Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.37	22.40	22.22	22.28	3,984,864	-0.17(-0.74%)
Nov 29, 2005	22.64	22.64	22.35	22.44	2,530,341	+0.22(+0.99%)
Nov 28, 2005	22.36	22.37	22.11	22.22	3,064,801	-0.04(-0.16%)
Nov 25, 2005	22.29	22.38	22.11	22.26	1,774,487	-0.41(-1.82%)
Nov 23, 2005	22.67	22.73	22.58	22.67	1,572,674	+0.10(+0.44%)
Nov 22, 2005	22.27	22.58	22.23	22.57	3,499,578	+0.48(+2.18%)
Nov 21, 2005	22.16	22.22	22.01	22.09	10,781,540	-0.34(-1.52%)
Nov 18, 2005	23.31	23.36	22.19	22.44	12,673,288	-0.96(-4.09%)
Nov 17, 2005	23.29	23.46	23.22	23.39	1,772,039	+0.09(+0.41%)
Nov 16, 2005	23.29	23.33	23.16	23.30	1,815,428	-0.22(-0.92%)
Nov 15, 2005	23.82	23.73	23.50	23.51	2,803,356	-0.31(-1.28%)
Nov 14, 2005	23.95	23.99	23.77	23.82	2,181,006	-0.24(-0.99%)
Nov 11, 2005	24.12	24.16	24.00	24.06	2,770,647	+0.07(+0.30%)
Nov 10, 2005	24.13	24.18	23.93	23.99	3,195,634	+0.08(+0.34%)
Nov 09, 2005	23.76	23.94	23.70	23.90	1,690,824	+0.04(+0.19%)
Nov 08, 2005	23.89	23.92	23.78	23.86	1,866,604	-0.12(-0.49%)
Nov 07, 2005	23.66	24.02	23.84	23.98	2,743,502	+0.32(+1.37%)
Nov 04, 2005	23.68	23.73	23.44	23.65	2,197,471	+0.09(+0.38%)
Nov 03, 2005	23.53	23.73	23.42	23.56	3,127,325	+0.21(+0.90%)
Nov 02, 2005	23.11	23.37	23.11	23.35	2,228,845	+0.04(+0.15%)
Nov 01, 2005	23.36	23.38	23.21	23.32	4,779,434	-0.05(-0.21%)
Oct 31, 2005	23.55	23.60	23.26	23.37	6,557,704	-0.18(-0.76%)
Oct 28, 2005	23.63	23.71	23.42	23.55	6,522,103	+0.47(+2.05%)
Oct 27, 2005	23.22	23.46	23.01	23.07	5,849,911	+0.89(+4.01%)
Oct 26, 2005	22.43	22.50	22.16	22.18	2,737,494	-0.19(-0.86%)
Oct 25, 2005	22.57	22.62	22.36	22.38	3,058,125	-0.54(-2.35%)
Oct 24, 2005	22.69	22.92	22.69	22.92	1,925,346	+0.49(+2.18%)
Oct 21, 2005	22.79	22.87	22.43	22.43	2,322,297	-0.28(-1.25%)
Oct 20, 2005	22.72	22.93	22.70	22.71	2,526,558	-0.68(-2.92%)
Oct 19, 2005	23.13	23.41	23.11	23.39	2,612,000	+0.39(+1.68%)
Oct 18, 2005	22.88	23.15	22.77	23.01	1,877,062	+0.21(+0.91%)
Oct 17, 2005	22.88	22.90	22.75	22.80	2,259,773	-0.42(-1.82%)
Oct 14, 2005	23.16	23.30	23.04	23.22	2,458,471	+0.54(+2.40%)
Oct 13, 2005	22.65	22.80	22.53	22.68	2,592,642	-0.12(-0.53%)
Oct 12, 2005	22.94	23.01	22.73	22.80	2,302,049	+0.27(+1.20%)
Oct 11, 2005	22.75	22.80	22.48	22.53	3,062,798	-0.38(-1.67%)
Oct 10, 2005	22.96	23.02	22.84	22.91	1,592,477	-0.32(-1.37%)
Oct 07, 2005	23.17	23.28	23.08	23.23	2,584,855	+0.13(+0.56%)
Oct 06, 2005	23.27	23.31	22.98	23.10	3,506,920	+0.20(+0.88%)
Oct 05, 2005	23.16	23.23	22.90	22.90	1,376,423	-0.10(-0.45%)
Oct 04, 2005	23.07	23.16	22.99	23.00	1,126,326	-0.04(-0.18%)
Oct 03, 2005	23.24	23.29	22.97	23.04	2,797,571	-0.00(-0.02%)
Sep 30, 2005	23.00	23.08	22.87	23.05	2,275,571	+0.18(+0.81%)
Sep 29, 2005	22.70	22.88	22.66	22.86	2,361,903	-0.02(-0.10%)
Sep 28, 2005	22.73	22.91	22.70	22.88	1,509,037	+0.05(+0.22%)
Sep 27, 2005	22.93	22.95	22.74	22.84	1,608,942	-0.18(-0.80%)
Sep 26, 2005	22.92	23.07	22.89	23.02	2,910,381	+0.25(+1.09%)
Sep 23, 2005	22.77	22.83	22.68	22.77	2,324,077	+0.41(+1.83%)
Sep 22, 2005	22.33	22.43	22.24	22.36	1,301,884	+0.05(+0.22%)
Sep 21, 2005	22.43	22.45	22.26	22.31	1,491,681	-0.09(-0.38%)
Sep 20, 2005	22.53	22.58	22.36	22.40	1,928,239	-0.07(-0.32%)
Sep 19, 2005	22.52	22.55	22.43	22.47	2,179,448	+0.16(+0.70%)
Sep 16, 2005	22.36	22.36	22.17	22.31	2,099,791	+0.01(+0.06%)
Sep 15, 2005	22.36	22.36	22.24	22.30	1,354,395	-0.17(-0.76%)
Sep 14, 2005	22.61	22.63	22.38	22.47	2,123,599	+0.19(+0.85%)
Sep 13, 2005	22.46	22.46	22.26	22.28	2,082,213	-0.30(-1.31%)
Sep 12, 2005	22.46	22.71	22.44	22.58	1,960,057	-0.14(-0.61%)
Sep 09, 2005	22.66	22.79	22.65	22.72	4,616,559	+0.22(+0.96%)
Sep 08, 2005	22.70	22.74	22.41	22.50	2,836,732	-0.19(-0.83%)
Sep 07, 2005	22.63	22.76	22.58	22.69	2,741,054	+0.13(+0.58%)
Sep 06, 2005	22.56	22.73	22.52	22.56	2,152,525	+0.27(+1.19%)
Sep 02, 2005	22.23	22.38	22.21	22.30	1,270,065	+0.07(+0.32%)
Sep 01, 2005	22.22	22.27	22.00	22.22	1,800,965	+0.33(+1.50%)
Aug 31, 2005	21.55	21.91	21.53	21.90	1,877,507	+0.30(+1.39%)
Aug 30, 2005	21.49	21.61	21.46	21.59	2,153,637	+0.20(+0.92%)
Aug 29, 2005	21.12	21.43	21.12	21.40	971,684	+0.08(+0.36%)
Aug 26, 2005	21.44	21.45	21.29	21.32	1,251,152	-0.17(-0.79%)
Aug 25, 2005	21.51	21.59	21.42	21.49	1,408,242	+0.23(+1.10%)
Aug 24, 2005	21.41	21.43	21.22	21.26	1,544,415	-0.13(-0.59%)
Aug 23, 2005	21.52	21.55	21.38	21.38	3,358,509	-0.32(-1.49%)
Aug 22, 2005	21.73	21.77	21.59	21.71	1,898,200	+0.04(+0.19%)
Aug 19, 2005	21.66	21.82	21.66	21.67	2,179,893	-0.04(-0.17%)
Aug 18, 2005	21.74	21.79	21.68	21.70	2,649,381	+0.17(+0.79%)
Aug 17, 2005	21.66	21.71	21.51	21.53	2,196,359	+0.06(+0.29%)
Aug 16, 2005	21.57	21.59	21.47	21.47	1,726,870	-0.03(-0.15%)
Aug 15, 2005	21.47	21.60	21.42	21.50	3,637,087	-0.02(-0.08%)
Aug 12, 2005	21.43	21.59	21.42	21.52	4,218,718	-0.01(-0.04%)
Aug 11, 2005	21.42	21.62	21.41	21.53	1,033,318	+0.12(+0.57%)
Aug 10, 2005	21.43	21.55	21.40	21.41	2,905,264	-0.04(-0.19%)
Aug 09, 2005	21.39	21.48	21.36	21.45	2,300,269	-0.10(-0.46%)
Aug 08, 2005	21.59	21.64	21.51	21.55	1,483,226	+0.14(+0.65%)
Aug 05, 2005	21.51	21.54	21.35	21.41	1,262,500	-0.13(-0.63%)
Aug 04, 2005	21.61	21.63	21.48	21.54	2,172,551	-0.03(-0.15%)
Aug 03, 2005	21.44	21.59	21.44	21.57	2,875,893	+0.07(+0.31%)
Aug 02, 2005	21.40	21.54	21.39	21.50	2,672,300	+0.14(+0.67%)
Aug 01, 2005	21.32	21.46	21.30	21.36	3,848,690	+0.04(+0.19%)
Jul 29, 2005	21.46	21.55	21.28	21.32	1,983,198	-0.09(-0.44%)
Jul 28, 2005	21.17	21.47	21.06	21.42	5,023,301	+0.32(+1.53%)
Jul 27, 2005	21.03	21.10	20.90	21.09	2,570,837	+0.21(+0.99%)
Jul 26, 2005	20.90	20.92	20.76	20.88	3,175,164	-0.16(-0.77%)
Jul 25, 2005	20.98	21.10	20.92	21.05	2,618,676	+0.15(+0.71%)
Jul 22, 2005	20.85	20.93	20.80	20.90	2,961,335	-0.22(-1.06%)
Jul 21, 2005	21.02	21.21	20.90	21.12	2,436,888	-0.02(-0.09%)
Jul 20, 2005	21.05	21.18	20.88	21.14	3,473,544	+0.02(+0.11%)
Jul 19, 2005	21.12	21.21	21.02	21.12	4,728,480	-0.29(-1.36%)
Jul 18, 2005	21.37	21.50	21.33	21.41	2,049,059	-0.16(-0.73%)
Jul 15, 2005	21.46	21.68	21.42	21.57	1,821,658	-0.23(-1.05%)
Jul 14, 2005	21.84	21.88	21.62	21.80	2,755,739	-0.05(-0.23%)
Jul 13, 2005	21.68	21.92	21.64	21.85	1,631,193	+0.19(+0.87%)
Jul 12, 2005	21.77	21.84	21.66	21.66	3,115,754	-0.09(-0.39%)
Jul 11, 2005	21.59	21.81	21.59	21.74	1,058,462	+0.06(+0.29%)
Jul 08, 2005	21.44	21.77	21.42	21.68	2,011,011	+0.01(+0.04%)
Jul 07, 2005	21.13	21.68	21.13	21.67	2,051,062	+0.09(+0.40%)
Jul 06, 2005	21.65	21.75	21.55	21.59	1,157,254	-0.01(-0.04%)
Jul 05, 2005	21.45	21.60	21.36	21.59	1,760,246	-0.09(-0.39%)
Jul 01, 2005	21.86	21.91	21.54	21.68	1,867,049	-0.12(-0.56%)
Jun 30, 2005	21.92	22.02	21.77	21.80	1,899,758	-0.13(-0.59%)
Jun 29, 2005	21.86	22.03	21.81	21.93	1,577,791	-0.03(-0.14%)
Jun 28, 2005	21.82	21.98	21.82	21.96	1,502,807	+0.01(+0.04%)
Jun 27, 2005	21.95	22.01	21.85	21.95	2,749,954	-0.18(-0.81%)
Jun 24, 2005	22.15	22.17	22.01	22.13	1,743,781	+0.04(+0.20%)
Jun 23, 2005	22.30	22.34	22.07	22.09	1,551,758	-0.29(-1.31%)
Jun 22, 2005	22.47	22.49	22.38	22.38	1,767,812	-0.09(-0.40%)
Jun 21, 2005	22.34	22.52	22.32	22.47	3,880,286	+0.36(+1.65%)
Jun 20, 2005	22.00	22.11	21.96	22.11	2,097,343	+0.07(+0.33%)
Jun 17, 2005	22.22	22.22	21.98	22.04	2,120,484	+0.02(+0.10%)
Jun 16, 2005	21.99	22.03	21.82	22.01	2,498,522	+0.09(+0.39%)
Jun 15, 2005	21.85	21.95	21.71	21.93	3,150,688	-0.17(-0.77%)
Jun 14, 2005	21.97	22.17	21.94	22.10	2,522,108	-0.04(-0.16%)
Jun 13, 2005	22.02	22.18	21.91	22.13	3,511,816	+0.05(+0.24%)
Jun 10, 2005	22.31	22.33	21.99	22.08	3,664,455	-0.50(-2.23%)
Jun 09, 2005	22.34	22.66	22.34	22.58	1,990,540	+0.11(+0.50%)
Jun 08, 2005	22.64	22.65	22.46	22.47	1,658,561	-0.17(-0.73%)
Jun 07, 2005	22.64	22.76	22.62	22.64	1,502,139	+0.13(+0.58%)
Jun 06, 2005	22.45	22.54	22.40	22.51	1,941,589	+0.22(+0.97%)
Jun 03, 2005	22.36	22.44	22.23	22.29	1,904,208	-0.19(-0.84%)
Jun 02, 2005	22.30	22.51	22.27	22.48	1,207,986	+0.05(+0.22%)
Jun 01, 2005	22.19	22.48	22.17	22.43	1,811,200	+0.09(+0.42%)
May 31, 2005	22.34	22.42	22.27	22.34	3,911,214	-0.04(-0.16%)
May 27, 2005	22.35	22.38	22.27	22.37	2,952,657	+0.17(+0.77%)
May 26, 2005	22.34	22.37	22.19	22.20	2,268,451	-0.10(-0.44%)
May 25, 2005	22.38	22.40	22.23	22.30	1,460,530	-0.05(-0.24%)
May 24, 2005	22.39	22.45	22.32	22.35	1,469,208	+0.15(+0.67%)
May 23, 2005	22.08	22.25	22.08	22.21	1,722,198	-0.04(-0.16%)
May 20, 2005	22.17	22.29	22.13	22.24	3,198,972	-0.16(-0.72%)
May 19, 2005	22.39	22.42	22.31	22.40	2,567,277	-0.19(-0.84%)
May 18, 2005	22.44	22.72	22.16	22.59	2,089,778	+0.20(+0.88%)
May 17, 2005	22.30	22.47	22.28	22.39	3,829,109	+0.08(+0.34%)
May 16, 2005	21.95	22.35	21.93	22.32	2,899,033	+0.07(+0.30%)
May 13, 2005	22.34	22.36	22.13	22.25	1,525,057	-0.20(-0.88%)
May 12, 2005	22.42	22.53	22.36	22.45	3,192,297	-0.04(-0.16%)
May 11, 2005	22.42	22.54	22.35	22.48	2,695,218	-0.08(-0.36%)
May 10, 2005	22.49	22.69	22.47	22.57	3,465,534	-0.31(-1.37%)
May 09, 2005	22.78	22.91	22.67	22.88	2,302,494	+0.11(+0.47%)
May 06, 2005	22.80	22.86	22.74	22.77	1,717,303	-0.12(-0.53%)
May 05, 2005	22.97	23.01	22.85	22.89	3,381,427	-0.21(-0.90%)
May 04, 2005	22.99	23.24	22.93	23.10	3,362,069	+0.16(+0.69%)
May 03, 2005	22.85	22.96	22.73	22.94	3,929,015	+0.36(+1.59%)
May 02, 2005	22.60	22.85	22.57	22.58	3,160,256	-0.13(-0.59%)
Apr 29, 2005	22.87	22.91	22.46	22.72	3,802,186	+0.36(+1.59%)
Apr 28, 2005	22.62	22.86	22.36	22.36	9,228,669	+1.06(+4.96%)
Apr 27, 2005	21.37	21.39	21.17	21.31	2,573,952	+0.28(+1.35%)
Apr 26, 2005	20.83	21.16	20.78	21.02	2,061,742	-0.05(-0.23%)
Apr 25, 2005	20.99	21.08	20.94	21.07	1,456,748	+0.05(+0.24%)
Apr 22, 2005	20.99	21.10	20.91	21.02	1,996,771	-0.15(-0.72%)
Apr 21, 2005	21.10	21.29	20.98	21.18	2,653,609	-0.00(-0.02%)
Apr 20, 2005	21.34	21.45	21.18	21.18	1,841,906	-0.47(-2.16%)
Apr 19, 2005	21.74	21.77	21.52	21.65	3,248,146	+0.36(+1.69%)
Apr 18, 2005	21.54	21.62	21.21	21.29	3,573,005	-0.20(-0.94%)
Apr 15, 2005	21.78	21.83	21.46	21.49	6,681,194	+0.14(+0.67%)
Apr 14, 2005	20.97	21.43	20.96	21.35	6,323,182	+0.40(+1.89%)
Apr 13, 2005	20.78	21.03	20.70	20.95	3,150,020	+0.05(+0.26%)
Apr 12, 2005	20.80	20.95	20.71	20.90	3,232,793	-0.11(-0.53%)
Apr 11, 2005	21.11	21.12	20.93	21.01	2,500,080	+0.32(+1.56%)
Apr 08, 2005	20.70	20.79	20.60	20.69	3,223,225	+0.01(+0.07%)
Apr 07, 2005	20.65	20.76	20.57	20.67	4,055,843	-0.08(-0.37%)
Apr 06, 2005	20.75	20.84	20.69	20.75	4,758,741	-0.01(-0.07%)
Apr 05, 2005	20.76	20.87	20.37	20.76	5,225,114	+0.45(+2.24%)
Apr 04, 2005	20.29	20.35	20.23	20.31	4,671,963	-0.06(-0.31%)
Apr 01, 2005	20.60	20.71	20.33	20.37	3,121,317	-0.27(-1.28%)
Mar 31, 2005	20.69	20.75	20.57	20.64	3,827,774	-0.02(-0.11%)
Mar 30, 2005	20.62	20.68	20.55	20.66	4,369,577	+0.23(+1.12%)
Mar 29, 2005	20.52	20.56	20.43	20.43	3,307,110	-0.21(-1.02%)
Mar 28, 2005	20.90	20.90	20.62	20.64	2,892,358	+0.03(+0.15%)
Mar 24, 2005	20.80	20.87	20.61	20.61	5,681,696	-0.22(-1.08%)
Mar 23, 2005	20.94	21.05	20.82	20.84	3,926,790	-0.10(-0.49%)
Mar 22, 2005	21.09	21.19	20.92	20.94	2,577,957	-0.15(-0.70%)
Mar 21, 2005	21.08	21.13	20.88	21.09	2,767,310	-0.06(-0.28%)
Mar 18, 2005	21.11	21.26	20.99	21.15	4,501,968	-0.36(-1.65%)
Mar 17, 2005	21.77	21.82	21.44	21.50	3,672,243	-0.23(-1.05%)
Mar 16, 2005	21.89	21.96	21.62	21.73	2,126,492	-0.16(-0.72%)
Mar 15, 2005	22.17	22.17	21.76	21.89	2,524,555	+0.11(+0.52%)
Mar 14, 2005	21.57	21.80	21.57	21.77	2,727,926	-0.01(-0.06%)
Mar 11, 2005	21.86	21.93	21.79	21.79	2,769,535	-0.05(-0.25%)
Mar 10, 2005	22.01	22.01	21.77	21.84	3,083,491	+0.30(+1.40%)
Mar 09, 2005	21.91	21.94	21.54	21.54	3,530,951	-0.47(-2.14%)
Mar 08, 2005	22.04	22.11	21.84	22.01	3,235,018	+0.08(+0.35%)
Mar 07, 2005	21.91	22.04	21.79	21.94	4,331,306	-0.07(-0.33%)
Mar 04, 2005	23.25	23.33	21.72	22.01	30,005,188	-0.69(-3.03%)
Mar 03, 2005	22.74	22.84	22.62	22.70	4,172,437	+0.64(+2.89%)
Mar 02, 2005	22.08	22.23	22.05	22.06	2,353,448	-0.06(-0.28%)
Mar 01, 2005	21.93	22.22	21.93	22.12	2,781,550	+0.45(+2.07%)
Feb 28, 2005	21.85	21.87	21.50	21.67	3,417,473	-0.19(-0.86%)
Feb 25, 2005	21.72	21.88	21.68	21.86	1,728,873	+0.10(+0.45%)
Feb 24, 2005	21.72	21.78	21.59	21.76	2,023,694	-0.19(-0.88%)
Feb 23, 2005	21.82	21.98	21.73	21.95	3,212,767	+0.11(+0.51%)
Feb 22, 2005	22.17	22.22	21.82	21.84	4,217,160	+0.47(+2.19%)
Feb 18, 2005	21.12	21.39	21.12	21.37	2,075,983	+0.19(+0.91%)
Feb 17, 2005	21.24	21.26	21.15	21.18	2,463,366	-0.13(-0.63%)
Feb 16, 2005	21.47	21.48	21.13	21.32	3,137,560	-0.45(-2.06%)
Feb 15, 2005	21.70	21.78	21.66	21.77	4,088,552	+0.30(+1.40%)
Feb 14, 2005	21.40	21.56	21.36	21.46	3,411,020	+0.49(+2.34%)
Feb 11, 2005	20.84	21.00	20.81	20.97	1,797,627	+0.00(+0.00%)
Feb 10, 2005	20.74	21.01	20.74	20.97	4,404,733	+0.43(+2.08%)
Feb 09, 2005	20.81	20.83	20.55	20.55	5,954,044	+0.17(+0.82%)
Feb 08, 2005	20.30	20.43	20.27	20.38	2,915,721	+0.04(+0.22%)
Feb 07, 2005	20.37	20.39	20.29	20.34	1,640,316	-0.13(-0.64%)
Feb 04, 2005	20.41	20.53	20.38	20.47	2,121,597	+0.40(+1.99%)
Feb 03, 2005	20.05	20.11	20.00	20.07	1,964,285	-0.18(-0.87%)
Feb 02, 2005	20.21	20.26	20.15	20.24	2,346,105	+0.22(+1.10%)
Feb 01, 2005	19.99	20.11	19.94	20.02	2,995,601	-0.01(-0.04%)
Jan 31, 2005	20.08	20.14	20.00	20.03	2,354,783	-0.11(-0.54%)
Jan 28, 2005	20.19	20.22	20.04	20.14	3,138,673	-0.11(-0.53%)
Jan 27, 2005	20.08	20.25	20.06	20.25	3,590,805	-0.04(-0.22%)
Jan 26, 2005	20.17	20.35	20.17	20.29	3,233,460	+0.20(+1.01%)
Jan 25, 2005	19.95	20.09	19.95	20.09	7,504,690	+0.02(+0.09%)
Jan 24, 2005	19.94	20.16	19.94	20.07	3,644,429	+0.08(+0.40%)
Jan 21, 2005	19.89	20.08	19.85	19.99	4,132,385	-0.03(-0.13%)
Jan 20, 2005	19.96	20.10	19.96	20.02	2,749,287	-0.10(-0.51%)
Jan 19, 2005	20.35	20.35	20.04	20.12	2,530,786	-0.29(-1.41%)
Jan 18, 2005	20.18	20.45	20.15	20.41	3,654,220	-0.02(-0.11%)
Jan 14, 2005	20.43	20.51	20.36	20.43	3,019,632	-0.00(-0.02%)
Jan 13, 2005	20.54	20.54	20.42	20.44	2,885,460	-0.11(-0.52%)
Jan 12, 2005	20.52	20.58	20.44	20.54	4,659,280	-0.22(-1.06%)
Jan 11, 2005	20.81	20.82	20.67	20.76	3,027,864	-0.28(-1.32%)
Jan 10, 2005	21.05	21.11	20.92	21.04	3,291,534	-0.04(-0.17%)
Jan 07, 2005	21.06	21.12	20.83	21.08	3,362,736	+0.22(+1.06%)
Jan 06, 2005	20.81	20.96	20.80	20.86	2,093,116	+0.00(+0.00%)
Jan 05, 2005	21.03	21.09	20.86	20.86	1,945,594	-0.09(-0.41%)
Jan 04, 2005	21.06	21.14	20.91	20.94	3,338,261	-0.34(-1.58%)
Jan 03, 2005	21.10	21.39	21.10	21.28	3,762,580	-0.02(-0.08%)
Dec 31, 2004	21.17	21.30	21.02	21.30	2,472,711	-0.02(-0.08%)
Dec 30, 2004	21.17	21.35	21.16	21.32	1,591,809	+0.01(+0.06%)
Dec 29, 2004	21.11	21.30	21.08	21.30	2,557,931	-0.04(-0.21%)
Dec 28, 2004	21.15	21.36	21.12	21.35	2,392,164	+0.18(+0.85%)
Dec 27, 2004	20.83	21.27	20.83	21.17	2,166,765	+0.12(+0.58%)
Dec 23, 2004	20.85	21.14	20.83	21.05	3,361,846	+0.17(+0.80%)
Dec 22, 2004	20.71	20.96	20.70	20.88	3,185,844	+0.14(+0.67%)
Dec 21, 2004	20.57	20.76	20.55	20.74	3,233,015	-0.16(-0.75%)
Dec 20, 2004	20.90	20.94	20.84	20.90	3,785,721	-0.02(-0.11%)
Dec 17, 2004	20.24	20.92	20.18	20.92	5,068,469	-0.09(-0.45%)
Dec 16, 2004	20.75	21.07	20.74	21.02	4,833,058	+0.43(+2.10%)
Dec 15, 2004	20.47	20.58	20.42	20.58	2,567,499	+0.10(+0.48%)
Dec 14, 2004	20.34	20.48	20.30	20.48	1,929,574	-0.10(-0.48%)
Dec 13, 2004	20.35	20.62	20.35	20.58	4,031,590	+0.44(+2.19%)
Dec 10, 2004	20.15	20.21	19.84	20.14	2,038,157	-0.12(-0.58%)
Dec 09, 2004	20.04	20.27	19.92	20.26	2,730,374	+0.09(+0.47%)
Dec 08, 2004	20.08	20.24	19.98	20.17	3,426,596	-0.08(-0.40%)
Dec 07, 2004	20.27	20.39	20.24	20.25	4,797,679	+0.24(+1.19%)
Dec 06, 2004	19.86	20.08	19.84	20.01	3,461,529	-0.01(-0.07%)
Dec 03, 2004	19.89	20.06	19.89	20.02	4,992,150	+0.37(+1.87%)
Dec 02, 2004	19.61	19.66	19.50	19.65	3,896,529	+0.22(+1.11%)

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.