Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	38.10	38.40	38.05	38.11	5,114,895	+0.07(+0.19%)
Oct 28, 2005	37.61	38.06	37.57	38.04	3,657,850	+0.45(+1.19%)
Oct 27, 2005	37.72	38.03	37.55	37.59	3,367,771	-0.13(-0.34%)
Oct 26, 2005	37.47	38.08	37.37	37.72	4,810,824	+0.25(+0.65%)
Oct 25, 2005	38.09	38.11	37.26	37.47	6,078,223	-0.61(-1.59%)
Oct 24, 2005	38.51	38.76	37.93	38.08	7,101,258	-0.32(-0.85%)
Oct 21, 2005	38.40	39.10	38.11	38.40	6,535,922	+0.13(+0.34%)
Oct 20, 2005	38.84	39.20	38.03	38.27	8,442,493	-1.00(-2.54%)
Oct 19, 2005	38.22	39.29	37.73	39.27	5,524,386	+0.74(+1.91%)
Oct 18, 2005	38.82	38.85	38.39	38.53	4,284,831	-0.53(-1.35%)
Oct 17, 2005	38.98	39.07	38.63	39.06	3,341,312	-0.02(-0.06%)
Oct 14, 2005	38.85	39.24	38.60	39.08	3,800,534	+0.23(+0.59%)
Oct 13, 2005	38.41	38.92	38.40	38.85	3,368,740	+0.23(+0.60%)
Oct 12, 2005	38.69	39.27	38.43	38.62	3,503,390	-0.20(-0.52%)
Oct 11, 2005	38.76	39.04	38.69	38.82	3,042,367	-0.05(-0.13%)
Oct 10, 2005	39.05	39.31	38.74	38.87	2,571,369	-0.18(-0.46%)
Oct 07, 2005	39.01	39.19	38.71	39.05	3,172,030	+0.19(+0.50%)
Oct 06, 2005	38.96	39.10	38.67	38.86	3,217,744	-0.05(-0.13%)
Oct 05, 2005	39.87	39.87	38.87	38.91	2,733,171	-0.53(-1.34%)
Oct 04, 2005	39.80	39.93	39.26	39.44	3,084,203	-0.18(-0.46%)
Oct 03, 2005	39.92	40.02	39.55	39.62	3,217,467	-0.30(-0.74%)
Sep 30, 2005	40.25	40.13	39.50	39.91	5,134,289	-0.34(-0.84%)
Sep 29, 2005	39.78	40.29	39.49	40.25	3,972,033	+0.48(+1.20%)
Sep 28, 2005	39.44	39.98	39.41	39.78	6,018,102	+0.40(+1.01%)
Sep 27, 2005	38.89	39.64	38.86	39.38	6,032,924	+0.35(+0.89%)
Sep 26, 2005	39.59	39.88	38.74	39.03	8,724,537	-0.33(-0.84%)
Sep 23, 2005	39.06	39.67	37.72	39.36	12,346,232	+1.87(+4.99%)
Sep 22, 2005	36.82	37.89	36.02	37.49	18,243,536	+0.08(+0.21%)
Sep 21, 2005	38.11	38.26	37.01	37.41	9,868,923	-0.92(-2.41%)
Sep 20, 2005	38.55	38.95	38.20	38.34	5,303,017	-0.22(-0.58%)
Sep 19, 2005	39.80	39.70	38.48	38.56	9,530,220	-1.23(-3.10%)
Sep 16, 2005	39.15	39.88	39.15	39.80	7,165,258	+0.64(+1.64%)
Sep 15, 2005	38.69	39.18	38.58	39.15	3,889,885	+0.51(+1.33%)
Sep 14, 2005	38.71	38.94	38.36	38.64	5,611,797	+0.08(+0.21%)
Sep 13, 2005	38.86	39.07	38.21	38.56	6,677,776	-0.48(-1.22%)
Sep 12, 2005	38.97	39.27	38.69	39.04	6,182,258	-0.13(-0.33%)
Sep 09, 2005	39.41	39.58	38.76	39.17	10,278,275	-0.23(-0.59%)
Sep 08, 2005	40.03	40.41	39.34	39.40	7,792,239	-1.16(-2.87%)
Sep 07, 2005	40.35	40.68	40.28	40.56	5,428,524	+0.21(+0.52%)
Sep 06, 2005	40.10	40.57	40.10	40.35	4,632,538	+0.27(+0.67%)
Sep 02, 2005	40.11	40.48	39.82	40.09	4,936,608	-0.19(-0.47%)
Sep 01, 2005	40.49	40.54	39.65	40.27	7,040,582	-0.30(-0.75%)
Aug 31, 2005	40.50	40.63	39.15	40.58	16,191,373	-0.31(-0.76%)
Aug 30, 2005	41.07	41.11	40.64	40.89	4,429,178	-0.39(-0.94%)
Aug 29, 2005	40.79	41.51	40.73	41.28	7,124,115	-0.79(-1.87%)
Aug 26, 2005	42.06	42.38	41.89	42.06	2,232,113	-0.32(-0.75%)
Aug 25, 2005	42.01	42.58	42.01	42.38	2,299,576	+0.41(+0.98%)
Aug 24, 2005	42.45	42.52	41.93	41.97	3,503,806	-0.56(-1.31%)
Aug 23, 2005	42.41	42.75	42.41	42.53	4,662,876	+0.04(+0.08%)
Aug 22, 2005	42.38	42.81	42.19	42.49	3,617,261	+0.27(+0.65%)
Aug 19, 2005	42.23	42.48	42.16	42.22	2,537,568	+0.08(+0.19%)
Aug 18, 2005	42.07	42.37	41.88	42.14	2,912,704	+0.02(+0.05%)
Aug 17, 2005	41.69	42.29	41.44	42.11	3,402,541	+0.40(+0.97%)
Aug 16, 2005	42.21	42.42	41.71	41.71	3,732,794	-0.60(-1.42%)
Aug 15, 2005	41.90	42.62	41.90	42.31	2,824,738	+0.38(+0.91%)
Aug 12, 2005	42.13	42.37	41.75	41.93	2,449,603	-0.10(-0.24%)
Aug 11, 2005	41.76	42.09	41.63	42.03	4,242,580	+0.13(+0.31%)
Aug 10, 2005	42.07	42.42	41.85	41.90	5,500,836	-0.53(-1.26%)
Aug 09, 2005	42.59	42.65	42.30	42.43	4,336,918	-0.12(-0.27%)
Aug 08, 2005	42.63	42.90	42.47	42.55	2,756,998	-0.10(-0.24%)
Aug 05, 2005	43.38	43.51	42.65	42.65	3,581,521	-0.84(-1.94%)
Aug 04, 2005	43.85	43.85	43.49	43.49	2,193,186	-0.40(-0.92%)
Aug 03, 2005	44.09	44.36	43.79	43.90	3,085,588	-0.39(-0.88%)
Aug 02, 2005	43.88	44.42	43.79	44.29	2,552,806	+0.40(+0.90%)
Aug 01, 2005	44.38	44.46	43.60	43.89	2,973,241	-0.33(-0.75%)
Jul 29, 2005	44.62	44.86	44.21	44.22	2,794,262	-0.43(-0.97%)
Jul 28, 2005	44.68	44.91	44.63	44.66	2,026,259	-0.03(-0.06%)
Jul 27, 2005	44.72	44.83	44.54	44.68	2,361,083	-0.02(-0.05%)
Jul 26, 2005	44.36	44.76	44.23	44.71	2,328,390	+0.48(+1.09%)
Jul 25, 2005	44.14	44.46	44.11	44.22	2,641,880	+0.14(+0.31%)
Jul 22, 2005	44.18	44.42	43.75	44.08	5,214,497	-0.09(-0.21%)
Jul 21, 2005	45.44	45.64	44.14	44.18	5,762,794	-0.58(-1.29%)
Jul 20, 2005	44.84	45.03	44.61	44.76	3,450,749	-0.24(-0.53%)
Jul 19, 2005	44.99	45.15	44.77	44.99	3,446,594	+0.28(+0.63%)
Jul 18, 2005	44.84	44.97	44.66	44.71	2,690,365	-0.23(-0.51%)
Jul 15, 2005	44.58	45.00	44.40	44.94	3,788,067	+0.44(+0.99%)
Jul 14, 2005	44.06	44.58	44.05	44.50	2,794,400	+0.45(+1.03%)
Jul 13, 2005	44.13	44.34	43.93	44.05	3,400,048	-0.25(-0.55%)
Jul 12, 2005	43.89	44.37	43.67	44.29	3,165,242	+0.53(+1.20%)
Jul 11, 2005	43.67	44.06	43.62	43.77	2,452,927	+0.33(+0.76%)
Jul 08, 2005	43.49	43.78	43.24	43.44	3,257,640	-0.17(-0.38%)
Jul 07, 2005	43.13	43.66	42.95	43.60	2,484,927	+0.01(+0.03%)
Jul 06, 2005	43.93	44.07	43.58	43.59	3,573,209	-0.48(-1.10%)
Jul 05, 2005	43.21	44.08	43.15	44.07	4,235,376	+0.87(+2.01%)
Jul 01, 2005	43.32	43.49	43.03	43.20	3,092,791	+0.07(+0.17%)
Jun 30, 2005	43.46	43.56	43.08	43.13	3,699,270	-0.32(-0.73%)
Jun 29, 2005	43.37	43.67	43.10	43.45	4,028,968	+0.33(+0.77%)
Jun 28, 2005	43.25	43.42	42.96	43.12	4,074,267	-0.38(-0.86%)
Jun 27, 2005	43.07	43.56	43.05	43.49	2,742,175	+0.32(+0.74%)
Jun 24, 2005	42.86	43.64	42.84	43.18	4,320,156	+0.20(+0.47%)
Jun 23, 2005	43.69	43.74	42.81	42.97	3,241,710	-0.58(-1.34%)
Jun 22, 2005	43.90	43.90	43.36	43.56	3,413,485	-0.01(-0.03%)
Jun 21, 2005	43.32	43.94	43.23	43.57	3,490,784	+0.13(+0.30%)
Jun 20, 2005	43.14	43.51	43.08	43.44	2,604,201	-0.01(-0.02%)
Jun 17, 2005	43.15	43.46	43.06	43.45	6,891,941	+0.24(+0.55%)
Jun 16, 2005	43.04	43.21	42.81	43.21	2,550,451	+0.24(+0.55%)
Jun 15, 2005	42.92	42.99	42.53	42.97	2,906,332	+0.15(+0.35%)
Jun 14, 2005	41.70	42.94	41.70	42.82	2,762,954	+0.56(+1.32%)
Jun 13, 2005	42.60	42.67	42.06	42.27	3,179,372	-0.46(-1.08%)
Jun 10, 2005	42.95	42.98	42.59	42.73	1,826,085	-0.17(-0.40%)
Jun 09, 2005	42.69	42.91	42.55	42.90	2,330,745	+0.31(+0.73%)
Jun 08, 2005	42.73	42.91	42.55	42.59	2,785,258	+0.04(+0.08%)
Jun 07, 2005	42.87	42.96	42.55	42.55	3,510,455	-0.21(-0.49%)
Jun 06, 2005	42.37	42.84	42.23	42.76	2,387,680	+0.45(+1.07%)
Jun 03, 2005	42.60	42.69	42.12	42.31	2,229,342	-0.30(-0.69%)
Jun 02, 2005	42.24	42.77	42.06	42.60	2,882,920	+0.38(+0.91%)
Jun 01, 2005	41.94	42.48	41.94	42.22	2,859,370	+0.21(+0.50%)
May 31, 2005	41.87	42.31	41.83	42.01	3,552,291	-0.06(-0.14%)
May 27, 2005	42.13	42.15	41.75	42.07	2,105,220	-0.11(-0.26%)
May 26, 2005	41.78	42.18	41.75	42.18	3,048,462	+0.29(+0.69%)
May 25, 2005	41.91	42.19	41.85	41.89	3,163,995	-0.17(-0.39%)
May 24, 2005	41.82	42.06	41.59	42.06	3,449,226	+0.37(+0.88%)
May 23, 2005	41.35	41.75	41.22	41.69	2,591,594	+0.47(+1.14%)
May 20, 2005	41.36	41.51	41.05	41.22	2,355,680	-0.04(-0.09%)
May 19, 2005	41.35	41.62	41.12	41.26	2,935,146	-0.17(-0.42%)
May 18, 2005	41.65	41.78	41.29	41.43	2,722,366	+0.04(+0.09%)
May 17, 2005	40.75	41.43	40.70	41.39	3,186,714	+0.56(+1.36%)
May 16, 2005	40.58	40.97	40.57	40.84	3,575,979	+0.18(+0.44%)
May 13, 2005	41.00	41.36	40.14	40.66	4,450,927	-0.34(-0.83%)
May 12, 2005	40.94	41.44	40.87	41.00	4,946,860	+0.18(+0.44%)
May 11, 2005	40.88	40.97	40.50	40.81	3,993,505	-0.07(-0.16%)
May 10, 2005	41.33	41.36	40.79	40.88	4,642,789	-0.53(-1.27%)
May 09, 2005	40.86	41.54	40.81	41.41	5,255,224	-0.10(-0.24%)
May 06, 2005	41.58	41.84	41.42	41.51	3,423,044	+0.02(+0.05%)
May 05, 2005	41.47	41.74	40.97	41.49	4,339,411	+0.11(+0.26%)
May 04, 2005	40.68	41.44	40.68	41.38	4,519,083	+0.82(+2.03%)
May 03, 2005	40.39	40.58	39.99	40.55	4,315,861	+0.22(+0.54%)
May 02, 2005	40.54	40.95	40.26	40.34	4,113,609	-0.20(-0.50%)
Apr 29, 2005	39.74	40.70	39.57	40.54	5,024,713	+1.02(+2.58%)
Apr 28, 2005	39.41	39.75	39.21	39.52	2,760,045	-0.14(-0.35%)
Apr 27, 2005	39.39	39.92	39.31	39.66	3,343,805	+0.22(+0.57%)
Apr 26, 2005	39.49	39.83	39.42	39.44	3,256,532	-0.04(-0.11%)
Apr 25, 2005	39.67	40.15	39.27	39.48	4,439,013	+0.09(+0.22%)
Apr 22, 2005	38.95	39.72	38.84	39.39	4,467,273	+0.56(+1.45%)
Apr 21, 2005	38.66	39.02	38.14	38.83	4,000,431	+0.17(+0.45%)
Apr 20, 2005	38.54	38.76	38.29	38.66	3,686,110	+0.26(+0.68%)
Apr 19, 2005	38.02	38.48	37.79	38.40	3,817,158	+0.34(+0.89%)
Apr 18, 2005	38.28	38.49	37.98	38.06	4,934,115	-0.43(-1.11%)
Apr 15, 2005	38.75	39.09	38.41	38.48	3,702,179	-0.58(-1.48%)
Apr 14, 2005	39.49	39.50	39.04	39.06	2,404,581	-0.28(-0.72%)
Apr 13, 2005	39.57	39.63	39.26	39.34	2,874,609	-0.22(-0.55%)
Apr 12, 2005	38.92	39.60	38.79	39.56	2,623,595	+0.56(+1.44%)
Apr 11, 2005	39.09	39.32	38.84	39.00	2,463,594	-0.13(-0.33%)
Apr 08, 2005	39.54	39.60	38.97	39.13	2,512,079	-0.41(-1.04%)
Apr 07, 2005	39.44	39.64	39.34	39.54	2,226,848	+0.04(+0.09%)
Apr 06, 2005	39.64	39.70	39.43	39.50	2,080,146	+0.06(+0.16%)
Apr 05, 2005	39.47	39.55	39.16	39.44	3,245,727	-0.03(-0.07%)
Apr 04, 2005	38.77	39.56	38.38	39.46	8,516,883	+0.92(+2.38%)
Apr 01, 2005	39.31	39.43	38.15	38.55	4,086,873	-0.48(-1.22%)
Mar 31, 2005	38.97	39.13	38.72	39.02	3,260,550	+0.18(+0.46%)
Mar 30, 2005	38.54	38.88	38.33	38.84	3,590,109	+0.30(+0.79%)
Mar 29, 2005	38.42	38.65	38.26	38.54	4,061,107	+0.20(+0.51%)
Mar 28, 2005	38.27	38.62	38.11	38.35	2,306,641	+0.26(+0.68%)
Mar 24, 2005	38.37	38.53	38.09	38.09	2,183,489	-0.14(-0.36%)
Mar 23, 2005	38.11	38.40	38.09	38.22	3,625,711	+0.11(+0.28%)
Mar 22, 2005	38.34	38.58	37.88	38.11	3,324,550	-0.23(-0.60%)
Mar 21, 2005	38.27	38.58	38.22	38.35	2,757,552	+0.07(+0.19%)
Mar 18, 2005	38.80	38.98	37.97	38.27	6,728,200	-0.53(-1.36%)
Mar 17, 2005	39.13	39.13	38.63	38.80	3,298,091	-0.32(-0.83%)
Mar 16, 2005	39.25	39.56	39.05	39.13	4,722,997	-0.40(-1.00%)
Mar 15, 2005	39.59	39.93	39.41	39.52	3,834,612	+0.11(+0.27%)
Mar 14, 2005	39.20	40.00	39.20	39.41	4,843,102	+0.14(+0.35%)
Mar 11, 2005	39.46	39.46	39.15	39.28	2,395,022	-0.09(-0.24%)
Mar 10, 2005	39.13	39.63	39.00	39.37	2,720,426	+0.39(+1.00%)
Mar 09, 2005	38.91	39.20	38.86	38.98	3,085,449	-0.38(-0.97%)
Mar 08, 2005	39.13	39.55	38.98	39.36	3,281,329	+0.10(+0.26%)
Mar 07, 2005	39.05	39.49	39.05	39.26	3,198,904	+0.32(+0.83%)
Mar 04, 2005	38.92	38.97	38.56	38.94	3,523,061	+0.30(+0.78%)
Mar 03, 2005	39.20	39.20	38.28	38.63	3,741,660	-0.26(-0.67%)
Mar 02, 2005	38.87	39.23	38.63	38.89	3,256,532	+0.04(+0.09%)
Mar 01, 2005	38.66	39.13	38.66	38.86	4,386,234	+0.11(+0.28%)
Feb 28, 2005	38.67	38.85	38.32	38.75	3,084,618	-0.01(-0.04%)
Feb 25, 2005	38.44	38.97	38.35	38.76	2,476,616	+0.24(+0.62%)
Feb 24, 2005	37.81	38.94	37.80	38.53	5,142,185	+0.76(+2.01%)
Feb 23, 2005	37.56	37.86	37.49	37.77	2,936,808	+0.13(+0.35%)
Feb 22, 2005	38.33	38.57	37.32	37.64	3,582,075	-0.69(-1.81%)
Feb 18, 2005	38.61	38.61	38.33	38.33	3,254,731	-0.28(-0.73%)
Feb 17, 2005	38.55	38.77	38.40	38.61	3,614,490	-0.04(-0.11%)
Feb 16, 2005	38.40	38.70	38.23	38.66	3,167,181	+0.26(+0.68%)
Feb 15, 2005	38.33	38.50	38.21	38.40	2,989,864	+0.04(+0.11%)
Feb 14, 2005	38.22	38.56	38.11	38.35	3,148,895	+0.14(+0.38%)
Feb 11, 2005	37.79	38.25	37.72	38.21	2,482,849	+0.48(+1.26%)
Feb 10, 2005	37.75	37.80	37.58	37.73	2,853,414	+0.09(+0.23%)
Feb 09, 2005	37.83	38.14	37.54	37.65	2,767,526	-0.21(-0.55%)
Feb 08, 2005	37.68	37.93	37.60	37.85	3,408,083	+0.17(+0.46%)
Feb 07, 2005	37.65	38.05	37.37	37.68	3,894,734	-0.11(-0.29%)
Feb 04, 2005	36.67	37.98	36.67	37.79	5,096,886	+1.03(+2.79%)
Feb 03, 2005	36.27	36.81	36.27	36.76	4,314,753	-0.12(-0.33%)
Feb 02, 2005	36.79	37.17	36.70	36.89	3,294,351	+0.12(+0.33%)
Feb 01, 2005	36.57	36.92	36.43	36.76	3,653,278	+0.35(+0.97%)
Jan 31, 2005	36.19	36.45	36.09	36.41	2,901,899	+0.56(+1.55%)
Jan 28, 2005	36.15	36.20	35.85	35.86	2,715,162	-0.43(-1.17%)
Jan 27, 2005	36.67	36.86	36.23	36.28	2,909,656	-0.31(-0.85%)
Jan 26, 2005	36.13	36.79	36.09	36.59	3,364,308	+0.53(+1.48%)
Jan 25, 2005	36.30	36.38	36.05	36.06	2,979,198	-0.17(-0.46%)
Jan 24, 2005	36.26	36.58	36.18	36.22	2,862,834	-0.03(-0.08%)
Jan 21, 2005	36.21	36.51	36.21	36.25	4,143,116	+0.04(+0.12%)
Jan 20, 2005	36.30	36.49	36.12	36.21	5,512,888	-0.37(-1.01%)
Jan 19, 2005	37.31	37.31	36.38	36.58	4,998,946	-0.66(-1.76%)
Jan 18, 2005	37.10	37.31	36.96	37.23	3,300,169	+0.07(+0.17%)
Jan 14, 2005	37.08	37.42	37.07	37.17	2,364,684	-0.02(-0.06%)
Jan 13, 2005	37.03	37.46	37.03	37.19	3,066,609	+0.16(+0.43%)
Jan 12, 2005	36.85	37.05	36.81	37.03	2,331,022	+0.14(+0.39%)
Jan 11, 2005	37.06	37.15	36.89	36.89	2,217,290	-0.17(-0.47%)
Jan 10, 2005	36.76	37.14	36.71	37.06	2,742,729	+0.22(+0.61%)
Jan 07, 2005	36.97	37.10	36.76	36.84	2,104,389	-0.04(-0.12%)
Jan 06, 2005	36.48	36.98	36.48	36.88	2,360,529	+0.32(+0.87%)
Jan 05, 2005	36.80	36.94	36.56	36.56	2,745,915	-0.29(-0.78%)
Jan 04, 2005	37.15	37.38	36.83	36.85	3,814,664	-0.12(-0.33%)
Jan 03, 2005	36.89	37.21	36.82	36.97	3,440,498	-0.36(-0.97%)
Dec 31, 2004	37.38	37.53	37.28	37.34	1,303,693	-0.03(-0.08%)
Dec 30, 2004	37.35	37.38	37.22	37.36	1,634,223	+0.22(+0.58%)
Dec 29, 2004	37.07	37.18	37.00	37.15	1,538,084	+0.10(+0.27%)
Dec 28, 2004	36.74	37.07	36.74	37.05	1,597,651	+0.34(+0.92%)
Dec 27, 2004	36.76	36.89	36.56	36.71	1,733,409	-0.13(-0.35%)
Dec 23, 2004	37.00	37.36	36.76	36.84	2,189,723	-0.16(-0.43%)
Dec 22, 2004	36.42	37.06	36.42	37.00	2,557,793	+0.51(+1.38%)
Dec 21, 2004	36.45	36.61	36.31	36.49	3,303,355	+0.22(+0.62%)
Dec 20, 2004	36.38	36.45	36.17	36.27	2,653,932	+0.14(+0.38%)
Dec 17, 2004	36.13	36.49	36.06	36.13	7,225,241	-0.36(-0.99%)
Dec 16, 2004	36.74	36.88	36.49	36.49	4,342,043	-0.58(-1.56%)
Dec 15, 2004	36.56	37.21	36.52	37.07	3,787,651	+0.59(+1.62%)
Dec 14, 2004	36.22	36.54	36.19	36.48	3,362,507	-0.10(-0.28%)
Dec 13, 2004	36.89	36.89	36.43	36.58	2,384,771	-0.06(-0.18%)
Dec 10, 2004	36.89	36.89	36.43	36.64	2,340,996	-0.08(-0.22%)
Dec 09, 2004	36.81	36.90	36.53	36.72	3,208,601	-0.27(-0.72%)
Dec 08, 2004	36.78	37.14	36.67	36.99	3,185,606	+0.32(+0.87%)
Dec 07, 2004	36.87	36.87	36.58	36.67	2,143,870	-0.12(-0.33%)
Dec 06, 2004	36.67	36.89	36.50	36.79	3,378,299	-0.27(-0.74%)
Dec 03, 2004	37.03	37.18	36.77	37.07	2,202,883	+0.11(+0.29%)
Dec 02, 2004	37.03	37.10	36.73	36.96	2,125,445	-0.17(-0.45%)
Dec 01, 2004	36.62	37.13	36.56	37.13	2,989,033	+0.67(+1.84%)
Nov 30, 2004	36.40	36.63	36.20	36.45	3,302,247	+0.03(+0.08%)
Nov 29, 2004	36.82	37.00	36.32	36.43	2,670,556	-0.39(-1.06%)
Nov 26, 2004	36.67	37.02	36.58	36.82	1,285,269	+0.04(+0.12%)
Nov 24, 2004	36.81	36.90	36.67	36.77	1,743,106	+0.03(+0.08%)
Nov 23, 2004	36.82	36.92	36.36	36.74	3,170,090	-0.15(-0.41%)
Nov 22, 2004	36.35	36.99	36.26	36.89	2,923,786	+0.60(+1.65%)
Nov 19, 2004	36.63	36.74	36.19	36.30	2,936,531	-0.27(-0.73%)
Nov 18, 2004	36.60	36.67	36.35	36.56	1,771,227	+0.12(+0.34%)
Nov 17, 2004	36.45	36.79	36.41	36.44	2,850,089	+0.10(+0.28%)
Nov 16, 2004	36.32	36.43	36.05	36.34	3,419,026	-0.05(-0.14%)
Nov 15, 2004	36.61	36.74	36.28	36.39	2,485,343	-0.24(-0.65%)
Nov 12, 2004	36.35	36.69	36.23	36.63	3,378,022	+0.16(+0.44%)
Nov 11, 2004	35.96	36.60	35.91	36.47	5,477,979	+0.68(+1.90%)
Nov 10, 2004	35.34	36.01	35.33	35.79	5,646,014	+0.96(+2.76%)
Nov 09, 2004	34.90	35.05	34.74	34.83	2,729,569	+0.00(+0.00%)
Nov 08, 2004	35.13	35.25	34.79	34.83	3,064,531	-0.06(-0.19%)
Nov 05, 2004	35.19	35.29	34.56	34.90	2,795,370	-0.16(-0.45%)
Nov 04, 2004	34.47	35.05	34.38	35.05	3,239,355	+0.32(+0.94%)
Nov 03, 2004	34.91	35.10	34.61	34.73	3,445,762	-0.01(-0.02%)
Nov 02, 2004	34.69	35.16	34.69	34.74	2,792,323	+0.09(+0.25%)

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.