Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	20.00	20.91	19.90	20.65	3,187,894	+0.68(+3.41%)
Oct 28, 2005	19.75	20.20	19.02	19.97	2,694,598	+0.21(+1.06%)
Oct 27, 2005	20.01	20.16	19.48	19.76	1,244,459	-0.32(-1.59%)
Oct 26, 2005	20.67	20.72	20.02	20.08	1,241,135	-0.64(-3.09%)
Oct 25, 2005	21.03	21.22	20.53	20.72	1,462,090	-0.44(-2.08%)
Oct 24, 2005	20.24	21.52	19.99	21.16	3,478,365	+1.12(+5.59%)
Oct 21, 2005	19.37	20.10	19.25	20.04	2,597,428	+0.74(+3.83%)
Oct 20, 2005	18.63	19.52	18.61	19.30	4,083,906	+1.31(+7.28%)
Oct 19, 2005	18.01	18.34	17.64	17.99	2,621,547	-0.01(-0.06%)
Oct 18, 2005	18.25	18.30	17.97	18.00	2,141,318	-0.31(-1.69%)
Oct 17, 2005	18.86	18.88	18.29	18.31	1,277,708	-0.39(-2.09%)
Oct 14, 2005	19.00	19.15	18.20	18.70	3,529,373	-0.39(-2.04%)
Oct 13, 2005	19.35	19.35	18.83	19.09	1,829,810	-0.14(-0.73%)
Oct 12, 2005	19.65	19.85	19.23	19.23	1,224,263	-0.46(-2.34%)
Oct 11, 2005	19.91	20.16	19.65	19.69	996,549	-0.20(-1.01%)
Oct 10, 2005	20.15	20.19	19.83	19.89	729,894	-0.31(-1.53%)
Oct 07, 2005	20.20	20.53	19.91	20.20	1,397,672	-0.12(-0.59%)
Oct 06, 2005	20.61	20.72	20.20	20.32	1,606,602	-0.07(-0.34%)
Oct 05, 2005	21.44	21.44	20.00	20.39	3,389,990	-0.92(-4.32%)
Oct 04, 2005	21.78	21.83	21.31	21.31	747,117	-0.52(-2.38%)
Oct 03, 2005	22.16	22.16	21.41	21.83	1,208,530	-0.26(-1.18%)
Sep 30, 2005	22.05	22.28	21.73	22.09	1,017,064	+0.11(+0.50%)
Sep 29, 2005	21.66	22.04	21.50	21.98	855,442	+0.43(+2.00%)
Sep 28, 2005	22.02	22.02	21.37	21.55	1,122,646	-0.31(-1.42%)
Sep 27, 2005	21.90	22.09	21.76	21.86	947,197	-0.09(-0.41%)
Sep 26, 2005	22.35	22.35	21.80	21.95	1,166,971	-0.30(-1.35%)
Sep 23, 2005	22.25	22.35	21.96	22.25	1,412,664	+0.23(+1.04%)
Sep 22, 2005	22.02	22.35	21.82	22.02	796,987	-0.03(-0.14%)
Sep 21, 2005	22.62	22.72	21.93	22.05	1,734,789	-0.64(-2.82%)
Sep 20, 2005	22.83	23.10	22.69	22.69	791,328	-0.08(-0.35%)
Sep 19, 2005	22.64	22.90	22.60	22.77	1,127,554	+0.07(+0.31%)
Sep 16, 2005	23.07	23.10	22.62	22.70	1,100,395	-0.31(-1.35%)
Sep 15, 2005	23.13	23.15	22.79	23.01	1,066,237	-0.05(-0.22%)
Sep 14, 2005	22.82	23.10	22.57	23.06	1,573,100	+0.24(+1.05%)
Sep 13, 2005	22.30	23.30	21.99	22.82	3,361,648	+0.46(+2.06%)
Sep 12, 2005	21.85	22.44	21.83	22.36	1,375,261	+0.50(+2.29%)
Sep 09, 2005	22.74	22.74	21.72	21.86	3,772,411	-0.81(-3.57%)
Sep 08, 2005	22.95	23.10	22.25	22.67	7,215,247	-1.49(-6.17%)
Sep 07, 2005	24.30	24.46	24.01	24.16	2,997,988	-0.14(-0.58%)
Sep 06, 2005	23.66	24.50	23.66	24.30	1,213,046	+0.69(+2.92%)
Sep 02, 2005	23.67	23.80	23.36	23.61	470,958	+0.03(+0.13%)
Sep 01, 2005	23.70	24.00	23.42	23.58	1,355,265	-0.22(-0.92%)
Aug 31, 2005	24.00	24.02	23.45	23.80	1,842,433	-0.08(-0.34%)
Aug 30, 2005	24.20	24.59	23.88	23.88	762,624	-0.36(-1.49%)
Aug 29, 2005	24.22	24.47	24.05	24.24	416,923	-0.03(-0.12%)
Aug 26, 2005	24.78	24.99	24.20	24.27	436,784	-0.44(-1.78%)
Aug 25, 2005	24.55	25.07	24.45	24.71	538,021	+0.21(+0.86%)
Aug 24, 2005	24.48	24.92	24.25	24.50	861,058	+0.02(+0.08%)
Aug 23, 2005	24.34	24.65	24.04	24.48	765,585	+0.01(+0.04%)
Aug 22, 2005	24.70	24.78	24.25	24.47	920,502	-0.25(-1.01%)
Aug 19, 2005	24.81	24.85	24.67	24.72	417,357	-0.03(-0.12%)
Aug 18, 2005	25.10	25.10	24.54	24.75	702,606	-0.35(-1.39%)
Aug 17, 2005	25.00	25.35	24.61	25.10	952,094	+0.12(+0.48%)
Aug 16, 2005	25.42	25.91	24.96	24.98	2,091,919	-0.31(-1.23%)
Aug 15, 2005	24.90	25.52	24.85	25.29	556,414	+0.34(+1.36%)
Aug 12, 2005	24.87	25.08	24.66	24.95	590,223	+0.00(+0.00%)
Aug 11, 2005	24.73	24.96	24.47	24.95	692,863	+0.22(+0.89%)
Aug 10, 2005	24.81	24.99	24.53	24.73	1,361,828	-0.05(-0.20%)
Aug 09, 2005	24.40	24.92	24.40	24.78	675,628	+0.32(+1.31%)
Aug 08, 2005	24.50	24.57	24.00	24.46	958,298	+0.01(+0.04%)
Aug 05, 2005	24.45	24.79	24.27	24.45	758,376	-0.08(-0.33%)
Aug 04, 2005	25.00	25.00	24.29	24.53	1,838,720	-0.49(-1.96%)
Aug 03, 2005	24.47	25.20	24.31	25.02	1,690,897	+0.51(+2.08%)
Aug 02, 2005	24.35	24.69	24.26	24.51	1,162,509	+0.22(+0.91%)
Aug 01, 2005	24.75	24.78	24.21	24.29	1,521,813	-0.32(-1.30%)
Jul 29, 2005	24.73	24.97	24.45	24.61	868,516	-0.02(-0.08%)
Jul 28, 2005	25.04	25.19	24.50	24.63	2,558,683	-0.43(-1.72%)
Jul 27, 2005	23.66	25.06	23.60	25.06	4,619,317	+1.47(+6.23%)
Jul 26, 2005	24.32	24.75	23.03	23.59	9,355,698	-1.84(-7.24%)
Jul 25, 2005	25.45	25.78	25.18	25.43	1,246,873	+0.13(+0.51%)
Jul 22, 2005	25.65	25.89	25.09	25.30	1,931,312	-0.44(-1.71%)
Jul 21, 2005	25.60	26.50	25.44	25.74	5,622,216	-1.33(-4.91%)
Jul 20, 2005	26.85	27.12	26.49	27.07	1,488,432	+0.12(+0.45%)
Jul 19, 2005	26.60	27.07	26.39	26.95	531,243	+0.39(+1.47%)
Jul 18, 2005	26.45	26.90	26.35	26.56	441,310	+0.06(+0.23%)
Jul 15, 2005	26.58	26.90	26.30	26.50	901,556	-0.37(-1.38%)
Jul 14, 2005	27.90	28.16	26.75	26.87	2,606,123	-1.00(-3.61%)
Jul 13, 2005	27.64	27.94	27.18	27.88	1,290,096	+0.07(+0.23%)
Jul 12, 2005	27.11	28.00	27.04	27.81	1,174,151	+0.72(+2.66%)
Jul 11, 2005	26.17	27.23	26.17	27.09	753,533	+0.37(+1.38%)
Jul 08, 2005	26.36	26.88	26.22	26.72	721,324	+0.29(+1.10%)
Jul 07, 2005	25.76	26.49	25.64	26.43	1,376,089	+0.93(+3.65%)
Jul 06, 2005	25.71	25.86	25.41	25.50	682,724	-0.19(-0.74%)
Jul 05, 2005	25.46	25.85	25.18	25.69	665,100	+0.28(+1.10%)
Jul 01, 2005	25.61	25.75	24.97	25.41	828,900	-0.04(-0.16%)
Jun 30, 2005	25.86	26.04	25.30	25.45	817,939	-0.36(-1.39%)
Jun 29, 2005	26.00	26.31	25.58	25.81	1,048,795	-0.17(-0.65%)
Jun 28, 2005	25.72	26.16	25.40	25.98	1,170,786	+0.34(+1.35%)
Jun 27, 2005	26.28	26.32	25.43	25.64	1,488,284	-0.62(-2.38%)
Jun 24, 2005	27.04	27.43	25.74	26.26	5,962,954	-0.80(-2.96%)
Jun 23, 2005	27.83	28.52	26.98	27.06	1,597,013	-0.83(-2.98%)
Jun 22, 2005	28.01	28.36	27.70	27.89	649,660	+0.06(+0.22%)
Jun 21, 2005	28.12	28.19	27.66	27.83	844,812	-0.32(-1.14%)
Jun 20, 2005	28.03	28.34	27.96	28.15	888,893	+0.05(+0.18%)
Jun 17, 2005	28.18	28.68	28.03	28.10	1,692,416	-0.40(-1.40%)
Jun 16, 2005	28.55	28.73	28.20	28.50	1,100,209	-0.08(-0.28%)
Jun 15, 2005	29.40	29.40	28.37	28.58	1,165,403	-0.76(-2.59%)
Jun 14, 2005	29.25	29.35	28.78	29.34	1,546,612	+0.05(+0.17%)
Jun 13, 2005	28.44	29.60	28.38	29.29	2,178,371	+0.78(+2.74%)
Jun 10, 2005	28.02	28.58	27.66	28.51	1,351,090	+0.52(+1.86%)
Jun 09, 2005	26.60	29.10	26.43	27.99	3,675,051	+1.47(+5.54%)
Jun 08, 2005	27.10	27.15	26.49	26.52	660,044	-0.55(-2.03%)
Jun 07, 2005	27.02	27.80	27.00	27.07	560,290	+0.09(+0.33%)
Jun 06, 2005	27.05	27.15	26.63	26.98	750,481	-0.10(-0.37%)
Jun 03, 2005	26.03	28.10	26.02	27.08	2,388,695	+0.71(+2.69%)
Jun 02, 2005	26.44	26.52	25.89	26.37	1,247,262	-0.05(-0.19%)
Jun 01, 2005	25.81	26.43	25.81	26.42	868,762	+0.66(+2.56%)
May 31, 2005	25.95	26.02	25.69	25.76	640,263	-0.13(-0.50%)
May 27, 2005	25.94	26.13	25.84	25.89	591,995	+0.06(+0.23%)
May 26, 2005	25.50	26.01	25.50	25.83	784,181	+0.33(+1.29%)
May 25, 2005	25.94	26.17	25.45	25.50	797,838	-0.48(-1.85%)
May 24, 2005	26.20	26.20	25.75	25.98	1,010,900	-0.10(-0.38%)
May 23, 2005	26.00	26.22	25.90	26.08	1,042,871	+0.09(+0.35%)
May 20, 2005	26.55	26.55	25.93	25.99	1,318,448	-0.51(-1.92%)
May 19, 2005	27.48	27.65	26.27	26.50	2,527,399	-0.93(-3.39%)
May 18, 2005	26.85	27.55	26.76	27.43	1,012,600	+0.59(+2.20%)
May 17, 2005	26.23	26.85	25.75	26.84	1,272,135	+1.05(+4.07%)
May 16, 2005	25.22	25.81	25.18	25.79	454,234	+0.65(+2.59%)
May 13, 2005	25.50	25.60	24.95	25.14	848,064	-0.30(-1.18%)
May 12, 2005	25.70	25.89	25.22	25.44	662,830	-0.26(-1.01%)
May 11, 2005	25.75	25.89	25.34	25.70	690,664	+0.02(+0.08%)
May 10, 2005	25.46	25.80	25.30	25.68	897,689	-0.01(-0.04%)
May 09, 2005	24.95	25.70	24.70	25.69	1,546,867	+0.73(+2.92%)
May 06, 2005	24.33	25.33	24.33	24.96	1,218,137	+0.46(+1.88%)
May 05, 2005	24.40	24.81	24.25	24.50	945,312	+0.08(+0.33%)
May 04, 2005	23.92	24.62	23.64	24.42	1,154,708	+0.17(+0.70%)
May 03, 2005	23.95	24.49	23.91	24.25	1,141,425	+0.30(+1.25%)
May 02, 2005	23.75	23.97	23.40	23.95	878,785	+0.42(+1.78%)
Apr 29, 2005	23.61	23.93	23.29	23.53	778,471	-0.04(-0.17%)
Apr 28, 2005	24.07	24.19	23.55	23.57	711,269	-0.62(-2.56%)
Apr 27, 2005	23.91	24.51	23.77	24.19	488,815	+0.17(+0.71%)
Apr 26, 2005	24.43	24.73	24.00	24.02	739,229	-0.47(-1.92%)
Apr 25, 2005	24.53	24.75	24.34	24.49	672,325	+0.14(+0.57%)
Apr 22, 2005	25.33	25.33	24.18	24.35	880,258	-0.82(-3.26%)
Apr 21, 2005	25.43	25.90	25.00	25.17	1,533,374	-0.28(-1.10%)
Apr 20, 2005	26.15	26.23	25.26	25.45	744,005	-0.76(-2.90%)
Apr 19, 2005	26.17	26.65	25.89	26.21	855,369	+0.21(+0.81%)
Apr 18, 2005	25.26	26.33	24.95	26.00	1,156,820	+0.90(+3.59%)
Apr 15, 2005	24.91	25.64	24.90	25.10	1,945,178	+0.23(+0.92%)
Apr 14, 2005	25.80	25.98	24.81	24.87	864,379	-0.93(-3.60%)
Apr 13, 2005	26.40	26.42	25.42	25.80	786,050	-0.64(-2.42%)
Apr 12, 2005	26.56	26.63	26.05	26.44	706,822	+8.76(+49.59%)
Apr 11, 2005	17.72	17.80	17.63	17.68	761,245	-0.00(-0.03%)
Apr 08, 2005	17.70	17.92	17.62	17.68	473,230	-0.02(-0.13%)
Apr 07, 2005	17.38	17.84	17.37	17.70	993,795	+0.32(+1.84%)
Apr 06, 2005	17.52	17.66	17.35	17.38	878,736	-0.07(-0.38%)
Apr 05, 2005	17.56	17.65	17.28	17.45	841,398	-0.08(-0.43%)
Apr 04, 2005	17.29	17.66	17.13	17.52	882,595	+0.20(+1.15%)
Apr 01, 2005	17.54	17.57	16.84	17.32	1,658,665	-0.05(-0.31%)
Mar 31, 2005	17.81	17.85	17.27	17.38	1,515,424	-0.45(-2.51%)
Mar 30, 2005	17.34	17.88	17.34	17.82	1,272,189	+0.56(+3.26%)
Mar 29, 2005	17.84	18.02	17.24	17.26	1,727,245	-0.56(-3.14%)
Mar 28, 2005	17.86	18.04	17.58	17.82	1,034,862	+0.02(+0.12%)
Mar 24, 2005	17.80	18.02	17.76	17.80	1,143,114	+0.08(+0.43%)
Mar 23, 2005	18.04	18.29	17.66	17.72	1,615,180	-0.39(-2.13%)
Mar 22, 2005	17.46	18.47	17.38	18.11	4,205,818	-0.30(-1.62%)
Mar 21, 2005	18.24	18.58	18.16	18.41	2,085,010	+0.19(+1.02%)
Mar 18, 2005	17.94	18.39	17.90	18.22	2,126,898	+0.40(+2.24%)
Mar 17, 2005	17.62	18.31	17.62	17.82	2,115,976	+0.16(+0.88%)
Mar 16, 2005	17.87	18.03	17.62	17.67	1,686,186	-0.27(-1.49%)
Mar 15, 2005	17.97	18.66	17.84	17.93	2,741,127	+0.00(+0.00%)
Mar 14, 2005	17.91	18.18	17.87	17.93	1,038,213	+0.08(+0.45%)
Mar 11, 2005	18.04	18.21	17.80	17.85	1,474,941	-0.25(-1.40%)
Mar 10, 2005	18.05	18.16	17.73	18.11	1,377,856	+0.10(+0.57%)
Mar 09, 2005	17.95	18.42	17.88	18.00	2,330,025	+0.00(+0.03%)
Mar 08, 2005	18.04	18.24	17.81	18.00	2,316,574	-0.09(-0.52%)
Mar 07, 2005	17.60	18.19	17.50	18.09	3,494,056	+0.52(+2.98%)
Mar 04, 2005	17.29	17.59	16.79	17.57	7,115,202	+0.94(+5.64%)
Mar 03, 2005	17.10	17.12	16.41	16.63	3,801,042	-0.20(-1.19%)
Mar 02, 2005	16.36	17.16	16.35	16.83	2,922,720	+0.49(+3.02%)
Mar 01, 2005	16.32	16.42	16.20	16.34	1,240,125	+0.04(+0.25%)
Feb 28, 2005	16.14	16.59	16.14	16.30	1,215,843	-0.10(-0.60%)
Feb 25, 2005	16.32	16.40	16.17	16.40	494,965	+0.04(+0.27%)
Feb 24, 2005	16.13	16.40	15.94	16.35	894,636	+0.22(+1.38%)
Feb 23, 2005	16.21	16.39	16.00	16.13	769,935	-0.00(-0.03%)
Feb 22, 2005	16.14	16.70	16.07	16.13	1,169,443	-0.08(-0.49%)
Feb 18, 2005	16.45	16.45	16.07	16.21	712,146	-0.17(-1.03%)
Feb 17, 2005	16.76	16.76	16.29	16.38	1,964,196	-0.40(-2.36%)
Feb 16, 2005	16.66	16.82	16.52	16.78	664,755	+0.06(+0.35%)
Feb 15, 2005	16.75	16.89	16.54	16.72	651,157	+0.08(+0.45%)
Feb 14, 2005	16.49	16.89	16.48	16.64	723,244	+0.05(+0.30%)
Feb 11, 2005	16.17	16.64	16.05	16.60	722,931	+0.44(+2.69%)
Feb 10, 2005	16.46	16.47	15.91	16.16	1,945,698	-0.39(-2.36%)
Feb 09, 2005	16.87	16.90	16.48	16.55	1,415,185	-0.33(-1.95%)
Feb 08, 2005	16.78	16.95	16.67	16.88	1,169,388	+0.06(+0.34%)
Feb 07, 2005	17.12	17.12	16.70	16.82	2,075,469	-0.31(-1.79%)
Feb 04, 2005	16.39	17.19	16.39	17.13	1,875,931	+0.71(+4.30%)
Feb 03, 2005	16.46	16.84	16.20	16.42	1,793,656	-0.01(-0.04%)
Feb 02, 2005	16.11	16.67	16.06	16.43	3,104,653	+0.58(+3.66%)
Feb 01, 2005	15.67	16.00	15.67	15.85	1,831,432	+0.18(+1.16%)
Jan 31, 2005	15.68	15.92	15.55	15.67	1,805,542	+0.12(+0.74%)
Jan 28, 2005	15.58	15.65	15.38	15.55	768,402	+0.02(+0.14%)
Jan 27, 2005	15.49	15.63	15.40	15.53	1,216,287	-0.01(-0.06%)
Jan 26, 2005	15.10	15.83	15.10	15.54	1,943,566	+0.59(+3.95%)
Jan 25, 2005	15.04	15.31	14.93	14.95	1,127,064	+0.08(+0.54%)
Jan 24, 2005	15.15	15.18	14.82	14.87	2,069,245	-0.15(-0.98%)
Jan 21, 2005	15.11	15.16	14.89	15.01	1,763,334	+0.26(+1.78%)
Jan 20, 2005	14.62	14.98	14.53	14.75	1,539,024	+0.05(+0.36%)
Jan 19, 2005	14.95	15.09	14.62	14.70	1,720,146	-0.34(-2.28%)
Jan 18, 2005	14.79	15.22	14.64	15.04	4,529,418	-0.44(-2.87%)
Jan 14, 2005	15.03	15.64	14.92	15.48	2,789,395	+0.65(+4.41%)
Jan 13, 2005	14.71	15.14	14.56	14.83	2,153,383	+0.09(+0.62%)
Jan 12, 2005	14.78	14.91	14.54	14.74	1,217,038	+0.00(+0.01%)
Jan 11, 2005	14.57	14.93	14.57	14.74	1,141,915	+0.16(+1.07%)
Jan 10, 2005	14.47	14.92	14.43	14.58	1,267,813	+0.25(+1.74%)
Jan 07, 2005	14.46	14.81	14.17	14.33	1,963,533	-0.29(-1.98%)
Jan 06, 2005	14.94	15.13	14.58	14.62	1,308,448	-0.31(-2.08%)
Jan 05, 2005	15.09	15.24	14.90	14.93	1,115,593	-0.13(-0.89%)
Jan 04, 2005	15.47	15.69	14.91	15.07	2,353,113	-0.66(-4.18%)
Jan 03, 2005	15.60	15.80	15.49	15.72	3,244,993	+0.26(+1.70%)
Dec 31, 2004	15.49	15.68	15.44	15.46	764,850	+0.04(+0.23%)
Dec 30, 2004	15.47	15.86	15.42	15.43	1,681,500	-0.04(-0.26%)
Dec 29, 2004	15.34	15.55	15.33	15.47	1,339,050	+0.14(+0.93%)
Dec 28, 2004	15.00	15.32	14.99	15.32	952,200	+0.31(+2.04%)
Dec 27, 2004	15.11	15.16	14.91	15.02	960,900	+0.00(+0.00%)
Dec 23, 2004	14.66	15.16	14.62	15.02	2,092,800	+0.40(+2.74%)
Dec 22, 2004	14.60	14.71	14.48	14.62	1,260,450	-0.06(-0.39%)
Dec 21, 2004	14.40	14.70	14.34	14.68	1,767,150	+0.41(+2.87%)
Dec 20, 2004	14.44	14.52	14.14	14.27	2,246,550	-0.16(-1.11%)
Dec 17, 2004	14.57	14.88	14.34	14.43	7,008,000	-0.45(-3.02%)
Dec 16, 2004	15.09	15.24	14.78	14.88	3,988,800	-0.11(-0.74%)
Dec 15, 2004	14.78	15.08	14.78	14.99	1,274,250	+0.12(+0.81%)
Dec 14, 2004	15.00	15.22	14.44	14.87	6,983,700	-0.88(-5.56%)
Dec 13, 2004	15.56	15.80	15.33	15.74	6,960,900	+0.76(+5.07%)
Dec 10, 2004	14.32	15.21	14.13	14.98	6,480,900	+0.53(+3.69%)
Dec 09, 2004	15.12	15.37	14.43	14.45	6,112,650	-0.74(-4.86%)
Dec 08, 2004	15.31	15.51	15.11	15.19	1,851,450	-0.16(-1.01%)
Dec 07, 2004	16.03	16.07	15.30	15.34	1,427,250	-0.68(-4.24%)
Dec 06, 2004	16.27	16.28	15.84	16.02	2,391,900	-0.14(-0.88%)
Dec 03, 2004	15.78	16.24	15.78	16.16	1,724,700	+0.33(+2.08%)
Dec 02, 2004	15.92	16.00	15.59	15.84	688,200	-0.12(-0.75%)
Dec 01, 2004	15.56	16.04	15.39	15.96	2,310,900	+0.42(+2.72%)
Nov 30, 2004	15.31	15.83	15.30	15.53	1,795,050	+0.28(+1.84%)
Nov 29, 2004	15.00	15.31	14.83	15.25	1,242,450	+0.37(+2.48%)
Nov 26, 2004	15.10	15.10	14.88	14.88	198,300	-0.14(-0.92%)
Nov 24, 2004	14.91	15.08	14.89	15.02	971,850	+0.08(+0.51%)
Nov 23, 2004	14.90	15.23	14.84	14.95	995,850	-0.00(-0.03%)
Nov 22, 2004	14.51	14.96	14.33	14.95	856,200	+0.44(+3.06%)
Nov 19, 2004	14.84	14.91	14.50	14.51	1,737,300	-0.37(-2.48%)
Nov 18, 2004	15.15	15.20	14.76	14.88	1,957,500	-0.39(-2.56%)
Nov 17, 2004	15.45	15.52	15.20	15.27	1,438,500	-0.20(-1.32%)
Nov 16, 2004	15.56	15.58	15.39	15.47	1,559,250	-0.03(-0.17%)
Nov 15, 2004	15.37	15.68	15.28	15.50	2,352,150	+0.11(+0.72%)
Nov 12, 2004	15.33	15.55	15.12	15.39	1,695,900	-0.02(-0.14%)
Nov 11, 2004	15.13	15.56	15.11	15.41	1,939,200	+0.28(+1.85%)
Nov 10, 2004	14.85	15.19	14.76	15.13	2,012,400	+0.29(+1.95%)
Nov 09, 2004	14.60	14.94	14.54	14.84	1,436,100	-0.09(-0.62%)
Nov 08, 2004	15.45	15.56	14.92	14.93	1,494,600	-0.52(-3.34%)
Nov 05, 2004	15.32	15.48	15.17	15.45	1,063,050	+0.22(+1.43%)
Nov 04, 2004	15.17	15.28	15.08	15.23	1,752,150	+0.06(+0.41%)
Nov 03, 2004	15.11	15.30	14.82	15.17	3,549,750	+0.40(+2.68%)
Nov 02, 2004	15.21	15.21	14.60	14.77	2,696,100	-0.34(-2.24%)

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.