Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.77	14.13	13.77	13.97	2,798,476	+0.24(+1.71%)
Oct 28, 2005	13.62	13.73	13.42	13.73	1,594,706	+0.23(+1.69%)
Oct 27, 2005	13.88	13.92	13.45	13.51	1,645,548	-0.44(-3.15%)
Oct 26, 2005	14.07	14.13	13.94	13.95	2,236,411	-0.12(-0.84%)
Oct 25, 2005	14.17	14.26	13.97	14.06	4,392,036	-0.09(-0.67%)
Oct 24, 2005	13.91	14.29	13.90	14.16	1,811,963	+0.25(+1.81%)
Oct 21, 2005	14.20	14.25	13.89	13.91	2,218,954	-0.29(-2.04%)
Oct 20, 2005	14.11	14.22	14.05	14.20	2,915,706	+0.03(+0.22%)
Oct 19, 2005	14.17	14.20	13.98	14.17	1,767,237	+0.05(+0.39%)
Oct 18, 2005	14.03	14.15	13.91	14.11	2,008,195	+0.08(+0.56%)
Oct 17, 2005	13.97	14.06	13.91	14.03	1,193,194	+0.00(+0.00%)
Oct 14, 2005	13.98	14.06	13.82	14.03	1,024,867	+0.06(+0.45%)
Oct 13, 2005	13.91	14.13	13.76	13.97	1,763,032	+0.02(+0.17%)
Oct 12, 2005	13.77	14.05	13.77	13.95	864,696	+0.05(+0.40%)
Oct 11, 2005	14.09	14.17	13.88	13.89	1,232,058	-0.24(-1.67%)
Oct 10, 2005	14.22	14.31	14.06	14.13	742,752	-0.08(-0.55%)
Oct 07, 2005	14.13	14.20	14.01	14.20	992,884	+0.09(+0.61%)
Oct 06, 2005	14.02	14.25	14.00	14.12	1,332,213	+0.13(+0.95%)
Oct 05, 2005	14.08	14.20	13.95	13.98	625,394	-0.17(-1.22%)
Oct 04, 2005	14.31	14.35	14.10	14.16	728,353	-0.15(-1.04%)
Oct 03, 2005	14.11	14.31	14.02	14.31	1,488,817	+0.14(+1.00%)
Sep 30, 2005	14.01	14.37	13.95	14.17	1,685,176	+0.16(+1.18%)
Sep 29, 2005	13.85	14.02	13.81	14.00	1,261,620	+0.19(+1.36%)
Sep 28, 2005	13.62	13.91	13.58	13.81	1,433,770	+0.19(+1.38%)
Sep 27, 2005	13.54	13.66	13.11	13.62	2,663,025	-0.13(-0.91%)
Sep 26, 2005	13.93	13.96	13.69	13.75	892,857	-0.13(-0.91%)
Sep 23, 2005	13.88	13.99	13.67	13.88	831,821	+0.20(+1.43%)
Sep 22, 2005	13.53	13.78	13.51	13.68	1,300,485	+0.13(+0.98%)
Sep 21, 2005	13.75	13.78	13.44	13.55	1,370,695	-0.24(-1.76%)
Sep 20, 2005	13.92	13.98	13.77	13.79	817,804	-0.13(-0.96%)
Sep 19, 2005	14.09	14.10	13.88	13.92	1,279,077	-0.20(-1.44%)
Sep 16, 2005	14.02	14.16	13.97	14.13	3,162,016	+0.22(+1.58%)
Sep 15, 2005	13.85	13.91	13.80	13.91	886,868	+0.05(+0.40%)
Sep 14, 2005	14.13	14.13	13.67	13.85	2,184,422	-0.31(-2.22%)
Sep 13, 2005	14.18	14.31	14.15	14.17	1,022,574	-0.10(-0.71%)
Sep 12, 2005	14.16	14.27	14.09	14.27	1,574,700	+0.12(+0.83%)
Sep 09, 2005	14.23	14.27	14.09	14.15	895,150	-0.09(-0.66%)
Sep 08, 2005	14.27	14.48	14.19	14.24	1,346,484	-0.06(-0.44%)
Sep 07, 2005	14.16	14.35	14.06	14.31	1,958,245	+0.05(+0.39%)
Sep 06, 2005	14.07	14.29	14.04	14.25	1,035,189	+0.21(+1.51%)
Sep 02, 2005	14.06	14.13	14.00	14.04	681,843	+0.05(+0.39%)
Sep 01, 2005	13.92	14.11	13.92	13.98	1,587,952	+0.03(+0.23%)
Aug 31, 2005	13.62	13.98	13.57	13.95	2,198,184	+0.35(+2.54%)
Aug 30, 2005	13.83	13.88	13.56	13.61	1,304,307	-0.27(-1.98%)
Aug 29, 2005	13.81	13.91	13.67	13.88	946,757	+0.07(+0.51%)
Aug 26, 2005	13.81	13.91	13.78	13.81	970,075	-0.08(-0.57%)
Aug 25, 2005	13.86	14.02	13.83	13.89	1,193,576	+0.02(+0.17%)
Aug 24, 2005	13.77	13.94	13.72	13.87	1,233,077	+0.09(+0.68%)
Aug 23, 2005	13.72	13.83	13.69	13.77	1,316,667	-0.02(-0.17%)
Aug 22, 2005	13.83	13.97	13.73	13.80	885,976	-0.05(-0.34%)
Aug 19, 2005	13.88	13.98	13.81	13.84	1,116,867	+0.01(+0.06%)
Aug 18, 2005	13.75	13.95	13.74	13.84	975,682	+0.02(+0.11%)
Aug 17, 2005	13.73	13.91	13.73	13.82	1,037,100	+0.10(+0.74%)
Aug 16, 2005	13.84	13.84	13.71	13.72	2,122,239	-0.12(-0.85%)
Aug 15, 2005	13.80	13.86	13.72	13.84	1,287,870	+0.02(+0.11%)
Aug 12, 2005	13.83	13.90	13.73	13.82	1,174,463	+0.00(+0.00%)
Aug 11, 2005	13.88	13.93	13.69	13.82	2,900,288	-0.07(-0.51%)
Aug 10, 2005	14.00	14.20	13.88	13.89	39,654,980	-0.07(-0.51%)
Aug 09, 2005	14.04	14.04	13.95	13.96	2,310,571	-0.06(-0.45%)
Aug 08, 2005	14.02	14.13	14.01	14.02	2,170,788	+0.01(+0.06%)
Aug 05, 2005	14.60	14.63	13.90	14.02	2,491,768	+0.05(+0.34%)
Aug 04, 2005	14.10	14.11	13.89	13.97	1,192,812	-0.15(-1.06%)
Aug 03, 2005	14.01	14.14	13.98	14.12	1,718,944	+0.02(+0.11%)
Aug 02, 2005	14.09	14.19	13.95	14.10	1,733,470	+0.02(+0.11%)
Aug 01, 2005	13.13	14.60	13.13	14.09	2,870,980	-0.54(-3.70%)
Jul 29, 2005	14.50	14.65	14.48	14.63	1,657,143	+0.11(+0.76%)
Jul 28, 2005	14.49	14.63	14.43	14.52	797,671	+0.03(+0.22%)
Jul 27, 2005	14.47	14.52	14.38	14.49	1,172,169	+0.01(+0.05%)
Jul 26, 2005	14.47	14.60	14.42	14.48	1,247,476	-0.02(-0.11%)
Jul 25, 2005	14.78	14.79	14.45	14.49	1,067,937	-0.34(-2.27%)
Jul 22, 2005	14.71	14.83	14.65	14.83	1,080,169	+0.08(+0.53%)
Jul 21, 2005	14.91	15.00	14.63	14.75	1,285,703	-0.20(-1.36%)
Jul 20, 2005	14.84	15.03	14.71	14.96	1,580,052	+0.13(+0.85%)
Jul 19, 2005	14.75	14.90	14.67	14.83	2,965,146	-0.10(-0.68%)
Jul 18, 2005	15.15	15.15	14.84	14.93	2,549,236	-0.35(-2.26%)
Jul 15, 2005	14.91	15.63	14.91	15.28	5,415,119	+0.75(+5.13%)
Jul 14, 2005	14.46	14.66	14.46	14.53	1,183,382	+0.16(+1.09%)
Jul 13, 2005	14.28	14.40	14.24	14.38	631,638	+0.09(+0.66%)
Jul 12, 2005	14.25	14.42	14.23	14.28	1,234,097	+0.02(+0.11%)
Jul 11, 2005	14.41	14.66	14.24	14.27	1,310,296	-0.06(-0.44%)
Jul 08, 2005	14.14	14.40	14.09	14.33	1,319,980	+0.19(+1.33%)
Jul 07, 2005	13.87	14.14	13.75	14.14	1,033,660	+0.13(+0.95%)
Jul 06, 2005	13.89	14.13	13.89	14.01	997,089	+0.10(+0.73%)
Jul 05, 2005	13.91	13.99	13.86	13.91	993,649	-0.06(-0.45%)
Jul 01, 2005	13.99	14.08	13.89	13.97	1,360,246	+0.00(+0.00%)
Jun 30, 2005	13.86	14.11	13.75	13.97	1,494,296	+0.16(+1.19%)
Jun 29, 2005	13.83	14.06	13.77	13.80	2,193,342	-0.02(-0.17%)
Jun 28, 2005	13.77	13.83	13.67	13.83	1,281,881	+0.14(+1.03%)
Jun 27, 2005	14.09	14.09	13.65	13.69	3,166,348	-0.44(-3.11%)
Jun 24, 2005	14.20	14.22	14.05	14.13	1,652,683	-0.08(-0.55%)
Jun 23, 2005	14.29	14.32	14.13	14.20	943,061	-0.09(-0.60%)
Jun 22, 2005	14.28	14.36	14.26	14.29	787,350	+0.05(+0.39%)
Jun 21, 2005	14.43	14.43	14.19	14.24	1,607,448	-0.21(-1.47%)
Jun 20, 2005	14.54	14.66	14.41	14.45	1,213,837	-0.19(-1.29%)
Jun 17, 2005	14.78	14.79	14.61	14.64	10,560,356	-0.11(-0.75%)
Jun 16, 2005	14.73	14.82	14.71	14.75	1,088,707	+0.01(+0.05%)
Jun 15, 2005	14.64	14.76	14.60	14.74	1,744,173	+0.10(+0.70%)
Jun 14, 2005	14.50	14.66	14.49	14.64	904,707	+0.10(+0.70%)
Jun 13, 2005	14.36	14.56	14.27	14.53	1,425,997	+0.12(+0.82%)
Jun 10, 2005	14.55	14.64	14.40	14.42	1,310,296	-0.09(-0.60%)
Jun 09, 2005	14.39	14.53	14.32	14.50	1,092,147	+0.12(+0.82%)
Jun 08, 2005	14.52	14.57	14.35	14.39	1,135,471	-0.09(-0.65%)
Jun 07, 2005	14.48	14.56	14.40	14.48	1,195,360	+0.01(+0.05%)
Jun 06, 2005	14.49	14.54	14.37	14.47	1,366,235	-0.05(-0.32%)
Jun 03, 2005	14.65	14.73	14.50	14.52	818,951	-0.11(-0.75%)
Jun 02, 2005	14.56	14.64	14.52	14.63	1,563,869	+0.06(+0.43%)
Jun 01, 2005	14.49	14.66	14.41	14.57	899,228	+0.08(+0.54%)
May 31, 2005	14.72	14.72	14.42	14.49	1,416,313	-0.29(-1.97%)
May 27, 2005	14.74	14.86	14.64	14.78	618,768	-0.02(-0.16%)
May 26, 2005	14.75	14.81	14.69	14.80	850,297	+0.09(+0.59%)
May 25, 2005	14.83	14.86	14.66	14.71	1,124,003	-0.20(-1.32%)
May 24, 2005	14.89	14.93	14.82	14.91	1,313,099	+0.04(+0.26%)
May 23, 2005	14.96	15.03	14.79	14.87	1,361,775	-0.10(-0.68%)
May 20, 2005	14.87	15.03	14.87	14.97	1,252,573	+0.06(+0.42%)
May 19, 2005	15.08	15.11	14.85	14.91	2,307,641	-0.02(-0.11%)
May 18, 2005	14.86	14.99	14.80	14.93	2,043,109	+0.13(+0.90%)
May 17, 2005	14.60	14.82	14.56	14.79	985,876	+0.08(+0.53%)
May 16, 2005	14.52	14.72	14.52	14.71	1,093,039	+0.13(+0.86%)
May 13, 2005	14.60	14.71	14.53	14.59	2,182,638	-0.03(-0.21%)
May 12, 2005	14.48	14.69	14.44	14.62	1,979,652	+0.16(+1.14%)
May 11, 2005	14.25	14.51	14.23	14.46	1,615,093	+0.17(+1.21%)
May 10, 2005	14.09	14.29	14.02	14.28	1,289,016	+0.16(+1.11%)
May 09, 2005	14.20	14.24	14.04	14.13	1,334,252	-0.13(-0.88%)
May 06, 2005	14.24	14.39	14.18	14.25	1,276,402	+0.03(+0.22%)
May 05, 2005	14.07	14.38	13.96	14.22	1,649,880	+0.08(+0.56%)
May 04, 2005	13.89	14.33	13.79	14.14	2,405,629	+0.24(+1.75%)
May 03, 2005	13.66	13.96	13.55	13.90	2,399,513	+0.24(+1.72%)
May 02, 2005	13.73	14.09	13.52	13.66	5,455,003	+0.41(+3.08%)
Apr 29, 2005	13.30	13.34	12.79	13.26	2,151,419	+0.12(+0.90%)
Apr 28, 2005	12.98	13.14	12.89	13.14	1,726,971	+0.16(+1.21%)
Apr 27, 2005	12.53	13.02	12.48	12.98	1,448,296	+0.46(+3.63%)
Apr 26, 2005	12.79	12.87	12.52	12.53	1,471,997	-0.26(-2.03%)
Apr 25, 2005	12.62	12.81	12.61	12.78	1,545,520	+0.19(+1.49%)
Apr 22, 2005	12.82	13.01	12.56	12.60	1,819,990	-0.22(-1.71%)
Apr 21, 2005	12.66	12.89	12.57	12.82	877,183	+0.28(+2.25%)
Apr 20, 2005	12.85	12.85	12.53	12.53	1,176,756	-0.34(-2.62%)
Apr 19, 2005	12.96	13.08	12.81	12.87	1,207,975	-0.02(-0.18%)
Apr 18, 2005	13.06	13.18	12.81	12.89	1,693,841	-0.27(-2.03%)
Apr 15, 2005	13.14	13.35	13.12	13.16	2,016,478	-0.02(-0.18%)
Apr 14, 2005	13.15	13.38	13.11	13.18	1,658,800	+0.04(+0.30%)
Apr 13, 2005	13.07	13.18	13.00	13.15	915,920	+0.02(+0.12%)
Apr 12, 2005	12.96	13.22	12.88	13.13	1,128,590	+0.11(+0.84%)
Apr 11, 2005	13.18	13.24	12.96	13.02	1,359,737	-0.14(-1.07%)
Apr 08, 2005	13.15	13.28	13.15	13.16	1,257,415	+0.01(+0.06%)
Apr 07, 2005	12.95	13.16	12.95	13.15	1,782,783	+0.16(+1.27%)
Apr 06, 2005	12.89	13.03	12.85	12.99	1,138,402	+0.10(+0.79%)
Apr 05, 2005	12.87	12.94	12.75	12.89	1,520,545	-0.02(-0.18%)
Apr 04, 2005	12.91	12.96	12.76	12.91	1,476,457	-0.06(-0.48%)
Apr 01, 2005	13.11	13.17	12.94	12.97	1,372,224	-0.12(-0.90%)
Mar 31, 2005	13.15	13.22	13.07	13.09	1,363,177	-0.08(-0.60%)
Mar 30, 2005	13.09	13.26	13.05	13.17	1,352,856	+0.04(+0.30%)
Mar 29, 2005	13.15	13.40	13.07	13.13	1,174,845	-0.20(-1.47%)
Mar 28, 2005	13.34	13.43	13.27	13.33	1,133,177	-0.02(-0.12%)
Mar 24, 2005	13.26	13.51	13.26	13.34	945,355	+0.14(+1.07%)
Mar 23, 2005	13.22	13.44	13.20	13.20	1,111,388	-0.04(-0.30%)
Mar 22, 2005	13.44	13.47	13.18	13.24	1,265,443	-0.16(-1.17%)
Mar 21, 2005	13.47	13.51	13.31	13.40	1,458,490	-0.01(-0.06%)
Mar 18, 2005	13.42	13.61	13.33	13.40	2,856,581	-0.08(-0.58%)
Mar 17, 2005	13.62	13.70	13.41	13.48	1,695,115	-0.07(-0.52%)
Mar 16, 2005	13.62	13.72	13.49	13.55	1,398,218	-0.11(-0.80%)
Mar 15, 2005	13.77	13.86	13.63	13.66	1,826,617	-0.09(-0.63%)
Mar 14, 2005	13.67	13.92	13.67	13.75	1,758,445	+0.04(+0.29%)
Mar 11, 2005	13.48	13.71	13.43	13.71	1,809,924	+0.23(+1.69%)
Mar 10, 2005	13.26	13.54	13.24	13.48	1,350,817	+0.22(+1.66%)
Mar 09, 2005	13.36	13.36	13.11	13.26	1,821,010	-0.12(-0.88%)
Mar 08, 2005	13.46	13.47	13.26	13.38	1,421,919	-0.11(-0.81%)
Mar 07, 2005	13.42	13.55	13.26	13.49	1,468,301	-0.06(-0.46%)
Mar 04, 2005	13.68	13.69	13.47	13.55	1,365,853	-0.05(-0.35%)
Mar 03, 2005	13.95	13.97	13.46	13.60	1,878,733	-0.35(-2.48%)
Mar 02, 2005	13.88	14.25	13.77	13.95	2,902,581	+0.16(+1.20%)
Mar 01, 2005	13.34	13.78	13.33	13.78	2,013,929	+0.42(+3.17%)
Feb 28, 2005	13.51	13.58	13.29	13.36	2,003,863	-0.24(-1.79%)
Feb 25, 2005	13.38	13.64	13.38	13.60	1,379,487	+0.13(+0.99%)
Feb 24, 2005	13.13	13.47	13.13	13.47	3,422,087	+0.31(+2.33%)
Feb 23, 2005	13.11	13.18	13.08	13.16	1,454,922	-0.01(-0.06%)
Feb 22, 2005	13.11	13.26	13.09	13.17	2,217,425	-0.20(-1.53%)
Feb 18, 2005	13.14	13.48	13.11	13.37	1,599,420	+0.28(+2.16%)
Feb 17, 2005	9.810	13.21	9.810	13.09	1,795,907	-0.03(-0.24%)
Feb 16, 2005	13.10	13.15	12.99	13.12	1,664,661	+0.03(+0.24%)
Feb 15, 2005	13.07	13.26	13.06	13.09	1,497,864	+0.02(+0.18%)
Feb 14, 2005	13.13	13.15	12.97	13.07	1,896,827	-0.02(-0.12%)
Feb 11, 2005	12.91	13.14	12.85	13.08	1,102,596	+0.11(+0.85%)
Feb 10, 2005	12.89	13.11	12.86	12.97	2,110,771	+0.21(+1.66%)
Feb 09, 2005	13.03	13.07	12.73	12.76	3,776,580	-0.27(-2.05%)
Feb 08, 2005	13.26	13.31	12.99	13.03	3,044,659	-0.27(-2.07%)
Feb 07, 2005	13.34	13.50	13.24	13.30	1,407,266	-0.09(-0.70%)
Feb 04, 2005	13.25	13.45	13.18	13.40	1,782,783	+0.18(+1.37%)
Feb 03, 2005	13.38	13.40	13.14	13.22	2,229,657	-0.16(-1.23%)
Feb 02, 2005	13.43	13.49	13.29	13.38	1,874,018	-0.05(-0.35%)
Feb 01, 2005	13.85	13.86	13.33	13.43	2,666,210	-0.05(-0.35%)
Jan 31, 2005	12.95	13.78	12.90	13.47	4,534,368	-0.46(-3.27%)
Jan 28, 2005	14.18	14.18	13.85	13.93	1,622,739	-0.25(-1.77%)
Jan 27, 2005	13.96	14.24	13.95	14.18	1,383,947	+0.23(+1.63%)
Jan 26, 2005	13.84	13.99	13.77	13.95	1,126,169	+0.19(+1.37%)
Jan 25, 2005	13.76	13.94	13.73	13.77	1,312,590	+0.01(+0.06%)
Jan 24, 2005	13.85	13.93	13.73	13.76	1,301,504	-0.01(-0.06%)
Jan 21, 2005	13.81	13.90	13.68	13.77	1,986,151	-0.02(-0.11%)
Jan 20, 2005	13.98	13.98	13.75	13.78	1,832,223	-0.19(-1.35%)
Jan 19, 2005	13.95	14.04	13.89	13.97	1,200,712	+0.05(+0.34%)
Jan 18, 2005	13.69	13.92	13.65	13.92	2,926,792	+0.24(+1.72%)
Jan 14, 2005	13.73	13.80	13.60	13.69	1,540,933	-0.11(-0.80%)
Jan 13, 2005	13.80	13.88	13.74	13.80	1,884,849	-0.08(-0.57%)
Jan 12, 2005	13.89	13.91	13.68	13.88	1,223,776	-0.02(-0.17%)
Jan 11, 2005	13.77	13.96	13.75	13.90	2,497,119	+0.04(+0.28%)
Jan 10, 2005	13.87	13.95	13.60	13.86	2,180,090	-0.01(-0.06%)
Jan 07, 2005	13.74	13.92	13.73	13.87	2,129,375	+0.08(+0.57%)
Jan 06, 2005	13.88	13.88	13.48	13.79	3,825,000	-0.20(-1.40%)
Jan 05, 2005	14.09	14.13	13.97	13.98	1,219,571	-0.16(-1.11%)
Jan 04, 2005	14.17	14.35	13.94	14.14	1,238,302	+0.01(+0.06%)
Jan 03, 2005	14.39	14.52	14.09	14.13	1,873,763	-0.31(-2.12%)
Dec 31, 2004	14.28	14.53	14.24	14.44	1,256,906	+0.13(+0.88%)
Dec 30, 2004	14.19	14.35	14.13	14.31	1,219,571	+0.18(+1.28%)
Dec 29, 2004	13.99	14.13	13.93	14.13	1,121,072	+0.13(+0.95%)
Dec 28, 2004	13.92	14.00	13.81	14.00	769,128	+0.10(+0.73%)
Dec 27, 2004	13.88	13.91	13.73	13.90	579,140	+0.02(+0.17%)
Dec 23, 2004	13.82	13.99	13.73	13.88	699,045	+0.09(+0.68%)
Dec 22, 2004	13.62	14.10	13.58	13.78	1,210,396	+0.16(+1.21%)
Dec 21, 2004	13.61	13.71	13.38	13.62	903,050	+0.18(+1.34%)
Dec 20, 2004	13.59	13.59	13.26	13.44	1,429,182	-0.22(-1.61%)
Dec 17, 2004	13.58	13.72	13.31	13.66	1,624,905	-0.04(-0.29%)
Dec 16, 2004	13.57	13.90	13.46	13.69	2,019,154	+0.09(+0.69%)
Dec 15, 2004	13.33	13.64	13.27	13.60	1,648,351	+0.16(+1.17%)
Dec 14, 2004	13.36	13.55	13.11	13.44	1,747,996	+0.35(+2.64%)
Dec 13, 2004	13.11	13.25	13.05	13.10	1,043,216	-0.07(-0.54%)
Dec 10, 2004	12.99	13.17	12.95	13.17	945,610	+0.12(+0.90%)
Dec 09, 2004	12.99	13.15	12.87	13.05	1,773,863	-0.01(-0.06%)
Dec 08, 2004	12.81	13.08	12.79	13.06	1,917,087	+0.25(+1.96%)
Dec 07, 2004	13.11	13.11	12.77	12.81	1,205,554	-0.35(-2.63%)
Dec 06, 2004	13.22	13.27	12.89	13.15	2,018,134	-0.21(-1.59%)
Dec 03, 2004	13.22	13.37	13.12	13.36	1,765,071	+0.13(+0.95%)
Dec 02, 2004	13.04	13.27	13.01	13.24	948,031	+0.06(+0.48%)
Dec 01, 2004	13.03	13.34	13.00	13.18	1,968,439	+0.31(+2.44%)
Nov 30, 2004	13.11	13.11	12.81	12.86	1,203,643	-0.16(-1.27%)
Nov 29, 2004	13.11	13.15	12.88	13.03	1,231,421	-0.06(-0.48%)
Nov 26, 2004	12.95	13.18	12.95	13.09	356,276	+0.02(+0.18%)
Nov 24, 2004	12.93	13.18	12.86	13.07	1,705,692	+0.42(+3.35%)
Nov 23, 2004	12.69	12.74	12.60	12.64	1,525,387	-0.04(-0.31%)
Nov 22, 2004	12.63	12.74	12.52	12.68	2,220,355	-0.07(-0.55%)
Nov 19, 2004	13.03	13.04	12.75	12.75	2,861,169	-0.30(-2.29%)
Nov 18, 2004	13.33	13.33	12.78	13.05	2,882,448	-0.23(-1.71%)
Nov 17, 2004	13.22	13.46	13.14	13.28	2,476,732	+0.22(+1.68%)
Nov 16, 2004	13.29	13.29	13.02	13.06	1,613,819	-0.35(-2.58%)
Nov 15, 2004	14.01	14.01	13.11	13.40	3,322,442	+0.16(+1.18%)
Nov 12, 2004	13.03	13.33	12.86	13.25	2,214,621	+0.33(+2.55%)
Nov 11, 2004	12.79	12.94	12.70	12.92	1,152,546	+0.20(+1.54%)
Nov 10, 2004	12.60	13.24	12.60	12.72	3,748,546	+0.12(+0.93%)
Nov 09, 2004	12.22	12.61	12.17	12.60	2,812,238	+0.38(+3.15%)
Nov 08, 2004	12.19	12.35	12.13	12.22	2,011,636	-0.02(-0.13%)
Nov 05, 2004	12.09	12.47	12.03	12.23	2,435,829	+0.28(+2.36%)
Nov 04, 2004	11.65	12.02	11.55	11.95	1,841,652	+0.33(+2.84%)
Nov 03, 2004	11.75	11.91	11.51	11.62	1,527,681	+0.07(+0.61%)
Nov 02, 2004	11.44	11.64	11.40	11.55	1,525,132	+0.17(+1.52%)

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.