Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	21.54	22.00	21.51	21.80	941,300	+0.20(+0.93%)
Oct 28, 2005	21.80	22.04	21.47	21.60	1,345,700	-0.10(-0.46%)
Oct 27, 2005	22.60	22.64	21.48	21.70	1,696,300	-1.15(-5.03%)
Oct 26, 2005	22.43	23.20	22.25	22.85	1,129,900	+0.33(+1.47%)
Oct 25, 2005	22.61	22.72	22.25	22.52	650,900	-0.09(-0.40%)
Oct 24, 2005	22.25	22.76	22.18	22.61	680,800	+0.56(+2.54%)
Oct 21, 2005	21.83	22.12	21.52	22.05	1,296,700	+0.36(+1.66%)
Oct 20, 2005	21.80	22.00	21.34	21.69	727,200	-0.20(-0.91%)
Oct 19, 2005	21.80	21.90	21.04	21.89	1,093,200	-0.08(-0.36%)
Oct 18, 2005	21.77	22.06	21.57	21.97	1,197,200	-0.25(-1.13%)
Oct 17, 2005	22.74	23.13	22.00	22.22	1,922,700	+0.58(+2.68%)
Oct 14, 2005	21.86	22.33	21.42	21.64	1,186,600	+0.01(+0.05%)
Oct 13, 2005	21.10	21.69	21.10	21.63	634,700	+0.48(+2.27%)
Oct 12, 2005	21.38	21.61	20.76	21.15	1,348,300	+0.14(+0.67%)
Oct 11, 2005	21.50	21.63	20.97	21.01	1,927,400	+0.21(+1.01%)
Oct 10, 2005	22.18	22.19	20.63	20.80	3,761,000	-1.38(-6.22%)
Oct 07, 2005	22.20	22.29	21.71	22.18	1,625,400	+0.20(+0.91%)
Oct 06, 2005	22.20	22.51	21.79	21.98	1,919,700	+0.29(+1.34%)
Oct 05, 2005	22.56	22.57	21.39	21.69	1,339,400	-1.09(-4.78%)
Oct 04, 2005	23.00	23.22	22.71	22.78	399,600	-0.30(-1.30%)
Oct 03, 2005	23.08	23.45	22.83	23.08	503,200	+0.00(+0.00%)
Sep 30, 2005	22.87	23.46	22.51	23.08	543,900	+0.21(+0.92%)
Sep 29, 2005	22.33	22.90	22.12	22.87	352,700	+0.54(+2.42%)
Sep 28, 2005	22.70	22.93	22.23	22.33	436,400	-0.22(-0.98%)
Sep 27, 2005	22.67	22.94	22.50	22.55	792,000	+0.02(+0.09%)
Sep 26, 2005	22.57	22.66	22.17	22.53	504,200	+0.07(+0.31%)
Sep 23, 2005	22.47	22.65	21.97	22.46	776,300	+0.34(+1.54%)
Sep 22, 2005	22.16	22.35	21.92	22.12	687,700	+0.00(+0.00%)
Sep 21, 2005	22.02	22.53	21.76	22.12	656,400	+0.11(+0.50%)
Sep 20, 2005	22.25	22.97	21.92	22.01	949,400	-0.33(-1.48%)
Sep 19, 2005	22.83	22.83	22.10	22.34	588,100	-0.49(-2.15%)
Sep 16, 2005	22.84	22.96	22.70	22.83	763,900	+0.14(+0.62%)
Sep 15, 2005	23.27	23.28	22.48	22.69	1,149,400	-1.07(-4.50%)
Sep 14, 2005	23.87	23.97	23.58	23.76	551,000	+0.13(+0.55%)
Sep 13, 2005	23.68	23.81	23.45	23.63	594,900	-0.20(-0.84%)
Sep 12, 2005	23.66	24.03	23.39	23.83	642,300	+0.17(+0.72%)
Sep 09, 2005	23.65	24.05	23.50	23.66	1,138,900	-0.06(-0.25%)
Sep 08, 2005	24.25	24.65	23.37	23.72	1,365,900	+0.60(+2.60%)
Sep 07, 2005	23.09	23.14	22.37	23.12	1,644,600	+0.06(+0.26%)
Sep 06, 2005	23.10	23.37	22.76	23.06	1,929,000	-0.84(-3.51%)
Sep 02, 2005	24.49	24.49	23.53	23.90	1,597,700	-0.81(-3.28%)
Sep 01, 2005	25.82	25.83	24.11	24.71	1,926,600	-1.25(-4.82%)
Aug 31, 2005	26.44	26.52	25.62	25.96	723,200	-0.64(-2.41%)
Aug 30, 2005	26.54	26.61	26.10	26.60	628,300	-0.03(-0.11%)
Aug 29, 2005	26.41	26.76	25.90	26.63	346,700	+0.23(+0.87%)
Aug 26, 2005	26.40	26.84	26.10	26.40	488,600	-0.29(-1.09%)
Aug 25, 2005	26.36	27.01	26.36	26.69	426,000	+0.33(+1.25%)
Aug 24, 2005	26.23	26.56	25.91	26.36	390,500	+0.07(+0.27%)
Aug 23, 2005	26.61	26.65	26.19	26.29	364,600	-0.32(-1.20%)
Aug 22, 2005	26.67	27.05	26.26	26.61	261,300	-0.06(-0.22%)
Aug 19, 2005	26.74	26.89	26.45	26.67	194,800	-0.06(-0.22%)
Aug 18, 2005	27.06	27.06	26.57	26.73	336,300	-0.30(-1.11%)
Aug 17, 2005	26.96	27.09	26.85	27.03	572,400	-0.07(-0.26%)
Aug 16, 2005	27.20	27.22	26.92	27.10	342,600	-0.17(-0.62%)
Aug 15, 2005	27.25	27.49	26.88	27.27	468,500	+0.02(+0.07%)
Aug 12, 2005	27.54	27.55	26.90	27.25	364,300	-0.49(-1.77%)
Aug 11, 2005	27.80	27.81	27.44	27.74	591,400	-0.05(-0.18%)
Aug 10, 2005	28.20	28.53	27.50	27.79	508,600	-0.35(-1.24%)
Aug 09, 2005	28.15	28.48	27.93	28.14	351,000	+0.08(+0.29%)
Aug 08, 2005	27.93	28.34	27.75	28.06	459,500	+0.14(+0.50%)
Aug 05, 2005	28.02	28.02	27.56	27.92	429,400	-0.10(-0.36%)
Aug 04, 2005	27.85	28.28	27.82	28.02	491,500	+0.00(+0.00%)
Aug 03, 2005	28.19	28.19	27.60	28.02	531,700	-0.17(-0.60%)
Aug 02, 2005	28.63	29.52	27.95	28.19	1,290,900	-0.39(-1.36%)
Aug 01, 2005	27.85	28.87	27.85	28.58	938,000	+1.03(+3.74%)
Jul 29, 2005	27.72	28.05	27.19	27.55	847,700	-0.29(-1.04%)
Jul 28, 2005	26.50	27.90	26.38	27.84	2,005,500	+1.86(+7.16%)
Jul 27, 2005	25.74	26.09	25.51	25.98	572,700	+0.27(+1.05%)
Jul 26, 2005	25.54	26.09	25.27	25.71	774,500	+0.17(+0.67%)
Jul 25, 2005	25.80	26.18	25.46	25.54	616,700	-0.13(-0.51%)
Jul 22, 2005	25.42	26.10	25.38	25.67	1,001,400	+0.25(+0.98%)
Jul 21, 2005	26.01	26.01	25.17	25.42	1,218,700	-0.59(-2.27%)
Jul 20, 2005	27.70	27.71	25.65	26.01	3,290,500	-2.60(-9.09%)
Jul 19, 2005	27.95	28.67	27.77	28.61	1,595,400	+0.86(+3.10%)
Jul 18, 2005	27.10	27.89	27.10	27.75	536,000	+0.39(+1.43%)
Jul 15, 2005	27.53	27.53	27.03	27.36	672,300	-0.17(-0.62%)
Jul 14, 2005	26.48	27.57	26.47	27.53	1,333,700	+1.39(+5.32%)
Jul 13, 2005	26.40	26.45	26.11	26.14	424,000	-0.26(-0.98%)
Jul 12, 2005	26.28	26.47	25.98	26.40	565,400	+0.12(+0.46%)
Jul 11, 2005	25.46	26.40	25.46	26.28	565,800	+0.53(+2.06%)
Jul 08, 2005	25.17	25.75	24.76	25.75	661,600	+0.58(+2.30%)
Jul 07, 2005	24.95	25.18	24.62	25.17	691,800	-0.06(-0.24%)
Jul 06, 2005	25.13	25.49	24.99	25.23	929,600	+0.22(+0.88%)
Jul 05, 2005	25.15	25.18	24.60	25.01	778,600	-0.14(-0.56%)
Jul 01, 2005	25.22	25.42	25.05	25.15	917,600	-0.12(-0.47%)
Jun 30, 2005	25.02	25.28	24.71	25.27	1,278,200	+0.24(+0.96%)
Jun 29, 2005	24.60	25.04	24.35	25.03	1,231,600	+0.39(+1.58%)
Jun 28, 2005	23.26	24.75	23.26	24.64	1,474,400	+1.38(+5.93%)
Jun 27, 2005	23.57	23.62	23.01	23.26	1,233,800	-0.26(-1.11%)
Jun 24, 2005	24.25	24.37	23.44	23.52	2,777,800	-0.85(-3.49%)
Jun 23, 2005	24.29	24.79	24.23	24.37	909,100	+0.08(+0.33%)
Jun 22, 2005	24.80	24.89	24.21	24.29	980,400	-0.65(-2.61%)
Jun 21, 2005	24.20	25.33	24.18	24.94	1,787,300	+0.76(+3.14%)
Jun 20, 2005	23.61	24.23	23.45	24.18	983,400	+0.58(+2.46%)
Jun 17, 2005	23.51	23.75	23.31	23.60	789,600	+0.11(+0.47%)
Jun 16, 2005	23.62	23.62	23.20	23.49	590,400	-0.15(-0.63%)
Jun 15, 2005	23.85	23.99	23.35	23.64	709,100	-0.12(-0.51%)
Jun 14, 2005	22.90	24.06	22.90	23.76	1,248,900	+0.76(+3.30%)
Jun 13, 2005	22.54	23.22	22.40	23.00	1,095,100	+0.46(+2.04%)
Jun 10, 2005	21.48	22.88	21.13	22.54	1,702,500	+1.06(+4.93%)
Jun 09, 2005	21.66	21.70	21.09	21.48	640,500	-0.14(-0.65%)
Jun 08, 2005	20.34	22.15	20.34	21.62	1,800,200	+1.48(+7.35%)
Jun 07, 2005	20.07	20.48	20.07	20.14	645,100	+0.17(+0.85%)
Jun 06, 2005	20.06	20.08	19.74	19.97	1,171,100	-0.03(-0.15%)
Jun 03, 2005	20.41	20.50	19.93	20.00	734,000	-0.60(-2.91%)
Jun 02, 2005	20.58	20.65	20.25	20.60	1,094,700	+0.03(+0.15%)
Jun 01, 2005	20.63	20.75	20.45	20.57	813,100	-0.13(-0.63%)
May 31, 2005	21.00	21.07	20.69	20.70	788,200	-0.33(-1.57%)
May 27, 2005	21.14	21.23	21.02	21.03	636,800	-0.13(-0.61%)
May 26, 2005	20.50	21.21	20.36	21.16	1,050,600	+0.72(+3.52%)
May 25, 2005	20.60	20.74	20.27	20.44	1,154,200	+0.09(+0.44%)
May 24, 2005	20.30	20.45	20.02	20.35	1,021,900	-0.04(-0.20%)
May 23, 2005	20.46	20.65	20.27	20.39	1,098,600	+0.01(+0.05%)
May 20, 2005	19.49	20.52	19.23	20.38	1,355,900	+0.89(+4.57%)
May 19, 2005	19.40	19.66	19.07	19.49	1,146,500	-0.37(-1.86%)
May 18, 2005	18.94	20.23	18.94	19.86	1,159,600	+0.99(+5.25%)
May 17, 2005	18.90	18.94	18.70	18.87	521,100	-0.03(-0.16%)
May 16, 2005	18.69	18.90	18.57	18.90	825,800	+0.14(+0.75%)
May 13, 2005	18.97	19.02	18.65	18.76	1,044,300	-0.14(-0.74%)
May 12, 2005	19.80	19.84	18.72	18.90	1,572,400	-0.60(-3.08%)
May 11, 2005	19.68	19.76	19.36	19.50	903,300	-0.10(-0.51%)
May 10, 2005	20.00	20.10	19.50	19.60	799,300	-0.40(-2.00%)
May 09, 2005	20.13	20.21	19.78	20.00	964,300	-0.07(-0.35%)
May 06, 2005	20.16	20.45	19.90	20.07	957,900	-0.01(-0.05%)
May 05, 2005	21.14	21.24	19.93	20.08	2,969,900	-0.98(-4.65%)
May 04, 2005	20.00	21.07	19.92	21.06	2,646,100	+1.39(+7.07%)
May 03, 2005	19.78	20.04	19.60	19.67	1,205,900	-0.10(-0.51%)
May 02, 2005	20.00	20.37	19.66	19.77	1,641,900	-0.19(-0.95%)
Apr 29, 2005	19.33	20.35	18.61	19.96	2,945,600	+0.42(+2.15%)
Apr 28, 2005	20.09	20.25	19.29	19.54	1,889,300	-0.51(-2.54%)
Apr 27, 2005	20.98	20.99	19.77	20.05	2,848,700	-0.93(-4.43%)
Apr 26, 2005	21.89	21.89	20.93	20.98	1,864,200	-0.91(-4.16%)
Apr 25, 2005	22.01	22.01	21.70	21.89	1,128,600	-0.11(-0.50%)
Apr 22, 2005	22.70	22.71	21.70	22.00	1,920,900	-1.00(-4.35%)
Apr 21, 2005	22.53	23.06	22.53	23.00	937,700	+0.72(+3.23%)
Apr 20, 2005	22.15	22.90	22.00	22.28	1,035,900	+0.13(+0.59%)
Apr 19, 2005	22.50	22.57	21.97	22.15	837,600	-0.11(-0.49%)
Apr 18, 2005	22.00	22.84	22.00	22.26	1,552,800	+0.16(+0.72%)
Apr 15, 2005	23.00	23.04	21.99	22.10	2,022,800	+0.32(+1.47%)
Apr 14, 2005	22.70	22.72	21.47	21.78	1,580,000	-1.02(-4.47%)
Apr 13, 2005	22.85	23.19	22.49	22.80	1,413,800	+0.05(+0.22%)
Apr 12, 2005	23.44	23.44	21.27	22.75	4,215,100	-0.69(-2.94%)
Apr 11, 2005	24.46	24.47	23.21	23.44	1,645,800	-1.02(-4.17%)
Apr 08, 2005	25.00	25.06	24.34	24.46	835,400	-0.67(-2.67%)
Apr 07, 2005	24.70	25.14	24.54	25.13	890,600	+0.38(+1.54%)
Apr 06, 2005	24.53	25.00	24.45	24.75	750,700	+0.19(+0.77%)
Apr 05, 2005	24.30	24.74	24.30	24.56	957,500	+0.26(+1.07%)
Apr 04, 2005	24.38	24.44	23.91	24.30	998,500	+0.04(+0.16%)
Apr 01, 2005	24.60	24.87	24.02	24.26	937,300	-0.24(-0.98%)
Mar 31, 2005	24.19	24.53	24.12	24.50	689,700	+0.31(+1.28%)
Mar 30, 2005	24.11	24.28	23.97	24.19	482,400	+0.08(+0.33%)
Mar 29, 2005	24.55	24.63	23.95	24.11	946,800	-0.44(-1.79%)
Mar 28, 2005	24.60	24.69	24.34	24.55	413,300	+0.03(+0.12%)
Mar 24, 2005	24.34	24.70	24.30	24.52	715,100	+0.20(+0.82%)
Mar 23, 2005	24.68	24.76	24.30	24.32	760,400	-0.43(-1.74%)
Mar 22, 2005	24.60	25.08	24.41	24.75	987,500	+0.00(+0.00%)
Mar 21, 2005	25.01	25.02	24.34	24.75	1,228,900	-0.32(-1.28%)
Mar 18, 2005	25.07	25.08	24.75	25.07	1,064,700	-0.01(-0.04%)
Mar 17, 2005	25.50	25.51	25.02	25.08	814,900	-0.46(-1.80%)
Mar 16, 2005	26.00	26.00	25.15	25.54	1,725,100	-1.14(-4.27%)
Mar 15, 2005	26.75	26.80	26.50	26.68	603,300	+0.03(+0.11%)
Mar 14, 2005	26.30	26.74	26.14	26.65	634,400	+0.47(+1.80%)
Mar 11, 2005	26.09	26.75	26.02	26.18	1,006,200	+0.27(+1.04%)
Mar 10, 2005	25.85	26.05	25.53	25.91	769,800	+0.16(+0.62%)
Mar 09, 2005	25.07	25.91	24.84	25.75	1,862,100	+0.68(+2.71%)
Mar 08, 2005	25.23	25.55	24.97	25.07	1,416,200	-0.16(-0.63%)
Mar 07, 2005	25.20	25.38	24.87	25.23	966,400	+0.16(+0.64%)
Mar 04, 2005	25.25	25.25	24.65	25.07	1,054,700	-0.11(-0.44%)
Mar 03, 2005	25.50	25.55	24.88	25.18	1,299,100	-0.32(-1.25%)
Mar 02, 2005	26.25	26.26	25.04	25.50	2,656,000	-1.33(-4.96%)
Mar 01, 2005	26.37	26.89	26.37	26.83	536,900	+0.41(+1.55%)
Feb 28, 2005	26.48	26.60	26.30	26.42	415,300	-0.14(-0.53%)
Feb 25, 2005	26.11	26.58	26.11	26.56	682,700	+0.36(+1.37%)
Feb 24, 2005	26.33	26.33	25.72	26.20	477,200	-0.13(-0.49%)
Feb 23, 2005	26.10	26.38	25.88	26.33	518,900	+0.37(+1.43%)
Feb 22, 2005	26.60	26.62	25.95	25.96	562,000	-0.82(-3.06%)
Feb 18, 2005	26.51	26.78	26.31	26.78	667,800	+0.27(+1.02%)
Feb 17, 2005	27.23	27.23	26.05	26.51	827,500	-0.65(-2.39%)
Feb 16, 2005	27.23	27.34	26.96	27.16	537,900	-0.04(-0.15%)
Feb 15, 2005	27.05	27.30	26.91	27.20	390,100	+0.10(+0.37%)
Feb 14, 2005	27.05	27.24	26.88	27.10	469,100	+0.05(+0.18%)
Feb 11, 2005	26.76	27.11	26.50	27.05	348,300	+0.30(+1.12%)
Feb 10, 2005	26.18	26.87	26.15	26.75	637,800	+0.57(+2.18%)
Feb 09, 2005	26.67	26.90	25.97	26.18	821,900	-0.59(-2.20%)
Feb 08, 2005	26.55	26.77	25.91	26.77	678,800	+0.16(+0.60%)
Feb 07, 2005	26.70	26.70	26.44	26.61	281,100	-0.09(-0.34%)
Feb 04, 2005	26.71	26.74	26.34	26.70	501,500	+0.15(+0.56%)
Feb 03, 2005	26.50	26.70	26.20	26.55	1,108,800	-0.65(-2.39%)
Feb 02, 2005	27.01	27.34	26.56	27.20	983,300	+0.19(+0.70%)
Feb 01, 2005	27.12	27.36	26.90	27.01	822,700	+0.16(+0.60%)
Jan 31, 2005	27.20	27.20	26.56	26.85	520,800	-0.15(-0.56%)
Jan 28, 2005	26.90	27.05	26.74	27.00	545,200	+0.00(+0.00%)
Jan 27, 2005	26.92	27.08	26.65	27.00	420,100	+0.17(+0.63%)
Jan 26, 2005	26.75	26.92	26.52	26.83	487,300	+0.23(+0.86%)
Jan 25, 2005	26.90	27.26	26.57	26.60	636,400	-0.12(-0.45%)
Jan 24, 2005	26.95	27.02	26.42	26.72	966,700	-0.23(-0.85%)
Jan 21, 2005	27.59	27.70	26.89	26.95	1,098,200	-0.64(-2.32%)
Jan 20, 2005	28.20	28.26	27.50	27.59	731,000	-0.73(-2.58%)
Jan 19, 2005	28.31	28.50	28.04	28.32	549,100	-0.06(-0.21%)
Jan 18, 2005	28.25	28.44	28.00	28.38	784,300	-0.15(-0.53%)
Jan 14, 2005	28.10	28.89	27.63	28.53	918,500	+0.37(+1.31%)
Jan 13, 2005	28.22	28.55	26.70	28.16	2,695,200	+0.20(+0.72%)
Jan 12, 2005	28.00	28.00	27.65	27.96	531,500	-0.11(-0.39%)
Jan 11, 2005	28.46	28.46	27.90	28.07	489,100	-0.37(-1.30%)
Jan 10, 2005	29.25	29.29	28.43	28.44	464,400	-0.61(-2.10%)
Jan 07, 2005	29.35	29.43	29.05	29.05	712,000	-0.21(-0.72%)
Jan 06, 2005	29.00	29.37	28.82	29.26	550,200	+0.24(+0.83%)
Jan 05, 2005	29.45	29.45	29.00	29.02	666,300	-0.55(-1.86%)
Jan 04, 2005	30.00	30.00	29.28	29.57	844,100	-0.31(-1.04%)
Jan 03, 2005	30.35	30.36	29.62	29.88	1,097,300	-0.78(-2.54%)
Dec 31, 2004	30.82	30.90	30.66	30.66	434,100	-0.16(-0.52%)
Dec 30, 2004	30.95	31.08	30.68	30.82	267,300	-0.02(-0.06%)
Dec 29, 2004	30.64	30.98	30.57	30.84	315,700	+0.30(+0.98%)
Dec 28, 2004	30.00	30.73	30.00	30.54	315,900	+0.49(+1.63%)
Dec 27, 2004	30.00	30.14	29.72	30.05	294,900	+0.01(+0.03%)
Dec 23, 2004	29.97	30.20	29.90	30.04	493,400	-0.04(-0.13%)
Dec 22, 2004	29.47	30.30	29.46	30.08	783,700	+0.74(+2.52%)
Dec 21, 2004	29.25	29.41	29.00	29.34	673,100	+0.08(+0.27%)
Dec 20, 2004	29.40	29.49	29.14	29.26	487,300	-0.22(-0.75%)
Dec 17, 2004	29.20	29.48	29.06	29.48	789,900	+0.28(+0.96%)
Dec 16, 2004	29.29	29.35	29.01	29.20	596,500	-0.06(-0.21%)
Dec 15, 2004	29.20	29.39	28.98	29.26	722,000	-0.27(-0.91%)
Dec 14, 2004	28.80	29.65	28.70	29.53	1,162,000	+0.71(+2.46%)
Dec 13, 2004	28.87	28.92	28.35	28.82	766,700	-0.15(-0.52%)
Dec 10, 2004	29.50	29.50	28.79	28.97	1,095,900	-0.72(-2.43%)
Dec 09, 2004	29.37	29.70	28.99	29.69	479,400	+0.32(+1.09%)
Dec 08, 2004	29.63	29.83	29.20	29.37	500,700	-0.38(-1.28%)
Dec 07, 2004	29.92	30.29	29.68	29.75	549,000	-0.20(-0.67%)
Dec 06, 2004	30.10	30.13	29.66	29.95	600,000	-0.10(-0.33%)
Dec 03, 2004	29.77	30.09	29.77	30.05	563,600	+0.01(+0.03%)
Dec 02, 2004	29.99	30.16	29.58	30.04	879,300	+0.04(+0.13%)
Dec 01, 2004	29.40	30.17	29.30	30.00	719,300	+0.84(+2.88%)
Nov 30, 2004	29.20	29.42	28.97	29.16	372,600	-0.10(-0.34%)
Nov 29, 2004	29.50	29.55	29.14	29.26	453,100	-0.24(-0.81%)
Nov 26, 2004	29.36	29.53	29.29	29.50	146,800	+0.13(+0.44%)
Nov 24, 2004	29.48	29.64	29.13	29.37	452,500	+0.08(+0.27%)
Nov 23, 2004	29.20	29.40	28.98	29.29	463,500	-0.04(-0.14%)
Nov 22, 2004	29.38	29.47	29.06	29.33	738,600	-0.05(-0.17%)
Nov 19, 2004	29.72	29.83	29.29	29.38	506,900	-0.32(-1.08%)
Nov 18, 2004	29.85	29.95	29.56	29.70	506,600	-0.30(-1.00%)
Nov 17, 2004	29.92	30.30	29.86	30.00	590,200	+0.19(+0.64%)
Nov 16, 2004	29.94	30.10	29.61	29.81	617,600	-0.13(-0.43%)
Nov 15, 2004	29.89	30.13	29.85	29.94	571,700	+0.04(+0.13%)
Nov 12, 2004	30.30	30.33	29.79	29.90	451,500	-0.49(-1.61%)
Nov 11, 2004	29.90	30.46	29.80	30.39	474,700	+0.49(+1.64%)
Nov 10, 2004	29.00	30.10	28.80	29.90	754,800	+1.10(+3.82%)
Nov 09, 2004	28.65	28.81	28.26	28.80	613,800	+0.01(+0.03%)
Nov 08, 2004	29.12	29.32	28.75	28.79	569,900	-0.46(-1.57%)
Nov 05, 2004	29.28	29.66	29.00	29.25	727,600	+0.36(+1.25%)
Nov 04, 2004	28.80	29.15	28.44	28.89	545,500	+0.06(+0.21%)
Nov 03, 2004	29.00	29.00	28.38	28.83	333,600	+0.16(+0.56%)
Nov 02, 2004	28.80	28.96	28.35	28.67	270,300	+0.01(+0.03%)

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.