Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.71	13.83	13.65	13.77	31,155,882	-0.02(-0.12%)
Oct 28, 2005	13.65	13.83	13.63	13.78	20,017,220	+0.22(+1.61%)
Oct 27, 2005	13.63	13.68	13.56	13.57	12,734,474	-0.06(-0.45%)
Oct 26, 2005	13.67	13.79	13.62	13.63	17,571,616	-0.04(-0.28%)
Oct 25, 2005	13.60	13.71	13.54	13.67	18,536,684	+0.02(+0.14%)
Oct 24, 2005	13.58	13.68	13.54	13.65	18,454,034	+0.15(+1.12%)
Oct 21, 2005	13.64	13.72	13.46	13.49	21,095,074	-0.05(-0.40%)
Oct 20, 2005	13.81	13.82	13.54	13.55	33,686,000	+0.10(+0.72%)
Oct 19, 2005	13.44	13.49	13.29	13.45	22,648,938	+0.02(+0.12%)
Oct 18, 2005	13.52	13.59	13.44	13.44	18,272,890	-0.11(-0.81%)
Oct 17, 2005	13.50	13.62	13.49	13.55	15,467,484	+0.01(+0.05%)
Oct 14, 2005	13.43	13.59	13.37	13.54	16,655,330	+0.11(+0.84%)
Oct 13, 2005	13.36	13.49	13.36	13.43	15,039,014	+0.00(+0.00%)
Oct 12, 2005	13.37	13.52	13.36	13.43	27,572,768	+0.02(+0.14%)
Oct 11, 2005	13.47	13.52	13.38	13.41	18,026,496	-0.10(-0.76%)
Oct 10, 2005	13.56	13.61	13.47	13.51	18,677,124	-0.07(-0.52%)
Oct 07, 2005	13.72	13.73	13.53	13.58	22,902,166	-0.16(-1.19%)
Oct 06, 2005	13.73	13.80	13.66	13.75	20,369,876	+0.03(+0.21%)
Oct 05, 2005	13.83	13.90	13.72	13.72	13,489,500	-0.14(-0.98%)
Oct 04, 2005	13.88	14.03	13.84	13.85	12,448,930	-0.05(-0.39%)
Oct 03, 2005	13.90	13.99	13.88	13.91	20,295,306	+0.01(+0.05%)
Sep 30, 2005	13.87	13.96	13.83	13.90	15,463,134	+0.03(+0.21%)
Sep 29, 2005	13.82	13.87	13.70	13.87	23,338,716	+0.07(+0.54%)
Sep 28, 2005	13.62	13.84	13.63	13.80	18,006,610	+0.17(+1.28%)
Sep 27, 2005	13.61	13.78	13.61	13.62	15,564,736	-0.01(-0.09%)
Sep 26, 2005	13.69	13.75	13.52	13.64	24,062,050	+0.01(+0.05%)
Sep 23, 2005	13.63	13.71	13.59	13.63	16,558,078	+0.04(+0.31%)
Sep 22, 2005	13.55	13.60	13.47	13.59	19,256,600	-0.01(-0.07%)
Sep 21, 2005	13.68	13.71	13.57	13.60	21,562,382	-0.21(-1.52%)
Sep 20, 2005	13.94	13.96	13.80	13.81	23,268,494	-0.15(-1.06%)
Sep 19, 2005	13.95	14.02	13.89	13.96	17,500,464	-0.01(-0.09%)
Sep 16, 2005	14.06	14.11	13.91	13.97	61,750,000	-0.07(-0.53%)
Sep 15, 2005	14.03	14.06	13.95	14.04	14,554,616	+0.04(+0.25%)
Sep 14, 2005	14.04	14.11	13.96	14.01	15,208,041	-0.05(-0.32%)
Sep 13, 2005	14.02	14.12	14.02	14.05	19,113,362	-0.19(-1.33%)
Sep 12, 2005	14.13	14.29	14.13	14.24	14,207,552	+0.06(+0.45%)
Sep 09, 2005	14.25	14.27	14.13	14.18	24,764,876	-0.07(-0.52%)
Sep 08, 2005	14.06	14.25	14.06	14.25	27,753,912	-0.12(-0.83%)
Sep 07, 2005	14.35	14.39	14.24	14.37	19,146,608	+0.04(+0.29%)
Sep 06, 2005	14.33	14.38	14.27	14.33	15,928,268	+0.20(+1.41%)
Sep 02, 2005	14.18	14.21	14.06	14.13	13,207,996	+0.01(+0.05%)
Sep 01, 2005	14.10	14.26	14.04	14.12	15,166,716	-0.04(-0.27%)
Aug 31, 2005	13.96	14.18	13.88	14.16	23,891,780	+0.20(+1.41%)
Aug 30, 2005	14.10	14.14	13.90	13.96	18,777,484	-0.20(-1.39%)
Aug 29, 2005	13.96	14.19	13.95	14.16	9,909,804	+0.14(+0.99%)
Aug 26, 2005	14.05	14.13	13.97	14.02	15,419,324	-0.08(-0.55%)
Aug 25, 2005	14.07	14.14	14.00	14.10	11,959,561	-0.01(-0.05%)
Aug 24, 2005	14.24	14.29	14.08	14.11	16,755,379	-0.12(-0.81%)
Aug 23, 2005	14.26	14.27	14.15	14.22	13,920,145	-0.03(-0.18%)
Aug 22, 2005	14.34	14.40	14.15	14.25	19,575,078	-0.04(-0.27%)
Aug 19, 2005	14.27	14.39	14.24	14.29	35,846,680	+0.28(+1.98%)
Aug 18, 2005	13.96	14.06	13.91	14.01	20,422,386	+0.07(+0.51%)
Aug 17, 2005	13.89	13.97	13.87	13.94	17,390,472	+0.00(+0.02%)
Aug 16, 2005	14.03	14.04	13.90	13.94	13,987,569	-0.08(-0.55%)
Aug 15, 2005	14.00	14.07	13.98	14.01	8,990,100	-0.01(-0.09%)
Aug 12, 2005	14.12	14.19	13.97	14.03	12,460,427	-0.17(-1.20%)
Aug 11, 2005	14.06	14.20	14.04	14.20	12,896,354	+0.07(+0.48%)
Aug 10, 2005	14.24	14.30	14.11	14.13	12,540,279	-0.06(-0.45%)
Aug 09, 2005	14.12	14.21	14.08	14.19	12,806,248	+0.14(+0.98%)
Aug 08, 2005	14.18	14.18	13.99	14.05	11,371,075	-0.13(-0.89%)
Aug 05, 2005	14.19	14.23	14.03	14.18	13,357,138	-0.10(-0.68%)
Aug 04, 2005	14.29	14.34	14.19	14.28	15,390,117	-0.10(-0.69%)
Aug 03, 2005	14.16	14.39	14.12	14.38	19,918,414	+0.13(+0.88%)
Aug 02, 2005	14.11	14.27	14.11	14.25	13,676,548	+0.13(+0.93%)
Aug 01, 2005	14.16	14.18	14.05	14.12	15,609,168	+0.04(+0.25%)
Jul 29, 2005	14.25	14.30	14.08	14.08	15,456,920	-0.20(-1.42%)
Jul 28, 2005	14.24	14.36	14.16	14.29	19,097,826	+0.12(+0.86%)
Jul 27, 2005	14.13	14.22	14.06	14.16	17,297,570	+0.10(+0.73%)
Jul 26, 2005	14.05	14.18	14.02	14.06	17,834,166	+0.01(+0.09%)
Jul 25, 2005	14.19	14.22	13.98	14.05	16,144,212	-0.12(-0.86%)
Jul 22, 2005	14.06	14.21	13.89	14.17	22,311,506	+0.03(+0.18%)
Jul 21, 2005	14.27	14.34	14.01	14.14	40,492,736	+0.20(+1.43%)
Jul 20, 2005	13.95	14.02	13.83	13.95	20,144,610	+0.00(+0.00%)
Jul 19, 2005	13.91	13.97	13.81	13.95	16,354,252	+0.13(+0.93%)
Jul 18, 2005	13.87	13.97	13.81	13.82	11,019,040	-0.05(-0.35%)
Jul 15, 2005	13.85	13.89	13.75	13.87	15,377,689	-0.03(-0.23%)
Jul 14, 2005	13.84	13.95	13.82	13.90	19,057,744	+0.08(+0.58%)
Jul 13, 2005	13.73	13.83	13.72	13.82	11,037,683	+0.04(+0.26%)
Jul 12, 2005	13.82	13.88	13.69	13.78	20,029,958	+0.02(+0.12%)
Jul 11, 2005	13.74	13.84	13.69	13.77	15,932,307	+0.01(+0.09%)
Jul 08, 2005	13.50	13.79	13.44	13.75	19,886,100	+0.31(+2.32%)
Jul 07, 2005	13.37	13.53	13.32	13.44	20,209,548	-0.06(-0.45%)
Jul 06, 2005	13.59	13.62	13.49	13.50	16,124,326	-0.14(-1.06%)
Jul 05, 2005	13.67	13.72	13.58	13.65	25,607,834	+0.06(+0.45%)
Jul 01, 2005	13.50	13.68	13.47	13.59	23,854,184	+0.15(+1.10%)
Jun 30, 2005	13.70	13.72	13.41	13.44	31,889,160	-0.31(-2.23%)
Jun 29, 2005	13.79	13.80	13.72	13.74	11,969,193	-0.05(-0.40%)
Jun 28, 2005	13.74	13.84	13.67	13.80	15,805,537	+0.17(+1.28%)
Jun 27, 2005	13.60	13.67	13.54	13.62	14,238,623	+0.04(+0.31%)
Jun 24, 2005	13.82	13.84	13.56	13.58	24,059,874	-0.28(-2.02%)
Jun 23, 2005	13.95	14.00	13.84	13.86	14,605,573	-0.12(-0.83%)
Jun 22, 2005	14.06	14.10	13.92	13.98	16,264,146	-0.08(-0.57%)
Jun 21, 2005	14.10	14.14	14.02	14.06	12,088,195	-0.07(-0.52%)
Jun 20, 2005	14.10	14.18	14.08	14.13	9,105,063	-0.05(-0.32%)
Jun 17, 2005	14.21	14.23	14.09	14.18	22,485,194	+0.09(+0.62%)
Jun 16, 2005	14.06	14.14	13.97	14.09	11,933,772	+0.05(+0.32%)
Jun 15, 2005	14.11	14.11	13.97	14.05	14,933,062	-0.03(-0.21%)
Jun 14, 2005	14.03	14.16	14.03	14.07	14,978,736	+0.05(+0.32%)
Jun 13, 2005	14.03	14.14	13.99	14.03	13,850,546	-0.12(-0.82%)
Jun 10, 2005	14.07	14.15	14.02	14.14	14,406,718	+0.10(+0.69%)
Jun 09, 2005	14.06	14.13	13.98	14.05	15,865,815	-0.08(-0.57%)
Jun 08, 2005	14.20	14.23	14.08	14.13	13,839,982	-0.07(-0.48%)
Jun 07, 2005	14.17	14.31	14.15	14.20	12,277,108	+0.05(+0.32%)
Jun 06, 2005	14.16	14.22	14.10	14.15	12,532,822	-0.08(-0.59%)
Jun 03, 2005	14.36	14.37	14.11	14.24	15,086,863	-0.18(-1.23%)
Jun 02, 2005	14.31	14.43	14.26	14.41	17,250,652	+0.06(+0.43%)
Jun 01, 2005	14.33	14.46	14.30	14.35	14,434,371	-0.01(-0.09%)
May 31, 2005	14.41	14.42	14.28	14.36	20,141,192	-0.10(-0.67%)
May 27, 2005	14.45	14.50	14.40	14.46	9,910,425	+0.01(+0.09%)
May 26, 2005	14.46	14.50	14.43	14.45	9,509,608	-0.00(-0.02%)
May 25, 2005	14.44	14.55	14.43	14.45	11,553,463	-0.04(-0.27%)
May 24, 2005	14.41	14.53	14.41	14.49	12,024,189	+0.02(+0.11%)
May 23, 2005	14.47	14.54	14.43	14.47	17,018,552	-0.03(-0.18%)
May 20, 2005	14.55	14.55	14.40	14.50	18,709,128	-0.06(-0.44%)
May 19, 2005	14.46	14.57	14.44	14.56	19,491,496	+0.11(+0.73%)
May 18, 2005	14.30	14.46	14.27	14.46	19,784,186	+0.17(+1.17%)
May 17, 2005	14.17	14.32	14.07	14.29	13,899,949	+0.04(+0.32%)
May 16, 2005	14.23	14.28	14.19	14.24	8,846,241	+0.05(+0.34%)
May 13, 2005	14.31	14.31	14.12	14.20	15,527,762	-0.02(-0.14%)
May 12, 2005	14.22	14.40	14.08	14.22	12,358,824	-0.03(-0.23%)
May 11, 2005	14.20	14.26	14.09	14.25	14,151,625	+0.01(+0.09%)
May 10, 2005	14.20	14.29	14.17	14.24	13,371,430	-0.11(-0.76%)
May 09, 2005	14.23	14.35	14.19	14.34	14,390,872	+0.12(+0.86%)
May 06, 2005	14.23	14.33	14.19	14.22	17,652,712	+0.01(+0.09%)
May 05, 2005	14.09	14.24	14.08	14.21	14,000,308	+0.07(+0.50%)
May 04, 2005	14.15	14.24	14.06	14.14	18,294,640	+0.05(+0.39%)
May 03, 2005	14.02	14.17	14.01	14.08	20,748,632	+0.06(+0.44%)
May 02, 2005	14.00	14.04	13.92	14.02	16,448,708	+0.04(+0.30%)
Apr 29, 2005	13.75	14.00	13.71	13.98	25,432,904	+0.24(+1.76%)
Apr 28, 2005	13.72	13.81	13.72	13.74	16,486,304	-0.04(-0.30%)
Apr 27, 2005	13.80	13.82	13.67	13.78	16,300,810	-0.05(-0.33%)
Apr 26, 2005	13.74	13.94	13.71	13.83	27,292,196	+0.09(+0.66%)
Apr 25, 2005	13.66	13.75	13.55	13.74	19,054,948	+0.18(+1.31%)
Apr 22, 2005	13.50	13.70	13.48	13.56	20,786,850	+0.05(+0.36%)
Apr 21, 2005	13.61	13.61	13.43	13.51	25,466,772	+0.03(+0.24%)
Apr 20, 2005	13.68	13.69	13.40	13.48	26,118,954	-0.17(-1.23%)
Apr 19, 2005	13.74	13.81	13.54	13.65	39,292,152	+0.46(+3.49%)
Apr 18, 2005	13.23	13.30	13.11	13.19	23,941,184	-0.10(-0.78%)
Apr 15, 2005	13.54	13.56	13.24	13.29	21,825,244	-0.25(-1.85%)
Apr 14, 2005	13.58	13.67	13.52	13.54	21,385,900	-0.01(-0.07%)
Apr 13, 2005	13.62	13.70	13.52	13.55	21,737,934	-0.07(-0.54%)
Apr 12, 2005	13.44	13.65	13.42	13.62	22,086,862	+0.15(+1.10%)
Apr 11, 2005	13.60	13.61	13.46	13.48	15,465,930	-0.07(-0.55%)
Apr 08, 2005	13.59	13.65	13.53	13.55	12,067,067	-0.01(-0.05%)
Apr 07, 2005	13.46	13.60	13.46	13.56	16,576,721	+0.13(+0.98%)
Apr 06, 2005	13.51	13.54	13.39	13.42	12,992,363	-0.05(-0.36%)
Apr 05, 2005	13.40	13.50	13.36	13.47	13,583,646	+0.13(+0.94%)
Apr 04, 2005	13.39	13.39	13.28	13.35	14,445,246	+0.03(+0.22%)
Apr 01, 2005	13.46	13.50	13.29	13.32	18,184,648	-0.09(-0.70%)
Mar 31, 2005	13.49	13.49	13.36	13.41	14,692,572	-0.09(-0.67%)
Mar 30, 2005	13.34	13.52	13.34	13.50	20,568,730	+0.18(+1.35%)
Mar 29, 2005	13.26	13.34	13.22	13.32	16,927,512	+0.09(+0.66%)
Mar 28, 2005	13.33	13.39	13.22	13.23	17,971,190	-0.03(-0.19%)
Mar 24, 2005	13.33	13.33	13.17	13.26	16,035,152	+0.01(+0.05%)
Mar 23, 2005	13.29	13.31	13.21	13.25	21,436,234	-0.07(-0.53%)
Mar 22, 2005	13.40	13.48	13.29	13.32	20,489,188	-0.06(-0.48%)
Mar 21, 2005	13.40	13.42	13.28	13.39	20,540,766	+0.05(+0.34%)
Mar 18, 2005	13.52	13.55	13.32	13.34	48,417,100	-0.17(-1.29%)
Mar 17, 2005	13.48	13.57	13.44	13.52	13,172,886	+0.02(+0.14%)
Mar 16, 2005	13.60	13.68	13.47	13.50	22,541,432	-0.10(-0.71%)
Mar 15, 2005	13.68	13.74	13.58	13.59	16,181,497	-0.03(-0.24%)
Mar 14, 2005	13.71	13.76	13.55	13.63	17,604,862	-0.05(-0.33%)
Mar 11, 2005	13.81	13.81	13.61	13.67	18,337,206	-0.19(-1.37%)
Mar 10, 2005	13.92	13.96	13.83	13.86	15,486,748	-0.04(-0.32%)
Mar 09, 2005	13.91	13.98	13.77	13.91	19,387,098	-0.07(-0.48%)
Mar 08, 2005	14.02	14.10	13.95	13.97	17,919,612	-0.10(-0.69%)
Mar 07, 2005	14.01	14.11	14.00	14.07	14,735,450	+0.03(+0.18%)
Mar 04, 2005	13.98	14.09	13.92	14.05	20,415,860	+0.15(+1.06%)
Mar 03, 2005	13.90	13.98	13.86	13.90	14,681,075	+0.05(+0.33%)
Mar 02, 2005	13.85	13.97	13.79	13.85	15,099,292	-0.07(-0.53%)
Mar 01, 2005	13.77	13.97	13.76	13.93	15,534,597	+0.15(+1.10%)
Feb 28, 2005	13.79	13.88	13.74	13.77	20,542,942	-0.07(-0.51%)
Feb 25, 2005	13.74	13.86	13.64	13.85	16,634,202	+0.12(+0.84%)
Feb 24, 2005	13.72	13.78	13.65	13.73	14,465,132	+0.03(+0.19%)
Feb 23, 2005	13.77	13.81	13.65	13.70	17,938,566	-0.07(-0.49%)
Feb 22, 2005	13.77	13.89	13.67	13.77	26,509,206	-0.05(-0.40%)
Feb 18, 2005	13.86	13.86	13.76	13.83	17,487,724	-0.01(-0.09%)
Feb 17, 2005	13.95	13.95	13.78	13.84	22,425,226	-0.10(-0.69%)
Feb 16, 2005	14.11	14.21	13.89	13.94	52,712,052	+0.21(+1.52%)
Feb 15, 2005	13.82	13.82	13.59	13.73	18,119,710	-0.07(-0.49%)
Feb 14, 2005	13.83	13.83	13.73	13.79	10,839,450	+0.03(+0.23%)
Feb 11, 2005	13.62	13.87	13.62	13.76	15,796,526	+0.08(+0.61%)
Feb 10, 2005	13.80	13.87	13.60	13.68	13,490,743	-0.08(-0.61%)
Feb 09, 2005	13.78	13.87	13.65	13.76	22,146,518	+0.04(+0.26%)
Feb 08, 2005	13.73	13.80	13.66	13.73	14,688,222	+0.05(+0.38%)
Feb 07, 2005	13.71	13.71	13.60	13.68	13,464,643	+0.01(+0.05%)
Feb 04, 2005	13.39	13.68	13.38	13.67	24,145,942	+0.23(+1.75%)
Feb 03, 2005	13.49	13.49	13.39	13.43	14,945,490	-0.06(-0.43%)
Feb 02, 2005	13.34	13.49	13.31	13.49	20,488,566	+0.16(+1.21%)
Feb 01, 2005	13.36	13.36	13.24	13.33	16,798,568	-0.02(-0.17%)
Jan 31, 2005	13.44	13.46	13.32	13.35	21,896,708	+0.00(+0.00%)
Jan 28, 2005	13.37	13.40	13.26	13.35	20,899,948	-0.09(-0.65%)
Jan 27, 2005	13.41	13.52	13.37	13.44	17,440,806	+0.03(+0.19%)
Jan 26, 2005	13.24	13.48	13.24	13.41	24,236,980	+0.14(+1.07%)
Jan 25, 2005	13.24	13.33	13.22	13.27	15,084,067	+0.09(+0.68%)
Jan 24, 2005	13.18	13.25	13.12	13.18	21,193,258	+0.02(+0.12%)
Jan 21, 2005	13.27	13.32	13.13	13.17	20,866,702	-0.14(-1.02%)
Jan 20, 2005	13.20	13.37	13.09	13.30	20,742,418	+0.07(+0.56%)
Jan 19, 2005	13.22	13.34	13.22	13.23	13,271,381	-0.05(-0.36%)
Jan 18, 2005	13.11	13.28	13.07	13.28	15,606,682	+0.09(+0.68%)
Jan 14, 2005	13.12	13.23	13.12	13.19	12,888,897	+0.07(+0.56%)
Jan 13, 2005	13.25	13.26	13.07	13.11	14,651,869	-0.14(-1.02%)
Jan 12, 2005	13.25	13.28	13.15	13.25	16,867,236	+0.00(+0.00%)
Jan 11, 2005	13.28	13.30	13.20	13.25	16,458,340	-0.07(-0.56%)
Jan 10, 2005	13.22	13.37	13.20	13.32	16,431,930	+0.07(+0.56%)
Jan 07, 2005	13.22	13.34	13.15	13.25	15,120,420	+0.02(+0.12%)
Jan 06, 2005	13.10	13.24	13.05	13.23	15,595,497	+0.11(+0.83%)
Jan 05, 2005	13.20	13.26	13.11	13.12	20,617,202	-0.06(-0.46%)
Jan 04, 2005	13.37	13.40	13.16	13.18	26,193,214	-0.19(-1.40%)
Jan 03, 2005	13.49	13.51	13.33	13.37	21,861,598	-0.03(-0.24%)
Dec 31, 2004	13.41	13.48	13.37	13.40	15,233,830	-0.00(-0.02%)
Dec 30, 2004	13.36	13.49	13.30	13.40	15,502,283	+0.03(+0.22%)
Dec 29, 2004	13.43	13.43	13.29	13.38	16,068,709	-0.09(-0.69%)
Dec 28, 2004	13.44	13.48	13.36	13.47	16,218,161	+0.06(+0.48%)
Dec 27, 2004	13.34	13.48	13.34	13.40	13,672,198	+0.05(+0.34%)
Dec 23, 2004	13.36	13.45	13.30	13.36	13,720,669	-0.02(-0.17%)
Dec 22, 2004	13.20	13.45	13.20	13.38	22,377,376	+0.19(+1.41%)
Dec 21, 2004	13.18	13.25	13.13	13.20	22,321,448	+0.02(+0.12%)
Dec 20, 2004	13.26	13.26	13.13	13.18	18,264,190	+0.00(+0.00%)
Dec 17, 2004	13.19	13.29	13.18	13.18	34,850,852	-0.06(-0.44%)
Dec 16, 2004	13.35	13.39	13.18	13.24	20,650,758	-0.11(-0.82%)
Dec 15, 2004	13.34	13.38	13.20	13.35	19,832,346	+0.05(+0.41%)
Dec 14, 2004	13.15	13.33	13.13	13.29	22,255,888	+0.14(+1.08%)
Dec 13, 2004	13.07	13.17	12.95	13.15	20,867,944	+0.11(+0.81%)
Dec 10, 2004	12.95	13.11	12.95	13.04	16,747,301	-0.09(-0.69%)
Dec 09, 2004	12.92	13.17	12.90	13.13	24,415,016	+0.14(+1.04%)
Dec 08, 2004	12.99	13.03	12.93	13.00	18,678,678	+0.07(+0.57%)
Dec 07, 2004	13.00	13.03	12.92	12.93	18,026,186	-0.07(-0.57%)
Dec 06, 2004	13.12	13.14	12.95	13.00	18,426,070	-0.10(-0.79%)
Dec 03, 2004	13.04	13.28	13.03	13.10	31,947,262	+0.09(+0.72%)
Dec 02, 2004	12.80	13.03	12.78	13.01	38,994,800	+0.21(+1.63%)
Dec 01, 2004	12.70	12.80	12.65	12.80	31,101,820	+0.15(+1.17%)
Nov 30, 2004	12.72	12.78	12.62	12.65	25,451,548	-0.13(-1.01%)
Nov 29, 2004	12.87	12.87	12.66	12.78	21,232,098	-0.05(-0.38%)
Nov 26, 2004	12.78	12.85	12.77	12.83	10,058,945	+0.02(+0.15%)
Nov 24, 2004	12.81	12.82	12.74	12.81	18,477,338	+0.03(+0.23%)
Nov 23, 2004	12.81	12.83	12.68	12.78	24,569,130	-0.05(-0.40%)
Nov 22, 2004	12.84	12.84	12.71	12.83	22,932,928	+0.05(+0.35%)
Nov 19, 2004	12.94	12.99	12.78	12.79	28,322,202	-0.18(-1.37%)
Nov 18, 2004	13.03	13.03	12.89	12.96	19,619,198	+0.00(+0.00%)
Nov 17, 2004	12.97	13.13	12.84	12.96	22,000,174	+0.01(+0.07%)
Nov 16, 2004	13.06	13.20	12.92	12.95	22,318,964	-0.11(-0.81%)
Nov 15, 2004	13.10	13.13	13.01	13.06	21,077,674	-0.07(-0.51%)
Nov 12, 2004	13.10	13.13	12.91	13.13	35,745,080	-0.05(-0.41%)
Nov 11, 2004	12.93	13.23	12.67	13.18	58,275,012	-0.07(-0.51%)
Nov 10, 2004	13.35	13.35	13.20	13.25	15,616,314	-0.02(-0.17%)
Nov 09, 2004	13.34	13.38	13.26	13.27	15,870,786	-0.01(-0.10%)
Nov 08, 2004	13.37	13.39	13.25	13.29	15,725,374	-0.04(-0.29%)
Nov 05, 2004	13.41	13.43	13.24	13.32	19,083,222	+0.01(+0.10%)
Nov 04, 2004	13.19	13.35	13.17	13.31	27,783,740	+0.16(+1.25%)
Nov 03, 2004	13.12	13.22	13.07	13.15	21,398,328	+0.06(+0.49%)
Nov 02, 2004	12.87	13.28	12.87	13.08	18,651,024	+0.04(+0.30%)

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.