Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	31.15	31.91	31.15	31.73	2,774,421	+0.85(+2.74%)
Oct 28, 2005	30.20	30.99	29.86	30.88	2,665,272	+1.21(+4.07%)
Oct 27, 2005	30.59	30.73	29.21	29.68	2,309,638	-0.91(-2.98%)
Oct 26, 2005	30.42	31.14	30.12	30.59	2,401,526	+0.02(+0.08%)
Oct 25, 2005	31.02	31.03	30.34	30.56	1,577,135	-0.58(-1.86%)
Oct 24, 2005	30.80	31.31	30.80	31.14	1,723,660	+0.54(+1.76%)
Oct 21, 2005	31.05	31.20	30.54	30.60	1,742,286	-0.19(-0.63%)
Oct 20, 2005	31.45	31.73	30.68	30.80	2,514,152	-0.83(-2.62%)
Oct 19, 2005	30.60	31.73	30.28	31.62	2,388,985	+0.57(+1.84%)
Oct 18, 2005	31.29	31.46	30.77	31.05	941,487	-0.24(-0.77%)
Oct 17, 2005	31.26	31.42	31.00	31.29	1,043,931	-0.02(-0.05%)
Oct 14, 2005	31.10	31.61	30.84	31.31	1,409,375	+0.27(+0.86%)
Oct 13, 2005	31.33	31.77	30.75	31.05	2,336,459	-0.44(-1.41%)
Oct 12, 2005	31.21	31.61	30.53	31.49	2,030,370	+0.16(+0.51%)
Oct 11, 2005	31.37	31.69	31.18	31.33	1,407,885	-0.01(-0.03%)
Oct 10, 2005	31.86	31.89	31.25	31.34	1,137,434	-0.46(-1.44%)
Oct 07, 2005	31.73	32.41	31.45	31.79	1,447,497	+0.46(+1.47%)
Oct 06, 2005	31.73	32.41	31.09	31.34	2,443,373	-0.42(-1.32%)
Oct 05, 2005	32.49	32.58	31.62	31.75	1,444,144	-0.92(-2.81%)
Oct 04, 2005	32.82	33.40	32.67	32.67	1,858,265	-0.24(-0.73%)
Oct 03, 2005	32.04	33.06	32.04	32.91	2,915,731	+0.89(+2.77%)
Sep 30, 2005	31.73	32.28	31.49	32.03	2,079,791	+0.14(+0.45%)
Sep 29, 2005	31.20	31.94	31.00	31.88	2,320,192	+0.78(+2.51%)
Sep 28, 2005	31.29	31.89	30.93	31.10	3,161,844	+0.01(+0.03%)
Sep 27, 2005	30.60	31.21	30.45	31.09	2,569,286	+0.50(+1.63%)
Sep 26, 2005	30.48	30.92	30.19	30.59	1,954,003	+0.31(+1.04%)
Sep 23, 2005	30.28	30.63	29.82	30.28	1,719,066	+0.30(+0.99%)
Sep 22, 2005	29.68	30.34	29.47	29.98	1,750,357	+0.54(+1.83%)
Sep 21, 2005	29.52	29.68	28.93	29.44	2,663,782	-0.07(-0.25%)
Sep 20, 2005	30.12	30.47	29.47	29.52	2,619,452	-0.58(-1.93%)
Sep 19, 2005	30.41	30.46	29.90	30.09	1,220,507	-0.31(-1.03%)
Sep 16, 2005	30.08	30.48	29.81	30.41	1,850,318	+0.33(+1.10%)
Sep 15, 2005	30.38	30.60	29.89	30.08	3,367,849	-0.50(-1.63%)
Sep 14, 2005	31.41	31.57	30.58	30.58	1,322,205	-0.78(-2.49%)
Sep 13, 2005	31.41	31.55	31.18	31.36	1,953,134	-0.04(-0.13%)
Sep 12, 2005	31.09	31.54	30.97	31.40	1,039,585	+0.43(+1.40%)
Sep 09, 2005	31.09	31.33	30.88	30.96	1,074,230	+0.14(+0.47%)
Sep 08, 2005	31.00	31.43	30.73	30.82	2,290,266	-0.72(-2.30%)
Sep 07, 2005	31.08	31.69	31.08	31.54	2,545,941	+0.47(+1.50%)
Sep 06, 2005	31.08	31.12	30.00	31.08	2,343,910	+1.44(+4.86%)
Sep 02, 2005	29.80	29.83	29.52	29.64	1,672,997	-0.12(-0.41%)
Sep 01, 2005	30.34	30.38	29.42	29.76	3,297,567	-0.38(-1.26%)
Aug 31, 2005	30.14	30.44	28.99	30.14	9,965,591	+3.31(+12.34%)
Aug 30, 2005	27.38	27.42	26.66	26.83	1,480,651	-0.71(-2.57%)
Aug 29, 2005	27.57	27.74	27.32	27.53	1,092,111	-0.04(-0.15%)
Aug 26, 2005	27.57	27.86	27.24	27.57	1,815,549	+0.01(+0.03%)
Aug 25, 2005	27.55	27.67	27.42	27.57	827,247	+0.02(+0.06%)
Aug 24, 2005	27.34	27.94	27.18	27.55	1,395,965	-0.04(-0.15%)
Aug 23, 2005	27.21	27.64	27.21	27.59	818,679	+0.44(+1.63%)
Aug 22, 2005	27.66	27.76	27.01	27.15	907,215	-0.39(-1.43%)
Aug 19, 2005	27.78	27.86	27.38	27.54	889,707	-0.19(-0.67%)
Aug 18, 2005	27.62	27.97	27.24	27.73	662,220	-0.09(-0.32%)
Aug 17, 2005	27.70	28.02	27.32	27.82	886,230	+0.03(+0.12%)
Aug 16, 2005	28.44	28.44	27.22	27.78	1,768,859	-0.69(-2.43%)
Aug 15, 2005	28.29	28.58	27.90	28.48	857,422	+0.19(+0.65%)
Aug 12, 2005	28.69	28.69	27.94	28.29	1,426,015	-0.40(-1.40%)
Aug 11, 2005	27.94	28.78	27.93	28.69	2,498,630	+0.90(+3.25%)
Aug 10, 2005	27.50	28.18	27.50	27.79	1,867,578	+0.39(+1.44%)
Aug 09, 2005	27.20	27.45	27.17	27.40	1,070,132	+0.35(+1.31%)
Aug 08, 2005	27.38	27.54	26.95	27.04	797,445	-0.24(-0.89%)
Aug 05, 2005	26.98	27.32	26.88	27.28	890,949	+0.23(+0.83%)
Aug 04, 2005	27.19	27.22	26.87	27.06	855,559	-0.39(-1.41%)
Aug 03, 2005	27.70	27.80	27.30	27.45	1,672,252	-0.65(-2.32%)
Aug 02, 2005	27.98	28.19	27.94	28.10	1,093,352	+0.06(+0.20%)
Aug 01, 2005	27.58	28.11	27.58	28.04	1,019,593	+0.64(+2.32%)
Jul 29, 2005	27.81	27.94	27.41	27.41	500,918	-0.48(-1.73%)
Jul 28, 2005	27.75	28.06	27.72	27.89	688,048	+0.12(+0.44%)
Jul 27, 2005	27.65	27.78	27.20	27.77	708,164	+0.11(+0.41%)
Jul 26, 2005	27.23	27.71	27.16	27.65	695,871	+0.51(+1.87%)
Jul 25, 2005	27.55	27.65	27.02	27.15	473,599	-0.35(-1.29%)
Jul 22, 2005	27.54	27.70	27.32	27.50	620,249	+0.08(+0.29%)
Jul 21, 2005	27.42	27.69	27.16	27.42	1,191,077	-0.10(-0.35%)
Jul 20, 2005	27.49	27.62	27.11	27.52	968,185	-0.19(-0.70%)
Jul 19, 2005	27.74	27.96	27.53	27.71	1,134,951	+0.10(+0.35%)
Jul 18, 2005	27.30	27.78	27.18	27.61	684,944	+0.27(+1.00%)
Jul 15, 2005	27.38	27.49	27.22	27.34	816,444	+0.04(+0.15%)
Jul 14, 2005	27.34	27.42	27.09	27.30	1,488,226	+0.22(+0.80%)
Jul 13, 2005	27.19	27.28	27.02	27.08	534,196	-0.28(-1.03%)
Jul 12, 2005	27.19	27.54	27.12	27.36	1,117,690	+0.12(+0.44%)
Jul 11, 2005	26.97	27.53	26.90	27.24	1,166,739	+0.39(+1.44%)
Jul 08, 2005	26.47	26.94	26.28	26.86	669,298	+0.45(+1.71%)
Jul 07, 2005	26.09	26.43	26.07	26.41	1,036,853	-0.05(-0.18%)
Jul 06, 2005	26.78	26.87	26.44	26.45	736,849	-0.33(-1.23%)
Jul 05, 2005	26.41	26.90	26.32	26.79	1,230,192	+0.32(+1.22%)
Jul 01, 2005	26.36	26.56	26.18	26.46	665,324	+0.08(+0.31%)
Jun 30, 2005	26.60	26.65	26.13	26.38	1,523,491	-0.22(-0.82%)
Jun 29, 2005	26.50	26.70	26.20	26.60	716,608	+0.23(+0.85%)
Jun 28, 2005	26.05	26.53	26.01	26.37	980,851	+0.38(+1.46%)
Jun 27, 2005	25.88	26.09	25.61	26.00	862,885	-0.06(-0.22%)
Jun 24, 2005	26.19	26.29	25.95	26.05	1,014,998	-0.20(-0.77%)
Jun 23, 2005	26.86	26.92	26.14	26.25	1,009,162	-0.64(-2.37%)
Jun 22, 2005	26.08	27.06	26.08	26.89	1,437,811	+0.69(+2.64%)
Jun 21, 2005	26.18	26.40	26.14	26.20	525,380	-0.13(-0.49%)
Jun 20, 2005	26.33	26.57	26.10	26.33	667,684	-0.27(-1.00%)
Jun 17, 2005	26.77	26.80	26.29	26.59	1,134,951	+0.08(+0.30%)
Jun 16, 2005	26.28	26.59	26.28	26.51	920,999	+0.02(+0.09%)
Jun 15, 2005	26.56	26.75	26.29	26.49	891,445	-0.06(-0.24%)
Jun 14, 2005	26.46	27.08	26.41	26.55	1,550,561	-0.04(-0.15%)
Jun 13, 2005	26.35	26.79	26.33	26.59	937,886	+0.13(+0.49%)
Jun 10, 2005	26.45	26.52	26.15	26.46	958,623	+0.00(+0.00%)
Jun 09, 2005	26.25	26.72	26.05	26.46	3,001,660	-0.32(-1.20%)
Jun 08, 2005	26.41	27.17	26.33	26.79	2,909,895	+0.85(+3.26%)
Jun 07, 2005	25.73	26.30	25.73	25.94	1,229,695	+0.19(+0.72%)
Jun 06, 2005	25.73	25.87	25.45	25.75	905,849	-0.02(-0.09%)
Jun 03, 2005	25.79	26.09	25.73	25.78	1,200,515	-0.10(-0.37%)
Jun 02, 2005	25.57	25.92	25.42	25.88	1,220,631	+0.34(+1.32%)
Jun 01, 2005	25.05	25.74	25.01	25.54	1,540,379	+0.47(+1.86%)
May 31, 2005	25.46	25.47	25.02	25.07	739,456	-0.38(-1.49%)
May 27, 2005	25.12	25.48	25.12	25.45	608,825	+0.30(+1.18%)
May 26, 2005	25.07	25.37	24.88	25.15	723,562	+0.08(+0.32%)
May 25, 2005	25.39	25.39	24.97	25.07	949,062	-0.30(-1.17%)
May 24, 2005	25.10	25.42	25.05	25.37	1,574,403	+0.06(+0.25%)
May 23, 2005	24.84	25.43	24.84	25.30	1,479,161	+0.49(+1.98%)
May 20, 2005	25.01	25.01	24.52	24.81	1,347,661	+0.06(+0.26%)
May 19, 2005	24.70	25.09	24.59	24.75	1,457,307	+0.06(+0.26%)
May 18, 2005	24.36	24.91	24.09	24.68	2,264,066	+0.85(+3.58%)
May 17, 2005	23.68	24.14	23.59	23.83	1,898,249	+0.17(+0.71%)
May 16, 2005	23.70	23.80	23.50	23.66	1,502,506	+0.06(+0.27%)
May 13, 2005	24.96	24.96	23.03	23.60	4,195,221	-0.38(-1.58%)
May 12, 2005	24.19	24.40	23.52	23.97	2,979,060	-0.31(-1.26%)
May 11, 2005	24.28	24.46	24.02	24.28	1,430,733	+0.12(+0.50%)
May 10, 2005	24.48	24.55	24.10	24.16	1,608,923	-0.39(-1.57%)
May 09, 2005	24.65	24.71	24.37	24.55	971,413	-0.01(-0.03%)
May 06, 2005	24.55	24.75	24.49	24.55	1,436,197	+0.06(+0.23%)
May 05, 2005	24.53	24.73	24.32	24.50	1,352,007	+0.06(+0.26%)
May 04, 2005	24.44	24.67	24.24	24.43	1,589,800	+0.05(+0.20%)
May 03, 2005	24.22	24.55	24.19	24.39	1,478,789	+0.09(+0.36%)
May 02, 2005	24.26	24.49	24.18	24.30	1,626,556	+0.02(+0.07%)
Apr 29, 2005	24.63	24.68	23.78	24.28	2,466,469	-0.27(-1.12%)
Apr 28, 2005	24.72	25.01	24.44	24.55	1,795,681	-0.34(-1.36%)
Apr 27, 2005	25.02	25.17	24.73	24.89	1,225,598	-0.12(-0.48%)
Apr 26, 2005	25.42	25.49	25.01	25.01	1,372,868	-0.39(-1.55%)
Apr 25, 2005	25.13	25.63	25.09	25.41	1,208,958	+0.41(+1.64%)
Apr 22, 2005	25.77	25.77	24.96	25.00	1,673,369	-0.77(-2.97%)
Apr 21, 2005	25.87	25.94	25.67	25.76	1,996,470	+0.22(+0.85%)
Apr 20, 2005	25.83	25.83	25.43	25.54	1,102,045	-0.28(-1.09%)
Apr 19, 2005	25.88	26.19	25.63	25.83	1,411,983	-0.05(-0.19%)
Apr 18, 2005	25.54	25.92	25.37	25.88	1,942,331	+0.21(+0.82%)
Apr 15, 2005	26.27	26.27	25.57	25.67	1,645,058	-0.60(-2.30%)
Apr 14, 2005	26.62	26.70	26.23	26.27	987,929	-0.35(-1.33%)
Apr 13, 2005	26.62	27.04	26.57	26.62	1,046,290	-0.25(-0.93%)
Apr 12, 2005	26.74	27.05	26.62	26.87	1,143,270	+0.13(+0.48%)
Apr 11, 2005	26.80	27.15	26.66	26.74	837,181	-0.06(-0.21%)
Apr 08, 2005	26.99	27.19	26.70	26.80	1,285,450	-0.19(-0.72%)
Apr 07, 2005	27.12	27.19	26.64	26.99	883,250	-0.12(-0.45%)
Apr 06, 2005	27.38	27.40	27.01	27.12	1,063,302	-0.20(-0.74%)
Apr 05, 2005	27.20	27.52	27.06	27.32	1,033,376	+0.11(+0.41%)
Apr 04, 2005	27.06	27.38	26.76	27.20	1,428,374	+0.07(+0.27%)
Apr 01, 2005	27.80	28.06	27.00	27.13	1,861,369	-0.67(-2.40%)
Mar 31, 2005	28.15	28.39	27.74	27.80	2,325,532	+0.27(+0.97%)
Mar 30, 2005	27.12	27.61	27.12	27.53	1,510,081	+0.66(+2.46%)
Mar 29, 2005	27.60	27.68	26.81	26.87	2,202,599	-0.79(-2.85%)
Mar 28, 2005	27.45	27.92	27.31	27.66	4,253,707	+1.40(+5.34%)
Mar 24, 2005	26.02	26.30	25.93	26.26	1,581,977	+0.24(+0.93%)
Mar 23, 2005	26.23	26.29	25.96	26.02	1,267,941	-0.29(-1.10%)
Mar 22, 2005	26.47	26.81	26.28	26.31	1,286,195	-0.27(-1.00%)
Mar 21, 2005	26.70	26.83	26.37	26.58	2,804,347	-0.13(-0.48%)
Mar 18, 2005	25.93	26.86	25.93	26.70	3,971,956	+1.08(+4.21%)
Mar 17, 2005	25.25	25.69	25.01	25.63	1,716,458	+0.41(+1.63%)
Mar 16, 2005	25.65	25.65	25.20	25.21	1,017,730	-0.44(-1.73%)
Mar 15, 2005	25.63	25.82	25.42	25.66	1,468,855	+0.06(+0.22%)
Mar 14, 2005	25.07	25.67	25.04	25.60	1,534,419	+0.55(+2.19%)
Mar 11, 2005	25.31	25.45	24.92	25.05	1,339,465	-0.38(-1.49%)
Mar 10, 2005	25.38	25.49	25.09	25.43	1,023,691	+0.10(+0.38%)
Mar 09, 2005	25.39	25.51	25.27	25.34	1,377,959	-0.19(-0.73%)
Mar 08, 2005	25.22	25.59	25.22	25.52	1,293,024	+0.21(+0.83%)
Mar 07, 2005	25.21	25.43	25.05	25.31	1,532,059	+0.18(+0.70%)
Mar 04, 2005	25.13	25.25	24.78	25.13	1,706,896	+0.25(+1.00%)
Mar 03, 2005	24.80	25.13	24.60	24.88	2,018,449	+0.40(+1.64%)
Mar 02, 2005	24.30	24.62	24.20	24.48	2,502,107	+0.12(+0.50%)
Mar 01, 2005	24.18	24.44	24.18	24.36	2,099,411	+0.08(+0.33%)
Feb 28, 2005	24.16	24.59	24.13	24.28	3,722,987	-0.62(-2.49%)
Feb 25, 2005	24.84	25.05	24.81	24.90	1,310,409	-0.02(-0.06%)
Feb 24, 2005	24.75	24.92	24.34	24.92	1,144,885	+0.04(+0.16%)
Feb 23, 2005	24.77	24.95	24.72	24.88	760,938	+0.11(+0.46%)
Feb 22, 2005	25.09	25.10	24.56	24.76	1,431,230	-0.31(-1.25%)
Feb 18, 2005	24.71	25.25	24.67	25.08	1,509,336	+0.44(+1.80%)
Feb 17, 2005	25.09	25.20	24.59	24.63	959,741	-0.42(-1.67%)
Feb 16, 2005	25.12	25.12	24.86	25.05	676,127	-0.06(-0.26%)
Feb 15, 2005	24.94	25.35	24.94	25.12	1,162,766	+0.13(+0.52%)
Feb 14, 2005	25.19	25.19	24.78	24.99	868,597	-0.12(-0.48%)
Feb 11, 2005	24.48	25.36	24.47	25.11	1,653,377	+0.68(+2.80%)
Feb 10, 2005	24.47	24.59	24.13	24.43	1,185,490	+0.02(+0.10%)
Feb 09, 2005	24.85	24.85	24.37	24.40	1,374,234	-0.45(-1.81%)
Feb 08, 2005	24.81	25.02	24.79	24.85	991,281	-0.03(-0.13%)
Feb 07, 2005	24.72	25.00	24.65	24.88	843,638	+0.06(+0.23%)
Feb 04, 2005	24.58	24.85	24.58	24.83	1,397,703	+0.16(+0.65%)
Feb 03, 2005	24.96	25.06	24.60	24.67	1,501,016	-0.31(-1.26%)
Feb 02, 2005	25.01	25.20	24.72	24.98	1,378,208	-0.23(-0.89%)
Feb 01, 2005	24.76	25.27	24.04	25.21	3,623,151	-0.10(-0.41%)
Jan 31, 2005	25.41	25.50	25.21	25.31	776,336	-0.06(-0.22%)
Jan 28, 2005	25.41	25.49	25.13	25.37	854,814	-0.16(-0.63%)
Jan 27, 2005	25.57	25.67	25.31	25.53	1,670,762	-0.18(-0.69%)
Jan 26, 2005	25.75	25.77	25.50	25.71	1,075,968	+0.09(+0.35%)
Jan 25, 2005	25.57	25.77	25.54	25.62	2,097,921	+0.22(+0.86%)
Jan 24, 2005	25.43	25.60	25.24	25.40	1,610,413	-0.03(-0.13%)
Jan 21, 2005	25.63	25.75	25.35	25.43	2,311,873	-0.15(-0.57%)
Jan 20, 2005	25.34	25.71	25.30	25.58	2,011,620	+0.21(+0.83%)
Jan 19, 2005	25.53	25.59	25.30	25.37	1,093,477	-0.32(-1.25%)
Jan 18, 2005	25.39	25.76	25.35	25.69	1,009,286	+0.30(+1.17%)
Jan 14, 2005	25.45	25.55	25.30	25.39	1,200,639	-0.10(-0.38%)
Jan 13, 2005	25.50	25.61	25.37	25.49	1,486,363	-0.01(-0.03%)
Jan 12, 2005	25.44	25.53	25.24	25.50	1,174,190	+0.06(+0.22%)
Jan 11, 2005	25.39	25.69	25.23	25.44	1,305,193	+0.07(+0.29%)
Jan 10, 2005	25.29	25.74	25.25	25.37	1,853,919	+0.00(+0.00%)
Jan 07, 2005	25.57	26.18	25.15	25.37	7,662,161	+0.97(+3.96%)
Jan 06, 2005	24.84	24.92	24.33	24.40	2,748,345	-0.29(-1.17%)
Jan 05, 2005	25.09	25.18	24.60	24.69	2,382,776	-0.46(-1.83%)
Jan 04, 2005	25.61	25.66	24.96	25.15	2,355,954	-0.30(-1.17%)
Jan 03, 2005	25.95	26.29	25.45	25.45	2,143,120	-0.30(-1.16%)
Dec 31, 2004	25.96	25.96	25.66	25.75	876,420	-0.20(-0.78%)
Dec 30, 2004	25.61	26.02	25.54	25.95	1,840,508	+0.39(+1.54%)
Dec 29, 2004	25.12	25.57	25.05	25.55	1,033,625	+0.44(+1.76%)
Dec 28, 2004	24.96	25.42	24.95	25.11	1,621,465	-0.29(-1.14%)
Dec 27, 2004	25.71	25.77	25.26	25.40	1,049,395	-0.23(-0.91%)
Dec 23, 2004	25.31	25.73	25.16	25.63	1,837,279	+0.46(+1.82%)
Dec 22, 2004	25.17	25.44	24.99	25.17	1,351,386	+0.01(+0.03%)
Dec 21, 2004	24.88	25.18	24.81	25.17	2,156,531	+0.24(+0.97%)
Dec 20, 2004	24.96	25.17	24.79	24.92	2,219,115	+0.22(+0.88%)
Dec 17, 2004	24.83	25.09	24.68	24.71	2,450,823	-0.22(-0.87%)
Dec 16, 2004	24.88	25.05	24.78	24.92	1,938,978	+0.08(+0.32%)
Dec 15, 2004	24.69	25.29	24.66	24.84	2,171,183	+0.23(+0.92%)
Dec 14, 2004	24.49	24.69	24.32	24.62	4,855,455	+0.34(+1.39%)
Dec 13, 2004	24.48	24.88	24.28	24.28	2,417,793	+0.23(+0.94%)
Dec 10, 2004	24.22	24.32	23.98	24.05	1,841,750	-0.17(-0.70%)
Dec 09, 2004	24.44	24.45	24.05	24.22	4,299,279	-0.27(-1.12%)
Dec 08, 2004	24.88	25.03	24.39	24.50	1,782,518	-0.31(-1.23%)
Dec 07, 2004	24.64	25.21	24.40	24.80	2,357,072	+0.03(+0.13%)
Dec 06, 2004	24.90	24.93	24.56	24.77	1,680,447	-0.28(-1.12%)
Dec 03, 2004	25.21	25.38	24.97	25.05	1,799,530	-0.15(-0.61%)
Dec 02, 2004	25.30	25.64	25.12	25.21	1,770,474	-0.10(-0.38%)
Dec 01, 2004	24.84	25.56	24.84	25.30	2,487,331	+0.66(+2.68%)
Nov 30, 2004	25.38	25.38	24.56	24.64	2,341,054	-0.66(-2.61%)
Nov 29, 2004	26.01	26.06	25.25	25.30	1,714,347	-0.65(-2.51%)
Nov 26, 2004	26.00	26.04	25.78	25.96	1,222,742	+0.10(+0.41%)
Nov 24, 2004	25.77	26.08	25.66	25.85	3,976,550	+0.38(+1.49%)
Nov 23, 2004	24.96	25.72	24.91	25.47	1,880,989	+0.51(+2.03%)
Nov 22, 2004	25.09	25.11	24.83	24.96	1,848,082	-0.13(-0.51%)
Nov 19, 2004	25.45	25.47	24.89	25.09	2,112,325	-0.07(-0.29%)
Nov 18, 2004	25.17	25.20	25.01	25.17	1,287,064	+0.00(+0.00%)
Nov 17, 2004	25.33	25.45	25.06	25.17	1,528,955	+0.16(+0.64%)
Nov 16, 2004	25.45	25.45	24.84	25.01	1,344,929	-0.36(-1.43%)
Nov 15, 2004	25.41	25.61	25.09	25.37	2,620,445	+0.25(+0.99%)
Nov 12, 2004	24.32	25.27	24.09	25.12	3,767,938	+0.72(+2.97%)
Nov 11, 2004	23.94	24.41	23.80	24.39	16,543,216	-1.48(-5.73%)
Nov 10, 2004	25.69	25.92	25.57	25.88	2,185,960	+0.43(+1.68%)
Nov 09, 2004	26.16	26.16	25.42	25.45	2,032,357	-0.42(-1.62%)
Nov 08, 2004	26.10	26.10	25.43	25.87	1,749,240	-0.23(-0.90%)
Nov 05, 2004	26.13	26.38	25.91	26.10	3,395,788	+1.10(+4.38%)
Nov 04, 2004	24.84	25.01	24.19	25.01	2,682,160	+0.86(+3.57%)
Nov 03, 2004	24.80	25.21	24.08	24.14	3,369,339	+0.05(+0.20%)
Nov 02, 2004	24.16	24.41	23.90	24.10	1,479,161	+0.13(+0.54%)

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.