Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	48.45	48.88	48.17	48.79	731,274	+0.36(+0.75%)
Nov 29, 2005	48.31	49.08	48.31	48.43	592,972	+0.40(+0.83%)
Nov 28, 2005	48.56	48.56	47.58	48.03	535,819	-0.52(-1.07%)
Nov 25, 2005	48.88	48.88	48.16	48.55	90,192	-0.28(-0.58%)
Nov 23, 2005	48.54	49.05	48.26	48.83	465,915	+0.30(+0.62%)
Nov 22, 2005	48.50	48.65	47.56	48.53	429,745	+0.03(+0.07%)
Nov 21, 2005	48.82	49.01	48.04	48.50	387,895	-0.12(-0.25%)
Nov 18, 2005	49.17	49.21	48.32	48.62	453,394	+0.20(+0.41%)
Nov 17, 2005	48.00	48.45	47.56	48.42	566,888	+0.78(+1.63%)
Nov 16, 2005	47.27	47.80	47.24	47.64	497,215	+0.47(+1.01%)
Nov 15, 2005	47.81	48.09	47.14	47.17	652,791	-0.85(-1.78%)
Nov 14, 2005	47.28	48.19	46.99	48.02	698,930	+0.97(+2.05%)
Nov 11, 2005	46.76	47.19	46.26	47.05	349,639	+0.17(+0.37%)
Nov 10, 2005	46.32	46.96	45.54	46.88	776,138	+0.52(+1.12%)
Nov 09, 2005	45.49	46.49	45.49	46.36	540,224	+0.80(+1.76%)
Nov 08, 2005	46.21	46.22	45.14	45.56	637,488	-0.82(-1.77%)
Nov 07, 2005	46.19	46.43	45.80	46.38	496,056	-0.08(-0.17%)
Nov 04, 2005	46.24	46.53	45.70	46.46	569,206	+0.22(+0.48%)
Nov 03, 2005	47.44	47.44	46.12	46.24	973,448	-1.24(-2.62%)
Nov 02, 2005	45.68	47.62	45.51	47.48	1,617,081	+1.71(+3.73%)
Nov 01, 2005	44.83	46.17	44.80	45.77	916,179	+0.83(+1.84%)
Oct 31, 2005	44.37	45.29	44.37	44.94	853,346	+0.62(+1.40%)
Oct 28, 2005	44.12	44.32	43.74	44.32	797,237	+0.76(+1.74%)
Oct 27, 2005	43.73	43.84	43.31	43.56	477,739	-0.09(-0.20%)
Oct 26, 2005	43.95	44.64	43.65	43.65	681,077	-0.41(-0.94%)
Oct 25, 2005	45.09	45.09	43.78	44.06	1,062,365	-1.03(-2.28%)
Oct 24, 2005	43.99	45.69	43.95	45.09	1,524,454	+1.79(+4.12%)
Oct 21, 2005	43.52	43.84	43.06	43.30	811,844	+0.01(+0.02%)
Oct 20, 2005	45.70	45.70	42.91	43.29	1,319,029	+0.25(+0.58%)
Oct 19, 2005	42.31	43.52	41.91	43.04	1,161,483	+0.99(+2.36%)
Oct 18, 2005	42.35	42.50	41.97	42.05	813,815	-0.59(-1.38%)
Oct 17, 2005	42.04	42.70	42.00	42.64	989,330	+0.80(+1.92%)
Oct 14, 2005	41.58	41.97	41.58	41.84	1,129,255	+0.28(+0.69%)
Oct 13, 2005	41.51	41.82	41.03	41.55	1,082,652	+0.39(+0.94%)
Oct 12, 2005	43.08	43.09	40.89	41.16	2,006,367	-1.91(-4.45%)
Oct 11, 2005	42.84	43.32	42.83	43.08	1,533,149	+0.24(+0.56%)
Oct 10, 2005	43.53	43.85	42.75	42.84	553,672	-0.63(-1.45%)
Oct 07, 2005	43.13	43.60	42.83	43.47	579,060	+0.66(+1.53%)
Oct 06, 2005	43.04	43.41	42.64	42.81	1,013,559	-0.15(-0.34%)
Oct 05, 2005	44.42	44.48	42.96	42.96	909,455	-1.83(-4.08%)
Oct 04, 2005	45.41	45.62	44.79	44.79	332,481	-0.53(-1.18%)
Oct 03, 2005	45.63	45.64	44.98	45.32	559,237	-0.48(-1.05%)
Sep 30, 2005	44.55	45.82	44.26	45.80	730,462	+1.42(+3.21%)
Sep 29, 2005	44.18	44.47	43.56	44.38	972,636	+0.11(+0.25%)
Sep 28, 2005	44.86	44.98	44.27	44.27	452,699	-0.46(-1.02%)
Sep 27, 2005	45.11	45.30	44.63	44.73	1,188,263	-0.22(-0.48%)
Sep 26, 2005	44.29	45.03	44.25	44.94	1,203,797	+0.99(+2.26%)
Sep 23, 2005	43.95	44.44	43.44	43.95	1,024,108	+0.04(+0.10%)
Sep 22, 2005	43.82	44.10	43.36	43.91	420,355	-0.33(-0.74%)
Sep 21, 2005	44.65	44.65	43.92	44.23	637,024	-0.69(-1.54%)
Sep 20, 2005	44.73	45.41	44.73	44.92	1,194,175	+0.22(+0.50%)
Sep 19, 2005	45.36	45.36	44.65	44.70	404,589	-0.80(-1.76%)
Sep 16, 2005	44.95	45.73	44.82	45.50	752,025	+0.55(+1.23%)
Sep 15, 2005	44.44	44.99	44.43	44.95	431,484	+0.49(+1.11%)
Sep 14, 2005	44.86	44.87	44.25	44.46	726,985	-0.41(-0.90%)
Sep 13, 2005	44.77	45.12	44.77	44.86	1,092,854	-0.04(-0.10%)
Sep 12, 2005	44.46	45.03	44.23	44.91	597,261	+0.34(+0.75%)
Sep 09, 2005	44.13	44.62	44.09	44.57	556,570	+0.44(+1.00%)
Sep 08, 2005	43.86	44.37	43.86	44.13	693,018	+0.05(+0.12%)
Sep 07, 2005	43.67	44.10	43.29	44.08	548,919	+0.58(+1.33%)
Sep 06, 2005	43.99	43.99	43.43	43.50	485,506	-0.09(-0.22%)
Sep 02, 2005	43.60	43.83	43.35	43.60	600,739	-0.13(-0.30%)
Sep 01, 2005	44.15	44.15	43.60	43.73	684,323	-0.42(-0.96%)
Aug 31, 2005	44.67	44.70	43.86	44.15	941,220	-0.53(-1.18%)
Aug 30, 2005	45.20	45.20	44.50	44.67	648,501	-0.53(-1.16%)
Aug 29, 2005	45.02	45.46	44.40	45.20	581,147	+0.19(+0.42%)
Aug 26, 2005	45.01	45.24	44.37	45.01	560,164	-0.28(-0.61%)
Aug 25, 2005	45.19	45.46	45.09	45.29	390,213	-0.01(-0.02%)
Aug 24, 2005	45.51	45.78	45.08	45.30	487,709	-0.22(-0.47%)
Aug 23, 2005	45.79	45.83	45.31	45.51	549,615	-0.12(-0.26%)
Aug 22, 2005	45.59	45.80	45.06	45.63	378,389	+0.13(+0.28%)
Aug 19, 2005	45.65	45.73	45.33	45.50	456,640	+0.18(+0.40%)
Aug 18, 2005	45.33	45.46	44.92	45.32	584,741	-0.22(-0.49%)
Aug 17, 2005	45.55	45.72	45.07	45.55	650,008	-0.05(-0.11%)
Aug 16, 2005	45.76	46.02	45.42	45.60	319,961	-0.40(-0.86%)
Aug 15, 2005	46.19	46.40	45.69	45.99	895,660	-0.20(-0.43%)
Aug 12, 2005	45.70	46.36	45.55	46.19	640,502	+0.32(+0.70%)
Aug 11, 2005	45.16	47.08	45.16	45.87	1,648,265	+0.72(+1.59%)
Aug 10, 2005	44.21	45.19	44.21	45.16	1,178,641	+0.91(+2.07%)
Aug 09, 2005	43.85	44.27	43.65	44.24	538,717	+0.60(+1.38%)
Aug 08, 2005	44.14	44.20	43.47	43.64	533,732	-0.28(-0.65%)
Aug 05, 2005	43.85	43.98	43.15	43.92	537,094	+0.10(+0.24%)
Aug 04, 2005	43.99	44.31	43.81	43.82	515,416	-0.22(-0.49%)
Aug 03, 2005	43.99	44.10	43.64	44.04	697,423	-0.07(-0.16%)
Aug 02, 2005	44.38	44.46	43.81	44.10	388,243	-0.27(-0.60%)
Aug 01, 2005	43.67	44.68	43.67	44.37	484,347	-0.12(-0.27%)
Jul 29, 2005	44.11	44.51	43.91	44.49	561,092	+0.42(+0.96%)
Jul 28, 2005	44.06	44.12	43.80	44.07	550,890	+0.00(+0.00%)
Jul 27, 2005	43.99	44.19	43.38	44.07	1,035,933	+0.26(+0.59%)
Jul 26, 2005	43.48	43.84	43.25	43.81	779,732	+0.28(+0.65%)
Jul 25, 2005	44.15	44.23	43.38	43.53	443,193	-0.64(-1.45%)
Jul 22, 2005	44.23	44.36	43.91	44.17	478,898	-0.06(-0.14%)
Jul 21, 2005	44.60	45.27	43.73	44.23	1,100,853	+1.11(+2.58%)
Jul 20, 2005	42.33	43.18	42.07	43.11	774,631	+0.79(+1.88%)
Jul 19, 2005	42.54	42.56	42.17	42.32	720,840	-0.09(-0.22%)
Jul 18, 2005	42.77	42.88	42.31	42.41	479,826	-0.57(-1.32%)
Jul 15, 2005	42.70	42.98	42.16	42.98	851,955	+0.35(+0.83%)
Jul 14, 2005	41.53	42.72	41.49	42.63	1,231,620	+1.71(+4.17%)
Jul 13, 2005	41.12	41.40	40.86	40.92	607,579	-0.18(-0.44%)
Jul 12, 2005	41.34	41.39	41.06	41.10	290,863	-0.41(-0.98%)
Jul 11, 2005	41.35	41.62	41.29	41.51	389,866	+0.22(+0.54%)
Jul 08, 2005	40.54	41.37	40.37	41.28	457,452	+0.84(+2.07%)
Jul 07, 2005	40.63	40.64	40.31	40.45	485,738	-0.23(-0.57%)
Jul 06, 2005	40.97	41.00	40.59	40.68	289,472	-0.31(-0.76%)
Jul 05, 2005	41.06	41.21	40.83	40.99	397,169	-0.07(-0.17%)
Jul 01, 2005	40.89	41.28	40.89	41.06	458,379	+0.33(+0.80%)
Jun 30, 2005	40.96	41.36	40.70	40.73	722,695	-0.01(-0.02%)
Jun 29, 2005	40.69	40.87	40.44	40.74	468,929	+0.16(+0.38%)
Jun 28, 2005	40.01	40.63	40.01	40.59	915,136	+0.78(+1.95%)
Jun 27, 2005	39.65	39.89	39.58	39.81	629,257	+0.19(+0.48%)
Jun 24, 2005	39.99	40.19	39.55	39.62	664,383	-0.43(-1.08%)
Jun 23, 2005	40.70	40.77	40.05	40.05	438,787	-0.60(-1.46%)
Jun 22, 2005	40.71	40.80	40.60	40.65	540,804	-0.02(-0.04%)
Jun 21, 2005	40.67	40.93	40.53	40.66	616,737	+0.06(+0.15%)
Jun 20, 2005	40.50	40.71	40.41	40.60	373,056	+0.02(+0.04%)
Jun 17, 2005	40.74	40.84	40.46	40.59	992,924	-0.16(-0.38%)
Jun 16, 2005	40.80	40.84	40.61	40.74	337,002	-0.03(-0.06%)
Jun 15, 2005	41.00	41.08	40.73	40.77	427,426	-0.04(-0.11%)
Jun 14, 2005	40.55	40.86	40.54	40.81	519,821	+0.36(+0.90%)
Jun 13, 2005	40.28	40.59	40.24	40.45	532,225	+0.10(+0.26%)
Jun 10, 2005	40.74	40.74	40.24	40.34	456,408	-0.14(-0.34%)
Jun 09, 2005	39.80	40.54	39.60	40.48	612,564	+0.64(+1.60%)
Jun 08, 2005	40.24	40.33	39.82	39.84	267,446	-0.22(-0.56%)
Jun 07, 2005	40.09	40.27	39.92	40.07	361,811	-0.03(-0.06%)
Jun 06, 2005	39.73	40.12	39.60	40.09	353,580	+0.41(+1.02%)
Jun 03, 2005	39.89	39.90	39.55	39.69	666,354	-0.20(-0.50%)
Jun 02, 2005	39.72	39.89	39.42	39.89	507,533	+0.18(+0.46%)
Jun 01, 2005	39.49	39.95	39.29	39.71	543,007	+0.13(+0.33%)
May 31, 2005	39.70	39.81	39.44	39.58	495,012	-0.21(-0.52%)
May 27, 2005	39.85	39.94	39.59	39.78	268,605	-0.07(-0.17%)
May 26, 2005	39.70	40.09	39.66	39.85	347,436	+0.16(+0.41%)
May 25, 2005	39.64	39.77	39.44	39.69	687,105	-0.16(-0.41%)
May 24, 2005	40.37	40.37	39.66	39.85	968,463	-0.53(-1.30%)
May 23, 2005	39.81	40.59	39.81	40.38	490,955	+0.55(+1.39%)
May 20, 2005	40.04	40.12	39.68	39.83	865,171	-0.22(-0.54%)
May 19, 2005	40.00	40.10	39.74	40.04	829,697	+0.04(+0.11%)
May 18, 2005	39.90	40.23	39.82	40.00	559,584	+0.38(+0.96%)
May 17, 2005	39.41	39.84	39.41	39.62	676,556	+0.12(+0.31%)
May 16, 2005	39.25	39.64	39.21	39.50	514,952	+0.25(+0.64%)
May 13, 2005	39.68	39.75	38.95	39.25	618,940	-0.57(-1.43%)
May 12, 2005	40.30	40.41	39.80	39.82	654,993	-0.47(-1.18%)
May 11, 2005	40.09	40.57	39.68	40.29	551,933	+0.14(+0.34%)
May 10, 2005	40.14	40.40	39.93	40.15	664,499	-0.03(-0.06%)
May 09, 2005	39.94	40.21	39.77	40.18	496,635	+0.24(+0.60%)
May 06, 2005	40.15	40.46	39.85	39.94	949,682	-0.08(-0.19%)
May 05, 2005	39.90	40.15	39.65	40.02	955,595	+0.28(+0.72%)
May 04, 2005	38.89	39.89	38.78	39.73	674,469	+0.84(+2.15%)
May 03, 2005	38.52	39.20	38.51	38.89	768,951	+0.05(+0.13%)
May 02, 2005	39.03	39.67	38.31	38.84	888,820	+0.52(+1.35%)
Apr 29, 2005	37.70	38.33	37.01	38.33	756,083	+0.71(+1.88%)
Apr 28, 2005	37.97	38.01	37.52	37.62	656,037	-0.43(-1.13%)
Apr 27, 2005	37.96	38.53	37.76	38.05	819,611	+0.17(+0.46%)
Apr 26, 2005	39.46	39.46	37.74	37.88	1,297,003	-1.62(-4.11%)
Apr 25, 2005	39.15	39.98	39.15	39.50	828,306	+0.35(+0.88%)
Apr 22, 2005	38.73	39.57	38.64	39.15	671,455	+0.33(+0.84%)
Apr 21, 2005	38.04	38.86	37.41	38.83	1,068,857	+0.94(+2.48%)
Apr 20, 2005	39.45	39.48	37.79	37.89	1,162,063	-1.56(-3.96%)
Apr 19, 2005	39.01	39.49	38.96	39.45	489,100	+0.63(+1.62%)
Apr 18, 2005	38.86	39.26	38.56	38.82	658,123	+0.05(+0.13%)
Apr 15, 2005	39.71	39.71	38.67	38.77	834,218	-0.85(-2.16%)
Apr 14, 2005	40.25	40.80	39.57	39.62	1,129,603	-0.63(-1.56%)
Apr 13, 2005	40.53	40.78	40.20	40.25	551,817	-0.22(-0.53%)
Apr 12, 2005	40.53	40.53	39.94	40.46	886,965	+0.03(+0.06%)
Apr 11, 2005	40.74	40.76	40.39	40.44	436,933	-0.35(-0.85%)
Apr 08, 2005	41.03	41.19	40.37	40.78	445,743	-0.24(-0.59%)
Apr 07, 2005	40.80	41.16	40.52	41.03	367,376	+0.28(+0.70%)
Apr 06, 2005	41.08	41.17	40.61	40.74	408,414	-0.39(-0.94%)
Apr 05, 2005	41.01	41.41	40.85	41.13	464,523	+0.15(+0.36%)
Apr 04, 2005	40.84	41.41	39.74	40.98	1,033,846	+0.18(+0.44%)
Apr 01, 2005	41.35	41.47	40.63	40.80	829,465	-0.38(-0.92%)
Mar 31, 2005	41.66	41.78	41.18	41.18	600,739	-0.40(-0.95%)
Mar 30, 2005	41.78	41.97	41.58	41.58	476,116	-0.09(-0.23%)
Mar 29, 2005	41.92	42.35	41.66	41.67	634,358	-0.22(-0.54%)
Mar 28, 2005	41.84	42.11	41.57	41.90	710,755	+0.71(+1.72%)
Mar 24, 2005	41.88	42.10	41.14	41.19	691,858	-0.60(-1.44%)
Mar 23, 2005	41.79	42.03	41.62	41.79	707,045	-0.23(-0.55%)
Mar 22, 2005	42.35	42.81	42.03	42.03	595,754	-0.33(-0.77%)
Mar 21, 2005	42.14	42.41	41.90	42.35	558,309	+0.22(+0.53%)
Mar 18, 2005	42.95	42.96	41.77	42.13	694,641	-0.73(-1.71%)
Mar 17, 2005	42.70	43.03	42.49	42.86	545,673	-0.03(-0.06%)
Mar 16, 2005	42.88	43.19	42.70	42.89	541,963	-0.12(-0.28%)
Mar 15, 2005	43.43	43.48	42.87	43.01	620,099	-0.25(-0.58%)
Mar 14, 2005	43.13	43.58	43.04	43.26	1,048,221	+0.18(+0.42%)
Mar 11, 2005	43.26	43.28	42.75	43.08	942,959	-0.05(-0.12%)
Mar 10, 2005	42.70	43.31	42.70	43.13	1,609,082	+0.53(+1.26%)
Mar 09, 2005	42.35	42.78	42.30	42.60	1,036,049	+0.48(+1.15%)
Mar 08, 2005	41.97	42.34	41.75	42.11	612,100	+0.12(+0.29%)
Mar 07, 2005	42.07	42.15	41.94	41.99	312,078	-0.07(-0.16%)
Mar 04, 2005	41.84	42.22	41.84	42.06	444,700	+0.40(+0.95%)
Mar 03, 2005	42.05	42.05	41.49	41.66	484,811	-0.39(-0.92%)
Mar 02, 2005	41.97	42.35	41.84	42.05	332,597	+0.01(+0.02%)
Mar 01, 2005	41.78	42.27	41.78	42.04	546,021	+0.35(+0.85%)
Feb 28, 2005	41.72	41.75	41.44	41.69	789,818	-0.16(-0.39%)
Feb 25, 2005	41.15	41.85	41.10	41.85	399,720	+0.64(+1.55%)
Feb 24, 2005	40.97	41.32	40.96	41.22	404,125	-0.09(-0.21%)
Feb 23, 2005	41.48	41.48	41.02	41.30	524,574	-0.09(-0.23%)
Feb 22, 2005	42.16	42.22	41.30	41.40	672,846	-0.60(-1.42%)
Feb 18, 2005	41.97	42.27	41.84	41.99	934,032	+0.44(+1.06%)
Feb 17, 2005	41.66	42.03	41.55	41.55	606,883	-0.23(-0.56%)
Feb 16, 2005	41.51	41.84	41.36	41.78	1,040,802	+0.28(+0.66%)
Feb 15, 2005	41.05	41.55	41.02	41.51	1,094,361	+0.78(+1.91%)
Feb 14, 2005	40.33	40.78	40.28	40.73	992,808	+0.27(+0.66%)
Feb 11, 2005	40.33	40.66	39.90	40.46	1,029,905	+0.10(+0.26%)
Feb 10, 2005	41.32	41.47	40.36	40.36	2,525,145	-1.70(-4.04%)
Feb 09, 2005	41.74	42.31	41.71	42.06	1,001,386	+0.32(+0.76%)
Feb 08, 2005	41.02	41.86	40.71	41.74	1,285,874	+0.89(+2.17%)
Feb 07, 2005	41.10	41.34	40.67	40.85	1,164,149	-0.72(-1.74%)
Feb 04, 2005	41.32	41.58	40.80	41.58	1,234,518	-0.03(-0.06%)
Feb 03, 2005	41.66	41.76	41.32	41.60	953,972	-0.06(-0.14%)
Feb 02, 2005	41.66	41.86	41.48	41.66	1,000,691	-0.09(-0.23%)
Feb 01, 2005	41.32	41.94	41.06	41.76	897,399	+0.41(+0.98%)
Jan 31, 2005	40.65	41.38	40.65	41.35	698,234	+0.70(+1.72%)
Jan 28, 2005	40.89	41.15	40.56	40.65	555,179	-0.64(-1.55%)
Jan 27, 2005	41.57	41.71	41.22	41.29	929,047	-0.36(-0.87%)
Jan 26, 2005	41.51	41.74	41.34	41.66	754,923	+0.16(+0.37%)
Jan 25, 2005	39.81	41.84	39.81	41.50	869,344	+0.01(+0.02%)
Jan 24, 2005	41.28	41.90	40.97	41.49	912,701	+0.24(+0.59%)
Jan 21, 2005	42.10	42.11	41.17	41.25	1,188,494	-0.67(-1.60%)
Jan 20, 2005	43.13	43.39	41.92	41.92	1,828,533	-0.64(-1.50%)
Jan 19, 2005	42.91	43.17	42.31	42.56	1,087,521	-0.66(-1.52%)
Jan 18, 2005	43.42	43.43	42.70	43.22	1,365,169	-0.21(-0.48%)
Jan 14, 2005	43.82	44.06	42.94	43.42	1,610,009	-1.27(-2.84%)
Jan 13, 2005	44.98	45.59	44.51	44.69	978,201	-0.21(-0.46%)
Jan 12, 2005	45.35	45.50	44.60	44.90	477,275	-0.48(-1.06%)
Jan 11, 2005	45.44	45.55	44.86	45.38	410,965	-0.03(-0.08%)
Jan 10, 2005	45.24	45.84	45.24	45.42	447,946	-0.09(-0.21%)
Jan 07, 2005	45.63	45.71	45.14	45.51	418,036	+0.05(+0.11%)
Jan 06, 2005	45.82	45.82	45.37	45.46	313,701	-0.19(-0.42%)
Jan 05, 2005	45.72	46.03	45.42	45.65	803,265	+0.27(+0.59%)
Jan 04, 2005	45.26	45.87	45.20	45.38	573,960	+0.29(+0.65%)
Jan 03, 2005	45.75	45.99	44.92	45.09	410,385	-0.84(-1.82%)
Dec 31, 2004	45.61	46.24	45.29	45.92	262,229	+0.45(+0.99%)
Dec 30, 2004	45.39	45.83	45.25	45.48	239,855	+0.06(+0.13%)
Dec 29, 2004	45.63	45.77	45.30	45.42	313,469	-0.24(-0.53%)
Dec 28, 2004	45.07	45.66	45.07	45.66	541,152	+0.79(+1.75%)
Dec 27, 2004	45.20	45.20	44.62	44.87	404,704	-0.07(-0.15%)
Dec 23, 2004	45.32	45.35	44.68	44.94	535,124	-0.38(-0.84%)
Dec 22, 2004	45.16	45.55	45.11	45.32	616,273	+0.14(+0.31%)
Dec 21, 2004	45.12	45.35	44.86	45.18	700,553	+0.06(+0.13%)
Dec 20, 2004	46.06	46.06	44.94	45.12	629,837	-0.85(-1.86%)
Dec 17, 2004	46.16	46.29	45.78	45.98	501,389	-0.21(-0.45%)
Dec 16, 2004	45.72	46.29	45.50	46.18	631,576	+0.29(+0.64%)
Dec 15, 2004	45.57	45.89	45.29	45.89	473,914	+0.33(+0.72%)
Dec 14, 2004	45.42	45.95	45.24	45.56	426,499	+0.16(+0.34%)
Dec 13, 2004	45.32	45.50	45.11	45.41	497,215	+0.21(+0.46%)
Dec 10, 2004	46.37	46.37	45.18	45.20	600,971	-0.35(-0.78%)
Dec 09, 2004	45.76	45.80	44.92	45.55	693,481	-0.40(-0.86%)
Dec 08, 2004	46.19	46.19	45.64	45.95	315,440	+0.02(+0.04%)
Dec 07, 2004	46.15	46.45	45.76	45.93	515,184	+0.09(+0.21%)
Dec 06, 2004	46.54	46.54	45.72	45.84	530,950	-0.74(-1.59%)
Dec 03, 2004	45.63	47.39	45.62	46.58	1,714,228	+0.76(+1.66%)
Dec 02, 2004	45.42	45.98	45.16	45.82	728,839	+0.41(+0.89%)

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.