Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	44.35	44.74	43.98	44.43	3,245,242	+0.51(+1.15%)
Nov 29, 2005	44.82	45.08	43.84	43.93	3,112,209	-0.71(-1.59%)
Nov 28, 2005	45.68	45.76	44.34	44.64	2,425,513	-0.92(-2.02%)
Nov 25, 2005	45.81	46.01	44.60	45.56	1,478,823	-0.32(-0.69%)
Nov 23, 2005	46.36	46.75	45.69	45.88	2,034,417	-0.50(-1.08%)
Nov 22, 2005	45.43	46.81	45.39	46.38	3,023,198	+0.77(+1.68%)
Nov 21, 2005	44.53	45.94	44.31	45.61	2,951,575	+1.40(+3.16%)
Nov 18, 2005	45.25	45.36	44.06	44.21	2,963,581	-0.62(-1.37%)
Nov 17, 2005	44.90	45.08	44.02	44.83	3,987,276	+0.20(+0.44%)
Nov 16, 2005	43.46	44.75	41.74	44.63	9,937,899	+3.41(+8.26%)
Nov 15, 2005	43.14	43.14	41.20	41.22	5,033,465	-1.91(-4.43%)
Nov 14, 2005	43.41	43.59	42.43	43.14	2,738,225	-0.10(-0.23%)
Nov 11, 2005	43.19	43.84	42.51	43.24	2,454,218	+0.24(+0.56%)
Nov 10, 2005	42.58	43.27	41.59	43.00	3,676,635	+0.20(+0.47%)
Nov 09, 2005	42.35	43.22	40.80	42.80	3,194,181	+0.54(+1.29%)
Nov 08, 2005	43.12	43.13	42.19	42.25	2,233,277	-0.87(-2.02%)
Nov 07, 2005	41.98	43.26	42.16	43.12	3,578,378	+1.15(+2.75%)
Nov 04, 2005	41.09	41.99	40.77	41.97	2,797,703	+1.20(+2.93%)
Nov 03, 2005	42.54	43.48	40.28	40.77	7,694,961	+1.75(+4.49%)
Nov 02, 2005	37.97	39.10	37.68	39.02	4,174,268	+1.05(+2.77%)
Nov 01, 2005	38.33	38.33	36.96	37.97	3,359,921	+0.30(+0.79%)
Oct 31, 2005	36.43	38.03	36.41	37.67	4,244,097	+1.75(+4.86%)
Oct 28, 2005	34.18	36.01	34.17	35.93	2,858,700	+1.89(+5.56%)
Oct 27, 2005	35.29	35.43	33.69	34.04	2,831,100	-1.64(-4.59%)
Oct 26, 2005	35.69	36.56	35.40	35.67	2,265,156	-0.18(-0.51%)
Oct 25, 2005	35.58	35.94	35.33	35.85	2,151,028	+0.24(+0.67%)
Oct 24, 2005	36.38	36.59	35.33	35.62	2,623,407	-0.59(-1.64%)
Oct 21, 2005	36.59	36.61	35.94	36.21	3,054,110	+0.40(+1.11%)
Oct 20, 2005	36.22	36.44	35.72	35.81	6,426,038	+0.81(+2.32%)
Oct 19, 2005	33.62	35.23	33.04	35.00	4,105,819	+0.81(+2.37%)
Oct 18, 2005	35.25	35.49	33.97	34.19	3,811,048	-0.99(-2.82%)
Oct 17, 2005	35.80	35.87	34.78	35.18	2,196,707	-0.73(-2.04%)
Oct 14, 2005	35.32	36.10	35.12	35.91	2,725,667	+0.78(+2.21%)
Oct 13, 2005	34.96	35.28	34.20	35.14	2,436,001	+0.18(+0.52%)
Oct 12, 2005	35.94	35.94	34.09	34.96	3,887,915	-1.51(-4.15%)
Oct 11, 2005	36.41	37.02	36.30	36.47	2,350,993	-0.57(-1.55%)
Oct 10, 2005	37.82	37.90	36.85	37.04	1,755,930	-0.70(-1.84%)
Oct 07, 2005	37.93	38.22	37.20	37.74	3,357,299	+0.28(+0.73%)
Oct 06, 2005	37.94	38.30	36.96	37.46	7,099,761	+2.12(+5.99%)
Oct 05, 2005	35.62	35.65	34.89	35.35	2,369,071	-0.33(-0.93%)
Oct 04, 2005	36.35	36.50	35.55	35.68	1,639,181	-0.67(-1.83%)
Oct 03, 2005	36.28	36.74	36.16	36.35	2,761,961	+0.22(+0.62%)
Sep 30, 2005	35.07	36.80	35.01	36.12	5,447,470	+1.33(+3.81%)
Sep 29, 2005	33.84	35.00	33.67	34.80	3,323,075	+0.79(+2.32%)
Sep 28, 2005	33.44	34.76	33.44	34.01	3,614,810	-0.09(-0.28%)
Sep 27, 2005	35.14	35.14	34.09	34.10	3,167,547	+0.14(+0.41%)
Sep 26, 2005	34.33	35.22	33.66	33.96	4,778,162	+0.26(+0.77%)
Sep 23, 2005	33.87	34.64	32.72	33.70	5,721,678	+0.37(+1.11%)
Sep 22, 2005	32.17	33.72	32.06	33.33	5,433,117	+1.19(+3.70%)
Sep 21, 2005	33.30	33.30	32.01	32.14	7,834,895	-1.16(-3.48%)
Sep 20, 2005	35.32	35.65	33.04	33.30	5,772,877	-1.85(-5.26%)
Sep 19, 2005	35.88	35.89	34.93	35.15	2,790,251	-0.83(-2.30%)
Sep 16, 2005	36.43	36.59	35.77	35.98	3,424,644	-0.25(-0.70%)
Sep 15, 2005	36.92	36.92	35.51	36.23	4,810,041	-0.87(-2.34%)
Sep 14, 2005	37.75	37.78	37.05	37.10	2,614,161	-0.29(-0.78%)
Sep 13, 2005	38.41	38.47	37.26	37.39	2,782,109	-0.83(-2.18%)
Sep 12, 2005	37.32	38.33	37.20	38.22	3,447,000	+0.83(+2.21%)
Sep 09, 2005	39.13	39.13	37.27	37.40	6,643,114	-1.84(-4.69%)
Sep 08, 2005	39.67	39.85	39.19	39.24	1,523,260	-0.75(-1.87%)
Sep 07, 2005	39.70	39.99	39.31	39.99	3,557,263	+0.29(+0.73%)
Sep 06, 2005	39.31	39.85	39.22	39.70	2,116,666	+0.51(+1.31%)
Sep 02, 2005	39.49	39.58	38.59	39.18	1,856,119	+0.39(+1.01%)
Sep 01, 2005	40.30	40.30	38.78	38.79	3,911,927	-1.51(-3.74%)
Aug 31, 2005	38.99	40.51	39.13	40.30	3,768,958	+1.31(+3.36%)
Aug 30, 2005	41.30	41.31	38.31	38.99	11,326,746	-2.85(-6.81%)
Aug 29, 2005	41.59	41.99	40.83	41.83	2,288,616	+0.25(+0.59%)
Aug 26, 2005	41.59	42.58	41.36	41.59	2,486,924	-0.96(-2.27%)
Aug 25, 2005	42.14	43.00	42.11	42.55	2,170,211	+0.65(+1.56%)
Aug 24, 2005	41.97	42.62	41.79	41.90	1,641,941	-0.33(-0.79%)
Aug 23, 2005	43.33	43.48	41.99	42.23	2,520,458	-0.94(-2.18%)
Aug 22, 2005	43.27	43.29	42.56	43.17	3,426,714	-0.29(-0.67%)
Aug 19, 2005	42.90	43.62	42.72	43.46	3,945,737	+0.90(+2.11%)
Aug 18, 2005	42.54	42.64	42.04	42.56	4,008,390	-0.08(-0.19%)
Aug 17, 2005	41.41	42.81	41.05	42.64	13,323,627	-1.72(-3.89%)
Aug 16, 2005	45.94	45.94	43.88	44.37	5,574,293	-1.68(-3.65%)
Aug 15, 2005	46.85	47.06	45.88	46.05	2,678,608	-0.54(-1.17%)
Aug 12, 2005	46.63	47.27	46.20	46.59	2,197,949	-0.36(-0.76%)
Aug 11, 2005	46.63	46.98	46.09	46.95	2,037,591	+0.17(+0.37%)
Aug 10, 2005	47.25	47.29	46.56	46.77	2,117,218	+0.25(+0.55%)
Aug 09, 2005	46.56	46.75	46.16	46.52	1,994,673	+0.39(+0.85%)
Aug 08, 2005	45.91	46.81	45.91	46.13	2,765,549	+0.44(+0.97%)
Aug 05, 2005	47.28	47.39	45.38	45.69	5,006,003	-1.82(-3.83%)
Aug 04, 2005	48.30	49.13	47.17	47.51	9,362,433	-3.39(-6.66%)
Aug 03, 2005	52.19	52.20	50.75	50.90	3,716,379	-1.29(-2.47%)
Aug 02, 2005	51.99	52.65	51.63	52.19	2,527,496	+0.67(+1.29%)
Aug 01, 2005	52.17	52.57	51.26	51.52	1,487,655	-0.69(-1.32%)
Jul 29, 2005	52.32	52.52	52.03	52.21	1,613,375	+0.14(+0.28%)
Jul 28, 2005	51.45	52.18	51.27	52.06	1,067,717	+0.56(+1.08%)
Jul 27, 2005	50.65	51.51	50.62	51.51	1,091,453	+0.96(+1.91%)
Jul 26, 2005	50.94	50.98	50.14	50.54	1,384,568	-0.33(-0.64%)
Jul 25, 2005	52.00	52.25	50.75	50.87	1,722,258	-1.13(-2.17%)
Jul 22, 2005	51.04	52.15	51.04	52.00	1,080,275	+0.88(+1.73%)
Jul 21, 2005	51.90	51.96	50.57	51.12	1,782,012	-0.96(-1.85%)
Jul 20, 2005	52.39	52.54	51.77	52.08	1,468,473	-0.82(-1.55%)
Jul 19, 2005	52.17	52.98	51.94	52.90	1,690,103	+1.01(+1.94%)
Jul 18, 2005	50.83	52.32	50.74	51.89	1,740,612	+1.16(+2.29%)
Jul 15, 2005	50.55	50.83	50.46	50.73	1,449,705	+0.19(+0.37%)
Jul 14, 2005	51.38	51.48	50.54	50.54	2,318,148	-0.72(-1.41%)
Jul 13, 2005	52.10	52.54	51.12	51.27	1,965,416	-0.72(-1.39%)
Jul 12, 2005	52.17	52.35	51.81	51.99	1,784,220	-0.18(-0.35%)
Jul 11, 2005	52.72	53.25	52.04	52.17	2,496,446	-0.09(-0.17%)
Jul 08, 2005	52.90	53.01	52.11	52.26	2,405,089	-0.74(-1.39%)
Jul 07, 2005	50.72	53.70	50.69	53.00	5,177,401	+1.75(+3.41%)
Jul 06, 2005	51.45	51.60	50.93	51.25	1,847,701	+0.12(+0.24%)
Jul 05, 2005	50.20	51.77	50.14	51.13	1,761,174	+0.93(+1.86%)
Jul 01, 2005	49.93	50.28	49.42	50.20	863,061	+0.41(+0.83%)
Jun 30, 2005	50.40	50.69	49.52	49.78	1,360,280	-0.49(-0.98%)
Jun 29, 2005	50.68	51.45	49.83	50.27	2,657,632	+0.10(+0.20%)
Jun 28, 2005	49.27	50.34	49.22	50.17	1,465,851	+1.29(+2.64%)
Jun 27, 2005	48.37	48.91	48.03	48.88	938,685	+0.33(+0.69%)
Jun 24, 2005	49.56	49.64	48.54	48.55	1,437,423	-1.14(-2.29%)
Jun 23, 2005	50.59	51.03	49.66	49.69	1,104,287	-0.91(-1.79%)
Jun 22, 2005	50.36	50.72	49.94	50.59	1,457,295	+0.61(+1.22%)
Jun 21, 2005	49.91	50.18	49.30	49.98	1,024,246	+0.00(+0.00%)
Jun 20, 2005	49.97	50.01	48.92	49.98	1,521,604	+0.02(+0.04%)
Jun 17, 2005	50.60	50.91	49.86	49.96	2,444,972	-0.62(-1.23%)
Jun 16, 2005	49.56	50.91	49.04	50.59	2,659,012	+1.04(+2.09%)
Jun 15, 2005	50.00	50.17	49.08	49.55	1,836,661	-0.11(-0.22%)
Jun 14, 2005	48.03	49.71	48.03	49.66	3,277,672	+1.43(+2.98%)
Jun 13, 2005	48.62	48.91	48.05	48.22	1,571,284	-0.39(-0.80%)
Jun 10, 2005	48.56	48.66	48.01	48.62	1,231,801	+0.06(+0.12%)
Jun 09, 2005	47.75	48.76	47.61	48.56	2,059,119	+0.93(+1.96%)
Jun 08, 2005	49.24	49.38	47.60	47.62	2,127,016	-1.62(-3.30%)
Jun 07, 2005	47.90	49.64	47.77	49.25	4,019,568	+1.80(+3.79%)
Jun 06, 2005	46.88	47.54	46.41	47.45	2,529,566	+0.29(+0.61%)
Jun 03, 2005	47.10	48.02	46.56	47.16	5,063,549	+0.06(+0.12%)
Jun 02, 2005	44.35	47.59	44.35	47.10	11,872,818	+5.08(+12.09%)
Jun 01, 2005	41.54	42.62	41.33	42.02	2,030,001	+0.48(+1.15%)
May 31, 2005	41.85	41.85	40.83	41.54	4,256,931	-0.20(-0.47%)
May 27, 2005	41.56	42.01	41.22	41.74	1,628,969	+0.17(+0.42%)
May 26, 2005	41.30	41.59	40.75	41.56	2,586,009	+0.68(+1.67%)
May 25, 2005	40.67	40.93	40.19	40.88	2,240,315	+0.22(+0.53%)
May 24, 2005	40.48	40.79	40.36	40.67	2,151,580	+0.09(+0.21%)
May 23, 2005	39.60	40.84	39.57	40.58	3,336,185	+1.09(+2.77%)
May 20, 2005	39.06	39.91	38.05	39.49	8,696,852	-0.51(-1.29%)
May 19, 2005	41.09	41.30	39.59	40.00	5,283,248	-1.11(-2.70%)
May 18, 2005	41.52	41.81	40.70	41.11	7,704,483	-1.64(-3.83%)
May 17, 2005	42.40	42.75	41.99	42.75	2,384,665	+0.35(+0.82%)
May 16, 2005	41.44	42.51	41.29	42.40	1,615,307	+1.20(+2.92%)
May 13, 2005	41.37	41.88	40.46	41.20	1,741,440	-0.17(-0.42%)
May 12, 2005	42.43	42.68	41.12	41.37	2,744,849	-1.14(-2.68%)
May 11, 2005	42.02	42.51	41.69	42.51	1,381,118	+0.59(+1.42%)
May 10, 2005	42.03	42.21	41.77	41.91	1,503,250	-0.17(-0.40%)
May 09, 2005	41.59	42.28	41.52	42.08	1,125,539	+0.75(+1.81%)
May 06, 2005	41.87	42.21	41.29	41.33	1,466,955	-0.44(-1.06%)
May 05, 2005	41.65	42.38	41.30	41.77	2,627,547	+0.46(+1.10%)
May 04, 2005	40.62	41.57	40.37	41.32	2,158,895	+0.74(+1.82%)
May 03, 2005	39.77	40.72	39.77	40.58	1,778,424	+0.80(+2.02%)
May 02, 2005	39.27	39.99	39.27	39.77	1,909,250	+0.68(+1.74%)
Apr 29, 2005	39.72	39.83	37.83	39.09	2,728,841	-0.49(-1.23%)
Apr 28, 2005	40.11	40.25	39.41	39.58	1,342,340	-0.53(-1.32%)
Apr 27, 2005	39.46	40.68	39.46	40.11	1,641,941	+0.65(+1.65%)
Apr 26, 2005	39.78	40.24	39.35	39.46	1,571,422	-0.48(-1.20%)
Apr 25, 2005	39.65	40.51	39.64	39.93	1,655,327	+0.46(+1.18%)
Apr 22, 2005	40.42	40.42	39.02	39.47	1,380,428	-1.09(-2.70%)
Apr 21, 2005	39.82	40.64	39.72	40.56	847,191	+1.14(+2.90%)
Apr 20, 2005	40.80	40.81	39.22	39.42	1,212,618	-1.25(-3.06%)
Apr 19, 2005	40.42	40.98	40.24	40.67	1,296,109	+0.49(+1.21%)
Apr 18, 2005	39.49	40.46	39.49	40.18	1,690,241	+0.70(+1.76%)
Apr 15, 2005	40.77	40.79	38.60	39.49	3,480,811	-1.43(-3.49%)
Apr 14, 2005	41.88	41.98	40.74	40.91	1,729,710	-0.88(-2.12%)
Apr 13, 2005	43.05	43.44	41.52	41.80	3,901,301	-1.23(-2.86%)
Apr 12, 2005	43.33	43.46	42.21	43.03	1,591,018	-0.12(-0.27%)
Apr 11, 2005	42.94	43.33	42.83	43.14	1,321,088	+0.38(+0.90%)
Apr 08, 2005	42.53	43.08	42.25	42.76	1,427,349	+0.16(+0.37%)
Apr 07, 2005	42.75	42.98	41.80	42.60	2,137,228	+0.02(+0.05%)
Apr 06, 2005	42.79	42.87	42.21	42.58	1,510,978	+0.11(+0.26%)
Apr 05, 2005	42.03	42.91	41.99	42.47	1,653,395	+0.82(+1.97%)
Apr 04, 2005	41.17	41.88	40.84	41.65	1,746,960	+0.67(+1.64%)
Apr 01, 2005	41.48	41.65	40.62	40.98	1,910,354	-0.50(-1.21%)
Mar 31, 2005	41.09	41.61	40.80	41.48	1,510,288	+0.54(+1.31%)
Mar 30, 2005	40.56	41.08	40.32	40.94	961,456	+0.40(+0.98%)
Mar 29, 2005	40.47	41.07	40.22	40.54	2,927,425	+0.80(+2.01%)
Mar 28, 2005	39.31	40.14	39.31	39.75	1,335,992	+0.52(+1.33%)
Mar 24, 2005	38.70	39.39	38.70	39.22	1,117,535	+0.60(+1.56%)
Mar 23, 2005	39.10	39.20	38.51	38.62	990,022	-0.75(-1.91%)
Mar 22, 2005	39.64	40.24	39.27	39.38	1,574,872	-0.11(-0.28%)
Mar 21, 2005	40.22	40.25	39.30	39.49	1,871,575	-0.64(-1.59%)
Mar 18, 2005	41.09	41.11	40.01	40.12	1,366,628	-0.75(-1.83%)
Mar 17, 2005	40.67	41.45	40.63	40.87	1,152,174	+0.20(+0.48%)
Mar 16, 2005	40.98	41.25	40.64	40.67	915,363	-0.30(-0.74%)
Mar 15, 2005	41.09	41.28	40.85	40.98	1,089,521	+0.03(+0.07%)
Mar 14, 2005	41.85	42.28	40.46	40.95	1,344,686	-0.72(-1.72%)
Mar 11, 2005	41.30	41.75	41.16	41.67	1,757,310	+0.54(+1.32%)
Mar 10, 2005	40.94	41.20	40.30	41.12	1,802,575	+0.33(+0.82%)
Mar 09, 2005	40.91	41.29	40.51	40.79	947,656	-0.27(-0.65%)
Mar 08, 2005	41.14	41.63	40.67	41.06	1,184,880	-0.01(-0.04%)
Mar 07, 2005	41.29	41.60	40.98	41.07	940,203	-0.07(-0.18%)
Mar 04, 2005	40.83	41.41	40.70	41.14	1,961,552	+0.79(+1.96%)
Mar 03, 2005	42.46	42.47	40.14	40.35	4,321,654	-0.64(-1.56%)
Mar 02, 2005	40.70	41.43	40.63	40.99	2,615,403	+0.62(+1.53%)
Mar 01, 2005	38.91	40.46	38.91	40.38	1,829,899	+1.46(+3.76%)
Feb 28, 2005	39.30	39.49	38.57	38.91	1,202,958	-0.38(-0.98%)
Feb 25, 2005	39.31	39.49	38.96	39.30	1,005,478	-0.07(-0.17%)
Feb 24, 2005	38.63	39.38	38.13	39.36	1,180,878	+0.73(+1.89%)
Feb 23, 2005	38.41	38.98	38.18	38.63	1,212,204	+0.55(+1.45%)
Feb 22, 2005	38.59	39.01	37.96	38.08	1,681,547	-1.09(-2.78%)
Feb 18, 2005	39.29	39.78	38.77	39.17	2,344,230	+0.12(+0.32%)
Feb 17, 2005	38.19	39.33	38.17	39.04	3,392,904	+0.86(+2.24%)
Feb 16, 2005	39.27	39.27	37.10	38.19	7,889,681	-1.16(-2.95%)
Feb 15, 2005	39.70	39.91	39.05	39.35	2,239,487	-0.35(-0.88%)
Feb 14, 2005	39.66	39.89	39.39	39.70	1,246,015	+0.04(+0.09%)
Feb 11, 2005	39.61	40.17	39.53	39.66	1,262,713	+0.05(+0.13%)
Feb 10, 2005	40.18	40.18	39.23	39.61	2,098,450	-0.57(-1.42%)
Feb 09, 2005	40.20	40.47	39.46	40.18	2,948,539	-0.02(-0.05%)
Feb 08, 2005	39.89	40.40	39.85	40.20	4,329,658	-0.55(-1.35%)
Feb 07, 2005	39.82	41.33	39.82	40.75	3,656,624	+0.98(+2.46%)
Feb 04, 2005	39.50	40.07	39.06	39.77	3,513,103	-0.08(-0.20%)
Feb 03, 2005	37.36	39.85	37.04	39.85	8,499,924	+3.74(+10.35%)
Feb 02, 2005	36.52	36.59	36.04	36.12	1,751,514	-0.20(-0.56%)
Feb 01, 2005	36.41	36.88	36.20	36.32	2,094,448	+0.00(+0.00%)
Jan 31, 2005	36.18	36.62	36.05	36.32	1,824,379	+0.14(+0.38%)
Jan 28, 2005	36.09	36.35	35.74	36.18	1,644,425	+0.12(+0.34%)
Jan 27, 2005	36.14	36.38	35.89	36.06	1,084,001	+0.05(+0.14%)
Jan 26, 2005	35.94	36.12	35.78	36.01	1,263,541	+0.11(+0.30%)
Jan 25, 2005	35.99	36.54	35.83	35.90	1,453,017	-0.09(-0.24%)
Jan 24, 2005	36.56	36.78	35.71	35.99	1,833,349	-0.48(-1.31%)
Jan 21, 2005	37.44	37.57	36.35	36.46	2,054,151	-0.83(-2.23%)
Jan 20, 2005	37.68	37.93	37.17	37.30	2,354,305	-0.48(-1.27%)
Jan 19, 2005	36.88	38.43	36.88	37.77	3,580,172	+1.27(+3.47%)
Jan 18, 2005	36.47	36.81	36.27	36.51	1,135,614	+0.04(+0.10%)
Jan 14, 2005	35.96	36.76	35.91	36.47	1,751,928	+0.51(+1.43%)
Jan 13, 2005	35.98	36.18	35.62	35.96	1,411,341	-0.02(-0.06%)
Jan 12, 2005	36.26	36.41	35.32	35.98	2,574,693	-0.28(-0.78%)
Jan 11, 2005	35.93	36.39	35.80	36.26	1,751,238	+0.33(+0.91%)
Jan 10, 2005	35.76	36.32	35.51	35.93	2,564,205	+0.07(+0.18%)
Jan 07, 2005	36.25	36.41	35.86	35.87	3,948,635	-0.45(-1.24%)
Jan 06, 2005	34.06	36.91	34.02	36.32	9,279,494	+1.92(+5.58%)
Jan 05, 2005	34.26	34.84	34.20	34.40	2,901,618	+0.14(+0.40%)
Jan 04, 2005	33.90	34.51	33.82	34.26	3,244,966	+0.70(+2.09%)
Jan 03, 2005	34.23	34.42	33.20	33.56	2,162,759	-0.46(-1.36%)
Dec 31, 2004	34.17	34.33	33.99	34.02	838,772	-0.10(-0.30%)
Dec 30, 2004	33.85	34.24	33.85	34.12	1,103,735	+0.14(+0.41%)
Dec 29, 2004	33.84	34.38	33.84	33.99	1,899,590	-0.15(-0.45%)
Dec 28, 2004	33.88	34.14	33.73	34.14	766,874	+0.52(+1.55%)
Dec 27, 2004	33.70	34.25	33.50	33.62	1,262,713	-0.05(-0.15%)
Dec 23, 2004	33.37	34.02	33.34	33.67	2,690,062	+1.14(+3.52%)
Dec 22, 2004	32.33	32.88	32.08	32.52	1,613,513	+0.12(+0.38%)
Dec 21, 2004	31.59	32.54	31.57	32.40	1,434,801	+0.88(+2.78%)
Dec 20, 2004	32.43	32.52	31.23	31.52	2,240,591	-0.51(-1.58%)
Dec 17, 2004	32.06	32.40	32.00	32.03	1,922,222	-0.18(-0.56%)
Dec 16, 2004	32.61	32.70	32.06	32.21	1,763,796	-0.59(-1.81%)
Dec 15, 2004	32.52	33.01	32.26	32.80	1,546,030	+0.28(+0.87%)
Dec 14, 2004	31.77	32.68	31.75	32.52	2,135,020	+0.75(+2.35%)
Dec 13, 2004	32.60	32.60	31.26	31.77	4,612,423	-0.83(-2.53%)
Dec 10, 2004	33.15	33.32	32.57	32.60	1,947,890	-0.70(-2.09%)
Dec 09, 2004	33.33	33.53	33.06	33.30	2,683,990	-0.53(-1.56%)
Dec 08, 2004	32.90	34.17	32.90	33.83	2,978,071	+0.97(+2.96%)
Dec 07, 2004	32.44	33.51	32.44	32.85	2,101,072	+0.43(+1.34%)
Dec 06, 2004	32.66	32.79	32.28	32.42	2,314,422	-0.25(-0.75%)
Dec 03, 2004	32.47	32.95	32.24	32.67	2,540,745	+0.13(+0.40%)
Dec 02, 2004	32.51	33.12	31.49	32.54	8,417,261	-1.18(-3.50%)

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.