Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	32.43	32.84	31.78	32.16	19,902,660	-0.17(-0.54%)
Oct 28, 2005	32.03	32.39	30.88	32.33	23,632,702	+0.50(+1.56%)
Oct 27, 2005	32.67	32.80	31.76	31.84	18,444,330	-0.65(-2.01%)
Oct 26, 2005	33.02	33.51	32.40	32.49	23,150,318	-0.57(-1.72%)
Oct 25, 2005	32.65	33.25	32.35	33.06	17,153,538	+0.47(+1.45%)
Oct 24, 2005	31.73	32.64	31.59	32.58	14,343,184	+0.86(+2.72%)
Oct 21, 2005	31.42	32.45	31.27	31.72	21,065,670	+0.31(+0.99%)
Oct 20, 2005	32.75	32.84	31.00	31.41	35,640,108	-1.46(-4.44%)
Oct 19, 2005	32.35	32.96	31.75	32.87	21,554,796	+0.59(+1.83%)
Oct 18, 2005	33.30	33.50	32.28	32.28	18,357,366	-1.50(-4.44%)
Oct 17, 2005	33.80	34.04	33.42	33.78	13,211,234	+0.26(+0.79%)
Oct 14, 2005	33.55	33.66	32.57	33.51	23,509,354	-0.03(-0.10%)
Oct 13, 2005	34.17	34.26	32.93	33.55	24,493,644	-0.80(-2.33%)
Oct 12, 2005	34.35	35.29	34.23	34.35	15,851,386	-0.67(-1.91%)
Oct 11, 2005	34.07	35.38	34.07	35.02	20,479,640	+1.03(+3.02%)
Oct 10, 2005	34.34	34.37	33.69	33.99	12,603,374	-0.38(-1.10%)
Oct 07, 2005	34.02	34.37	33.71	34.37	17,632,194	+0.56(+1.67%)
Oct 06, 2005	34.71	34.91	33.25	33.81	32,407,358	-1.15(-3.29%)
Oct 05, 2005	35.41	35.55	34.70	34.96	20,299,322	-0.45(-1.27%)
Oct 04, 2005	36.31	36.32	35.33	35.41	14,384,714	-0.91(-2.50%)
Oct 03, 2005	36.77	36.90	36.13	36.31	12,001,903	-0.16(-0.43%)
Sep 30, 2005	37.01	37.02	36.47	36.47	11,720,247	-0.59(-1.58%)
Sep 29, 2005	36.61	37.18	36.47	37.06	15,594,044	+0.45(+1.22%)
Sep 28, 2005	36.46	36.62	36.16	36.61	11,453,321	+0.45(+1.25%)
Sep 27, 2005	36.23	36.39	35.83	36.16	10,934,910	-0.03(-0.09%)
Sep 26, 2005	35.56	36.40	35.56	36.20	10,997,559	+0.55(+1.53%)
Sep 23, 2005	35.70	35.87	35.40	35.65	13,803,298	-0.28(-0.78%)
Sep 22, 2005	35.93	36.62	35.38	35.93	13,592,100	-0.28(-0.78%)
Sep 21, 2005	36.08	36.62	36.06	36.21	12,921,413	+0.13(+0.36%)
Sep 20, 2005	36.24	36.49	35.90	36.08	11,654,225	-0.15(-0.42%)
Sep 19, 2005	35.84	36.37	35.84	36.24	13,290,921	+0.52(+1.47%)
Sep 16, 2005	35.45	35.75	35.41	35.71	20,904,698	+0.52(+1.49%)
Sep 15, 2005	35.44	35.54	34.78	35.19	10,743,944	-0.06(-0.16%)
Sep 14, 2005	35.24	35.55	35.13	35.24	15,895,933	+0.10(+0.29%)
Sep 13, 2005	35.70	35.83	35.12	35.14	17,659,702	-0.52(-1.47%)
Sep 12, 2005	35.95	36.00	35.58	35.67	18,660,142	-0.29(-0.80%)
Sep 09, 2005	35.17	35.99	35.17	35.95	16,223,201	+0.99(+2.82%)
Sep 08, 2005	34.85	35.31	34.78	34.97	11,882,638	-0.17(-0.50%)
Sep 07, 2005	35.13	35.69	34.96	35.14	15,556,241	+0.02(+0.05%)
Sep 06, 2005	35.23	35.36	34.75	35.13	13,040,323	+0.02(+0.06%)
Sep 02, 2005	35.10	35.33	34.93	35.10	15,296,237	-0.23(-0.65%)
Sep 01, 2005	35.50	35.57	34.77	35.33	19,391,172	+0.74(+2.13%)
Aug 31, 2005	34.60	34.98	33.97	34.60	24,304,276	+0.48(+1.42%)
Aug 30, 2005	33.58	34.15	33.55	34.11	16,126,831	+0.58(+1.73%)
Aug 29, 2005	33.69	33.85	33.25	33.53	12,176,896	+0.07(+0.22%)
Aug 26, 2005	33.72	33.77	33.45	33.46	10,104,671	-0.26(-0.77%)
Aug 25, 2005	33.58	33.84	33.37	33.72	10,487,489	+0.01(+0.02%)
Aug 24, 2005	33.95	34.03	33.62	33.71	14,685,360	-0.14(-0.40%)
Aug 23, 2005	34.06	34.19	33.56	33.85	11,717,230	-0.15(-0.45%)
Aug 22, 2005	34.03	34.33	33.75	34.00	12,269,539	+0.24(+0.70%)
Aug 19, 2005	33.69	33.98	33.67	33.76	15,798,498	+0.25(+0.74%)
Aug 18, 2005	33.36	33.64	33.07	33.51	15,515,776	-0.09(-0.27%)
Aug 17, 2005	34.03	34.40	33.46	33.60	18,531,116	-0.73(-2.13%)
Aug 16, 2005	34.78	34.96	34.34	34.34	15,845,174	-0.67(-1.92%)
Aug 15, 2005	34.95	35.19	34.91	35.01	12,245,225	-0.08(-0.24%)
Aug 12, 2005	35.27	35.30	34.93	35.09	11,720,957	-0.12(-0.35%)
Aug 11, 2005	35.20	35.57	34.94	35.22	17,973,660	+0.01(+0.03%)
Aug 10, 2005	34.84	35.30	34.58	35.20	26,689,394	+0.71(+2.06%)
Aug 09, 2005	34.65	34.87	34.39	34.49	12,198,726	-0.02(-0.07%)
Aug 08, 2005	34.23	35.04	34.22	34.52	18,196,572	+0.52(+1.52%)
Aug 05, 2005	34.03	34.17	33.88	34.00	12,048,225	-0.04(-0.12%)
Aug 04, 2005	34.00	34.37	33.93	34.04	16,291,352	+0.03(+0.10%)
Aug 03, 2005	33.67	34.20	33.67	34.00	31,336,636	+0.45(+1.33%)
Aug 02, 2005	33.00	33.64	32.90	33.56	26,841,846	+0.64(+1.93%)
Aug 01, 2005	32.74	33.07	32.56	32.92	12,869,057	+0.24(+0.72%)
Jul 29, 2005	33.34	33.62	32.62	32.69	15,909,421	-0.52(-1.58%)
Jul 28, 2005	33.16	33.28	32.76	33.21	12,112,117	+0.34(+1.05%)
Jul 27, 2005	32.60	32.89	32.43	32.87	10,391,652	+0.27(+0.83%)
Jul 26, 2005	32.96	32.98	32.58	32.60	12,534,513	-0.29(-0.89%)
Jul 25, 2005	32.60	33.19	32.49	32.89	14,738,426	+0.33(+1.00%)
Jul 22, 2005	32.39	32.70	32.27	32.56	11,917,956	+0.46(+1.44%)
Jul 21, 2005	32.36	32.40	31.81	32.10	11,846,078	-0.36(-1.09%)
Jul 20, 2005	32.15	32.63	31.99	32.45	15,009,434	+0.17(+0.52%)
Jul 19, 2005	31.98	32.32	31.67	32.29	10,707,561	+0.53(+1.67%)
Jul 18, 2005	31.82	32.03	31.67	31.76	11,026,488	-0.17(-0.55%)
Jul 15, 2005	32.02	32.09	31.62	31.93	11,005,368	-0.08(-0.26%)
Jul 14, 2005	32.38	32.70	31.73	32.02	18,059,914	-0.37(-1.13%)
Jul 13, 2005	32.42	32.56	32.16	32.38	9,881,404	-0.02(-0.07%)
Jul 12, 2005	32.39	32.68	32.12	32.40	9,491,309	+0.12(+0.37%)
Jul 11, 2005	32.32	32.43	31.99	32.29	8,133,253	-0.03(-0.10%)
Jul 08, 2005	32.69	32.83	32.04	32.32	9,396,536	-0.25(-0.76%)
Jul 07, 2005	31.94	32.58	31.76	32.57	13,104,037	+0.36(+1.12%)
Jul 06, 2005	33.13	33.24	32.12	32.21	12,017,521	-0.79(-2.39%)
Jul 05, 2005	32.27	33.00	32.19	33.00	11,032,167	+0.90(+2.79%)
Jul 01, 2005	31.75	32.25	31.62	32.10	10,354,381	+0.59(+1.88%)
Jun 30, 2005	31.92	31.96	31.19	31.51	25,070,622	-0.47(-1.48%)
Jun 29, 2005	32.12	32.27	31.72	31.98	15,364,743	-0.14(-0.42%)
Jun 28, 2005	32.39	32.73	32.02	32.12	12,636,385	-0.14(-0.44%)
Jun 27, 2005	32.04	32.57	32.04	32.26	12,382,592	+0.32(+0.99%)
Jun 24, 2005	31.97	32.57	31.94	31.94	16,431,382	-0.36(-1.12%)
Jun 23, 2005	32.84	33.44	32.26	32.30	30,976,712	-0.53(-1.61%)
Jun 22, 2005	33.22	33.50	32.52	32.83	21,263,024	-0.29(-0.87%)
Jun 21, 2005	33.29	33.51	32.99	33.12	17,161,346	-0.32(-0.94%)
Jun 20, 2005	33.32	33.49	32.97	33.44	10,874,567	+0.21(+0.63%)
Jun 17, 2005	33.10	33.42	32.96	33.23	25,080,384	+0.59(+1.81%)
Jun 16, 2005	32.13	32.67	32.01	32.64	11,608,791	+0.61(+1.90%)
Jun 15, 2005	31.69	32.08	31.63	32.03	12,870,832	+0.40(+1.26%)
Jun 14, 2005	31.55	31.81	31.43	31.63	8,619,363	+0.07(+0.21%)
Jun 13, 2005	31.72	31.78	31.42	31.56	9,561,235	-0.16(-0.52%)
Jun 10, 2005	31.56	31.77	31.29	31.72	15,150,528	+0.16(+0.52%)
Jun 09, 2005	31.02	31.86	30.84	31.56	15,575,054	+0.66(+2.15%)
Jun 08, 2005	30.88	31.37	30.63	30.89	13,121,785	+0.03(+0.09%)
Jun 07, 2005	30.91	31.27	30.84	30.87	11,428,474	-0.04(-0.13%)
Jun 06, 2005	31.38	31.38	30.76	30.91	8,780,867	-0.12(-0.38%)
Jun 03, 2005	30.97	31.13	30.74	31.02	11,815,729	+0.05(+0.16%)
Jun 02, 2005	30.84	31.04	30.56	30.97	8,790,451	+0.12(+0.40%)
Jun 01, 2005	30.39	30.99	30.31	30.85	13,157,635	+0.55(+1.80%)
May 31, 2005	30.86	30.89	30.30	30.30	15,046,881	-0.45(-1.47%)
May 27, 2005	30.29	30.81	30.29	30.75	10,350,122	+0.48(+1.60%)
May 26, 2005	30.14	30.29	30.05	30.27	9,244,261	+0.23(+0.75%)
May 25, 2005	29.80	30.19	29.59	30.04	11,674,280	+0.38(+1.27%)
May 24, 2005	29.67	29.82	29.52	29.67	9,788,761	+0.05(+0.15%)
May 23, 2005	29.36	29.70	29.16	29.62	14,988,491	+0.48(+1.64%)
May 20, 2005	29.41	29.45	29.09	29.14	10,116,739	-0.25(-0.84%)
May 19, 2005	29.14	29.43	29.02	29.39	13,272,108	+0.40(+1.38%)
May 18, 2005	29.09	29.46	28.84	28.99	17,531,208	-0.01(-0.04%)
May 17, 2005	28.43	29.03	28.07	29.00	15,736,913	+0.54(+1.90%)
May 16, 2005	28.89	28.89	28.20	28.46	22,699,704	-0.43(-1.50%)
May 13, 2005	29.59	29.59	28.72	28.89	17,548,602	-0.43(-1.48%)
May 12, 2005	30.08	30.08	29.03	29.33	16,979,076	-0.76(-2.53%)
May 11, 2005	29.85	30.15	29.72	30.09	11,135,991	+0.24(+0.79%)
May 10, 2005	30.12	30.30	29.73	29.85	11,703,564	-0.26(-0.88%)
May 09, 2005	29.98	30.18	29.76	30.12	21,366,316	+0.40(+1.35%)
May 06, 2005	30.63	31.74	29.67	29.72	13,106,345	-0.32(-1.05%)
May 05, 2005	29.98	30.28	29.75	30.03	12,425,187	+0.16(+0.55%)
May 04, 2005	29.71	30.00	29.55	29.87	17,739,568	+0.20(+0.66%)
May 03, 2005	29.89	29.98	29.52	29.67	20,307,486	-0.31(-1.03%)
May 02, 2005	29.27	29.98	28.94	29.98	18,758,996	+0.68(+2.33%)
Apr 29, 2005	28.85	29.30	28.54	29.30	25,229,820	+0.48(+1.66%)
Apr 28, 2005	29.12	29.42	28.75	28.82	18,164,626	-0.48(-1.63%)
Apr 27, 2005	30.22	30.25	29.22	29.30	16,105,356	-0.91(-3.02%)
Apr 26, 2005	30.63	30.75	30.21	30.21	10,925,681	-0.42(-1.38%)
Apr 25, 2005	30.62	30.88	30.52	30.63	11,843,593	+0.28(+0.93%)
Apr 22, 2005	30.14	30.61	29.81	30.35	14,195,523	+0.29(+0.97%)
Apr 21, 2005	29.47	30.13	29.41	30.06	15,070,486	+0.73(+2.50%)
Apr 20, 2005	30.06	30.25	29.19	29.33	18,252,122	-0.73(-2.42%)
Apr 19, 2005	29.75	30.18	29.68	30.05	17,888,648	+0.42(+1.41%)
Apr 18, 2005	29.44	29.82	29.12	29.64	16,730,609	+0.22(+0.75%)
Apr 15, 2005	30.43	30.43	29.12	29.42	24,118,280	-0.88(-2.90%)
Apr 14, 2005	30.69	30.94	30.21	30.30	19,096,204	-0.28(-0.92%)
Apr 13, 2005	31.36	31.52	30.51	30.58	23,952,160	-0.83(-2.64%)
Apr 12, 2005	31.84	32.03	31.34	31.41	17,389,226	-0.64(-1.99%)
Apr 11, 2005	31.95	32.16	31.87	32.04	12,541,434	+0.10(+0.32%)
Apr 08, 2005	32.57	32.70	31.93	31.94	11,526,441	-0.72(-2.19%)
Apr 07, 2005	32.55	32.88	32.28	32.66	20,760,232	+0.41(+1.28%)
Apr 06, 2005	31.40	32.37	31.40	32.25	19,094,606	+0.86(+2.73%)
Apr 05, 2005	32.12	32.26	31.24	31.39	27,677,232	-0.72(-2.23%)
Apr 04, 2005	32.79	33.29	31.98	32.11	45,284,044	-1.31(-3.93%)
Apr 01, 2005	33.35	33.48	33.06	33.42	13,019,026	+0.56(+1.72%)
Mar 31, 2005	33.07	33.38	32.57	32.85	16,904,536	+0.03(+0.09%)
Mar 30, 2005	32.74	32.89	31.97	32.83	18,367,304	+0.21(+0.64%)
Mar 29, 2005	32.83	33.36	32.57	32.62	10,975,374	-0.23(-0.69%)
Mar 28, 2005	32.86	33.06	32.57	32.84	9,149,310	+0.05(+0.14%)
Mar 24, 2005	33.06	33.42	32.48	32.80	13,324,997	-0.12(-0.36%)
Mar 23, 2005	33.16	33.24	32.63	32.92	15,848,546	-0.42(-1.27%)
Mar 22, 2005	33.82	34.29	33.29	33.34	12,432,463	-0.48(-1.42%)
Mar 21, 2005	34.15	34.16	33.53	33.82	9,886,019	-0.20(-0.60%)
Mar 18, 2005	33.50	34.07	33.45	34.02	20,781,884	+0.52(+1.56%)
Mar 17, 2005	33.58	33.67	33.05	33.50	12,032,429	+0.47(+1.43%)
Mar 16, 2005	32.78	33.38	32.46	33.02	13,221,527	+0.25(+0.76%)
Mar 15, 2005	33.46	33.58	32.70	32.78	12,064,020	-0.43(-1.31%)
Mar 14, 2005	32.95	33.23	32.45	33.21	13,683,501	+0.36(+1.10%)
Mar 11, 2005	32.82	33.48	32.67	32.85	16,450,017	-0.11(-0.32%)
Mar 10, 2005	33.57	33.58	32.55	32.96	26,097,506	-0.72(-2.13%)
Mar 09, 2005	34.65	34.99	33.61	33.67	19,331,362	-0.98(-2.83%)
Mar 08, 2005	34.47	34.88	34.41	34.65	13,064,460	+0.06(+0.16%)
Mar 07, 2005	34.68	34.82	34.22	34.60	10,239,908	-0.17(-0.50%)
Mar 04, 2005	34.41	34.89	34.15	34.77	13,456,685	+0.29(+0.85%)
Mar 03, 2005	34.65	34.69	34.23	34.48	13,802,588	-0.21(-0.62%)
Mar 02, 2005	34.34	34.87	34.29	34.69	12,351,533	+0.36(+1.03%)
Mar 01, 2005	34.98	35.01	34.22	34.34	13,148,762	-0.64(-1.84%)
Feb 28, 2005	35.06	35.38	33.94	34.98	16,594,839	+0.08(+0.23%)
Feb 25, 2005	34.46	35.58	34.46	34.90	15,679,411	+0.44(+1.28%)
Feb 24, 2005	33.98	34.51	33.75	34.46	10,889,120	+0.56(+1.66%)
Feb 23, 2005	33.46	33.94	33.44	33.90	7,975,653	+0.46(+1.38%)
Feb 22, 2005	33.78	34.42	33.44	33.44	14,892,299	-0.22(-0.65%)
Feb 18, 2005	33.05	33.94	32.96	33.66	11,665,229	+0.63(+1.91%)
Feb 17, 2005	33.56	33.73	32.93	33.02	11,299,625	-0.50(-1.50%)
Feb 16, 2005	32.78	33.58	32.75	33.53	9,363,703	+0.75(+2.29%)
Feb 15, 2005	32.82	32.87	32.55	32.78	7,136,717	+0.03(+0.10%)
Feb 14, 2005	32.55	32.89	32.51	32.74	8,976,447	-0.03(-0.09%)
Feb 11, 2005	32.40	33.01	32.36	32.77	11,039,799	+0.43(+1.32%)
Feb 10, 2005	32.12	32.49	31.72	32.34	12,704,181	+0.70(+2.21%)
Feb 09, 2005	31.82	31.98	31.50	31.64	9,672,159	-0.25(-0.78%)
Feb 08, 2005	31.69	31.98	31.58	31.89	8,243,288	+0.19(+0.60%)
Feb 07, 2005	31.98	32.00	31.57	31.70	9,051,165	-0.27(-0.85%)
Feb 04, 2005	31.74	31.98	31.42	31.97	9,583,242	+0.28(+0.89%)
Feb 03, 2005	31.29	31.69	31.12	31.69	8,879,367	+0.40(+1.28%)
Feb 02, 2005	31.10	31.48	31.09	31.29	8,833,223	+0.21(+0.69%)
Feb 01, 2005	30.79	31.08	30.78	31.07	11,306,015	+0.42(+1.38%)
Jan 31, 2005	30.27	30.74	30.03	30.65	10,935,797	+0.38(+1.27%)
Jan 28, 2005	30.47	30.48	29.99	30.27	8,533,464	-0.19(-0.63%)
Jan 27, 2005	30.17	30.54	30.09	30.46	7,955,243	+0.29(+0.97%)
Jan 26, 2005	30.10	30.30	29.93	30.17	9,692,746	+0.28(+0.94%)
Jan 25, 2005	29.71	29.90	29.52	29.89	8,171,943	+0.26(+0.89%)
Jan 24, 2005	29.47	29.93	29.46	29.62	8,858,070	+0.33(+1.14%)
Jan 21, 2005	29.30	29.58	29.29	29.29	7,549,352	+0.01(+0.04%)
Jan 20, 2005	29.69	29.69	29.20	29.28	9,835,615	-0.41(-1.39%)
Jan 19, 2005	29.93	29.94	29.68	29.69	8,416,329	-0.23(-0.75%)
Jan 18, 2005	29.62	29.91	29.51	29.91	11,892,400	+0.45(+1.51%)
Jan 14, 2005	29.36	29.55	29.26	29.47	8,054,808	+0.14(+0.46%)
Jan 13, 2005	29.62	30.16	29.30	29.33	10,788,668	-0.24(-0.82%)
Jan 12, 2005	28.97	29.59	28.93	29.58	9,738,535	+0.61(+2.12%)
Jan 11, 2005	29.02	29.12	28.80	28.96	8,340,369	+0.01(+0.04%)
Jan 10, 2005	28.87	29.29	28.83	28.95	9,192,615	+0.13(+0.45%)
Jan 07, 2005	29.15	29.15	28.62	28.82	9,042,647	-0.33(-1.12%)
Jan 06, 2005	28.62	29.27	28.51	29.15	10,381,890	+0.48(+1.67%)
Jan 05, 2005	28.55	28.88	28.45	28.67	9,843,602	+0.19(+0.65%)
Jan 04, 2005	28.72	29.00	28.40	28.48	12,703,294	-0.20(-0.69%)
Jan 03, 2005	29.56	29.56	28.64	28.68	13,043,695	-0.91(-3.07%)
Dec 31, 2004	29.63	29.72	29.55	29.59	4,088,012	-0.01(-0.02%)
Dec 30, 2004	29.82	29.82	29.59	29.59	5,693,472	-0.23(-0.77%)
Dec 29, 2004	29.55	29.82	29.41	29.82	7,509,420	+0.28(+0.93%)
Dec 28, 2004	29.48	29.71	29.48	29.55	7,874,136	+0.24(+0.83%)
Dec 27, 2004	29.68	29.77	29.31	29.31	8,473,299	-0.37(-1.25%)
Dec 23, 2004	29.47	29.74	29.47	29.68	5,225,997	+0.21(+0.71%)
Dec 22, 2004	29.82	29.84	29.16	29.47	7,775,636	-0.27(-0.91%)
Dec 21, 2004	29.62	29.81	29.53	29.74	8,526,897	+0.12(+0.42%)
Dec 20, 2004	29.27	29.65	29.27	29.62	8,946,276	+0.47(+1.62%)
Dec 17, 2004	28.74	29.33	28.73	29.14	15,867,359	-0.14(-0.48%)
Dec 16, 2004	29.38	29.53	29.15	29.28	9,076,367	-0.40(-1.35%)
Dec 15, 2004	29.87	30.08	29.68	29.68	12,376,913	-0.23(-0.75%)
Dec 14, 2004	29.86	30.24	29.78	29.91	9,169,720	-0.32(-1.06%)
Dec 13, 2004	29.75	30.23	29.74	30.23	10,082,486	+0.59(+2.00%)
Dec 10, 2004	29.74	30.36	29.59	29.64	8,521,751	-0.10(-0.34%)
Dec 09, 2004	29.69	29.76	29.32	29.74	8,162,536	+0.05(+0.17%)
Dec 08, 2004	29.19	29.72	28.97	29.69	9,831,888	+0.32(+1.07%)
Dec 07, 2004	29.76	29.93	29.36	29.37	9,113,992	-0.38(-1.29%)
Dec 06, 2004	29.67	29.79	29.48	29.76	8,324,218	+0.12(+0.42%)
Dec 03, 2004	29.48	29.83	29.41	29.63	11,208,935	+0.06(+0.21%)
Dec 02, 2004	29.81	29.90	29.33	29.57	15,903,209	-0.56(-1.87%)
Dec 01, 2004	30.82	30.93	30.13	30.13	14,751,204	-0.63(-2.05%)
Nov 30, 2004	30.85	30.97	30.76	30.76	9,066,074	-0.03(-0.11%)
Nov 29, 2004	30.99	31.04	30.59	30.80	7,352,530	-0.10(-0.33%)
Nov 26, 2004	30.82	31.11	30.82	30.90	4,385,997	+0.15(+0.48%)
Nov 24, 2004	30.85	30.90	30.57	30.75	7,602,240	+0.01(+0.04%)
Nov 23, 2004	30.88	31.04	30.71	30.74	10,204,945	-0.14(-0.44%)
Nov 22, 2004	30.48	30.91	30.41	30.88	9,457,234	+0.51(+1.67%)
Nov 19, 2004	30.30	30.48	30.07	30.37	9,450,312	+0.17(+0.58%)
Nov 18, 2004	30.11	30.23	29.91	30.20	7,013,016	+0.11(+0.36%)
Nov 17, 2004	29.70	30.12	29.70	30.09	8,471,347	+0.48(+1.64%)
Nov 16, 2004	29.82	29.86	29.56	29.60	9,562,833	-0.24(-0.81%)
Nov 15, 2004	30.45	30.50	29.68	29.85	13,298,020	-0.90(-2.93%)
Nov 12, 2004	29.74	30.75	29.73	30.75	10,568,241	+0.93(+3.12%)
Nov 11, 2004	29.67	29.89	29.61	29.82	8,678,463	+0.15(+0.51%)
Nov 10, 2004	29.58	29.78	29.19	29.67	14,978,730	-0.07(-0.23%)
Nov 09, 2004	29.90	30.03	29.69	29.73	11,406,289	-0.33(-1.11%)
Nov 08, 2004	30.71	30.71	30.04	30.07	10,374,969	-0.66(-2.15%)
Nov 05, 2004	30.65	30.84	30.48	30.73	10,353,316	+0.08(+0.28%)
Nov 04, 2004	30.13	30.66	30.09	30.64	10,041,844	+0.68(+2.28%)
Nov 03, 2004	29.75	30.14	29.60	29.96	12,193,934	+0.60(+2.05%)
Nov 02, 2004	29.61	29.90	29.33	29.36	10,418,096	-0.48(-1.61%)

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.