Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.82	37.25	36.78	36.88	2,023,159	-0.04(-0.09%)
Nov 29, 2005	37.03	37.21	36.83	36.92	1,398,617	+0.19(+0.51%)
Nov 28, 2005	36.22	36.99	36.22	36.73	1,387,250	+0.05(+0.13%)
Nov 25, 2005	36.70	36.74	36.46	36.68	353,227	+0.11(+0.29%)
Nov 23, 2005	36.19	36.88	36.16	36.57	1,012,669	+0.38(+1.06%)
Nov 22, 2005	36.27	36.39	35.97	36.19	1,783,762	-0.23(-0.63%)
Nov 21, 2005	36.18	36.64	36.16	36.42	965,005	+0.04(+0.12%)
Nov 18, 2005	36.84	36.84	36.04	36.38	1,662,426	+0.15(+0.43%)
Nov 17, 2005	35.39	36.39	35.37	36.22	1,587,208	+0.13(+0.37%)
Nov 16, 2005	36.51	36.52	35.98	36.09	1,407,226	-0.31(-0.85%)
Nov 15, 2005	36.67	36.75	36.20	36.40	1,607,726	-0.35(-0.95%)
Nov 14, 2005	37.17	37.17	36.67	36.75	1,895,645	-0.60(-1.59%)
Nov 11, 2005	37.47	37.47	37.24	37.34	1,288,144	+0.06(+0.17%)
Nov 10, 2005	36.91	37.34	36.71	37.28	2,044,217	+0.44(+1.20%)
Nov 09, 2005	36.40	37.18	36.30	36.84	1,725,091	+0.43(+1.19%)
Nov 08, 2005	36.64	36.68	36.30	36.41	1,739,159	+0.01(+0.04%)
Nov 07, 2005	35.94	36.83	35.76	36.39	2,480,461	+0.59(+1.64%)
Nov 04, 2005	35.89	36.01	35.49	35.80	1,896,243	+0.17(+0.47%)
Nov 03, 2005	36.75	36.78	35.31	35.64	4,474,916	-1.03(-2.81%)
Nov 02, 2005	36.77	37.20	36.18	36.67	2,620,887	-0.01(-0.04%)
Nov 01, 2005	36.95	37.03	36.67	36.68	2,504,140	-0.84(-2.24%)
Oct 31, 2005	37.45	37.99	37.30	37.52	2,583,800	+0.28(+0.75%)
Oct 28, 2005	36.78	37.36	36.71	37.24	1,847,830	+0.62(+1.70%)
Oct 27, 2005	36.61	37.10	36.48	36.62	1,282,778	-0.03(-0.10%)
Oct 26, 2005	36.54	37.04	36.47	36.65	921,535	+0.06(+0.17%)
Oct 25, 2005	36.83	36.96	36.27	36.59	1,220,198	-0.31(-0.83%)
Oct 24, 2005	36.54	37.12	36.48	36.90	1,453,484	+0.41(+1.13%)
Oct 21, 2005	36.88	37.21	36.30	36.48	2,320,639	+0.01(+0.04%)
Oct 20, 2005	36.57	37.08	36.07	36.47	2,047,420	-0.20(-0.55%)
Oct 19, 2005	35.78	36.70	34.57	36.67	2,409,294	+1.11(+3.11%)
Oct 18, 2005	35.18	36.15	35.18	35.57	2,405,498	+0.30(+0.85%)
Oct 17, 2005	34.87	35.43	34.73	35.27	1,238,350	+0.30(+0.86%)
Oct 14, 2005	34.60	35.26	34.48	34.96	879,303	+0.61(+1.77%)
Oct 13, 2005	33.88	34.45	33.88	34.36	1,474,897	+0.38(+1.13%)
Oct 12, 2005	34.22	34.75	33.87	33.97	1,644,341	-0.34(-1.00%)
Oct 11, 2005	34.66	34.96	34.30	34.31	1,603,009	-0.39(-1.11%)
Oct 10, 2005	34.68	34.94	34.44	34.70	2,008,428	+0.02(+0.06%)
Oct 07, 2005	35.03	35.03	34.38	34.68	2,688,434	-0.24(-0.70%)
Oct 06, 2005	35.07	35.74	34.67	34.92	2,504,970	-0.18(-0.50%)
Oct 05, 2005	35.43	35.76	35.10	35.10	849,567	-0.37(-1.05%)
Oct 04, 2005	35.80	36.16	35.47	35.47	1,913,195	-0.30(-0.84%)
Oct 03, 2005	35.45	35.90	35.31	35.77	1,716,636	+0.38(+1.09%)
Sep 30, 2005	35.17	35.48	34.87	35.38	1,369,318	+0.24(+0.68%)
Sep 29, 2005	34.16	35.16	33.98	35.15	1,339,681	+0.95(+2.76%)
Sep 28, 2005	34.72	34.78	33.98	34.20	883,880	-0.32(-0.93%)
Sep 27, 2005	34.33	34.69	34.19	34.52	1,458,199	+0.13(+0.37%)
Sep 26, 2005	34.30	34.52	34.20	34.40	1,604,802	+0.20(+0.57%)
Sep 23, 2005	34.20	34.47	33.52	34.20	1,069,055	+0.45(+1.33%)
Sep 22, 2005	33.75	33.81	33.32	33.75	1,100,945	+0.11(+0.31%)
Sep 21, 2005	33.87	33.94	33.44	33.65	1,621,565	-0.50(-1.46%)
Sep 20, 2005	34.47	35.24	33.98	34.15	2,254,455	-0.41(-1.18%)
Sep 19, 2005	34.55	34.71	34.36	34.55	1,164,751	+0.00(+0.00%)
Sep 16, 2005	34.35	34.85	33.97	34.55	4,221,784	+0.58(+1.71%)
Sep 15, 2005	34.03	34.28	33.82	33.97	1,494,416	-0.20(-0.57%)
Sep 14, 2005	34.26	34.34	34.04	34.17	750,716	-0.04(-0.12%)
Sep 13, 2005	34.89	34.89	34.21	34.21	1,155,491	-0.60(-1.73%)
Sep 12, 2005	34.98	35.28	34.66	34.81	1,008,130	-0.13(-0.36%)
Sep 09, 2005	34.82	35.01	34.71	34.94	908,980	+0.06(+0.18%)
Sep 08, 2005	35.06	35.24	34.75	34.87	1,066,443	-0.23(-0.66%)
Sep 07, 2005	35.57	35.57	35.03	35.10	1,159,419	-0.62(-1.72%)
Sep 06, 2005	35.16	35.80	35.10	35.72	1,224,661	+0.59(+1.69%)
Sep 02, 2005	35.35	35.52	35.11	35.13	1,081,083	-0.30(-0.85%)
Sep 01, 2005	34.77	35.56	34.66	35.43	1,342,130	+0.54(+1.54%)
Aug 31, 2005	34.79	34.89	34.24	34.89	1,773,567	+0.22(+0.63%)
Aug 30, 2005	35.03	35.03	34.49	34.67	921,889	-0.45(-1.30%)
Aug 29, 2005	34.89	35.17	34.45	35.13	881,922	+0.19(+0.54%)
Aug 26, 2005	35.36	35.45	34.71	34.94	1,535,937	-0.55(-1.54%)
Aug 25, 2005	35.11	35.54	35.11	35.48	1,785,402	+0.32(+0.92%)
Aug 24, 2005	35.34	35.60	35.13	35.16	1,822,188	-0.16(-0.46%)
Aug 23, 2005	35.64	35.65	35.28	35.32	935,505	-0.24(-0.69%)
Aug 22, 2005	35.51	35.90	35.38	35.57	1,090,776	+0.22(+0.63%)
Aug 19, 2005	35.08	35.43	34.89	35.34	1,613,720	+0.50(+1.43%)
Aug 18, 2005	34.72	35.06	34.59	34.85	1,286,780	+0.10(+0.30%)
Aug 17, 2005	34.37	34.80	34.24	34.74	1,420,913	+0.35(+1.02%)
Aug 16, 2005	35.07	35.07	34.36	34.39	1,133,601	-0.66(-1.88%)
Aug 15, 2005	35.02	35.16	34.66	35.05	1,137,842	+0.06(+0.18%)
Aug 12, 2005	35.03	35.14	34.59	34.99	1,230,965	+0.00(+0.00%)
Aug 11, 2005	34.68	34.99	34.58	34.99	964,537	+0.30(+0.87%)
Aug 10, 2005	35.00	35.22	34.60	34.68	1,371,811	-0.01(-0.04%)
Aug 09, 2005	34.69	35.00	34.61	34.70	917,099	+0.12(+0.34%)
Aug 08, 2005	34.65	34.78	34.50	34.58	942,982	+0.07(+0.20%)
Aug 05, 2005	34.86	34.96	34.37	34.51	1,101,029	-0.37(-1.06%)
Aug 04, 2005	35.07	35.13	34.78	34.88	1,904,903	-0.30(-0.86%)
Aug 03, 2005	35.38	35.42	35.09	35.18	1,113,031	-0.21(-0.59%)
Aug 02, 2005	35.52	35.68	35.37	35.39	942,579	-0.04(-0.12%)
Aug 01, 2005	35.74	35.77	35.24	35.43	914,029	-0.13(-0.35%)
Jul 29, 2005	35.81	35.94	35.45	35.56	1,328,677	-0.27(-0.76%)
Jul 28, 2005	35.69	36.03	35.59	35.83	1,015,956	+0.29(+0.83%)
Jul 27, 2005	35.66	35.76	35.35	35.54	984,968	-0.13(-0.35%)
Jul 26, 2005	35.52	35.80	35.39	35.66	1,176,012	+0.13(+0.37%)
Jul 25, 2005	35.91	35.91	35.51	35.53	1,791,427	-0.31(-0.88%)
Jul 22, 2005	35.51	36.08	35.24	35.85	2,790,640	+0.69(+1.95%)
Jul 21, 2005	35.25	35.38	35.02	35.16	1,748,815	-0.13(-0.36%)
Jul 20, 2005	34.80	35.40	34.56	35.29	2,578,073	+0.84(+2.44%)
Jul 19, 2005	34.30	34.59	34.09	34.45	1,056,706	+0.13(+0.39%)
Jul 18, 2005	34.07	34.45	34.07	34.31	1,047,711	+0.05(+0.14%)
Jul 15, 2005	34.08	34.33	33.79	34.26	1,984,473	+0.20(+0.60%)
Jul 14, 2005	34.12	34.40	33.84	34.06	3,113,381	-0.11(-0.33%)
Jul 13, 2005	33.68	34.29	33.65	34.17	2,255,688	+0.49(+1.45%)
Jul 12, 2005	33.20	33.83	33.14	33.68	1,398,813	+0.44(+1.33%)
Jul 11, 2005	33.05	33.24	32.75	33.24	1,196,902	+0.45(+1.39%)
Jul 08, 2005	32.37	32.91	32.29	32.79	1,304,824	+0.45(+1.39%)
Jul 07, 2005	32.20	32.54	32.06	32.34	1,378,921	-0.22(-0.69%)
Jul 06, 2005	32.87	33.07	32.52	32.56	1,112,991	-0.34(-1.02%)
Jul 05, 2005	32.27	32.92	32.13	32.90	1,428,003	+0.59(+1.82%)
Jul 01, 2005	32.09	32.41	31.96	32.31	966,716	+0.40(+1.25%)
Jun 30, 2005	32.02	32.19	31.70	31.91	2,362,729	-0.04(-0.13%)
Jun 29, 2005	31.88	32.06	31.80	31.95	1,179,974	+0.06(+0.20%)
Jun 28, 2005	31.56	32.03	31.51	31.89	1,827,878	+0.34(+1.06%)
Jun 27, 2005	31.79	31.96	31.49	31.56	1,151,281	-0.43(-1.34%)
Jun 24, 2005	31.57	32.18	31.57	31.98	1,669,841	+0.27(+0.84%)
Jun 23, 2005	32.56	32.58	31.67	31.72	1,781,479	-0.80(-2.45%)
Jun 22, 2005	32.49	32.70	32.37	32.51	1,568,390	+0.31(+0.98%)
Jun 21, 2005	32.28	32.44	32.02	32.20	1,043,128	-0.21(-0.65%)
Jun 20, 2005	32.28	32.55	32.11	32.41	845,137	-0.02(-0.06%)
Jun 17, 2005	32.60	32.60	32.00	32.43	1,493,502	+0.15(+0.48%)
Jun 16, 2005	32.02	32.28	31.89	32.28	652,910	+0.19(+0.59%)
Jun 15, 2005	31.94	32.09	31.81	32.09	833,576	+0.17(+0.53%)
Jun 14, 2005	32.27	32.30	31.80	31.92	1,132,536	-0.28(-0.87%)
Jun 13, 2005	32.13	32.41	31.87	32.20	517,359	+0.10(+0.31%)
Jun 10, 2005	32.37	32.45	32.02	32.10	1,296,028	-0.26(-0.80%)
Jun 09, 2005	32.41	32.59	32.17	32.36	1,080,479	-0.03(-0.11%)
Jun 08, 2005	32.23	32.59	32.09	32.40	1,322,414	+0.08(+0.26%)
Jun 07, 2005	32.40	32.57	32.06	32.31	2,543,281	-0.01(-0.04%)
Jun 06, 2005	31.88	32.34	31.56	32.33	1,638,861	+0.36(+1.12%)
Jun 03, 2005	32.16	32.36	31.93	31.97	763,036	-0.23(-0.72%)
Jun 02, 2005	32.36	32.40	32.06	32.20	1,120,696	-0.23(-0.71%)
Jun 01, 2005	32.14	32.84	31.98	32.43	1,894,260	+0.21(+0.65%)
May 31, 2005	32.51	32.52	32.14	32.22	1,118,486	-0.34(-1.03%)
May 27, 2005	32.63	32.76	32.51	32.56	602,109	+0.01(+0.04%)
May 26, 2005	32.37	32.65	32.26	32.54	657,558	+0.25(+0.76%)
May 25, 2005	32.40	32.40	32.08	32.30	1,053,305	-0.21(-0.65%)
May 24, 2005	32.37	32.54	32.19	32.51	1,027,288	+0.08(+0.26%)
May 23, 2005	32.33	32.58	32.13	32.42	1,312,504	+0.08(+0.26%)
May 20, 2005	33.16	33.21	32.30	32.34	1,374,228	-0.48(-1.45%)
May 19, 2005	33.03	33.13	32.60	32.82	1,010,665	-0.22(-0.66%)
May 18, 2005	32.63	33.09	32.55	33.03	1,761,575	+0.65(+2.01%)
May 17, 2005	31.81	32.56	31.71	32.38	1,560,717	+0.39(+1.23%)
May 16, 2005	31.37	32.05	31.37	31.99	1,201,694	+0.61(+1.94%)
May 13, 2005	31.74	31.86	31.21	31.38	1,562,746	-0.36(-1.12%)
May 12, 2005	32.26	32.47	31.65	31.74	1,288,828	-0.48(-1.48%)
May 11, 2005	31.83	32.26	31.76	32.21	1,510,690	+0.39(+1.21%)
May 10, 2005	31.93	32.06	31.60	31.83	1,259,408	-0.33(-1.02%)
May 09, 2005	31.96	32.16	31.84	32.16	936,729	+0.24(+0.77%)
May 06, 2005	32.80	32.89	31.70	31.91	1,897,858	-0.78(-2.40%)
May 05, 2005	32.77	33.24	32.47	32.70	2,574,206	-0.04(-0.11%)
May 04, 2005	31.88	32.77	31.61	32.73	2,591,741	+1.04(+3.29%)
May 03, 2005	31.85	32.38	31.64	31.69	2,831,760	-0.15(-0.48%)
May 02, 2005	31.51	31.84	31.37	31.84	1,919,975	+0.34(+1.09%)
Apr 29, 2005	30.87	31.68	30.68	31.50	2,039,043	+0.53(+1.72%)
Apr 28, 2005	31.82	31.84	30.93	30.97	1,793,195	-0.75(-2.36%)
Apr 27, 2005	31.21	31.93	30.97	31.72	1,238,918	+0.37(+1.18%)
Apr 26, 2005	31.03	31.60	31.00	31.35	1,581,819	-0.08(-0.27%)
Apr 25, 2005	31.21	31.51	31.19	31.43	1,337,923	+0.41(+1.31%)
Apr 22, 2005	31.13	31.46	30.87	31.02	2,091,443	-0.11(-0.34%)
Apr 21, 2005	31.01	31.25	30.77	31.13	3,152,728	+0.38(+1.23%)
Apr 20, 2005	31.29	31.43	30.69	30.75	3,974,177	-0.55(-1.74%)
Apr 19, 2005	31.07	31.88	30.95	31.30	2,975,809	+0.64(+2.08%)
Apr 18, 2005	30.02	30.78	29.98	30.66	1,983,851	+0.59(+1.98%)
Apr 15, 2005	30.40	30.62	30.03	30.06	1,434,199	-0.57(-1.85%)
Apr 14, 2005	31.25	31.25	30.62	30.63	1,617,790	-0.56(-1.80%)
Apr 13, 2005	31.74	31.81	31.14	31.19	1,833,458	-0.49(-1.55%)
Apr 12, 2005	31.11	31.74	30.79	31.68	2,213,255	+0.48(+1.53%)
Apr 11, 2005	31.32	31.48	31.12	31.21	1,613,073	-0.16(-0.51%)
Apr 08, 2005	31.60	31.62	31.20	31.37	2,290,502	-0.06(-0.18%)
Apr 07, 2005	31.14	31.68	30.97	31.42	2,534,814	+0.26(+0.83%)
Apr 06, 2005	30.38	31.25	30.38	31.16	2,123,526	+0.76(+2.49%)
Apr 05, 2005	30.34	30.68	30.30	30.41	1,223,592	+0.23(+0.77%)
Apr 04, 2005	30.13	30.31	29.84	30.18	1,203,364	-0.01(-0.05%)
Apr 01, 2005	30.65	30.83	30.04	30.19	1,714,731	-0.22(-0.71%)
Mar 31, 2005	30.31	30.81	30.11	30.41	3,470,789	+0.53(+1.76%)
Mar 30, 2005	29.43	29.88	29.29	29.88	1,321,315	+0.59(+2.01%)
Mar 29, 2005	29.43	29.69	29.22	29.29	1,389,961	-0.06(-0.19%)
Mar 28, 2005	29.19	29.53	29.13	29.35	1,062,925	+0.23(+0.79%)
Mar 24, 2005	29.54	29.60	29.12	29.12	1,311,205	-0.36(-1.21%)
Mar 23, 2005	29.48	29.71	29.32	29.48	1,514,582	-0.04(-0.14%)
Mar 22, 2005	29.86	30.38	29.51	29.52	1,346,033	-0.37(-1.24%)
Mar 21, 2005	30.25	30.30	29.89	29.89	1,267,971	-0.32(-1.07%)
Mar 18, 2005	29.83	30.37	29.83	30.21	3,949,754	+0.29(+0.96%)
Mar 17, 2005	29.96	30.05	29.68	29.92	757,120	-0.09(-0.30%)
Mar 16, 2005	30.06	30.18	29.91	30.02	1,057,582	-0.14(-0.46%)
Mar 15, 2005	30.45	30.67	30.16	30.16	1,454,480	-0.28(-0.92%)
Mar 14, 2005	30.04	30.47	29.90	30.44	1,703,588	+0.50(+1.66%)
Mar 11, 2005	30.21	30.33	29.78	29.94	1,463,049	-0.41(-1.34%)
Mar 10, 2005	30.18	30.41	30.11	30.34	1,253,854	+0.15(+0.49%)
Mar 09, 2005	30.71	30.71	30.09	30.20	1,517,953	-0.59(-1.91%)
Mar 08, 2005	30.88	30.98	30.66	30.79	978,420	-0.29(-0.95%)
Mar 07, 2005	31.15	31.39	31.02	31.08	1,151,855	-0.11(-0.36%)
Mar 04, 2005	30.52	31.43	30.40	31.19	2,338,172	+0.84(+2.77%)
Mar 03, 2005	30.45	30.62	30.20	30.35	945,990	-0.15(-0.48%)
Mar 02, 2005	30.66	30.75	30.24	30.50	2,269,741	+0.03(+0.09%)
Mar 01, 2005	29.73	30.60	29.69	30.47	3,617,801	+0.90(+3.03%)
Feb 28, 2005	29.48	29.83	29.45	29.57	3,140,915	+0.00(+0.00%)
Feb 25, 2005	29.35	29.69	29.34	29.57	3,595,765	+0.20(+0.67%)
Feb 24, 2005	29.26	29.43	29.23	29.38	2,654,533	+0.08(+0.26%)
Feb 23, 2005	29.38	29.67	29.27	29.30	2,082,322	+0.04(+0.12%)
Feb 22, 2005	29.80	30.02	29.15	29.27	1,977,081	-0.46(-1.53%)
Feb 18, 2005	30.26	30.26	29.72	29.72	1,763,657	-0.39(-1.30%)
Feb 17, 2005	30.51	30.67	30.05	30.11	1,874,290	-0.48(-1.56%)
Feb 16, 2005	30.98	30.99	30.58	30.59	1,993,753	-0.52(-1.69%)
Feb 15, 2005	31.31	31.32	30.93	31.11	1,786,267	-0.18(-0.58%)
Feb 14, 2005	31.35	31.55	31.26	31.30	2,143,003	-0.11(-0.33%)
Feb 11, 2005	31.10	31.46	30.95	31.40	1,110,131	+0.38(+1.22%)
Feb 10, 2005	30.76	31.23	30.76	31.02	1,342,313	+0.26(+0.84%)
Feb 09, 2005	31.18	31.26	30.61	30.76	1,116,195	-0.43(-1.37%)
Feb 08, 2005	30.76	31.27	30.73	31.19	1,480,700	+0.18(+0.59%)
Feb 07, 2005	30.90	31.11	30.84	31.01	1,820,039	-0.02(-0.07%)
Feb 04, 2005	30.51	31.07	30.38	31.03	2,505,333	+0.59(+1.93%)
Feb 03, 2005	30.44	30.57	30.27	30.44	1,451,096	-0.13(-0.41%)
Feb 02, 2005	30.74	30.81	30.35	30.57	1,508,090	-0.27(-0.86%)
Feb 01, 2005	30.67	30.98	30.46	30.83	1,513,620	+0.29(+0.94%)
Jan 31, 2005	30.45	30.71	30.41	30.55	1,330,923	+0.24(+0.81%)
Jan 28, 2005	30.46	30.68	30.17	30.30	1,724,145	-0.21(-0.69%)
Jan 27, 2005	30.73	30.80	30.45	30.51	2,173,500	-0.33(-1.07%)
Jan 26, 2005	30.81	30.86	30.51	30.84	1,469,193	+0.08(+0.27%)
Jan 25, 2005	30.92	31.46	30.70	30.76	1,013,445	-0.17(-0.54%)
Jan 24, 2005	31.30	31.31	30.69	30.93	1,463,682	-0.08(-0.25%)
Jan 21, 2005	31.32	31.34	30.82	31.00	1,728,429	-0.32(-1.03%)
Jan 20, 2005	32.06	32.18	31.27	31.32	1,921,697	-0.80(-2.51%)
Jan 19, 2005	32.89	32.92	32.00	32.13	2,200,975	-0.80(-2.42%)
Jan 18, 2005	32.03	32.93	31.77	32.93	1,535,086	+0.69(+2.13%)
Jan 14, 2005	31.95	32.28	31.91	32.24	1,818,787	+0.34(+1.08%)
Jan 13, 2005	31.90	32.11	31.85	31.90	1,492,743	-0.20(-0.61%)
Jan 12, 2005	32.28	32.28	31.60	32.09	1,385,383	-0.10(-0.33%)
Jan 11, 2005	32.54	32.55	32.06	32.20	1,602,502	-0.32(-0.99%)
Jan 10, 2005	32.47	32.83	32.41	32.52	1,705,141	-0.12(-0.36%)
Jan 07, 2005	32.70	33.07	32.58	32.64	1,393,057	-0.53(-1.60%)
Jan 06, 2005	32.79	33.37	32.77	33.17	1,204,957	+0.38(+1.17%)
Jan 05, 2005	32.88	33.17	32.79	32.79	1,293,273	-0.13(-0.38%)
Jan 04, 2005	33.31	33.46	32.77	32.91	1,884,310	-0.29(-0.86%)
Jan 03, 2005	34.11	34.33	33.19	33.20	2,115,885	-0.80(-2.37%)
Dec 31, 2004	34.11	34.37	33.99	34.01	752,430	-0.09(-0.27%)
Dec 30, 2004	34.06	34.26	34.05	34.10	651,715	-0.04(-0.10%)
Dec 29, 2004	34.09	34.44	34.08	34.13	1,143,574	+0.00(+0.00%)
Dec 28, 2004	34.11	34.31	34.02	34.13	1,352,431	-0.02(-0.06%)
Dec 27, 2004	34.21	34.38	33.95	34.15	895,859	-0.10(-0.31%)
Dec 23, 2004	34.14	34.60	34.14	34.26	709,287	+0.07(+0.20%)
Dec 22, 2004	34.26	34.51	34.06	34.19	1,106,859	-0.14(-0.41%)
Dec 21, 2004	33.74	34.37	33.67	34.33	1,118,431	+0.64(+1.89%)
Dec 20, 2004	33.95	34.25	33.58	33.69	1,054,859	-0.15(-0.46%)
Dec 17, 2004	34.03	34.45	33.80	33.84	2,649,863	-0.63(-1.83%)
Dec 16, 2004	34.33	34.48	34.07	34.47	1,768,575	+0.06(+0.16%)
Dec 15, 2004	33.87	34.42	33.84	34.42	1,616,575	+0.43(+1.26%)
Dec 14, 2004	33.83	34.15	33.61	33.99	1,408,431	+0.09(+0.27%)
Dec 13, 2004	33.77	34.03	33.63	33.90	1,586,860	+0.25(+0.75%)
Dec 10, 2004	33.13	33.82	33.05	33.65	1,789,147	+0.54(+1.63%)
Dec 09, 2004	33.21	33.40	32.92	33.11	1,337,574	-0.33(-0.98%)
Dec 08, 2004	33.48	33.49	33.14	33.44	988,430	+0.10(+0.29%)
Dec 07, 2004	33.44	33.71	33.30	33.34	1,485,146	-0.15(-0.46%)
Dec 06, 2004	33.49	33.63	33.24	33.49	1,250,717	-0.06(-0.19%)
Dec 03, 2004	33.50	33.61	33.18	33.56	1,568,003	-0.05(-0.15%)
Dec 02, 2004	33.42	33.91	33.35	33.61	1,653,575	+0.12(+0.36%)

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.