Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.73	34.25	32.55	33.95	3,025,500	+1.40(+4.30%)
Nov 29, 2005	32.76	32.80	32.47	32.55	1,148,300	-0.09(-0.28%)
Nov 28, 2005	32.35	32.75	32.30	32.64	2,184,500	+0.34(+1.05%)
Nov 25, 2005	32.30	32.51	32.15	32.30	680,200	+0.00(+0.00%)
Nov 23, 2005	30.66	32.91	30.56	32.30	3,420,200	+1.58(+5.14%)
Nov 22, 2005	30.56	30.88	30.40	30.72	1,434,200	+0.13(+0.42%)
Nov 21, 2005	29.67	30.60	29.67	30.59	2,707,800	+0.84(+2.82%)
Nov 18, 2005	30.00	30.00	29.64	29.75	1,647,200	+0.03(+0.10%)
Nov 17, 2005	29.75	29.90	29.63	29.72	1,856,600	+0.03(+0.10%)
Nov 16, 2005	29.25	30.04	29.23	29.69	1,724,500	+0.42(+1.43%)
Nov 15, 2005	29.80	30.00	29.10	29.27	1,097,300	-0.60(-2.01%)
Nov 14, 2005	29.97	30.16	29.82	29.87	1,521,400	-0.01(-0.03%)
Nov 11, 2005	29.47	30.04	29.45	29.88	1,576,500	+0.33(+1.12%)
Nov 10, 2005	29.80	30.04	29.51	29.55	1,051,900	-0.10(-0.34%)
Nov 09, 2005	29.73	30.00	29.63	29.65	1,509,500	-0.04(-0.13%)
Nov 08, 2005	29.70	29.84	29.38	29.69	1,296,700	-0.21(-0.70%)
Nov 07, 2005	29.97	30.09	29.74	29.90	1,030,800	-0.10(-0.33%)
Nov 04, 2005	30.35	30.35	29.80	30.00	1,112,100	-0.25(-0.83%)
Nov 03, 2005	30.21	30.57	29.84	30.25	1,302,500	+0.14(+0.46%)
Nov 02, 2005	30.10	30.79	29.85	30.11	1,435,100	-0.08(-0.26%)
Nov 01, 2005	29.97	30.58	29.97	30.19	1,217,200	-0.03(-0.10%)
Oct 31, 2005	30.00	30.56	29.99	30.22	1,272,000	+0.30(+1.00%)
Oct 28, 2005	30.40	30.46	29.09	29.92	2,404,000	-0.41(-1.35%)
Oct 27, 2005	30.75	31.27	30.25	30.33	1,579,000	-0.07(-0.23%)
Oct 26, 2005	30.75	30.95	30.22	30.40	1,851,900	-0.58(-1.87%)
Oct 25, 2005	31.12	31.51	30.77	30.98	792,500	-0.35(-1.12%)
Oct 24, 2005	31.21	31.66	30.75	31.33	1,410,700	+0.09(+0.29%)
Oct 21, 2005	31.34	31.45	31.04	31.24	820,700	-0.04(-0.13%)
Oct 20, 2005	31.65	32.30	31.10	31.28	746,500	-0.39(-1.23%)
Oct 19, 2005	31.31	31.69	30.92	31.67	838,000	+0.07(+0.22%)
Oct 18, 2005	31.85	31.93	31.48	31.60	1,062,600	-0.32(-1.00%)
Oct 17, 2005	32.48	32.51	31.67	31.92	1,188,800	-0.66(-2.03%)
Oct 14, 2005	32.70	32.99	32.09	32.58	954,400	+0.23(+0.71%)
Oct 13, 2005	32.60	32.87	32.09	32.35	1,562,800	-0.50(-1.52%)
Oct 12, 2005	40.00	33.03	32.21	32.85	3,158,100	+0.61(+1.89%)
Oct 11, 2005	34.00	34.50	31.79	32.24	6,918,900	+1.29(+4.17%)
Oct 10, 2005	31.03	31.21	30.78	30.95	605,300	-0.11(-0.35%)
Oct 07, 2005	31.09	31.14	30.94	31.06	989,000	+0.01(+0.03%)
Oct 06, 2005	31.00	31.15	30.96	31.05	1,303,400	+0.05(+0.16%)
Oct 05, 2005	31.54	31.72	31.00	31.00	611,200	-0.70(-2.21%)
Oct 04, 2005	32.38	32.85	31.63	31.70	636,800	-0.68(-2.10%)
Oct 03, 2005	31.85	32.84	31.85	32.38	1,280,900	+0.47(+1.47%)
Sep 30, 2005	31.11	32.47	31.02	31.91	1,391,700	+0.89(+2.87%)
Sep 29, 2005	30.17	31.20	30.05	31.02	1,917,500	+0.92(+3.06%)
Sep 28, 2005	30.55	30.68	29.91	30.10	1,265,500	-0.40(-1.31%)
Sep 27, 2005	30.32	30.65	30.02	30.50	862,600	+0.07(+0.23%)
Sep 26, 2005	30.99	31.20	30.20	30.43	517,300	-0.46(-1.49%)
Sep 23, 2005	30.89	31.24	30.37	30.89	1,393,000	+0.39(+1.28%)
Sep 22, 2005	29.91	30.55	29.78	30.50	1,798,100	+0.40(+1.33%)
Sep 21, 2005	31.50	31.51	29.42	30.10	5,100,300	-1.66(-5.23%)
Sep 20, 2005	31.93	32.49	31.76	31.76	1,463,700	-0.17(-0.53%)
Sep 19, 2005	31.81	32.08	31.58	31.93	1,062,500	+0.08(+0.25%)
Sep 16, 2005	31.65	31.85	31.55	31.85	898,500	+0.35(+1.11%)
Sep 15, 2005	31.75	31.90	31.34	31.50	1,327,400	-0.28(-0.88%)
Sep 14, 2005	32.10	32.32	31.76	31.78	935,900	-0.34(-1.06%)
Sep 13, 2005	31.71	32.20	31.71	32.12	1,097,900	+0.27(+0.85%)
Sep 12, 2005	31.92	32.19	31.57	31.85	1,467,300	-0.09(-0.28%)
Sep 09, 2005	32.99	33.00	31.81	31.94	2,059,500	-1.05(-3.18%)
Sep 08, 2005	33.40	33.54	32.86	32.99	787,500	-0.41(-1.23%)
Sep 07, 2005	33.23	33.45	33.20	33.40	2,018,900	+0.12(+0.36%)
Sep 06, 2005	33.44	33.57	32.91	33.28	1,795,500	-0.17(-0.51%)
Sep 02, 2005	33.32	33.67	33.27	33.45	1,053,000	-0.16(-0.48%)
Sep 01, 2005	34.22	34.27	33.39	33.61	1,876,200	-0.61(-1.78%)
Aug 31, 2005	34.04	34.35	33.86	34.22	1,331,100	+0.12(+0.35%)
Aug 30, 2005	34.66	34.70	33.93	34.10	1,204,000	-0.80(-2.29%)
Aug 29, 2005	34.50	35.12	34.29	34.90	483,700	+0.12(+0.35%)
Aug 26, 2005	34.78	34.97	34.42	34.78	690,300	-0.19(-0.54%)
Aug 25, 2005	34.97	35.37	34.61	34.97	1,102,200	+0.00(+0.00%)
Aug 24, 2005	35.50	35.63	34.97	34.97	1,385,300	-0.53(-1.49%)
Aug 23, 2005	35.19	35.71	34.90	35.50	1,436,300	+0.23(+0.65%)
Aug 22, 2005	35.40	36.05	34.90	35.27	1,206,000	-0.12(-0.34%)
Aug 19, 2005	35.73	35.79	35.39	35.39	736,700	-0.30(-0.84%)
Aug 18, 2005	35.90	36.17	35.60	35.69	971,000	-0.27(-0.75%)
Aug 17, 2005	35.92	36.22	35.70	35.96	832,300	+0.15(+0.42%)
Aug 16, 2005	36.03	36.03	35.60	35.81	1,014,200	-0.54(-1.49%)
Aug 15, 2005	35.65	36.44	35.38	36.35	1,044,900	+0.55(+1.54%)
Aug 12, 2005	35.79	35.96	35.49	35.80	1,118,400	-0.29(-0.80%)
Aug 11, 2005	35.43	36.09	35.39	36.09	816,200	+0.59(+1.66%)
Aug 10, 2005	35.15	35.89	34.84	35.50	1,127,700	+0.36(+1.02%)
Aug 09, 2005	35.10	35.42	34.99	35.14	965,100	+0.09(+0.26%)
Aug 08, 2005	34.78	35.17	34.66	35.05	1,096,500	+0.26(+0.75%)
Aug 05, 2005	34.53	34.99	34.28	34.79	1,808,300	+0.10(+0.29%)
Aug 04, 2005	34.06	34.87	34.05	34.69	1,550,900	+0.61(+1.79%)
Aug 03, 2005	34.02	34.41	33.77	34.08	1,467,500	+0.09(+0.26%)
Aug 02, 2005	33.47	34.34	33.33	33.99	1,907,500	+0.52(+1.55%)
Aug 01, 2005	34.71	34.72	33.31	33.47	2,593,500	-1.24(-3.57%)
Jul 29, 2005	34.97	35.28	34.56	34.71	822,200	-0.39(-1.11%)
Jul 28, 2005	34.62	35.12	34.20	35.10	1,116,500	+0.98(+2.87%)
Jul 27, 2005	33.70	34.35	33.26	34.12	2,354,400	+0.88(+2.65%)
Jul 26, 2005	34.31	34.32	33.17	33.24	2,477,400	-1.06(-3.09%)
Jul 25, 2005	34.69	34.69	34.28	34.30	609,200	-0.45(-1.29%)
Jul 22, 2005	34.62	34.75	34.23	34.75	617,000	+0.01(+0.03%)
Jul 21, 2005	34.88	35.01	34.40	34.74	1,002,100	-0.27(-0.77%)
Jul 20, 2005	34.46	35.10	34.30	35.01	808,400	+0.35(+1.01%)
Jul 19, 2005	34.53	34.77	34.07	34.66	1,202,100	+0.26(+0.76%)
Jul 18, 2005	34.19	34.63	34.00	34.40	882,500	+0.21(+0.61%)
Jul 15, 2005	34.57	34.63	34.16	34.19	706,200	-0.38(-1.10%)
Jul 14, 2005	34.70	35.25	34.55	34.57	832,800	+0.06(+0.17%)
Jul 13, 2005	34.48	34.87	34.43	34.51	1,659,500	-0.10(-0.29%)
Jul 12, 2005	36.50	36.81	34.39	34.61	6,141,900	-2.05(-5.59%)
Jul 11, 2005	35.75	36.76	35.65	36.66	1,067,200	+1.08(+3.04%)
Jul 08, 2005	35.40	35.89	34.87	35.58	1,346,700	+0.13(+0.37%)
Jul 07, 2005	34.64	35.45	34.57	35.45	923,300	+0.31(+0.88%)
Jul 06, 2005	35.57	35.73	35.13	35.14	1,193,600	-0.49(-1.38%)
Jul 05, 2005	34.82	35.72	34.73	35.63	592,000	+0.64(+1.83%)
Jul 01, 2005	35.01	35.30	34.35	34.99	1,278,800	-0.13(-0.37%)
Jun 30, 2005	36.46	36.46	34.80	35.12	4,247,100	-1.33(-3.65%)
Jun 29, 2005	36.57	36.70	36.38	36.45	781,100	-0.18(-0.49%)
Jun 28, 2005	36.38	36.93	36.20	36.63	907,600	+0.51(+1.41%)
Jun 27, 2005	36.15	36.22	36.02	36.12	1,239,600	+0.03(+0.08%)
Jun 24, 2005	36.30	36.67	36.01	36.09	1,886,000	-0.27(-0.74%)
Jun 23, 2005	36.54	36.93	36.35	36.36	1,125,500	-0.36(-0.98%)
Jun 22, 2005	37.09	37.24	36.29	36.72	958,400	-0.02(-0.05%)
Jun 21, 2005	36.92	36.95	36.29	36.74	583,200	-0.16(-0.43%)
Jun 20, 2005	36.79	36.99	36.29	36.90	576,700	-0.14(-0.38%)
Jun 17, 2005	37.83	37.83	36.86	37.04	1,145,100	-0.54(-1.44%)
Jun 16, 2005	36.93	37.58	36.89	37.58	793,000	+0.64(+1.73%)
Jun 15, 2005	36.00	36.95	35.83	36.94	1,103,300	+1.00(+2.78%)
Jun 14, 2005	36.42	36.49	35.84	35.94	932,300	-0.49(-1.35%)
Jun 13, 2005	36.00	36.62	36.00	36.43	698,000	+0.24(+0.66%)
Jun 10, 2005	36.40	36.50	35.80	36.19	1,040,100	-0.35(-0.96%)
Jun 09, 2005	36.46	36.65	36.34	36.54	1,033,800	-0.13(-0.35%)
Jun 08, 2005	36.83	36.97	36.54	36.67	596,300	-0.05(-0.14%)
Jun 07, 2005	36.87	37.45	36.72	36.72	1,212,400	-0.05(-0.14%)
Jun 06, 2005	36.44	36.83	36.13	36.77	507,600	+0.29(+0.79%)
Jun 03, 2005	36.90	36.94	36.40	36.48	874,100	-0.44(-1.19%)
Jun 02, 2005	37.15	37.38	36.69	36.92	1,107,100	-0.23(-0.62%)
Jun 01, 2005	36.55	37.25	36.48	37.15	1,048,100	+0.52(+1.42%)
May 31, 2005	36.98	36.98	36.39	36.63	1,024,400	-0.34(-0.92%)
May 27, 2005	37.00	37.15	36.83	36.97	723,100	-0.03(-0.08%)
May 26, 2005	36.98	37.37	36.90	37.00	876,600	+0.10(+0.27%)
May 25, 2005	37.03	37.13	36.67	36.90	959,800	-0.28(-0.75%)
May 24, 2005	37.14	37.31	37.00	37.18	1,469,300	+0.05(+0.13%)
May 23, 2005	37.23	37.29	36.95	37.13	1,388,100	+0.03(+0.08%)
May 20, 2005	37.29	37.29	36.91	37.10	710,800	-0.19(-0.51%)
May 19, 2005	37.81	37.83	36.96	37.29	1,502,400	-0.63(-1.66%)
May 18, 2005	36.65	38.11	36.65	37.92	1,499,100	+1.39(+3.81%)
May 17, 2005	37.01	37.11	36.22	36.53	1,701,100	-0.68(-1.83%)
May 16, 2005	37.24	37.24	36.81	37.21	1,237,800	+0.01(+0.03%)
May 13, 2005	36.50	37.42	36.40	37.20	2,197,400	+0.70(+1.92%)
May 12, 2005	36.07	36.94	36.07	36.50	2,076,900	+0.68(+1.90%)
May 11, 2005	35.01	35.84	34.89	35.82	1,858,200	+1.34(+3.89%)
May 10, 2005	34.70	35.11	34.42	34.48	1,378,000	-0.57(-1.63%)
May 09, 2005	34.20	35.05	34.20	35.05	1,561,600	+0.65(+1.89%)
May 06, 2005	33.84	34.43	33.59	34.40	1,077,100	+0.81(+2.41%)
May 05, 2005	32.96	33.63	32.79	33.59	988,400	+0.52(+1.57%)
May 04, 2005	33.50	33.51	32.96	33.07	1,827,600	-0.44(-1.31%)
May 03, 2005	33.21	33.70	32.95	33.51	1,233,800	+0.03(+0.09%)
May 02, 2005	33.00	33.75	33.00	33.48	1,509,300	+0.48(+1.45%)
Apr 29, 2005	33.13	33.19	32.55	33.00	1,384,800	+0.09(+0.27%)
Apr 28, 2005	32.98	33.39	32.44	32.91	1,429,500	-0.07(-0.21%)
Apr 27, 2005	32.61	33.35	32.37	32.98	1,795,800	-0.03(-0.09%)
Apr 26, 2005	33.50	33.77	33.01	33.01	1,045,500	-0.72(-2.13%)
Apr 25, 2005	33.62	33.98	33.48	33.73	1,047,900	+0.23(+0.69%)
Apr 22, 2005	33.70	33.73	33.13	33.50	801,500	-0.20(-0.59%)
Apr 21, 2005	33.40	33.80	33.14	33.70	2,121,100	+0.71(+2.15%)
Apr 20, 2005	34.15	34.16	32.94	32.99	1,649,400	-1.20(-3.51%)
Apr 19, 2005	33.80	34.30	33.80	34.19	1,258,300	+0.49(+1.45%)
Apr 18, 2005	33.79	33.88	33.35	33.70	1,214,100	-0.16(-0.47%)
Apr 15, 2005	34.75	34.76	33.60	33.86	1,772,400	-1.15(-3.28%)
Apr 14, 2005	34.83	35.75	34.70	35.01	1,562,300	+0.24(+0.69%)
Apr 13, 2005	35.55	35.55	34.65	34.77	1,087,200	-0.70(-1.97%)
Apr 12, 2005	35.25	35.61	34.48	35.47	1,974,100	+0.22(+0.62%)
Apr 11, 2005	36.00	36.40	35.22	35.25	3,380,200	+0.59(+1.70%)
Apr 08, 2005	34.87	35.13	34.47	34.66	1,257,000	-0.05(-0.14%)
Apr 07, 2005	34.71	34.88	34.30	34.71	1,314,100	+0.01(+0.03%)
Apr 06, 2005	34.78	35.07	34.64	34.70	1,409,700	-0.07(-0.20%)
Apr 05, 2005	34.36	34.80	34.26	34.77	1,629,300	+0.61(+1.79%)
Apr 04, 2005	33.79	34.35	33.69	34.16	2,288,700	+0.74(+2.21%)
Apr 01, 2005	33.74	34.12	33.06	33.42	2,242,300	-0.32(-0.95%)
Mar 31, 2005	33.55	33.74	32.80	33.74	2,675,800	+0.32(+0.96%)
Mar 30, 2005	31.93	33.61	31.75	33.42	10,543,900	+2.02(+6.43%)
Mar 29, 2005	37.70	38.28	31.25	31.40	23,271,600	-6.50(-17.15%)
Mar 28, 2005	39.45	39.45	37.88	37.90	4,328,800	-1.35(-3.44%)
Mar 24, 2005	39.11	39.84	39.03	39.25	899,700	+0.15(+0.38%)
Mar 23, 2005	38.69	39.35	38.69	39.10	823,600	+0.42(+1.09%)
Mar 22, 2005	39.01	39.45	38.58	38.68	761,200	-0.45(-1.15%)
Mar 21, 2005	39.15	39.50	38.81	39.13	473,100	-0.12(-0.31%)
Mar 18, 2005	38.79	39.30	38.51	39.25	1,035,100	+0.46(+1.19%)
Mar 17, 2005	39.21	39.32	38.71	38.79	859,200	-0.40(-1.02%)
Mar 16, 2005	39.16	39.45	38.68	39.19	759,300	-0.15(-0.38%)
Mar 15, 2005	39.03	39.50	39.03	39.34	752,900	+0.32(+0.82%)
Mar 14, 2005	38.92	39.19	38.70	39.02	712,300	-0.02(-0.05%)
Mar 11, 2005	38.74	39.35	38.74	39.04	1,182,800	+0.31(+0.80%)
Mar 10, 2005	38.61	38.97	38.55	38.73	803,000	+0.13(+0.34%)
Mar 09, 2005	38.15	38.76	38.05	38.60	958,700	+0.35(+0.92%)
Mar 08, 2005	38.51	38.57	38.00	38.25	681,400	-0.47(-1.21%)
Mar 07, 2005	38.38	38.99	38.23	38.72	780,600	+0.34(+0.89%)
Mar 04, 2005	38.28	38.66	38.04	38.38	870,200	+0.10(+0.26%)
Mar 03, 2005	38.41	38.60	38.00	38.28	1,158,400	-0.13(-0.34%)
Mar 02, 2005	38.80	38.80	38.00	38.41	1,788,000	-0.49(-1.26%)
Mar 01, 2005	38.81	39.29	38.65	38.90	1,042,100	-0.09(-0.23%)
Feb 28, 2005	39.00	39.30	38.45	38.99	1,228,000	-0.39(-0.99%)
Feb 25, 2005	38.20	39.40	38.20	39.38	1,094,300	+1.13(+2.95%)
Feb 24, 2005	37.90	38.34	37.80	38.25	921,400	+0.14(+0.37%)
Feb 23, 2005	37.68	38.16	37.59	38.11	936,000	+0.43(+1.14%)
Feb 22, 2005	37.60	37.99	37.35	37.68	1,306,200	+0.08(+0.21%)
Feb 18, 2005	37.63	37.77	37.30	37.60	887,600	-0.03(-0.08%)
Feb 17, 2005	38.13	38.27	37.56	37.63	910,400	-0.63(-1.65%)
Feb 16, 2005	38.05	38.50	37.72	38.26	1,415,800	+0.14(+0.37%)
Feb 15, 2005	37.70	38.23	37.58	38.12	1,156,400	+0.26(+0.69%)
Feb 14, 2005	37.73	38.14	37.63	37.86	1,440,200	+0.00(+0.00%)
Feb 11, 2005	37.00	37.99	36.71	37.86	1,524,600	+0.86(+2.32%)
Feb 10, 2005	36.88	37.09	36.61	37.00	1,385,300	+0.30(+0.82%)
Feb 09, 2005	36.81	37.04	36.70	36.70	1,752,100	-0.11(-0.30%)
Feb 08, 2005	36.90	36.97	36.50	36.81	1,107,500	-0.09(-0.24%)
Feb 07, 2005	36.83	37.10	36.58	36.90	1,537,500	+0.03(+0.08%)
Feb 04, 2005	35.90	36.87	35.84	36.87	2,491,800	+0.97(+2.70%)
Feb 03, 2005	35.40	35.98	35.40	35.90	1,936,000	+0.27(+0.76%)
Feb 02, 2005	34.85	35.75	34.84	35.63	1,996,000	+0.78(+2.24%)
Feb 01, 2005	34.05	34.92	33.86	34.85	1,577,000	+0.67(+1.96%)
Jan 31, 2005	34.21	34.65	34.04	34.18	1,690,600	-0.03(-0.09%)
Jan 28, 2005	33.94	34.35	33.40	34.21	1,170,100	+0.21(+0.62%)
Jan 27, 2005	34.45	34.51	33.50	34.00	1,595,000	+0.15(+0.44%)
Jan 26, 2005	33.85	33.89	33.39	33.85	1,454,200	+0.08(+0.24%)
Jan 25, 2005	34.05	34.23	33.57	33.77	1,284,700	-0.05(-0.15%)
Jan 24, 2005	34.03	34.39	33.80	33.82	1,356,700	-0.20(-0.60%)
Jan 21, 2005	34.83	34.95	33.94	34.02	3,372,000	-0.80(-2.30%)
Jan 20, 2005	34.33	35.12	34.07	34.83	2,487,600	+0.15(+0.43%)
Jan 19, 2005	34.59	34.95	34.25	34.67	1,875,600	+0.02(+0.06%)
Jan 18, 2005	33.10	34.72	33.10	34.66	4,283,400	+2.08(+6.39%)
Jan 14, 2005	32.78	32.90	32.44	32.58	2,452,400	-0.21(-0.64%)
Jan 13, 2005	32.40	32.98	32.40	32.78	2,062,400	+0.42(+1.30%)
Jan 12, 2005	33.00	33.21	31.92	32.37	3,415,000	-1.23(-3.66%)
Jan 11, 2005	33.46	33.81	32.91	33.59	1,315,600	+0.02(+0.04%)
Jan 10, 2005	32.77	33.66	32.55	33.58	1,965,000	+0.55(+1.67%)
Jan 07, 2005	33.49	33.53	32.72	33.03	1,058,600	-0.28(-0.86%)
Jan 06, 2005	33.34	33.34	32.58	33.31	1,536,400	-0.05(-0.13%)
Jan 05, 2005	33.45	33.81	33.29	33.36	701,200	-0.09(-0.27%)
Jan 04, 2005	34.20	34.54	33.19	33.45	1,451,400	-0.70(-2.06%)
Jan 03, 2005	34.62	34.67	33.91	34.16	1,410,400	-0.46(-1.33%)
Dec 31, 2004	34.50	34.74	34.50	34.62	493,000	+0.07(+0.19%)
Dec 30, 2004	34.70	34.78	34.39	34.55	665,400	-0.27(-0.76%)
Dec 29, 2004	34.75	34.92	34.63	34.81	560,600	+0.06(+0.17%)
Dec 28, 2004	34.27	34.83	34.24	34.76	633,000	+0.48(+1.40%)
Dec 27, 2004	34.66	34.76	34.20	34.27	634,400	-0.39(-1.13%)
Dec 23, 2004	34.70	34.73	34.42	34.66	549,400	-0.16(-0.47%)
Dec 22, 2004	34.98	35.10	34.69	34.83	1,396,600	+0.33(+0.96%)
Dec 21, 2004	34.38	34.87	33.90	34.50	1,400,200	+0.20(+0.58%)
Dec 20, 2004	34.53	34.83	34.02	34.30	1,639,200	-0.03(-0.09%)
Dec 17, 2004	34.41	34.57	34.13	34.33	1,894,000	-0.41(-1.19%)
Dec 16, 2004	34.90	35.10	34.65	34.74	1,358,000	-0.20(-0.57%)
Dec 15, 2004	34.85	35.50	34.75	34.95	1,700,400	-0.13(-0.38%)
Dec 14, 2004	34.02	35.30	34.02	35.08	3,314,400	+1.05(+3.10%)
Dec 13, 2004	33.37	34.05	33.37	34.02	1,893,400	+0.46(+1.37%)
Dec 10, 2004	32.88	33.83	32.88	33.56	1,671,800	+0.46(+1.39%)
Dec 09, 2004	32.23	33.25	32.18	33.10	2,879,000	+0.46(+1.42%)
Dec 08, 2004	32.50	32.74	32.25	32.64	1,584,400	+0.08(+0.23%)
Dec 07, 2004	33.23	33.82	32.51	32.56	2,008,000	-0.73(-2.19%)
Dec 06, 2004	32.50	33.66	32.15	33.30	2,888,600	+0.36(+1.08%)
Dec 03, 2004	31.20	33.10	31.08	32.94	4,864,000	+1.90(+6.12%)
Dec 02, 2004	30.50	31.16	30.50	31.04	2,080,200	+0.31(+1.03%)

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.