Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	57.48	57.90	57.14	57.34	9,041,218	-0.07(-0.12%)
Nov 29, 2005	57.94	58.26	57.39	57.41	6,889,286	-0.21(-0.37%)
Nov 28, 2005	58.36	58.41	57.40	57.62	9,036,839	-1.03(-1.76%)
Nov 25, 2005	58.67	58.82	58.19	58.65	2,485,125	-0.02(-0.04%)
Nov 23, 2005	59.26	59.31	58.59	58.67	6,678,887	-0.74(-1.24%)
Nov 22, 2005	59.47	59.86	59.26	59.41	9,260,135	-0.40(-0.66%)
Nov 21, 2005	59.00	59.86	58.55	59.81	7,742,498	+0.85(+1.44%)
Nov 18, 2005	59.37	59.76	58.52	58.96	13,880,026	+0.10(+0.17%)
Nov 17, 2005	57.78	58.87	57.38	58.86	10,003,832	+1.30(+2.25%)
Nov 16, 2005	57.75	58.02	57.12	57.56	8,356,096	-0.28(-0.49%)
Nov 15, 2005	57.95	58.68	57.60	57.85	10,490,042	+0.00(+0.00%)
Nov 14, 2005	57.21	58.16	57.07	57.85	8,790,505	+0.39(+0.68%)
Nov 11, 2005	57.92	58.15	57.29	57.46	8,020,665	-0.50(-0.87%)
Nov 10, 2005	57.09	58.19	56.54	57.96	11,556,628	+1.13(+1.98%)
Nov 09, 2005	56.68	57.29	56.50	56.83	9,657,246	+0.30(+0.53%)
Nov 08, 2005	56.64	57.46	56.28	56.54	10,807,418	-0.06(-0.11%)
Nov 07, 2005	56.40	56.96	55.95	56.60	10,610,247	+0.50(+0.88%)
Nov 04, 2005	54.99	56.54	54.93	56.10	14,280,867	+1.19(+2.17%)
Nov 03, 2005	53.70	55.03	53.31	54.91	17,449,998	+2.56(+4.89%)
Nov 02, 2005	53.34	54.08	52.31	52.36	12,491,417	-0.98(-1.85%)
Nov 01, 2005	53.31	53.69	52.89	53.34	8,386,457	-0.23(-0.44%)
Oct 31, 2005	53.81	54.13	53.15	53.57	12,165,087	-0.11(-0.21%)
Oct 28, 2005	52.56	53.80	52.48	53.69	11,327,432	+1.58(+3.03%)
Oct 27, 2005	53.33	53.49	52.11	52.11	8,574,106	-1.17(-2.19%)
Oct 26, 2005	53.65	54.23	53.12	53.28	10,703,658	-0.56(-1.04%)
Oct 25, 2005	53.38	53.88	52.89	53.84	10,062,317	+0.48(+0.90%)
Oct 24, 2005	52.54	53.35	52.06	53.35	13,253,319	+1.37(+2.64%)
Oct 21, 2005	52.74	52.90	51.81	51.98	16,591,481	-0.52(-0.99%)
Oct 20, 2005	53.26	53.67	52.02	52.50	24,980,656	-2.83(-5.11%)
Oct 19, 2005	53.84	55.32	53.46	55.32	17,095,326	+1.57(+2.93%)
Oct 18, 2005	53.64	54.75	53.56	53.75	11,834,811	+0.33(+0.62%)
Oct 17, 2005	53.22	53.61	52.60	53.42	13,437,733	-0.25(-0.46%)
Oct 14, 2005	53.96	54.30	53.50	53.67	10,490,614	-0.05(-0.09%)
Oct 13, 2005	52.42	54.03	52.08	53.72	17,912,216	+0.74(+1.40%)
Oct 12, 2005	54.18	54.20	52.79	52.97	13,397,184	-1.11(-2.06%)
Oct 11, 2005	55.31	55.56	53.91	54.08	13,511,616	-0.26(-0.47%)
Oct 10, 2005	54.79	55.24	54.15	54.34	8,507,591	-0.23(-0.42%)
Oct 07, 2005	54.18	54.70	53.56	54.57	12,383,868	+0.75(+1.40%)
Oct 06, 2005	55.20	55.26	52.80	53.81	27,668,180	-1.45(-2.63%)
Oct 05, 2005	57.02	57.07	55.27	55.27	9,505,288	-1.48(-2.61%)
Oct 04, 2005	56.47	58.02	56.39	56.75	11,353,853	+0.34(+0.60%)
Oct 03, 2005	56.42	57.00	56.12	56.41	11,308,181	-0.04(-0.06%)
Sep 30, 2005	56.41	56.62	55.42	56.44	12,510,841	-0.07(-0.13%)
Sep 29, 2005	56.61	56.92	56.18	56.51	10,604,922	-0.04(-0.06%)
Sep 28, 2005	56.85	57.21	56.15	56.55	12,815,254	-0.11(-0.19%)
Sep 27, 2005	58.34	58.34	56.54	56.66	17,273,900	-1.47(-2.54%)
Sep 26, 2005	59.07	59.72	57.53	58.13	15,259,499	-0.88(-1.49%)
Sep 23, 2005	59.01	59.70	58.92	59.01	10,418,694	-0.50(-0.85%)
Sep 22, 2005	59.51	60.18	59.00	59.51	9,567,786	-0.25(-0.41%)
Sep 21, 2005	60.45	60.91	59.60	59.76	13,050,186	-0.45(-0.74%)
Sep 20, 2005	61.00	61.58	59.69	60.20	12,191,410	-0.84(-1.38%)
Sep 19, 2005	60.15	61.31	60.05	61.05	15,312,603	+0.93(+1.54%)
Sep 16, 2005	59.45	60.23	59.01	60.12	15,723,947	+0.91(+1.53%)
Sep 15, 2005	59.23	59.94	58.99	59.21	13,006,462	+0.86(+1.47%)
Sep 14, 2005	58.67	59.35	58.31	58.36	8,561,960	-0.28(-0.48%)
Sep 13, 2005	59.16	59.58	58.62	58.64	11,324,621	-0.43(-0.72%)
Sep 12, 2005	60.01	60.54	59.05	59.06	15,377,342	-0.81(-1.35%)
Sep 09, 2005	58.43	60.20	58.33	59.87	17,716,290	+1.57(+2.70%)
Sep 08, 2005	57.51	59.33	57.47	58.30	12,181,782	+0.45(+0.77%)
Sep 07, 2005	58.34	58.39	57.68	57.85	7,819,746	-0.51(-0.87%)
Sep 06, 2005	57.08	58.40	57.03	58.36	11,114,757	+1.45(+2.55%)
Sep 02, 2005	56.94	57.14	56.54	56.91	5,510,548	+0.18(+0.32%)
Sep 01, 2005	56.42	57.21	56.40	56.73	8,551,736	+0.12(+0.21%)
Aug 31, 2005	56.77	57.10	56.22	56.61	11,089,186	-0.18(-0.32%)
Aug 30, 2005	56.57	57.02	56.24	56.79	9,457,353	+0.05(+0.09%)
Aug 29, 2005	55.51	56.83	55.35	56.74	8,813,189	+1.00(+1.79%)
Aug 26, 2005	56.17	56.29	55.61	55.74	5,624,128	-0.64(-1.13%)
Aug 25, 2005	56.00	56.53	55.84	56.38	6,345,912	+0.60(+1.07%)
Aug 24, 2005	55.71	56.66	55.56	55.78	8,799,783	-0.06(-0.10%)
Aug 23, 2005	55.94	56.27	55.32	55.84	7,308,872	-0.26(-0.47%)
Aug 22, 2005	56.24	56.63	55.72	56.10	8,459,897	-0.33(-0.59%)
Aug 19, 2005	56.48	56.53	56.25	56.44	7,067,089	+0.06(+0.11%)
Aug 18, 2005	55.83	56.68	55.33	56.37	10,212,287	+0.40(+0.72%)
Aug 17, 2005	56.43	56.75	55.97	55.97	7,661,240	-0.36(-0.64%)
Aug 16, 2005	56.80	57.63	56.32	56.33	8,197,010	-0.77(-1.34%)
Aug 15, 2005	57.00	57.49	56.57	57.09	6,809,459	+0.12(+0.21%)
Aug 12, 2005	56.93	57.48	56.51	56.97	7,347,664	-0.30(-0.52%)
Aug 11, 2005	56.45	57.39	56.25	57.27	11,723,435	+0.96(+1.71%)
Aug 10, 2005	56.83	57.09	56.28	56.31	12,064,777	-0.48(-0.85%)
Aug 09, 2005	55.99	56.85	55.81	56.79	18,903,596	-0.17(-0.30%)
Aug 08, 2005	58.05	58.38	56.71	56.96	12,836,267	-1.06(-1.82%)
Aug 05, 2005	58.38	58.87	57.65	58.02	8,696,817	-0.56(-0.96%)
Aug 04, 2005	59.08	59.31	58.14	58.58	13,182,331	-0.94(-1.57%)
Aug 03, 2005	58.33	59.52	58.11	59.51	13,943,770	+0.97(+1.66%)
Aug 02, 2005	57.85	58.79	57.79	58.54	12,784,627	+0.71(+1.23%)
Aug 01, 2005	56.47	58.21	56.47	57.83	14,190,839	+1.32(+2.33%)
Jul 29, 2005	56.95	57.48	56.50	56.51	12,395,810	-0.87(-1.52%)
Jul 28, 2005	57.38	57.78	57.21	57.39	10,867,032	-0.20(-0.34%)
Jul 27, 2005	57.77	58.26	57.12	57.58	14,872,294	-0.61(-1.05%)
Jul 26, 2005	57.29	58.45	57.22	58.19	17,354,822	+0.76(+1.32%)
Jul 25, 2005	56.95	57.93	56.83	57.43	19,996,154	-0.17(-0.30%)
Jul 22, 2005	57.29	57.69	56.00	57.60	23,046,182	-0.45(-0.78%)
Jul 21, 2005	56.81	58.09	56.24	58.06	36,027,016	+0.55(+0.96%)
Jul 20, 2005	54.88	58.87	54.64	57.51	114,628,704	+7.55(+15.10%)
Jul 19, 2005	50.13	51.01	49.63	49.96	21,630,716	+0.01(+0.03%)
Jul 18, 2005	49.75	50.27	49.38	49.95	10,712,307	-0.09(-0.18%)
Jul 15, 2005	49.97	50.48	49.50	50.04	12,955,275	+0.14(+0.28%)
Jul 14, 2005	48.92	50.00	48.88	49.90	15,643,642	+1.04(+2.13%)
Jul 13, 2005	49.12	49.41	48.71	48.86	8,641,138	-0.36(-0.73%)
Jul 12, 2005	48.39	49.46	48.39	49.22	12,740,677	+0.35(+0.73%)
Jul 11, 2005	48.64	49.15	48.39	48.86	17,268,098	-0.11(-0.23%)
Jul 08, 2005	47.29	49.37	47.23	48.98	28,367,630	+1.56(+3.29%)
Jul 07, 2005	45.45	47.69	45.43	47.42	37,992,500	+2.36(+5.24%)
Jul 06, 2005	44.17	45.70	44.14	45.06	17,376,870	+0.77(+1.74%)
Jul 05, 2005	43.10	44.48	43.01	44.29	11,677,735	+1.17(+2.71%)
Jul 01, 2005	42.83	43.46	42.69	43.12	6,578,641	+0.28(+0.66%)
Jun 30, 2005	43.24	43.30	42.72	42.83	9,197,649	-0.42(-0.98%)
Jun 29, 2005	43.58	43.72	43.17	43.26	6,736,700	-0.52(-1.18%)
Jun 28, 2005	43.46	43.83	43.29	43.78	8,095,039	+0.50(+1.16%)
Jun 27, 2005	43.42	43.84	43.22	43.27	9,470,338	-0.17(-0.39%)
Jun 24, 2005	42.87	43.68	42.82	43.44	14,431,126	+0.40(+0.92%)
Jun 23, 2005	43.23	43.75	42.93	43.05	8,422,958	-0.09(-0.20%)
Jun 22, 2005	43.32	43.46	43.04	43.13	7,780,924	-0.19(-0.44%)
Jun 21, 2005	43.26	43.51	43.02	43.32	9,339,730	+0.01(+0.02%)
Jun 20, 2005	42.87	43.53	42.86	43.32	7,727,865	+0.37(+0.86%)
Jun 17, 2005	43.15	43.40	42.56	42.95	16,320,010	+0.25(+0.58%)
Jun 16, 2005	42.55	42.93	42.41	42.70	7,399,240	+0.30(+0.72%)
Jun 15, 2005	42.79	42.82	42.25	42.39	6,974,136	-0.23(-0.55%)
Jun 14, 2005	42.51	42.86	42.15	42.63	8,156,117	+0.11(+0.27%)
Jun 13, 2005	42.76	42.93	42.47	42.51	7,390,907	-0.14(-0.33%)
Jun 10, 2005	42.80	42.88	42.44	42.66	5,812,338	-0.13(-0.31%)
Jun 09, 2005	42.61	43.21	42.47	42.79	8,274,632	+0.25(+0.58%)
Jun 08, 2005	42.61	42.95	42.44	42.54	6,891,725	-0.11(-0.25%)
Jun 07, 2005	43.27	43.41	42.42	42.65	10,685,442	-0.57(-1.33%)
Jun 06, 2005	43.50	43.96	43.22	43.22	7,797,416	-0.34(-0.78%)
Jun 03, 2005	44.60	44.66	43.44	43.56	10,399,963	-0.98(-2.21%)
Jun 02, 2005	44.73	44.75	44.36	44.55	5,518,617	-0.21(-0.47%)
Jun 01, 2005	44.60	44.99	44.42	44.76	7,034,373	+0.43(+0.96%)
May 31, 2005	44.43	44.62	44.34	44.34	7,708,753	-0.19(-0.43%)
May 27, 2005	44.45	44.63	44.32	44.53	5,944,663	+0.11(+0.24%)
May 26, 2005	44.29	44.48	43.97	44.42	7,582,411	+0.23(+0.51%)
May 25, 2005	44.28	44.31	44.00	44.19	7,814,115	-0.11(-0.24%)
May 24, 2005	44.31	44.64	43.95	44.30	10,979,600	+0.30(+0.68%)
May 23, 2005	43.65	44.06	43.51	44.00	9,148,881	+0.17(+0.39%)
May 20, 2005	43.95	44.16	43.62	43.83	10,248,638	+0.04(+0.08%)
May 19, 2005	44.21	44.28	43.56	43.80	9,542,866	-0.38(-0.85%)
May 18, 2005	44.53	44.56	44.04	44.17	10,591,857	-0.39(-0.87%)
May 17, 2005	44.42	44.63	44.09	44.56	10,839,313	-0.06(-0.14%)
May 16, 2005	43.88	44.64	43.85	44.63	9,906,090	+0.62(+1.40%)
May 13, 2005	43.70	44.27	43.56	44.01	13,296,723	+0.23(+0.52%)
May 12, 2005	43.39	43.95	43.36	43.78	13,381,094	+0.27(+0.62%)
May 11, 2005	43.24	43.57	42.77	43.51	17,857,036	+0.28(+0.64%)
May 10, 2005	42.44	43.76	42.37	43.24	17,619,038	+0.50(+1.16%)
May 09, 2005	41.62	42.76	41.59	42.74	16,708,839	+1.23(+2.97%)
May 06, 2005	41.86	41.95	41.32	41.51	8,078,962	-0.17(-0.41%)
May 05, 2005	41.61	41.78	41.30	41.68	6,873,241	-0.09(-0.22%)
May 04, 2005	41.57	41.80	41.36	41.77	8,356,070	+0.57(+1.39%)
May 03, 2005	41.55	41.72	41.05	41.20	12,734,871	-0.42(-1.00%)
May 02, 2005	41.12	41.73	41.06	41.61	7,906,097	+0.38(+0.91%)
Apr 29, 2005	41.02	41.48	40.47	41.24	14,033,356	+0.61(+1.50%)
Apr 28, 2005	40.72	41.05	40.59	40.63	9,202,177	-0.40(-0.97%)
Apr 27, 2005	40.45	41.15	40.39	41.03	10,178,116	+0.50(+1.24%)
Apr 26, 2005	41.15	41.27	40.50	40.52	12,391,166	-0.59(-1.43%)
Apr 25, 2005	42.00	42.03	40.67	41.11	13,807,487	-0.61(-1.46%)
Apr 22, 2005	41.57	42.49	41.34	41.72	18,889,550	-0.25(-0.61%)
Apr 21, 2005	41.46	42.23	41.28	41.98	15,457,372	+0.79(+1.93%)
Apr 20, 2005	41.34	41.38	40.74	41.18	12,614,198	-0.32(-0.77%)
Apr 19, 2005	41.76	41.94	41.32	41.50	9,542,714	-0.32(-0.76%)
Apr 18, 2005	42.35	42.72	41.36	41.82	10,823,515	-0.65(-1.53%)
Apr 15, 2005	42.10	42.73	42.04	42.47	16,196,302	+0.20(+0.47%)
Apr 14, 2005	42.87	43.19	42.25	42.27	11,685,580	-0.57(-1.32%)
Apr 13, 2005	42.58	43.00	42.33	42.84	9,300,521	-0.08(-0.18%)
Apr 12, 2005	41.86	43.04	41.62	42.92	13,023,754	+0.89(+2.11%)
Apr 11, 2005	41.49	42.44	41.49	42.03	8,955,309	+0.46(+1.11%)
Apr 08, 2005	41.69	41.91	41.45	41.57	6,731,319	-0.05(-0.12%)
Apr 07, 2005	41.19	41.73	40.80	41.62	8,446,787	+0.50(+1.21%)
Apr 06, 2005	40.98	41.78	40.96	41.13	9,305,810	+0.13(+0.33%)
Apr 05, 2005	40.52	41.13	40.49	40.99	7,754,675	+0.38(+0.92%)
Apr 04, 2005	40.48	41.10	39.81	40.62	10,895,746	-0.01(-0.03%)
Apr 01, 2005	41.50	41.70	40.35	40.63	11,020,410	-0.61(-1.48%)
Mar 31, 2005	41.85	41.88	41.14	41.24	8,817,297	-0.55(-1.32%)
Mar 30, 2005	41.46	41.92	41.30	41.79	8,542,920	+0.52(+1.25%)
Mar 29, 2005	41.35	41.90	41.14	41.27	10,043,388	-0.15(-0.36%)
Mar 28, 2005	41.91	41.98	41.36	41.42	6,639,118	-0.36(-0.86%)
Mar 24, 2005	41.73	42.15	41.49	41.78	8,178,987	+0.09(+0.20%)
Mar 23, 2005	41.08	41.93	40.92	41.70	9,005,093	+0.48(+1.17%)
Mar 22, 2005	41.17	41.72	41.13	41.22	10,094,674	+0.08(+0.19%)
Mar 21, 2005	41.66	41.69	41.02	41.14	7,925,168	-0.56(-1.34%)
Mar 18, 2005	41.58	42.17	41.27	41.70	13,241,486	-0.06(-0.15%)
Mar 17, 2005	41.42	42.02	40.88	41.76	13,826,752	+0.69(+1.67%)
Mar 16, 2005	41.34	42.07	40.83	41.08	14,539,949	-0.45(-1.07%)
Mar 15, 2005	42.83	42.86	41.25	41.52	17,676,578	-1.29(-3.01%)
Mar 14, 2005	42.23	42.90	41.90	42.81	13,852,944	+0.44(+1.04%)
Mar 11, 2005	43.17	43.22	42.10	42.37	11,799,315	-0.86(-2.00%)
Mar 10, 2005	43.21	43.49	42.66	43.24	8,447,772	-0.07(-0.16%)
Mar 09, 2005	43.54	43.78	43.17	43.31	8,172,324	-0.44(-1.00%)
Mar 08, 2005	43.86	44.13	43.63	43.75	5,730,358	-0.26(-0.58%)
Mar 07, 2005	44.13	44.42	43.63	44.00	7,657,031	+0.05(+0.11%)
Mar 04, 2005	44.16	44.28	43.53	43.95	9,652,616	+0.05(+0.11%)
Mar 03, 2005	43.90	44.12	43.53	43.90	11,052,948	+0.38(+0.86%)
Mar 02, 2005	43.86	44.28	43.22	43.53	11,258,550	-0.57(-1.29%)
Mar 01, 2005	43.56	44.38	43.56	44.09	11,040,058	+0.45(+1.02%)
Feb 28, 2005	44.04	44.19	43.38	43.65	13,347,445	-0.85(-1.91%)
Feb 25, 2005	43.89	44.67	43.69	44.50	10,370,893	+0.64(+1.47%)
Feb 24, 2005	43.51	44.17	43.03	43.85	9,529,227	+0.40(+0.91%)
Feb 23, 2005	43.32	43.64	42.83	43.46	11,335,766	-0.21(-0.49%)
Feb 22, 2005	43.64	44.36	43.58	43.67	13,716,490	-0.26(-0.58%)
Feb 18, 2005	44.30	44.54	43.85	43.92	10,333,230	-0.25(-0.56%)
Feb 17, 2005	45.11	45.31	44.17	44.17	9,211,986	-0.70(-1.56%)
Feb 16, 2005	44.90	45.26	44.65	44.87	7,683,107	-0.25(-0.55%)
Feb 15, 2005	44.81	45.46	44.70	45.12	8,566,505	+0.31(+0.70%)
Feb 14, 2005	44.91	45.26	44.75	44.81	7,524,195	-0.12(-0.27%)
Feb 11, 2005	44.50	45.34	44.41	44.93	12,251,905	+0.45(+1.02%)
Feb 10, 2005	44.14	44.74	43.93	44.48	9,347,911	+0.49(+1.11%)
Feb 09, 2005	44.68	44.73	43.95	43.99	8,064,223	-0.67(-1.49%)
Feb 08, 2005	44.85	44.99	44.52	44.65	8,244,355	-0.08(-0.19%)
Feb 07, 2005	44.47	44.77	44.21	44.74	6,256,010	+0.28(+0.64%)
Feb 04, 2005	43.83	44.80	43.68	44.46	11,014,864	+0.43(+0.98%)
Feb 03, 2005	44.09	44.42	43.74	44.02	7,705,602	-0.36(-0.81%)
Feb 02, 2005	44.23	44.71	43.89	44.38	9,413,965	+0.09(+0.19%)
Feb 01, 2005	43.92	44.53	43.91	44.30	11,755,903	+0.21(+0.47%)
Jan 31, 2005	43.73	44.12	43.56	44.09	11,340,461	+0.67(+1.53%)
Jan 28, 2005	43.51	43.83	42.63	43.43	15,785,392	-0.20(-0.45%)
Jan 27, 2005	44.00	44.48	43.32	43.63	23,744,680	-1.40(-3.12%)
Jan 26, 2005	44.31	45.23	44.28	45.03	12,865,083	+0.98(+2.24%)
Jan 25, 2005	44.28	45.05	43.86	44.04	11,156,149	+0.04(+0.08%)
Jan 24, 2005	44.39	44.79	43.70	44.01	11,021,164	-0.32(-0.72%)
Jan 21, 2005	44.39	44.87	44.21	44.33	10,055,461	+0.01(+0.02%)
Jan 20, 2005	45.14	45.31	44.32	44.32	9,934,884	-0.65(-1.45%)
Jan 19, 2005	45.34	45.41	44.85	44.97	7,243,446	-0.48(-1.06%)
Jan 18, 2005	45.10	45.55	44.80	45.45	8,094,980	+0.25(+0.55%)
Jan 14, 2005	45.42	45.62	44.47	45.21	12,967,394	-0.06(-0.13%)
Jan 13, 2005	45.76	46.22	44.99	45.26	13,425,461	-0.69(-1.51%)
Jan 12, 2005	45.18	46.00	45.09	45.96	11,152,790	+0.77(+1.71%)
Jan 11, 2005	44.82	45.62	44.81	45.19	11,860,044	+0.10(+0.22%)
Jan 10, 2005	44.45	45.59	44.43	45.09	10,064,194	+0.47(+1.06%)
Jan 07, 2005	44.81	45.07	44.18	44.61	7,611,373	+0.09(+0.21%)
Jan 06, 2005	44.38	45.08	44.09	44.52	9,348,661	+0.41(+0.93%)
Jan 05, 2005	44.56	44.95	44.10	44.11	10,645,224	-0.71(-1.58%)
Jan 04, 2005	45.66	45.75	44.49	44.82	10,986,572	-0.72(-1.59%)
Jan 03, 2005	45.48	45.82	45.09	45.54	9,497,516	+0.09(+0.20%)
Dec 31, 2004	45.40	45.94	45.38	45.45	4,096,777	-0.09(-0.20%)
Dec 30, 2004	45.93	45.97	45.50	45.54	3,179,575	-0.34(-0.74%)
Dec 29, 2004	45.55	45.94	45.43	45.88	4,792,512	+0.11(+0.25%)
Dec 28, 2004	45.11	46.00	44.96	45.77	7,393,085	+0.72(+1.59%)
Dec 27, 2004	45.41	45.79	44.90	45.05	6,236,067	-0.40(-0.87%)
Dec 23, 2004	44.91	45.68	44.80	45.45	6,241,572	+0.48(+1.07%)
Dec 22, 2004	45.01	45.34	44.77	44.97	6,331,909	-0.37(-0.82%)
Dec 21, 2004	44.63	45.34	44.50	45.34	9,043,286	+0.74(+1.67%)
Dec 20, 2004	44.83	45.19	44.53	44.60	6,638,913	-0.11(-0.24%)
Dec 17, 2004	44.36	45.53	44.28	44.70	13,078,521	-0.10(-0.22%)
Dec 16, 2004	45.22	45.34	44.55	44.80	7,652,803	-0.21(-0.47%)
Dec 15, 2004	45.49	45.79	44.87	45.02	9,148,867	-0.58(-1.27%)
Dec 14, 2004	45.11	45.96	45.05	45.60	8,229,548	+0.29(+0.64%)
Dec 13, 2004	45.38	45.45	45.13	45.31	8,568,594	+0.00(+0.00%)
Dec 10, 2004	45.09	45.60	44.99	45.31	7,212,411	-0.27(-0.59%)
Dec 09, 2004	44.53	45.58	44.28	45.58	11,604,477	+0.89(+2.00%)
Dec 08, 2004	44.14	45.13	44.10	44.68	9,229,182	+0.79(+1.81%)
Dec 07, 2004	44.92	44.99	43.84	43.89	9,903,462	-0.64(-1.45%)
Dec 06, 2004	43.92	44.81	43.83	44.53	8,996,423	+0.60(+1.37%)
Dec 03, 2004	44.14	45.34	43.84	43.93	17,586,190	-0.66(-1.48%)
Dec 02, 2004	43.29	44.68	43.25	44.59	17,955,442	+1.40(+3.25%)

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.