Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.39	36.63	35.64	35.73	4,456,203	-0.57(-1.58%)
Nov 29, 2005	36.08	36.57	35.91	36.30	3,856,401	+0.36(+1.00%)
Nov 28, 2005	36.12	36.28	35.77	35.94	3,311,795	-0.24(-0.65%)
Nov 25, 2005	36.31	36.45	35.90	36.18	1,838,121	+0.01(+0.04%)
Nov 23, 2005	35.33	36.32	35.10	36.17	4,043,699	+0.94(+2.66%)
Nov 22, 2005	35.37	35.39	35.00	35.23	5,407,845	-0.11(-0.30%)
Nov 21, 2005	35.56	35.74	35.27	35.34	2,982,438	-0.29(-0.82%)
Nov 18, 2005	35.67	35.99	35.40	35.63	3,665,574	-0.01(-0.02%)
Nov 17, 2005	35.24	35.65	35.13	35.64	3,392,251	+0.44(+1.26%)
Nov 16, 2005	35.24	35.37	34.96	35.19	3,200,188	-0.04(-0.10%)
Nov 15, 2005	35.36	35.42	34.74	35.23	4,590,176	-0.39(-1.10%)
Nov 14, 2005	35.81	35.94	35.43	35.62	3,401,944	-0.24(-0.68%)
Nov 11, 2005	35.49	35.98	35.49	35.87	2,908,140	+0.06(+0.16%)
Nov 10, 2005	34.82	35.87	34.73	35.81	5,479,414	+1.01(+2.90%)
Nov 09, 2005	34.94	35.19	34.76	34.80	3,308,212	-0.21(-0.59%)
Nov 08, 2005	35.48	35.48	34.91	35.01	3,136,759	-0.48(-1.35%)
Nov 07, 2005	35.09	35.72	34.89	35.49	4,512,134	+0.35(+1.00%)
Nov 04, 2005	34.85	35.16	34.69	35.14	1,979,902	+0.32(+0.92%)
Nov 03, 2005	35.05	35.77	34.68	34.81	5,661,369	+0.11(+0.33%)
Nov 02, 2005	34.46	34.97	34.41	34.70	3,834,285	+0.27(+0.79%)
Nov 01, 2005	34.55	34.76	34.23	34.43	2,781,838	-0.17(-0.50%)
Oct 31, 2005	33.94	34.77	33.94	34.60	4,742,110	+0.74(+2.18%)
Oct 28, 2005	33.52	33.87	33.28	33.86	3,299,419	+0.71(+2.14%)
Oct 27, 2005	33.76	34.05	33.10	33.15	4,430,837	-0.54(-1.59%)
Oct 26, 2005	34.03	34.51	33.69	33.69	6,100,088	-0.59(-1.71%)
Oct 25, 2005	34.34	34.49	34.01	34.28	4,497,393	-0.20(-0.58%)
Oct 24, 2005	34.10	34.51	33.96	34.48	3,266,623	+0.31(+0.92%)
Oct 21, 2005	34.47	34.47	33.93	34.16	6,406,717	+0.09(+0.25%)
Oct 20, 2005	34.20	34.50	33.91	34.08	7,468,880	-0.09(-0.27%)
Oct 19, 2005	33.30	34.17	32.98	34.17	7,040,243	+1.04(+3.15%)
Oct 18, 2005	33.23	33.44	33.00	33.13	3,411,235	-0.21(-0.64%)
Oct 17, 2005	33.08	33.35	32.93	33.34	3,439,265	+0.11(+0.32%)
Oct 14, 2005	32.56	33.33	32.43	33.23	6,344,527	+0.78(+2.40%)
Oct 13, 2005	32.22	32.57	32.22	32.45	5,249,393	+0.09(+0.27%)
Oct 12, 2005	32.55	32.86	32.27	32.37	6,644,322	-0.19(-0.59%)
Oct 11, 2005	32.50	32.85	32.41	32.56	3,975,666	-0.09(-0.26%)
Oct 10, 2005	32.55	32.98	32.36	32.65	6,663,270	+0.00(+0.00%)
Oct 07, 2005	32.26	32.65	32.13	32.65	4,950,315	+0.52(+1.60%)
Oct 06, 2005	31.42	32.48	31.30	32.13	12,105,530	+1.44(+4.68%)
Oct 05, 2005	30.63	30.92	30.29	30.69	4,826,421	-0.04(-0.14%)
Oct 04, 2005	30.62	31.30	30.58	30.74	3,918,828	+0.09(+0.30%)
Oct 03, 2005	30.79	31.08	30.62	30.64	3,185,715	-0.18(-0.58%)
Sep 30, 2005	30.61	30.87	30.40	30.82	3,861,494	+0.34(+1.13%)
Sep 29, 2005	30.30	30.63	30.05	30.48	3,604,731	+0.14(+0.45%)
Sep 28, 2005	30.99	31.02	30.31	30.34	5,468,157	-0.52(-1.67%)
Sep 27, 2005	30.45	30.99	30.42	30.86	3,217,205	+0.26(+0.87%)
Sep 26, 2005	30.87	31.11	30.29	30.59	3,337,315	-0.04(-0.12%)
Sep 23, 2005	30.63	31.07	30.47	30.63	3,335,674	-0.16(-0.53%)
Sep 22, 2005	30.79	30.88	29.44	30.79	6,182,618	+1.12(+3.79%)
Sep 21, 2005	29.57	30.06	28.98	29.67	5,313,482	+0.09(+0.29%)
Sep 20, 2005	30.36	30.38	29.47	29.59	4,816,982	-0.64(-2.11%)
Sep 19, 2005	30.73	30.94	30.08	30.22	4,174,748	-0.67(-2.18%)
Sep 16, 2005	30.69	30.96	30.60	30.89	6,939,639	+0.18(+0.58%)
Sep 15, 2005	31.04	31.09	30.69	30.72	3,591,570	-0.16(-0.51%)
Sep 14, 2005	31.23	31.42	30.82	30.87	2,864,755	-0.26(-0.85%)
Sep 13, 2005	31.30	31.47	30.99	31.14	3,665,536	-0.28(-0.89%)
Sep 12, 2005	30.82	31.47	30.73	31.42	2,915,764	+0.63(+2.04%)
Sep 09, 2005	30.84	31.01	30.69	30.79	1,940,855	+0.00(+0.00%)
Sep 08, 2005	30.83	30.96	30.64	30.79	2,777,293	-0.19(-0.62%)
Sep 07, 2005	30.88	31.12	30.79	30.98	3,365,682	+0.08(+0.25%)
Sep 06, 2005	30.88	31.14	30.65	30.90	5,548,009	+0.03(+0.09%)
Sep 02, 2005	30.94	31.12	30.69	30.87	2,677,503	-0.01(-0.05%)
Sep 01, 2005	31.30	31.60	30.71	30.89	6,740,744	-0.16(-0.51%)
Aug 31, 2005	30.80	31.10	30.48	31.04	6,191,344	+0.26(+0.84%)
Aug 30, 2005	30.83	30.95	30.41	30.79	6,710,856	-0.26(-0.85%)
Aug 29, 2005	30.40	31.30	30.32	31.05	3,236,321	+0.21(+0.67%)
Aug 26, 2005	30.94	31.15	30.77	30.84	2,923,081	-0.21(-0.67%)
Aug 25, 2005	31.21	31.31	30.97	31.05	3,474,167	+0.06(+0.18%)
Aug 24, 2005	31.06	31.52	30.97	30.99	3,788,593	-0.23(-0.73%)
Aug 23, 2005	31.70	31.73	31.09	31.22	4,648,142	-0.41(-1.31%)
Aug 22, 2005	31.66	31.80	31.32	31.64	3,818,760	-0.02(-0.07%)
Aug 19, 2005	31.47	31.88	31.40	31.66	5,768,301	+0.20(+0.64%)
Aug 18, 2005	31.08	31.66	30.92	31.46	4,708,800	+0.23(+0.73%)
Aug 17, 2005	30.57	31.60	30.49	31.23	5,815,579	+0.67(+2.18%)
Aug 16, 2005	30.68	30.68	30.26	30.57	4,753,091	-0.19(-0.60%)
Aug 15, 2005	30.62	30.94	30.51	30.75	3,076,431	+0.12(+0.40%)
Aug 12, 2005	30.55	30.82	30.37	30.63	4,253,407	+0.02(+0.07%)
Aug 11, 2005	30.42	30.79	30.42	30.61	8,654,913	+0.23(+0.75%)
Aug 10, 2005	30.88	31.13	30.33	30.38	7,387,473	-0.52(-1.69%)
Aug 09, 2005	31.02	31.14	30.70	30.90	6,401,488	-0.07(-0.23%)
Aug 08, 2005	31.35	31.49	30.86	30.97	5,372,325	-0.26(-0.85%)
Aug 05, 2005	31.40	31.69	31.16	31.24	3,912,322	-0.41(-1.31%)
Aug 04, 2005	31.67	31.91	31.37	31.65	6,327,101	-0.14(-0.45%)
Aug 03, 2005	32.30	32.45	31.63	31.80	8,628,326	-0.67(-2.05%)
Aug 02, 2005	32.82	32.82	32.39	32.46	2,060,763	-0.19(-0.59%)
Aug 01, 2005	32.85	32.95	32.49	32.65	3,049,376	-0.23(-0.70%)
Jul 29, 2005	33.19	33.26	32.73	32.88	3,063,915	-0.40(-1.20%)
Jul 28, 2005	32.95	33.36	32.85	33.28	2,818,675	+0.31(+0.93%)
Jul 27, 2005	32.93	33.02	32.65	32.98	1,931,649	+0.07(+0.22%)
Jul 26, 2005	32.83	33.05	32.80	32.90	1,680,640	+0.06(+0.17%)
Jul 25, 2005	32.73	33.10	32.73	32.85	1,843,400	-0.02(-0.07%)
Jul 22, 2005	32.57	32.93	32.48	32.87	2,281,569	+0.34(+1.06%)
Jul 21, 2005	32.90	33.04	32.50	32.53	3,381,180	-0.44(-1.35%)
Jul 20, 2005	32.95	33.34	32.59	32.97	3,432,569	-0.19(-0.56%)
Jul 19, 2005	33.17	33.37	32.95	33.15	2,823,905	-0.04(-0.11%)
Jul 18, 2005	33.10	33.48	33.10	33.19	1,760,904	-0.04(-0.11%)
Jul 15, 2005	33.04	33.26	32.83	33.23	3,021,077	+0.35(+1.07%)
Jul 14, 2005	32.83	33.06	32.63	32.88	1,659,166	+0.12(+0.37%)
Jul 13, 2005	32.95	33.12	32.58	32.75	3,181,933	-0.28(-0.84%)
Jul 12, 2005	32.69	33.12	32.44	33.03	3,481,125	+0.39(+1.18%)
Jul 11, 2005	32.39	32.69	32.33	32.65	3,153,810	+0.06(+0.20%)
Jul 08, 2005	32.22	32.73	32.05	32.58	3,640,075	+0.33(+1.02%)
Jul 07, 2005	32.12	32.40	31.85	32.25	4,565,263	-0.19(-0.60%)
Jul 06, 2005	32.40	32.55	32.13	32.45	3,559,289	+0.03(+0.09%)
Jul 05, 2005	32.29	32.66	32.06	32.42	3,392,775	+0.28(+0.87%)
Jul 01, 2005	32.26	32.33	32.00	32.14	2,141,856	+0.14(+0.45%)
Jun 30, 2005	32.28	32.58	31.98	32.00	3,604,411	-0.33(-1.02%)
Jun 29, 2005	32.48	32.68	32.17	32.33	2,637,326	-0.14(-0.44%)
Jun 28, 2005	32.17	32.62	32.02	32.47	3,302,097	+0.49(+1.52%)
Jun 27, 2005	32.07	32.14	31.87	31.98	3,689,804	-0.15(-0.47%)
Jun 24, 2005	32.05	32.20	31.68	32.13	4,559,739	+0.08(+0.25%)
Jun 23, 2005	32.42	32.67	32.05	32.05	7,351,821	-0.47(-1.45%)
Jun 22, 2005	32.93	33.05	32.50	32.53	5,387,142	-0.31(-0.94%)
Jun 21, 2005	33.10	33.13	32.65	32.83	3,379,344	-0.33(-0.99%)
Jun 20, 2005	33.06	33.28	32.94	33.16	2,424,818	-0.16(-0.49%)
Jun 17, 2005	33.13	33.38	32.73	33.33	6,888,839	+0.43(+1.30%)
Jun 16, 2005	33.04	33.22	32.70	32.90	2,842,624	-0.14(-0.43%)
Jun 15, 2005	33.26	33.36	32.54	33.04	3,675,290	-0.11(-0.32%)
Jun 14, 2005	32.82	33.26	32.65	33.15	2,232,269	+0.44(+1.33%)
Jun 13, 2005	32.66	33.26	32.59	32.71	3,035,656	-0.06(-0.17%)
Jun 10, 2005	32.73	33.04	32.58	32.77	2,024,520	-0.02(-0.07%)
Jun 09, 2005	32.80	33.08	32.37	32.79	3,647,151	+0.11(+0.33%)
Jun 08, 2005	32.85	32.87	32.49	32.68	3,365,723	-0.10(-0.31%)
Jun 07, 2005	32.86	33.20	32.54	32.78	4,400,757	+0.04(+0.11%)
Jun 06, 2005	32.45	32.90	32.31	32.75	3,828,293	-0.24(-0.74%)
Jun 03, 2005	33.38	33.43	32.88	32.99	3,110,960	-0.36(-1.07%)
Jun 02, 2005	32.66	33.38	32.66	33.35	3,946,361	+0.76(+2.33%)
Jun 01, 2005	32.43	33.18	32.43	32.59	4,113,347	+0.13(+0.40%)
May 31, 2005	32.40	32.68	32.27	32.46	2,760,046	+0.06(+0.18%)
May 27, 2005	32.54	32.55	32.19	32.40	3,074,737	-0.14(-0.42%)
May 26, 2005	33.13	33.16	32.00	32.54	13,246,486	+0.05(+0.15%)
May 25, 2005	31.70	32.56	31.60	32.49	5,130,888	+0.63(+1.98%)
May 24, 2005	31.90	32.03	31.46	31.86	5,353,872	+0.02(+0.07%)
May 23, 2005	32.23	32.25	31.72	31.84	4,594,731	-0.32(-1.00%)
May 20, 2005	32.26	32.43	31.85	32.16	2,278,420	+0.01(+0.02%)
May 19, 2005	32.21	32.44	31.85	32.15	3,364,523	+0.04(+0.13%)
May 18, 2005	31.40	32.25	31.34	32.11	4,844,165	+0.78(+2.49%)
May 17, 2005	30.91	31.39	30.69	31.33	5,342,730	+0.39(+1.27%)
May 16, 2005	30.17	30.94	29.80	30.94	4,281,079	+0.87(+2.88%)
May 13, 2005	30.62	30.62	29.74	30.07	3,541,034	-0.31(-1.01%)
May 12, 2005	30.46	30.65	30.11	30.38	5,599,059	-0.36(-1.19%)
May 11, 2005	30.89	31.02	29.93	30.74	5,215,228	+0.02(+0.07%)
May 10, 2005	30.72	30.90	30.60	30.72	3,479,781	-0.28(-0.90%)
May 09, 2005	30.76	31.12	30.42	31.00	4,930,344	+0.33(+1.07%)
May 06, 2005	30.78	30.82	30.54	30.67	3,624,086	+0.09(+0.30%)
May 05, 2005	30.77	30.84	30.28	30.58	5,237,657	-0.08(-0.26%)
May 04, 2005	30.01	30.76	29.99	30.66	6,620,472	+0.59(+1.95%)
May 03, 2005	29.51	30.46	29.43	30.07	6,522,734	+0.55(+1.87%)
May 02, 2005	29.12	29.57	29.10	29.52	3,885,654	+0.46(+1.58%)
Apr 29, 2005	29.06	29.22	28.63	29.06	6,949,197	+0.24(+0.82%)
Apr 28, 2005	29.45	29.52	28.80	28.83	5,961,462	-0.81(-2.73%)
Apr 27, 2005	29.59	29.84	29.45	29.64	4,559,925	-0.11(-0.38%)
Apr 26, 2005	29.69	29.96	29.29	29.75	8,601,132	+0.11(+0.36%)
Apr 25, 2005	28.91	30.01	28.54	29.64	13,567,647	+0.91(+3.16%)
Apr 22, 2005	28.59	29.76	28.24	28.73	34,808,540	-2.75(-8.75%)
Apr 21, 2005	31.16	31.65	30.86	31.49	4,056,885	+0.67(+2.16%)
Apr 20, 2005	31.33	31.47	30.69	30.82	4,572,517	-0.57(-1.82%)
Apr 19, 2005	31.71	31.82	31.35	31.40	4,375,914	-0.29(-0.93%)
Apr 18, 2005	32.17	32.38	31.57	31.69	4,651,186	-0.40(-1.25%)
Apr 15, 2005	32.22	32.50	32.05	32.09	3,778,491	-0.40(-1.23%)
Apr 14, 2005	32.73	32.96	32.46	32.49	2,889,550	-0.24(-0.74%)
Apr 13, 2005	33.19	33.20	32.63	32.73	3,199,868	-0.45(-1.36%)
Apr 12, 2005	33.13	33.27	32.27	33.18	4,122,180	+0.06(+0.19%)
Apr 11, 2005	32.81	33.16	32.58	33.12	3,681,768	+0.09(+0.26%)
Apr 08, 2005	33.66	33.66	32.90	33.03	2,592,378	-0.52(-1.54%)
Apr 07, 2005	33.27	33.78	32.73	33.55	4,388,216	+0.44(+1.34%)
Apr 06, 2005	33.26	33.46	32.96	33.10	3,704,388	-0.06(-0.17%)
Apr 05, 2005	32.33	33.23	32.29	33.16	6,646,181	+0.86(+2.66%)
Apr 04, 2005	31.35	32.35	31.22	32.30	4,975,480	+0.98(+3.13%)
Apr 01, 2005	31.73	31.77	31.19	31.32	4,683,485	-0.28(-0.88%)
Mar 31, 2005	32.19	32.24	31.47	31.60	4,943,407	-0.58(-1.80%)
Mar 30, 2005	31.78	32.48	31.76	32.18	5,044,718	+0.39(+1.24%)
Mar 29, 2005	31.70	32.00	31.47	31.79	4,252,339	-0.01(-0.02%)
Mar 28, 2005	31.14	31.95	31.14	31.80	3,866,368	+0.61(+1.95%)
Mar 24, 2005	31.24	31.40	31.12	31.19	2,755,653	-0.09(-0.27%)
Mar 23, 2005	30.89	31.52	30.80	31.27	3,791,763	+0.21(+0.67%)
Mar 22, 2005	30.92	31.43	30.87	31.07	3,958,715	+0.14(+0.46%)
Mar 21, 2005	31.23	31.26	30.58	30.92	4,457,245	-0.34(-1.08%)
Mar 18, 2005	31.58	31.69	30.96	31.26	6,870,657	-0.32(-1.02%)
Mar 17, 2005	31.83	31.94	31.52	31.58	3,739,867	-0.36(-1.12%)
Mar 16, 2005	32.22	32.32	31.82	31.94	3,831,677	-0.48(-1.48%)
Mar 15, 2005	32.70	32.73	32.22	32.42	4,165,588	-0.24(-0.74%)
Mar 14, 2005	32.12	32.70	32.07	32.66	4,321,280	+0.52(+1.60%)
Mar 11, 2005	32.15	32.44	31.96	32.15	3,520,469	+0.14(+0.42%)
Mar 10, 2005	32.73	32.79	31.90	32.01	6,177,336	-0.62(-1.89%)
Mar 09, 2005	32.86	33.05	32.43	32.63	6,876,361	-0.32(-0.98%)
Mar 08, 2005	32.05	33.36	31.83	32.95	11,348,759	+1.09(+3.41%)
Mar 07, 2005	32.13	32.30	31.74	31.86	4,623,026	-0.16(-0.49%)
Mar 04, 2005	32.02	32.37	31.83	32.02	6,590,184	-0.03(-0.09%)
Mar 03, 2005	32.26	32.37	32.00	32.05	6,911,860	-0.16(-0.49%)
Mar 02, 2005	32.48	32.95	31.70	32.20	17,847,966	-1.21(-3.62%)
Mar 01, 2005	33.36	33.81	33.34	33.41	4,063,445	+0.09(+0.26%)
Feb 28, 2005	33.34	33.62	33.03	33.33	3,390,475	+0.01(+0.04%)
Feb 25, 2005	33.20	33.45	33.15	33.31	2,133,086	+0.02(+0.06%)
Feb 24, 2005	32.66	33.40	32.62	33.29	3,341,126	+0.64(+1.95%)
Feb 23, 2005	32.73	32.99	32.54	32.65	3,928,870	+0.18(+0.55%)
Feb 22, 2005	32.56	33.41	32.48	32.48	4,923,771	-0.29(-0.87%)
Feb 18, 2005	32.90	33.00	32.72	32.76	2,835,249	-0.21(-0.65%)
Feb 17, 2005	33.48	33.68	32.90	32.98	3,061,708	-0.60(-1.79%)
Feb 16, 2005	33.62	33.69	33.38	33.58	2,509,338	-0.04(-0.13%)
Feb 15, 2005	33.43	33.63	33.12	33.62	2,912,748	+0.35(+1.05%)
Feb 14, 2005	33.28	33.45	33.01	33.27	2,857,261	+0.05(+0.15%)
Feb 11, 2005	32.89	33.56	32.71	33.22	4,136,935	+0.41(+1.26%)
Feb 10, 2005	32.60	33.11	32.51	32.80	2,748,731	+0.25(+0.77%)
Feb 09, 2005	32.79	32.91	32.49	32.55	3,114,490	-0.26(-0.81%)
Feb 08, 2005	33.25	33.26	32.68	32.82	4,045,049	-0.16(-0.48%)
Feb 07, 2005	33.05	33.33	32.90	32.98	3,601,792	-0.06(-0.17%)
Feb 04, 2005	33.16	33.49	32.85	33.03	5,004,059	-0.14(-0.41%)
Feb 03, 2005	33.26	33.36	32.73	33.17	6,693,292	-0.57(-1.70%)
Feb 02, 2005	33.60	33.75	33.28	33.74	3,164,600	+0.15(+0.45%)
Feb 01, 2005	33.76	33.88	33.54	33.59	3,687,353	-0.22(-0.66%)
Jan 31, 2005	34.12	34.51	33.71	33.81	4,014,164	-0.01(-0.04%)
Jan 28, 2005	33.85	33.95	33.33	33.83	3,702,861	+0.04(+0.13%)
Jan 27, 2005	33.79	34.18	33.57	33.78	3,157,341	-0.09(-0.27%)
Jan 26, 2005	33.76	33.98	33.75	33.88	3,636,935	+0.20(+0.59%)
Jan 25, 2005	33.55	33.79	33.28	33.68	3,001,383	+0.47(+1.42%)
Jan 24, 2005	33.33	33.73	33.14	33.20	3,478,087	-0.06(-0.19%)
Jan 21, 2005	34.13	34.29	33.21	33.27	4,340,356	-0.92(-2.68%)
Jan 20, 2005	34.69	34.79	34.12	34.18	2,616,145	-0.41(-1.18%)
Jan 19, 2005	35.16	35.16	34.57	34.59	2,573,392	-0.56(-1.59%)
Jan 18, 2005	34.44	35.18	34.22	35.15	4,376,101	+0.62(+1.80%)
Jan 14, 2005	34.25	34.69	34.19	34.53	4,243,566	+0.38(+1.11%)
Jan 13, 2005	34.19	34.62	34.00	34.15	4,073,129	+0.15(+0.44%)
Jan 12, 2005	33.81	34.08	33.62	34.00	3,310,052	+0.15(+0.44%)
Jan 11, 2005	33.88	34.02	33.69	33.85	3,365,451	-0.19(-0.55%)
Jan 10, 2005	33.91	34.29	33.81	34.03	2,926,915	+0.06(+0.19%)
Jan 07, 2005	34.21	34.31	33.88	33.97	3,467,344	-0.29(-0.86%)
Jan 06, 2005	34.95	34.97	34.16	34.26	5,272,765	+0.49(+1.44%)
Jan 05, 2005	33.75	34.23	33.56	33.78	3,809,248	+0.13(+0.38%)
Jan 04, 2005	34.47	34.58	33.65	33.65	4,596,511	-0.62(-1.80%)
Jan 03, 2005	34.51	35.04	34.16	34.26	3,171,620	-0.36(-1.05%)
Dec 31, 2004	34.56	34.79	34.52	34.63	1,819,061	-0.03(-0.08%)
Dec 30, 2004	34.88	34.99	34.59	34.66	2,045,395	-0.19(-0.53%)
Dec 29, 2004	34.08	34.96	34.05	34.84	2,729,570	+0.44(+1.27%)
Dec 28, 2004	33.96	34.42	33.93	34.41	1,737,838	+0.46(+1.35%)
Dec 27, 2004	34.18	34.37	33.87	33.95	2,570,619	-0.03(-0.08%)
Dec 23, 2004	34.08	34.40	33.98	33.98	1,997,164	-0.22(-0.65%)
Dec 22, 2004	34.03	34.55	33.98	34.20	3,019,652	-0.11(-0.33%)
Dec 21, 2004	34.17	34.34	33.93	34.31	3,765,478	+0.16(+0.46%)
Dec 20, 2004	34.18	34.48	33.94	34.16	3,124,781	-0.03(-0.08%)
Dec 17, 2004	34.22	34.50	34.03	34.18	5,293,479	-0.11(-0.33%)
Dec 16, 2004	34.62	34.66	34.12	34.30	3,994,189	-0.29(-0.85%)
Dec 15, 2004	34.20	34.69	34.16	34.59	4,201,231	+0.31(+0.90%)
Dec 14, 2004	33.62	34.32	33.62	34.28	4,643,834	+0.61(+1.81%)
Dec 13, 2004	34.01	34.23	33.48	33.68	5,375,960	-0.31(-0.93%)
Dec 10, 2004	34.12	34.34	33.75	33.99	6,032,175	-0.41(-1.21%)
Dec 09, 2004	33.80	34.76	33.66	34.41	11,453,710	-0.57(-1.64%)
Dec 08, 2004	34.38	34.99	34.35	34.98	5,310,394	+0.60(+1.75%)
Dec 07, 2004	34.52	34.87	34.21	34.38	5,546,235	-0.16(-0.46%)
Dec 06, 2004	34.26	34.76	33.96	34.54	5,348,280	+0.26(+0.75%)
Dec 03, 2004	34.84	35.23	34.27	34.28	5,656,955	-0.91(-2.58%)
Dec 02, 2004	34.96	35.64	34.63	35.19	5,429,922	-0.31(-0.88%)

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.