Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.61	40.71	40.21	40.21	1,565,900	-0.36(-0.89%)
Nov 29, 2005	40.82	40.83	40.50	40.57	700,600	-0.11(-0.27%)
Nov 28, 2005	40.70	40.89	40.33	40.68	1,215,800	+0.10(+0.25%)
Nov 25, 2005	40.81	40.86	40.56	40.58	289,800	-0.80(-1.93%)
Nov 23, 2005	40.95	41.40	40.91	41.38	617,500	+0.43(+1.05%)
Nov 22, 2005	40.79	40.97	40.60	40.95	1,091,500	-0.12(-0.29%)
Nov 21, 2005	41.17	41.28	40.88	41.07	727,200	+0.03(+0.07%)
Nov 18, 2005	40.88	41.04	40.53	41.04	1,087,500	+0.84(+2.09%)
Nov 17, 2005	39.86	40.25	39.78	40.20	913,900	+0.24(+0.60%)
Nov 16, 2005	39.73	40.04	39.60	39.96	618,600	-0.04(-0.10%)
Nov 15, 2005	40.28	40.30	39.92	40.00	526,900	-0.28(-0.70%)
Nov 14, 2005	40.61	40.72	40.08	40.28	622,900	-0.51(-1.25%)
Nov 11, 2005	40.31	40.82	40.30	40.79	1,201,900	+0.89(+2.23%)
Nov 10, 2005	39.96	40.04	39.76	39.90	751,800	-0.02(-0.05%)
Nov 09, 2005	39.88	40.02	39.64	39.92	755,000	-0.76(-1.87%)
Nov 08, 2005	40.87	40.88	40.50	40.68	1,435,600	+0.45(+1.12%)
Nov 07, 2005	40.23	40.36	39.94	40.23	674,800	+0.29(+0.73%)
Nov 04, 2005	39.72	39.95	39.35	39.94	1,181,500	+0.02(+0.05%)
Nov 03, 2005	39.97	40.09	39.73	39.92	1,137,100	+0.14(+0.35%)
Nov 02, 2005	39.35	39.85	39.35	39.78	1,585,000	+0.14(+0.35%)
Nov 01, 2005	39.74	39.78	39.59	39.64	677,700	-0.48(-1.20%)
Oct 31, 2005	39.82	40.15	39.76	40.12	1,176,200	+0.37(+0.93%)
Oct 28, 2005	39.61	39.75	39.23	39.75	1,088,900	+0.26(+0.66%)
Oct 27, 2005	39.94	40.06	39.43	39.49	1,089,800	-0.73(-1.82%)
Oct 26, 2005	40.45	40.56	40.19	40.22	883,200	-0.24(-0.59%)
Oct 25, 2005	41.00	41.05	40.36	40.46	1,507,300	-0.40(-0.98%)
Oct 24, 2005	40.34	40.89	40.34	40.86	715,200	+0.74(+1.84%)
Oct 21, 2005	40.70	40.79	40.01	40.12	1,022,300	-0.48(-1.18%)
Oct 20, 2005	40.96	41.88	40.60	40.60	963,100	-0.95(-2.29%)
Oct 19, 2005	41.02	41.58	40.90	41.55	1,050,700	+0.80(+1.96%)
Oct 18, 2005	40.58	40.87	40.50	40.75	731,300	-0.38(-0.92%)
Oct 17, 2005	41.04	41.30	40.92	41.13	805,700	-0.53(-1.27%)
Oct 14, 2005	41.25	41.67	41.12	41.66	974,800	+0.84(+2.06%)
Oct 13, 2005	40.35	40.87	40.22	40.82	844,000	-0.08(-0.20%)
Oct 12, 2005	41.35	41.42	40.65	40.90	1,303,200	-0.67(-1.61%)
Oct 11, 2005	42.07	42.14	41.50	41.57	1,085,100	-0.58(-1.38%)
Oct 10, 2005	42.16	42.34	41.96	42.15	632,400	-0.09(-0.21%)
Oct 07, 2005	42.33	42.39	42.02	42.24	1,128,500	+0.22(+0.52%)
Oct 06, 2005	42.06	42.40	41.85	42.02	1,181,300	+0.12(+0.29%)
Oct 05, 2005	42.10	42.21	41.89	41.90	1,812,200	+0.16(+0.38%)
Oct 04, 2005	41.60	41.95	41.60	41.74	789,900	+0.35(+0.85%)
Oct 03, 2005	41.54	41.59	41.18	41.39	619,400	-0.16(-0.39%)
Sep 30, 2005	40.92	41.67	40.82	41.55	976,800	+0.64(+1.56%)
Sep 29, 2005	40.80	40.99	40.62	40.91	1,246,700	+0.01(+0.02%)
Sep 28, 2005	40.72	41.00	40.72	40.90	824,600	+0.27(+0.66%)
Sep 27, 2005	40.70	40.86	40.50	40.63	1,270,300	-0.29(-0.71%)
Sep 26, 2005	40.67	40.96	40.58	40.92	1,357,500	+0.69(+1.72%)
Sep 23, 2005	40.23	40.32	40.01	40.23	956,800	-0.12(-0.30%)
Sep 22, 2005	39.92	40.42	39.80	40.35	1,229,600	+0.34(+0.85%)
Sep 21, 2005	40.18	40.38	39.85	40.01	955,300	-0.35(-0.87%)
Sep 20, 2005	40.38	40.80	40.30	40.36	639,800	-0.02(-0.05%)
Sep 19, 2005	40.65	40.68	40.27	40.38	726,000	-0.37(-0.91%)
Sep 16, 2005	40.91	41.00	40.27	40.75	1,412,200	+0.43(+1.07%)
Sep 15, 2005	40.41	40.46	40.20	40.32	603,000	-0.09(-0.22%)
Sep 14, 2005	40.72	40.74	40.28	40.41	1,097,000	+0.14(+0.35%)
Sep 13, 2005	40.68	40.70	40.05	40.27	2,239,000	-0.89(-2.16%)
Sep 12, 2005	41.10	41.22	41.00	41.16	1,117,800	-0.52(-1.25%)
Sep 09, 2005	41.52	41.86	41.46	41.68	951,000	+0.31(+0.75%)
Sep 08, 2005	41.48	41.50	41.13	41.37	1,480,100	-0.58(-1.38%)
Sep 07, 2005	42.13	42.20	41.80	41.95	2,696,800	-0.69(-1.62%)
Sep 06, 2005	42.66	42.69	42.37	42.64	2,847,300	-0.43(-1.00%)
Sep 02, 2005	42.78	43.25	42.74	43.07	1,848,500	+0.66(+1.56%)
Sep 01, 2005	42.41	42.68	42.11	42.41	3,123,700	-0.35(-0.82%)
Aug 31, 2005	42.76	42.83	42.01	42.76	2,817,200	-0.56(-1.29%)
Aug 30, 2005	42.60	43.38	42.55	43.32	1,288,900	+0.56(+1.31%)
Aug 29, 2005	42.76	42.95	42.60	42.76	698,600	+0.17(+0.40%)
Aug 26, 2005	43.15	43.19	42.56	42.59	876,200	-0.46(-1.07%)
Aug 25, 2005	42.76	43.13	42.71	43.05	1,081,000	+0.12(+0.28%)
Aug 24, 2005	42.94	43.18	42.88	42.93	706,600	-0.20(-0.46%)
Aug 23, 2005	43.40	43.41	43.05	43.13	683,800	-0.65(-1.48%)
Aug 22, 2005	43.80	44.07	43.66	43.78	679,700	-0.02(-0.05%)
Aug 19, 2005	43.89	44.18	43.76	43.80	971,100	+0.84(+1.96%)
Aug 18, 2005	42.76	43.06	42.73	42.96	462,000	+0.55(+1.30%)
Aug 17, 2005	42.47	42.60	42.37	42.41	785,700	-0.47(-1.10%)
Aug 16, 2005	43.17	43.21	42.74	42.88	950,800	-0.60(-1.38%)
Aug 15, 2005	43.28	43.57	43.16	43.48	710,600	-0.57(-1.29%)
Aug 12, 2005	43.81	44.06	43.71	44.05	562,900	-0.44(-0.99%)
Aug 11, 2005	44.13	44.49	44.13	44.49	681,400	+0.23(+0.52%)
Aug 10, 2005	44.27	44.44	44.18	44.26	387,000	+0.01(+0.02%)
Aug 09, 2005	44.04	44.30	43.96	44.25	704,800	+0.49(+1.12%)
Aug 08, 2005	44.05	44.07	43.70	43.76	627,900	+0.25(+0.57%)
Aug 05, 2005	43.87	43.87	43.28	43.51	509,000	-0.52(-1.18%)
Aug 04, 2005	43.94	44.19	43.81	44.03	590,900	-0.17(-0.38%)
Aug 03, 2005	44.08	44.37	43.85	44.20	372,400	-0.03(-0.07%)
Aug 02, 2005	44.00	44.35	43.95	44.23	717,400	+0.89(+2.05%)
Aug 01, 2005	43.44	43.66	43.24	43.34	626,300	+0.04(+0.09%)
Jul 29, 2005	43.36	43.46	43.12	43.30	753,800	-0.27(-0.62%)
Jul 28, 2005	43.18	43.65	43.03	43.57	996,600	+0.60(+1.40%)
Jul 27, 2005	42.69	43.13	42.54	42.97	937,600	+0.27(+0.63%)
Jul 26, 2005	42.80	42.83	42.45	42.70	730,100	+0.27(+0.64%)
Jul 25, 2005	42.47	42.68	42.24	42.43	675,600	+0.13(+0.31%)
Jul 22, 2005	42.56	42.80	42.20	42.30	618,700	-0.71(-1.65%)
Jul 21, 2005	43.25	43.36	42.59	43.01	932,000	+0.38(+0.89%)
Jul 20, 2005	42.05	42.75	41.96	42.63	2,074,800	+0.34(+0.80%)
Jul 19, 2005	41.44	42.35	41.39	42.29	2,031,900	-0.36(-0.84%)
Jul 18, 2005	42.35	42.72	42.33	42.65	823,100	-0.22(-0.51%)
Jul 15, 2005	42.62	42.93	42.60	42.87	474,700	+0.39(+0.92%)
Jul 14, 2005	42.39	42.56	42.20	42.48	729,400	+0.39(+0.93%)
Jul 13, 2005	42.00	42.33	41.98	42.09	571,400	+0.14(+0.33%)
Jul 12, 2005	41.81	42.00	41.52	41.95	865,000	+0.17(+0.41%)
Jul 11, 2005	41.49	41.94	41.40	41.78	1,022,900	+0.02(+0.05%)
Jul 08, 2005	41.03	41.76	40.98	41.76	576,100	+0.54(+1.31%)
Jul 07, 2005	40.37	41.23	40.33	41.22	1,011,200	+0.10(+0.24%)
Jul 06, 2005	41.26	41.48	41.05	41.12	448,400	+0.00(+0.00%)
Jul 05, 2005	40.85	41.17	40.77	41.12	530,600	-0.13(-0.32%)
Jul 01, 2005	41.39	41.63	41.03	41.25	810,300	+0.26(+0.63%)
Jun 30, 2005	41.14	41.29	40.95	40.99	675,600	-0.36(-0.87%)
Jun 29, 2005	41.35	41.59	41.20	41.35	858,000	+0.31(+0.76%)
Jun 28, 2005	40.69	41.20	40.66	41.04	574,300	+0.16(+0.39%)
Jun 27, 2005	41.01	41.08	40.74	40.88	642,700	-0.24(-0.58%)
Jun 24, 2005	41.32	41.33	40.94	41.12	749,900	-0.22(-0.53%)
Jun 23, 2005	41.22	41.80	41.16	41.34	1,252,500	-0.72(-1.71%)
Jun 22, 2005	42.22	42.31	41.97	42.06	567,800	-0.33(-0.78%)
Jun 21, 2005	42.18	42.49	42.04	42.39	480,400	+0.34(+0.81%)
Jun 20, 2005	42.27	42.28	41.93	42.05	1,377,100	-0.37(-0.87%)
Jun 17, 2005	41.88	42.53	41.72	42.42	2,673,500	+1.25(+3.04%)
Jun 16, 2005	43.06	43.07	40.42	41.17	14,872,900	-2.10(-4.85%)
Jun 15, 2005	43.39	43.50	43.01	43.27	904,400	-0.12(-0.28%)
Jun 14, 2005	43.35	43.56	43.17	43.39	641,700	-0.37(-0.85%)
Jun 13, 2005	43.50	43.90	43.39	43.76	812,000	+0.42(+0.97%)
Jun 10, 2005	43.59	43.59	42.98	43.34	562,800	-0.51(-1.16%)
Jun 09, 2005	43.60	43.99	43.34	43.85	1,390,600	-0.45(-1.02%)
Jun 08, 2005	44.59	44.72	44.23	44.30	618,000	-0.32(-0.72%)
Jun 07, 2005	44.49	44.92	44.43	44.62	592,500	+0.21(+0.47%)
Jun 06, 2005	44.44	44.52	44.03	44.41	753,000	+0.31(+0.70%)
Jun 03, 2005	44.63	44.72	43.73	44.10	1,033,300	-0.76(-1.69%)
Jun 02, 2005	44.29	44.90	44.17	44.86	1,258,400	-0.27(-0.60%)
Jun 01, 2005	44.50	45.24	44.35	45.13	1,294,800	+0.13(+0.29%)
May 31, 2005	45.26	45.47	45.00	45.00	1,026,100	-0.61(-1.34%)
May 27, 2005	45.49	45.70	45.33	45.61	470,800	-0.23(-0.50%)
May 26, 2005	45.79	45.86	45.60	45.84	857,400	+0.50(+1.10%)
May 25, 2005	45.42	45.46	45.02	45.34	1,656,000	+0.17(+0.38%)
May 24, 2005	45.10	45.27	45.01	45.17	1,243,700	+0.34(+0.76%)
May 23, 2005	44.67	44.97	44.66	44.83	990,500	+0.24(+0.54%)
May 20, 2005	44.66	44.72	44.33	44.59	3,369,000	+0.48(+1.09%)
May 19, 2005	43.90	44.15	43.70	44.11	599,200	-0.44(-0.99%)
May 18, 2005	44.00	44.90	43.90	44.55	993,900	+0.25(+0.56%)
May 17, 2005	43.94	44.35	43.83	44.30	467,900	-0.06(-0.14%)
May 16, 2005	43.80	44.45	43.80	44.36	649,000	+0.19(+0.43%)
May 13, 2005	44.18	44.42	43.90	44.17	744,400	+0.19(+0.43%)
May 12, 2005	44.38	44.73	43.75	43.98	1,994,200	-0.56(-1.26%)
May 11, 2005	44.51	44.60	44.20	44.54	837,700	-0.18(-0.40%)
May 10, 2005	44.76	45.00	44.71	44.72	621,200	-0.38(-0.84%)
May 09, 2005	44.74	45.14	44.74	45.10	1,120,200	-0.15(-0.33%)
May 06, 2005	45.43	45.47	45.16	45.25	766,300	-0.30(-0.66%)
May 05, 2005	45.71	45.71	45.35	45.55	1,427,100	-0.16(-0.35%)
May 04, 2005	45.05	45.87	45.00	45.71	1,655,800	+1.37(+3.09%)
May 03, 2005	43.93	44.57	43.83	44.34	1,549,000	+0.28(+0.64%)
May 02, 2005	43.69	44.10	43.65	44.06	1,801,100	-0.31(-0.70%)
Apr 29, 2005	44.30	44.38	43.71	44.37	1,042,700	+0.02(+0.05%)
Apr 28, 2005	44.21	44.73	44.20	44.35	1,228,200	-0.56(-1.25%)
Apr 27, 2005	44.43	45.03	44.36	44.91	1,775,300	+0.46(+1.03%)
Apr 26, 2005	43.83	44.82	43.83	44.45	1,861,700	+0.10(+0.23%)
Apr 25, 2005	43.76	44.35	43.70	44.35	2,098,300	+0.53(+1.21%)
Apr 22, 2005	43.61	43.96	43.51	43.82	882,100	+0.31(+0.71%)
Apr 21, 2005	43.47	43.67	43.30	43.51	1,126,300	+0.19(+0.44%)
Apr 20, 2005	43.45	43.82	43.32	43.32	1,259,300	-0.44(-1.01%)
Apr 19, 2005	43.62	43.88	43.30	43.76	1,316,300	+0.15(+0.34%)
Apr 18, 2005	43.87	43.96	43.32	43.61	1,229,100	-0.43(-0.98%)
Apr 15, 2005	44.19	44.56	44.00	44.04	3,102,200	+0.27(+0.62%)
Apr 14, 2005	43.90	44.20	43.70	43.77	1,780,700	+0.12(+0.27%)
Apr 13, 2005	43.16	43.89	43.09	43.65	1,514,000	+0.85(+1.99%)
Apr 12, 2005	42.67	42.90	42.30	42.80	605,400	-0.39(-0.90%)
Apr 11, 2005	43.16	43.41	43.00	43.19	1,042,900	-0.26(-0.60%)
Apr 08, 2005	43.63	43.66	43.35	43.45	837,500	-0.28(-0.64%)
Apr 07, 2005	43.60	44.00	43.38	43.73	982,800	+0.33(+0.76%)
Apr 06, 2005	43.07	43.75	43.06	43.40	1,637,300	+0.26(+0.60%)
Apr 05, 2005	42.85	43.15	42.63	43.14	1,722,000	+1.29(+3.08%)
Apr 04, 2005	41.82	41.94	41.56	41.85	623,700	-0.25(-0.59%)
Apr 01, 2005	42.60	42.68	42.10	42.10	1,586,000	-0.24(-0.57%)
Mar 31, 2005	42.59	42.67	42.22	42.34	1,310,600	-0.50(-1.17%)
Mar 30, 2005	42.44	42.91	42.42	42.84	1,022,900	+0.61(+1.44%)
Mar 29, 2005	42.06	42.59	42.06	42.23	1,208,600	-0.51(-1.19%)
Mar 28, 2005	43.20	43.20	42.70	42.74	1,193,400	-0.26(-0.60%)
Mar 24, 2005	42.09	43.34	42.00	43.00	2,029,900	+1.05(+2.50%)
Mar 23, 2005	41.64	41.95	41.47	41.95	1,309,800	+0.08(+0.19%)
Mar 22, 2005	42.50	42.65	41.75	41.87	829,100	+0.52(+1.26%)
Mar 21, 2005	41.60	41.60	41.05	41.35	574,200	-0.85(-2.01%)
Mar 18, 2005	41.95	42.20	41.67	42.20	610,400	+0.26(+0.62%)
Mar 17, 2005	41.98	42.12	41.79	41.94	339,400	+0.03(+0.07%)
Mar 16, 2005	42.16	42.43	41.80	41.91	536,100	+0.26(+0.62%)
Mar 15, 2005	41.91	42.00	41.50	41.65	570,400	+0.18(+0.43%)
Mar 14, 2005	41.23	41.48	41.16	41.47	439,200	-0.18(-0.43%)
Mar 11, 2005	41.92	42.08	41.60	41.65	716,400	-0.11(-0.26%)
Mar 10, 2005	41.94	42.02	41.66	41.76	594,700	+0.37(+0.89%)
Mar 09, 2005	41.63	41.74	41.30	41.39	772,400	-0.34(-0.81%)
Mar 08, 2005	42.14	42.14	41.43	41.73	1,250,700	-0.78(-1.83%)
Mar 07, 2005	42.05	42.74	42.00	42.51	1,164,000	+0.25(+0.59%)
Mar 04, 2005	41.73	42.40	41.62	42.26	1,345,000	+0.79(+1.90%)
Mar 03, 2005	41.44	41.55	41.35	41.47	1,236,300	+0.70(+1.72%)
Mar 02, 2005	40.66	41.09	40.60	40.77	812,600	+0.07(+0.17%)
Mar 01, 2005	40.42	40.85	40.40	40.70	1,104,100	+0.79(+1.98%)
Feb 28, 2005	40.00	40.39	39.61	39.91	776,400	+0.14(+0.35%)
Feb 25, 2005	39.53	39.80	39.30	39.77	758,100	+0.77(+1.97%)
Feb 24, 2005	38.85	39.05	38.57	39.00	674,900	-0.27(-0.69%)
Feb 23, 2005	39.19	39.40	39.05	39.27	763,000	-0.06(-0.15%)
Feb 22, 2005	39.94	39.97	39.25	39.33	853,300	+0.80(+2.08%)
Feb 18, 2005	38.15	38.53	38.15	38.53	1,129,900	+0.93(+2.47%)
Feb 17, 2005	37.58	37.72	37.50	37.60	310,800	+0.07(+0.19%)
Feb 16, 2005	37.47	37.61	37.31	37.53	380,500	+0.00(+0.00%)
Feb 15, 2005	37.34	37.57	37.24	37.53	498,800	-0.10(-0.27%)
Feb 14, 2005	37.56	37.72	37.44	37.63	316,000	+0.33(+0.88%)
Feb 11, 2005	36.97	37.30	36.87	37.30	543,300	+0.10(+0.27%)
Feb 10, 2005	36.95	37.25	36.93	37.20	425,000	+0.44(+1.20%)
Feb 09, 2005	36.85	36.99	36.75	36.76	1,134,100	-0.22(-0.59%)
Feb 08, 2005	37.00	37.10	36.88	36.98	837,600	-0.08(-0.22%)
Feb 07, 2005	37.04	37.17	36.95	37.06	1,207,400	-0.11(-0.30%)
Feb 04, 2005	37.06	37.28	37.05	37.17	1,073,400	+0.17(+0.46%)
Feb 03, 2005	36.80	37.14	36.75	37.00	370,700	+0.08(+0.22%)
Feb 02, 2005	37.12	37.12	36.77	36.92	789,500	-0.18(-0.49%)
Feb 01, 2005	36.91	37.17	36.80	37.10	464,800	-0.12(-0.32%)
Jan 31, 2005	37.17	37.50	37.12	37.22	577,100	+0.05(+0.13%)
Jan 28, 2005	37.40	37.43	36.86	37.17	1,234,800	-0.05(-0.13%)
Jan 27, 2005	37.53	37.81	36.60	37.22	1,020,500	-0.61(-1.61%)
Jan 26, 2005	37.71	38.00	37.46	37.83	1,247,600	+0.23(+0.61%)
Jan 25, 2005	37.71	37.86	37.41	37.60	426,500	-0.11(-0.29%)
Jan 24, 2005	37.89	37.93	37.71	37.71	961,900	+0.16(+0.43%)
Jan 21, 2005	37.28	37.68	37.24	37.55	527,500	+0.40(+1.08%)
Jan 20, 2005	37.32	37.41	36.86	37.15	786,800	-0.35(-0.93%)
Jan 19, 2005	37.73	37.74	37.40	37.50	545,500	-0.43(-1.13%)
Jan 18, 2005	37.76	38.08	37.66	37.93	954,400	+0.01(+0.03%)
Jan 14, 2005	37.79	38.13	37.75	37.92	838,300	-0.41(-1.07%)
Jan 13, 2005	38.45	38.60	38.25	38.33	871,800	-0.02(-0.05%)
Jan 12, 2005	38.09	38.38	37.95	38.35	1,092,300	+0.35(+0.92%)
Jan 11, 2005	38.11	38.12	37.92	38.00	1,253,400	-0.30(-0.78%)
Jan 10, 2005	37.99	38.38	37.92	38.30	949,900	+0.39(+1.03%)
Jan 07, 2005	38.42	38.45	37.50	37.91	1,379,700	-0.09(-0.24%)
Jan 06, 2005	38.29	38.34	38.00	38.00	819,700	-0.63(-1.63%)
Jan 05, 2005	38.54	38.91	38.35	38.63	587,100	-0.57(-1.45%)
Jan 04, 2005	39.61	39.75	38.70	39.20	756,200	-0.60(-1.51%)
Jan 03, 2005	40.11	40.26	39.70	39.80	705,200	-0.25(-0.62%)
Dec 31, 2004	40.10	40.43	39.97	40.05	446,600	-0.40(-0.99%)
Dec 30, 2004	40.20	40.48	40.14	40.45	385,600	+0.17(+0.42%)
Dec 29, 2004	40.18	40.34	40.06	40.28	392,300	+0.06(+0.15%)
Dec 28, 2004	40.11	40.28	39.97	40.22	517,900	+0.04(+0.10%)
Dec 27, 2004	40.18	40.39	40.09	40.18	449,300	+0.44(+1.11%)
Dec 23, 2004	39.51	39.74	39.51	39.74	535,600	+0.47(+1.20%)
Dec 22, 2004	38.77	39.41	38.68	39.27	717,300	+0.03(+0.08%)
Dec 21, 2004	38.88	39.45	38.83	39.24	1,447,700	+0.43(+1.11%)
Dec 20, 2004	38.68	39.00	38.65	38.81	873,700	+0.99(+2.62%)
Dec 17, 2004	37.33	37.84	37.16	37.82	1,020,400	-0.68(-1.77%)
Dec 16, 2004	38.68	38.74	38.23	38.50	1,097,700	+0.27(+0.71%)
Dec 15, 2004	38.07	38.47	38.07	38.23	510,700	+0.19(+0.50%)
Dec 14, 2004	37.98	38.07	37.75	38.04	961,900	-0.11(-0.29%)
Dec 13, 2004	38.00	38.18	37.79	38.15	630,800	+1.05(+2.83%)
Dec 10, 2004	36.99	37.11	36.92	37.10	809,500	-0.85(-2.24%)
Dec 09, 2004	37.85	38.05	37.50	37.95	453,300	-0.18(-0.47%)
Dec 08, 2004	37.96	38.20	37.82	38.13	652,400	-0.35(-0.91%)
Dec 07, 2004	38.86	38.95	38.36	38.48	622,400	+0.14(+0.37%)
Dec 06, 2004	38.05	38.43	37.95	38.34	682,100	+0.37(+0.97%)
Dec 03, 2004	37.95	38.07	37.78	37.97	464,100	+0.04(+0.11%)
Dec 02, 2004	37.96	38.11	37.77	37.93	696,600	-0.10(-0.26%)

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.