3,979,251	-1.17(-3.39%)
Mar 21, 2005	34.60	34.81	34.35	34.52	2,532,188	-0.16(-0.46%)
Mar 18, 2005	34.51	34.69	34.24	34.68	6,158,569	+0.29(+0.85%)
Mar 17, 2005	34.40	34.60	34.20	34.39	3,740,469	+0.25(+0.74%)
Mar 16, 2005	34.05	34.17	33.74	34.14	2,067,965	-0.14(-0.41%)
Mar 15, 2005	34.67	34.81	34.28	34.28	2,405,271	-0.36(-1.05%)
Mar 14, 2005	34.00	34.96	33.88	34.64	3,246,141	+0.75(+2.21%)
Mar 11, 2005	34.08	34.29	33.67	33.89	2,543,820	+0.02(+0.07%)
Mar 10, 2005	33.79	34.18	33.53	33.87	2,203,948	+0.09(+0.28%)
Mar 09, 2005	33.74	34.08	33.62	33.77	2,248,249	-0.08(-0.24%)
Mar 08, 2005	34.10	34.20	33.65	33.86	2,703,578	-0.43(-1.26%)
Mar 07, 2005	34.20	34.56	33.96	34.29	1,960,547	+0.20(+0.60%)
Mar 04, 2005	33.67	34.20	33.65	34.08	2,157,252	+0.58(+1.75%)
Mar 03, 2005	33.44	33.83	33.28	33.50	2,593,252	+0.16(+0.49%)
Mar 02, 2005	33.39	33.65	33.27	33.34	1,937,456	-0.29(-0.85%)
Mar 01, 2005	33.41	33.73	33.35	33.62	2,506,360	+0.30(+0.89%)
Feb 28, 2005	33.88	33.88	33.32	33.32	3,002,740	-0.55(-1.62%)
Feb 25, 2005	33.38	33.96	33.32	33.87	1,878,102	+0.48(+1.44%)
Feb 24, 2005	33.27	33.40	33.04	33.39	2,151,094	+0.13(+0.39%)
Feb 23, 2005	33.29	33.49	33.12	33.27	2,896,349	-0.03(-0.09%)
Feb 22, 2005	33.74	33.90	33.22	33.29	3,415,820	-0.73(-2.15%)
Feb 18, 2005	34.03	34.08	33.85	34.03	1,956,955	+0.05(+0.14%)
Feb 17, 2005	34.32	34.46	33.98	33.98	3,039,687	-0.54(-1.56%)
Feb 16, 2005	33.48	34.80	33.48	34.52	4,874,514	+0.29(+0.84%)
Feb 15, 2005	33.88	34.51	33.86	34.23	3,672,050	+0.23(+0.69%)
Feb 14, 2005	33.88	34.20	33.74	34.00	2,034,269	+0.06(+0.17%)
Feb 11, 2005	33.59	34.11	33.42	33.94	2,970,070	+0.27(+0.82%)
Feb 10, 2005	33.29	33.73	33.20	33.66	3,482,700	+0.34(+1.04%)
Feb 09, 2005	32.74	33.45	32.74	33.32	4,459,040	+0.72(+2.22%)
Feb 08, 2005	32.51	32.80	32.45	32.59	2,947,150	-0.11(-0.32%)
Feb 07, 2005	32.86	32.94	32.64	32.70	2,770,116	-0.16(-0.48%)
Feb 04, 2005	32.10	32.96	32.08	32.86	2,517,991	+0.64(+1.98%)
Feb 03, 2005	31.85	32.26	31.83	32.22	2,601,976	+0.22(+0.68%)
Feb 02, 2005	31.75	32.07	31.72	32.00	2,027,256	+0.26(+0.81%)
Feb 01, 2005	31.64	31.82	31.31	31.75	3,153,433	+0.23(+0.72%)
Jan 31, 2005	31.65	31.86	31.18	31.52	2,969,899	+0.29(+0.94%)
Jan 28, 2005	31.48	31.64	31.01	31.23	2,683,565	-0.34(-1.09%)
Jan 27, 2005	31.45	31.79	31.34	31.57	1,385,827	+0.00(+0.00%)
Jan 26, 2005	31.49	31.79	31.39	31.57	2,580,937	+0.08(+0.26%)
Jan 25, 2005	31.54	31.72	31.44	31.49	2,368,496	+0.05(+0.17%)
Jan 24, 2005	31.55	31.58	31.42	31.44	2,399,455	-0.09(-0.28%)
Jan 21, 2005	31.59	31.77	31.38	31.52	3,510,067	-0.09(-0.30%)
Jan 20, 2005	31.96	32.10	31.57	31.62	2,693,657	-0.46(-1.42%)
Jan 19, 2005	31.97	32.31	31.96	32.07	2,556,990	-0.11(-0.35%)
Jan 18, 2005	31.23	32.21	31.20	32.18	3,350,651	+0.68(+2.17%)
Jan 14, 2005	30.92	31.55	30.76	31.50	2,825,877	+0.49(+1.56%)
Jan 13, 2005	30.92	31.32	30.84	31.01	2,411,771	+0.04(+0.13%)
Jan 12, 2005	30.99	31.13	30.55	30.97	3,318,323	-0.02(-0.08%)
Jan 11, 2005	30.99	31.15	30.44	31.00	2,489,940	-0.08(-0.24%)
Jan 10, 2005	30.76	31.23	30.73	31.07	2,363,877	+0.31(+1.01%)
Jan 07, 2005	31.13	31.24	30.75	30.76	2,846,745	-0.41(-1.31%)
Jan 06, 2005	30.97	31.41	30.96	31.17	2,641,317	+0.22(+0.72%)
Jan 05, 2005	31.37	31.51	30.92	30.95	3,198,248	-0.31(-0.99%)
Jan 04, 2005	31.66	31.73	31.26	31.26	3,373,058	-0.23(-0.72%)
Jan 03, 2005	32.07	32.14	31.49	31.49	3,646,734	-0.64(-2.00%)
Dec 31, 2004	32.13	32.31	32.06	32.13	2,063,518	-0.08(-0.24%)
Dec 30, 2004	32.20	32.29	32.08	32.21	2,115,687	+0.00(+0.00%)
Dec 29, 2004	32.21	32.52	32.13	32.21	2,189,922	+0.00(+0.00%)
Dec 28, 2004	31.97	32.37	31.95	32.21	1,849,537	+0.24(+0.75%)
Dec 27, 2004	31.92	32.17	31.75	31.97	1,893,839	+0.07(+0.22%)
Dec 23, 2004	32.03	32.24	31.76	31.90	2,558,530	-0.22(-0.67%)
Dec 22, 2004	32.20	32.38	31.66	32.11	6,433,784	+0.54(+1.72%)
Dec 21, 2004	31.31	31.63	30.90	31.57	3,745,942	+0.20(+0.63%)
Dec 20, 2004	31.64	32.09	31.18	31.37	3,913,740	-0.27(-0.85%)
Dec 17, 2004	30.75	31.68	30.73	31.64	6,926,230	+0.39(+1.23%)
Dec 16, 2004	31.57	31.57	30.82	31.25	4,076,748	-0.21(-0.67%)
Dec 15, 2004	31.08	31.56	31.00	31.46	4,209,139	+0.42(+1.34%)
Dec 14, 2004	30.28	31.20	30.27	31.05	4,205,889	+0.57(+1.88%)
Dec 13, 2004	30.31	30.59	30.23	30.48	2,563,148	+0.14(+0.46%)
Dec 10, 2004	29.90	30.47	29.87	30.34	2,121,161	+0.44(+1.47%)
Dec 09, 2004	29.75	29.97	29.62	29.90	2,266,038	+0.01(+0.02%)
Dec 08, 2004	29.97	30.23	29.70	29.89	3,023,779	+0.06(+0.20%)
Dec 07, 2004	29.92	30.17	29.83	29.83	3,676,326	-0.18(-0.60%)
Dec 06, 2004	29.99	30.11	29.75	30.02	3,904,503	-0.18(-0.58%)
Dec 03, 2004	29.85	30.25	29.73	30.19	4,299,452	+0.37(+1.25%)
Dec 02, 2004	29.59	29.98	29.59	29.82	2,978,794	+0.13(+0.43%)

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.