Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.80	20.95	20.58	20.60	4,347,567	-0.19(-0.93%)
Nov 29, 2005	20.78	21.20	20.59	20.80	5,153,127	+0.03(+0.13%)
Nov 28, 2005	21.37	21.40	20.76	20.77	3,711,933	-0.53(-2.47%)
Nov 25, 2005	21.44	21.44	21.25	21.29	1,365,333	+0.06(+0.26%)
Nov 23, 2005	21.03	21.40	20.93	21.24	3,416,152	+0.33(+1.56%)
Nov 22, 2005	20.77	20.98	20.62	20.91	3,271,223	+0.12(+0.60%)
Nov 21, 2005	20.69	20.79	20.55	20.79	2,210,340	+0.15(+0.74%)
Nov 18, 2005	20.46	20.78	20.44	20.64	3,116,324	+0.17(+0.85%)
Nov 17, 2005	19.90	20.53	19.87	20.46	2,806,382	+0.52(+2.60%)
Nov 16, 2005	20.10	20.21	19.82	19.95	2,779,217	-0.11(-0.55%)
Nov 15, 2005	20.40	20.40	19.95	20.06	2,383,156	-0.33(-1.63%)
Nov 14, 2005	20.21	20.49	20.06	20.39	4,310,576	+0.26(+1.27%)
Nov 11, 2005	20.17	20.22	20.02	20.13	2,945,531	-0.08(-0.38%)
Nov 10, 2005	20.01	20.36	19.97	20.21	3,255,762	+0.19(+0.93%)
Nov 09, 2005	19.91	20.20	19.90	20.02	3,433,346	+0.12(+0.59%)
Nov 08, 2005	19.41	20.18	19.38	19.90	5,534,160	-0.50(-2.44%)
Nov 07, 2005	20.01	20.51	20.06	20.40	2,802,626	+0.39(+1.97%)
Nov 04, 2005	19.74	20.06	19.72	20.01	3,678,988	+0.36(+1.83%)
Nov 03, 2005	19.31	19.76	19.41	19.65	5,961,865	+0.34(+1.76%)
Nov 02, 2005	18.94	19.52	18.79	19.31	9,284,096	+0.37(+1.94%)
Nov 01, 2005	19.38	19.90	18.88	18.94	12,658,922	-0.78(-3.97%)
Oct 31, 2005	19.81	20.15	19.62	19.72	6,324,404	-0.03(-0.18%)
Oct 28, 2005	19.38	19.76	19.27	19.76	5,178,124	+0.50(+2.59%)
Oct 27, 2005	19.45	19.67	19.25	19.26	4,748,107	-0.12(-0.64%)
Oct 26, 2005	19.69	19.73	19.38	19.38	4,309,420	-0.30(-1.55%)
Oct 25, 2005	19.72	19.78	19.49	19.69	3,628,415	-0.05(-0.25%)
Oct 24, 2005	19.59	19.99	19.59	19.74	3,585,789	+0.28(+1.42%)
Oct 21, 2005	19.67	19.86	19.36	19.46	4,343,665	-0.11(-0.57%)
Oct 20, 2005	19.85	19.90	19.45	19.57	4,904,017	-0.36(-1.81%)
Oct 19, 2005	19.64	19.97	19.23	19.93	7,367,802	+0.18(+0.91%)
Oct 18, 2005	20.28	20.29	19.68	19.75	6,676,682	-0.71(-3.45%)
Oct 17, 2005	20.35	20.76	20.21	20.46	2,020,618	+0.09(+0.44%)
Oct 14, 2005	19.96	20.40	20.01	20.37	2,706,970	+0.42(+2.08%)
Oct 13, 2005	19.90	20.13	19.61	19.95	3,866,109	+0.03(+0.17%)
Oct 12, 2005	20.09	20.39	19.83	19.92	3,084,535	-0.17(-0.86%)
Oct 11, 2005	20.26	20.67	20.06	20.09	3,757,738	-0.17(-0.85%)
Oct 10, 2005	20.39	20.39	20.10	20.26	2,676,337	-0.12(-0.58%)
Oct 07, 2005	20.14	20.63	20.14	20.38	3,419,186	+0.28(+1.41%)
Oct 06, 2005	20.18	20.37	19.85	20.10	3,272,957	-0.06(-0.27%)
Oct 05, 2005	20.65	20.66	20.15	20.15	3,439,849	-0.64(-3.10%)
Oct 04, 2005	21.25	21.28	20.73	20.80	3,570,617	-0.45(-2.12%)
Oct 03, 2005	21.10	21.41	21.05	21.25	2,779,506	+0.01(+0.06%)
Sep 30, 2005	21.07	21.25	20.84	21.23	3,646,188	+0.17(+0.79%)
Sep 29, 2005	20.92	21.31	20.76	21.07	4,534,688	+0.11(+0.53%)
Sep 28, 2005	21.29	21.45	20.80	20.96	3,993,698	-0.33(-1.53%)
Sep 27, 2005	20.97	21.36	20.78	21.28	5,160,496	+0.32(+1.52%)
Sep 26, 2005	20.64	21.05	20.64	20.96	4,004,391	+0.37(+1.78%)
Sep 23, 2005	20.60	20.75	20.43	20.60	3,006,075	-0.09(-0.43%)
Sep 22, 2005	20.35	20.79	20.35	20.69	4,851,421	+0.26(+1.29%)
Sep 21, 2005	20.60	20.61	20.37	20.42	4,504,055	-0.17(-0.81%)
Sep 20, 2005	20.59	20.95	20.49	20.59	4,774,550	-0.27(-1.29%)
Sep 19, 2005	20.93	21.04	20.62	20.86	4,166,081	-0.01(-0.07%)
Sep 16, 2005	21.00	21.04	20.73	20.87	3,842,267	-0.10(-0.46%)
Sep 15, 2005	21.05	21.25	20.96	20.97	3,105,632	-0.07(-0.33%)
Sep 14, 2005	21.10	21.18	20.98	21.04	2,778,495	-0.08(-0.36%)
Sep 13, 2005	21.16	21.30	21.09	21.11	2,921,978	-0.20(-0.94%)
Sep 12, 2005	21.47	21.49	21.07	21.32	2,946,254	-0.15(-0.71%)
Sep 09, 2005	21.37	21.65	21.36	21.47	2,009,926	+0.18(+0.85%)
Sep 08, 2005	21.82	21.83	21.23	21.29	3,675,665	-0.53(-2.44%)
Sep 07, 2005	21.60	21.83	21.52	21.82	3,067,052	+0.37(+1.71%)
Sep 06, 2005	21.49	21.71	21.43	21.45	2,571,578	+0.14(+0.65%)
Sep 02, 2005	21.25	21.47	21.02	21.32	3,550,965	+0.03(+0.13%)
Sep 01, 2005	21.18	21.42	21.01	21.29	3,590,557	+0.06(+0.26%)
Aug 31, 2005	20.69	21.25	20.67	21.23	4,668,924	+0.48(+2.34%)
Aug 30, 2005	20.65	20.93	20.58	20.75	3,451,553	+0.10(+0.47%)
Aug 29, 2005	20.62	20.75	20.33	20.65	2,858,112	+0.03(+0.17%)
Aug 26, 2005	20.79	20.95	20.51	20.62	2,430,262	-0.17(-0.83%)
Aug 25, 2005	20.90	21.09	20.75	20.79	2,722,142	-0.04(-0.20%)
Aug 24, 2005	20.86	21.18	20.75	20.83	3,235,966	-0.11(-0.53%)
Aug 23, 2005	21.28	21.33	20.87	20.94	3,091,616	-0.42(-1.98%)
Aug 22, 2005	21.33	21.54	21.21	21.36	2,021,919	+0.06(+0.26%)
Aug 19, 2005	21.61	21.61	21.22	21.31	2,682,261	-0.15(-0.68%)
Aug 18, 2005	21.41	21.59	21.34	21.45	2,097,779	+0.00(+0.00%)
Aug 17, 2005	21.50	21.60	21.45	21.45	3,248,248	-0.11(-0.51%)
Aug 16, 2005	21.74	21.95	21.56	21.56	2,920,100	-0.24(-1.08%)
Aug 15, 2005	21.65	21.88	21.47	21.80	2,598,743	+0.08(+0.35%)
Aug 12, 2005	21.73	21.80	21.52	21.72	1,385,274	-0.11(-0.51%)
Aug 11, 2005	21.59	21.86	21.55	21.83	2,261,925	+0.24(+1.12%)
Aug 10, 2005	21.65	21.86	21.47	21.59	2,585,161	-0.06(-0.26%)
Aug 09, 2005	21.59	21.83	21.59	21.65	2,714,628	+0.03(+0.16%)
Aug 08, 2005	21.74	21.85	21.45	21.61	3,157,361	-0.12(-0.54%)
Aug 05, 2005	21.96	22.04	21.61	21.73	2,743,094	-0.23(-1.04%)
Aug 04, 2005	22.15	22.25	21.77	21.96	4,350,890	-0.28(-1.28%)
Aug 03, 2005	22.25	22.48	22.15	22.24	4,890,579	+0.13(+0.59%)
Aug 02, 2005	22.32	22.98	22.08	22.11	10,824,269	-1.16(-4.97%)
Aug 01, 2005	23.58	23.74	23.27	23.27	3,008,531	-0.20(-0.86%)
Jul 29, 2005	23.88	23.99	23.46	23.47	2,249,354	-0.51(-2.14%)
Jul 28, 2005	23.66	24.01	23.66	23.98	2,242,996	+0.35(+1.46%)
Jul 27, 2005	23.50	23.68	23.42	23.63	2,082,607	+0.15(+0.62%)
Jul 26, 2005	23.24	23.56	23.13	23.49	3,647,055	+0.28(+1.19%)
Jul 25, 2005	23.35	23.46	23.21	23.21	2,844,963	-0.21(-0.89%)
Jul 22, 2005	23.15	23.48	23.15	23.42	2,770,837	+0.28(+1.23%)
Jul 21, 2005	23.15	23.35	23.07	23.14	3,314,427	-0.08(-0.33%)
Jul 20, 2005	22.85	23.25	22.75	23.21	2,903,772	+0.37(+1.61%)
Jul 19, 2005	22.61	22.99	22.46	22.85	3,138,288	+0.31(+1.38%)
Jul 18, 2005	22.51	22.67	22.38	22.53	2,209,040	+0.02(+0.09%)
Jul 15, 2005	22.50	22.63	22.42	22.51	1,876,412	+0.02(+0.09%)
Jul 14, 2005	22.49	22.62	22.28	22.49	4,581,938	+0.06(+0.25%)
Jul 13, 2005	22.28	22.48	22.24	22.44	1,788,559	+0.16(+0.71%)
Jul 12, 2005	22.33	22.48	22.21	22.28	1,920,483	+0.01(+0.06%)
Jul 11, 2005	22.31	22.42	22.18	22.26	2,942,352	+0.08(+0.37%)
Jul 08, 2005	21.94	22.23	21.70	22.18	2,689,486	+0.19(+0.85%)
Jul 07, 2005	21.46	21.99	21.26	21.99	2,281,287	+0.27(+1.24%)
Jul 06, 2005	21.72	21.74	21.58	21.72	2,567,677	-0.14(-0.63%)
Jul 05, 2005	21.52	21.87	21.52	21.86	4,477,179	+0.10(+0.48%)
Jul 01, 2005	21.97	22.17	21.68	21.76	3,299,978	-0.22(-1.01%)
Jun 30, 2005	22.01	22.14	21.77	21.98	3,475,395	-0.19(-0.84%)
Jun 29, 2005	22.63	22.63	22.12	22.17	3,085,402	-0.43(-1.90%)
Jun 28, 2005	22.44	22.71	22.38	22.60	2,977,609	+0.50(+2.25%)
Jun 27, 2005	21.99	22.24	21.99	22.10	1,735,674	+0.16(+0.73%)
Jun 24, 2005	22.35	22.42	21.80	21.94	4,739,582	-0.42(-1.86%)
Jun 23, 2005	22.98	22.98	22.35	22.35	3,918,994	-0.62(-2.71%)
Jun 22, 2005	23.13	23.29	22.65	22.98	1,625,424	-0.12(-0.54%)
Jun 21, 2005	23.05	23.18	22.94	23.10	2,595,275	+0.09(+0.39%)
Jun 20, 2005	23.12	23.16	22.94	23.01	2,035,212	-0.28(-1.22%)
Jun 17, 2005	23.24	23.39	23.15	23.29	4,314,188	+0.37(+1.63%)
Jun 16, 2005	22.65	22.99	22.56	22.92	2,883,398	+0.20(+0.88%)
Jun 15, 2005	22.59	22.77	22.47	22.72	1,896,064	+0.13(+0.58%)
Jun 14, 2005	22.56	22.76	22.53	22.59	1,657,502	-0.01(-0.06%)
Jun 13, 2005	22.40	22.69	22.31	22.60	1,423,998	+0.11(+0.49%)
Jun 10, 2005	22.67	22.80	22.37	22.49	1,451,741	-0.10(-0.46%)
Jun 09, 2005	22.56	22.80	22.35	22.60	2,542,823	+0.06(+0.28%)
Jun 08, 2005	22.93	22.95	22.40	22.53	2,293,859	-0.39(-1.69%)
Jun 07, 2005	22.67	23.18	22.56	22.92	3,364,278	+0.36(+1.60%)
Jun 06, 2005	22.28	22.61	22.28	22.56	1,383,684	+0.16(+0.71%)
Jun 03, 2005	22.65	22.77	22.28	22.40	1,552,310	-0.28(-1.25%)
Jun 02, 2005	22.46	22.74	22.36	22.69	2,900,160	+0.34(+1.52%)
Jun 01, 2005	22.15	22.56	22.04	22.35	3,168,198	+0.19(+0.84%)
May 31, 2005	22.40	22.49	22.04	22.16	4,129,524	-0.25(-1.11%)
May 27, 2005	22.42	22.48	22.27	22.41	1,293,808	+0.09(+0.40%)
May 26, 2005	22.18	22.40	22.16	22.32	2,866,348	+0.24(+1.10%)
May 25, 2005	22.14	22.28	22.01	22.08	1,226,763	-0.07(-0.31%)
May 24, 2005	22.48	22.49	22.04	22.15	2,208,895	-0.33(-1.48%)
May 23, 2005	22.10	22.49	22.06	22.48	2,126,678	+0.37(+1.69%)
May 20, 2005	22.13	22.22	22.01	22.10	1,965,132	+0.03(+0.13%)
May 19, 2005	22.15	22.44	22.01	22.08	2,425,782	+0.06(+0.25%)
May 18, 2005	21.71	22.19	21.71	22.02	3,213,281	+0.60(+2.81%)
May 17, 2005	21.00	21.44	21.00	21.42	2,783,552	+0.44(+2.11%)
May 16, 2005	20.78	21.09	20.75	20.98	3,185,248	+0.20(+0.97%)
May 13, 2005	21.01	21.04	20.46	20.78	3,601,394	-0.17(-0.83%)
May 12, 2005	21.16	21.21	20.84	20.95	3,576,686	-0.21(-1.01%)
May 11, 2005	21.20	21.35	20.98	21.16	2,692,376	+0.06(+0.30%)
May 10, 2005	21.36	21.41	21.00	21.10	3,634,050	-0.26(-1.20%)
May 09, 2005	21.36	21.42	21.18	21.36	2,987,290	+0.09(+0.42%)
May 06, 2005	21.25	21.42	21.07	21.27	6,327,438	+0.13(+0.62%)
May 05, 2005	20.93	21.38	20.90	21.14	4,531,798	+0.21(+1.03%)
May 04, 2005	20.67	21.00	20.66	20.92	5,573,607	+0.24(+1.14%)
May 03, 2005	21.21	21.36	20.67	20.69	13,079,258	-1.46(-6.59%)
May 02, 2005	21.79	22.19	21.73	22.15	2,640,069	+0.35(+1.62%)
Apr 29, 2005	22.17	22.26	21.63	21.79	5,038,109	-0.30(-1.35%)
Apr 28, 2005	22.17	22.35	22.05	22.09	2,750,607	-0.28(-1.24%)
Apr 27, 2005	22.28	22.58	22.17	22.37	3,326,854	-0.06(-0.25%)
Apr 26, 2005	22.58	22.84	22.40	22.42	2,470,720	-0.28(-1.25%)
Apr 25, 2005	22.33	22.76	22.28	22.71	2,800,747	+0.41(+1.83%)
Apr 22, 2005	22.49	22.63	22.14	22.30	3,572,640	-0.19(-0.83%)
Apr 21, 2005	22.25	22.51	22.22	22.49	5,342,271	+0.48(+2.20%)
Apr 20, 2005	23.07	23.09	21.92	22.00	6,004,058	-1.08(-4.68%)
Apr 19, 2005	23.06	23.25	22.68	23.08	2,532,564	+0.02(+0.09%)
Apr 18, 2005	22.53	23.09	22.49	23.06	3,134,242	+0.46(+2.05%)
Apr 15, 2005	22.89	23.16	22.36	22.60	3,891,251	-0.30(-1.30%)
Apr 14, 2005	23.62	23.79	22.88	22.89	5,894,386	-0.66(-2.79%)
Apr 13, 2005	23.98	24.02	23.53	23.55	2,086,075	-0.49(-2.04%)
Apr 12, 2005	23.63	24.18	23.40	24.04	4,680,339	+0.65(+2.78%)
Apr 11, 2005	23.52	23.59	23.18	23.39	3,889,517	-0.10(-0.41%)
Apr 08, 2005	23.70	23.83	23.48	23.49	2,489,360	-0.21(-0.88%)
Apr 07, 2005	23.70	23.95	23.67	23.70	2,460,895	+0.03(+0.12%)
Apr 06, 2005	23.88	23.96	23.56	23.67	2,982,233	-0.31(-1.30%)
Apr 05, 2005	23.81	24.07	23.79	23.98	2,258,168	+0.12(+0.52%)
Apr 04, 2005	23.73	23.95	23.52	23.86	2,450,925	+0.12(+0.53%)
Apr 01, 2005	24.00	24.01	23.68	23.73	3,803,543	-0.26(-1.10%)
Mar 31, 2005	23.85	24.08	23.71	23.99	3,005,063	+0.22(+0.93%)
Mar 30, 2005	23.64	23.87	23.60	23.77	3,026,882	+0.13(+0.56%)
Mar 29, 2005	23.77	23.91	23.63	23.64	3,083,957	-0.21(-0.90%)
Mar 28, 2005	23.76	24.08	23.71	23.86	4,033,434	+0.10(+0.41%)
Mar 24, 2005	23.81	23.89	23.67	23.76	3,368,902	+0.30(+1.27%)
Mar 23, 2005	23.52	23.66	23.33	23.46	5,188,383	-0.15(-0.64%)
Mar 22, 2005	23.63	23.88	23.49	23.61	5,887,884	+0.12(+0.50%)
Mar 21, 2005	23.67	23.67	23.32	23.50	4,116,519	+0.25(+1.07%)
Mar 18, 2005	23.41	23.72	23.12	23.25	4,690,165	-0.03(-0.15%)
Mar 17, 2005	23.46	23.50	22.77	23.28	4,494,663	-0.18(-0.77%)
Mar 16, 2005	23.06	23.52	22.97	23.46	4,723,543	+0.41(+1.77%)
Mar 15, 2005	23.26	23.47	23.05	23.05	3,003,907	-0.19(-0.80%)
Mar 14, 2005	23.08	23.25	22.98	23.24	3,673,931	+0.17(+0.72%)
Mar 11, 2005	23.01	23.27	22.91	23.07	4,246,854	-0.03(-0.12%)
Mar 10, 2005	23.39	23.53	22.98	23.10	6,000,590	-0.36(-1.53%)
Mar 09, 2005	23.65	23.84	23.40	23.46	5,663,339	-0.51(-2.14%)
Mar 08, 2005	24.01	24.14	23.90	23.97	3,780,568	-0.11(-0.46%)
Mar 07, 2005	24.01	24.19	23.66	24.08	3,319,918	+0.07(+0.29%)
Mar 04, 2005	23.74	24.28	23.74	24.01	3,000,150	+0.51(+2.15%)
Mar 03, 2005	23.60	23.76	23.43	23.51	3,467,447	-0.06(-0.26%)
Mar 02, 2005	23.68	23.94	23.56	23.57	3,672,052	-0.24(-0.99%)
Mar 01, 2005	23.46	23.94	23.41	23.81	5,736,887	+0.47(+2.02%)
Feb 28, 2005	23.47	23.54	23.25	23.34	4,848,820	-0.14(-0.59%)
Feb 25, 2005	23.35	23.59	23.29	23.47	5,170,466	+0.24(+1.01%)
Feb 24, 2005	23.32	23.61	23.10	23.24	11,971,993	+0.35(+1.54%)
Feb 23, 2005	24.40	24.74	22.88	22.89	20,132,784	-2.33(-9.22%)
Feb 22, 2005	25.47	25.57	25.21	25.21	3,679,711	-0.28(-1.11%)
Feb 18, 2005	25.62	25.62	25.23	25.50	2,901,171	-0.05(-0.19%)
Feb 17, 2005	25.56	25.77	25.50	25.54	2,388,214	-0.02(-0.08%)
Feb 16, 2005	25.60	25.70	25.40	25.56	4,569,078	-0.03(-0.11%)
Feb 15, 2005	25.71	25.78	25.47	25.59	1,624,413	-0.05(-0.19%)
Feb 14, 2005	25.77	25.78	25.51	25.64	1,778,445	-0.10(-0.38%)
Feb 11, 2005	25.78	25.84	25.37	25.74	2,989,169	-0.03(-0.13%)
Feb 10, 2005	25.81	25.92	25.57	25.77	2,266,260	+0.06(+0.24%)
Feb 09, 2005	26.26	26.26	25.46	25.71	2,598,743	-0.55(-2.08%)
Feb 08, 2005	26.51	26.60	26.18	26.26	2,356,714	+0.00(+0.00%)
Feb 07, 2005	26.33	26.49	26.13	26.26	2,041,715	-0.06(-0.24%)
Feb 04, 2005	25.95	26.36	25.90	26.32	3,178,313	+0.50(+1.93%)
Feb 03, 2005	25.65	26.04	25.57	25.82	1,805,176	-0.01(-0.03%)
Feb 02, 2005	25.67	25.89	25.49	25.83	2,123,354	+0.14(+0.54%)
Feb 01, 2005	25.47	25.71	25.40	25.69	3,001,306	+0.22(+0.87%)
Jan 31, 2005	25.61	25.64	25.26	25.47	2,500,775	+0.03(+0.11%)
Jan 28, 2005	25.19	25.54	25.15	25.44	3,450,541	+0.33(+1.32%)
Jan 27, 2005	24.98	25.15	24.82	25.11	2,117,286	+0.13(+0.53%)
Jan 26, 2005	24.85	25.33	24.57	24.98	3,419,475	+0.08(+0.31%)
Jan 25, 2005	24.98	25.14	24.86	24.90	2,464,652	-0.07(-0.28%)
Jan 24, 2005	24.91	25.10	24.78	24.97	4,391,927	-0.03(-0.11%)
Jan 21, 2005	25.23	25.43	24.96	25.00	2,608,135	-0.08(-0.30%)
Jan 20, 2005	25.07	25.30	24.96	25.07	2,591,518	+0.00(+0.00%)
Jan 19, 2005	25.27	25.39	25.04	25.07	1,852,282	-0.28(-1.09%)
Jan 18, 2005	24.83	25.39	24.63	25.35	2,622,296	+0.28(+1.13%)
Jan 14, 2005	24.57	25.19	24.47	25.07	2,481,558	+0.60(+2.46%)
Jan 13, 2005	24.15	24.68	24.10	24.46	2,328,682	+0.29(+1.20%)
Jan 12, 2005	24.15	24.23	23.83	24.17	2,588,628	-0.05(-0.20%)
Jan 11, 2005	24.32	24.42	24.17	24.22	2,643,248	-0.28(-1.16%)
Jan 10, 2005	24.37	24.78	24.34	24.51	1,922,362	+0.07(+0.28%)
Jan 07, 2005	24.49	24.60	24.31	24.44	1,453,620	-0.07(-0.28%)
Jan 06, 2005	24.26	24.52	24.21	24.51	2,602,933	+0.21(+0.88%)
Jan 05, 2005	24.65	24.86	24.27	24.29	2,963,593	-0.48(-1.93%)
Jan 04, 2005	25.27	25.28	24.55	24.77	3,078,900	-0.54(-2.13%)
Jan 03, 2005	25.29	25.46	25.20	25.31	2,302,673	+0.03(+0.11%)
Dec 31, 2004	25.47	25.52	25.28	25.28	1,055,825	-0.19(-0.73%)
Dec 30, 2004	25.45	25.62	25.34	25.47	1,065,940	+0.02(+0.08%)
Dec 29, 2004	25.36	25.47	25.18	25.45	1,072,442	+0.04(+0.16%)
Dec 28, 2004	25.23	25.41	25.15	25.41	1,322,852	+0.31(+1.24%)
Dec 27, 2004	25.05	25.29	25.00	25.09	1,521,966	-0.03(-0.14%)
Dec 23, 2004	25.21	25.30	25.03	25.13	1,099,751	-0.12(-0.47%)
Dec 22, 2004	24.98	25.36	24.96	25.25	2,958,536	+0.36(+1.45%)
Dec 21, 2004	24.83	24.95	24.60	24.89	2,154,276	+0.19(+0.78%)
Dec 20, 2004	24.87	24.98	24.66	24.69	2,239,384	-0.17(-0.70%)
Dec 17, 2004	25.28	25.40	24.68	24.87	3,844,579	-0.47(-1.86%)
Dec 16, 2004	25.33	25.40	24.95	25.34	2,746,128	+0.07(+0.27%)
Dec 15, 2004	24.91	25.32	24.87	25.27	3,217,471	+0.35(+1.42%)
Dec 14, 2004	24.91	25.00	24.80	24.91	2,166,992	+0.03(+0.11%)
Dec 13, 2004	24.74	24.91	24.66	24.89	2,104,714	+0.21(+0.84%)
Dec 10, 2004	24.52	24.85	24.52	24.68	2,611,459	-0.03(-0.14%)
Dec 09, 2004	24.56	24.81	24.45	24.71	1,969,467	+0.15(+0.59%)
Dec 08, 2004	24.52	24.65	24.40	24.57	1,088,770	+0.05(+0.20%)
Dec 07, 2004	24.84	24.92	24.52	24.52	1,530,058	-0.35(-1.42%)
Dec 06, 2004	24.56	24.94	24.55	24.87	2,283,455	+0.18(+0.73%)
Dec 03, 2004	24.52	24.91	24.52	24.69	2,113,529	+0.17(+0.71%)
Dec 02, 2004	24.61	24.65	24.34	24.52	2,142,139	-0.28(-1.12%)

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.