Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	10.87	11.00	10.83	10.94	5,253,046	+0.15(+1.40%)
Oct 28, 2005	10.71	10.82	10.61	10.79	5,624,608	+0.10(+0.97%)
Oct 27, 2005	10.90	10.90	10.69	10.69	3,480,735	-0.22(-1.98%)
Oct 26, 2005	10.96	11.09	10.90	10.90	6,194,507	-0.09(-0.86%)
Oct 25, 2005	10.93	11.01	10.91	11.00	4,395,179	+0.02(+0.20%)
Oct 24, 2005	10.80	11.02	10.79	10.97	4,916,764	+0.17(+1.62%)
Oct 21, 2005	10.83	10.87	10.59	10.80	6,193,871	+0.00(+0.04%)
Oct 20, 2005	10.91	11.01	10.75	10.79	4,330,020	-0.14(-1.25%)
Oct 19, 2005	10.66	10.94	10.50	10.93	5,791,795	+0.18(+1.71%)
Oct 18, 2005	10.80	10.84	10.67	10.75	5,612,212	-0.10(-0.94%)
Oct 17, 2005	10.93	10.94	10.75	10.85	4,138,359	-0.08(-0.69%)
Oct 14, 2005	10.80	10.96	10.76	10.93	6,122,991	+0.13(+1.18%)
Oct 13, 2005	10.80	10.82	10.70	10.80	3,584,353	+0.01(+0.06%)
Oct 12, 2005	10.85	10.97	10.70	10.79	5,182,802	-0.06(-0.58%)
Oct 11, 2005	10.91	10.94	10.83	10.85	3,584,670	-0.05(-0.49%)
Oct 10, 2005	10.96	11.01	10.87	10.91	3,679,706	-0.09(-0.83%)
Oct 07, 2005	11.11	11.12	10.98	11.00	6,080,400	-0.08(-0.68%)
Oct 06, 2005	11.03	11.18	10.97	11.07	8,279,896	+0.08(+0.76%)
Oct 05, 2005	11.11	11.15	10.99	10.99	3,941,612	-0.13(-1.16%)
Oct 04, 2005	11.30	11.34	11.09	11.12	4,564,591	-0.17(-1.48%)
Oct 03, 2005	11.29	11.29	11.21	11.29	5,632,554	-0.01(-0.07%)
Sep 30, 2005	11.31	11.32	11.21	11.29	4,630,385	-0.01(-0.10%)
Sep 29, 2005	11.14	11.33	11.06	11.31	4,877,352	+0.10(+0.93%)
Sep 28, 2005	11.04	11.26	11.04	11.20	7,893,713	+0.16(+1.44%)
Sep 27, 2005	11.00	11.08	10.97	11.04	7,889,899	+0.09(+0.85%)
Sep 26, 2005	11.01	11.03	10.93	10.95	8,173,418	+0.00(+0.00%)
Sep 23, 2005	10.95	11.01	10.70	10.95	7,899,116	+0.29(+2.73%)
Sep 22, 2005	10.58	10.71	10.55	10.66	4,368,162	+0.11(+1.01%)
Sep 21, 2005	10.66	10.68	10.50	10.55	5,416,101	-0.17(-1.63%)
Sep 20, 2005	10.64	10.81	10.62	10.73	6,800,957	+0.15(+1.43%)
Sep 19, 2005	10.68	10.70	10.51	10.58	3,315,137	-0.01(-0.10%)
Sep 16, 2005	10.56	10.69	10.54	10.59	5,765,414	+0.13(+1.20%)
Sep 15, 2005	10.66	10.66	10.42	10.46	3,584,353	-0.16(-1.51%)
Sep 14, 2005	10.69	10.71	10.60	10.62	3,211,201	-0.02(-0.16%)
Sep 13, 2005	10.74	10.74	10.61	10.64	2,404,825	-0.10(-0.89%)
Sep 12, 2005	10.75	10.77	10.70	10.73	1,816,491	+0.01(+0.13%)
Sep 09, 2005	10.69	10.77	10.68	10.72	2,556,438	+0.04(+0.35%)
Sep 08, 2005	10.82	10.82	10.67	10.68	4,212,735	-0.03(-0.28%)
Sep 07, 2005	10.68	10.73	10.63	10.71	3,246,164	+0.00(+0.01%)
Sep 06, 2005	10.66	10.76	10.66	10.71	3,570,685	+0.14(+1.37%)
Sep 02, 2005	10.61	10.67	10.52	10.57	2,279,276	-0.02(-0.22%)
Sep 01, 2005	10.62	10.64	10.52	10.59	3,656,504	+0.01(+0.06%)
Aug 31, 2005	10.42	10.59	10.32	10.58	5,221,897	+0.19(+1.86%)
Aug 30, 2005	10.48	10.48	10.33	10.39	5,930,059	-0.14(-1.36%)
Aug 29, 2005	10.42	10.56	10.41	10.53	2,961,374	+0.05(+0.48%)
Aug 26, 2005	10.51	10.54	10.45	10.48	2,428,028	-0.05(-0.52%)
Aug 25, 2005	10.48	10.55	10.46	10.54	4,582,390	+0.12(+1.12%)
Aug 24, 2005	10.54	10.55	10.38	10.42	6,224,702	-0.17(-1.63%)
Aug 23, 2005	10.70	10.74	10.56	10.59	2,907,976	-0.09(-0.88%)
Aug 22, 2005	10.65	10.77	10.61	10.69	3,480,417	+0.08(+0.73%)
Aug 19, 2005	10.63	10.68	10.57	10.61	2,518,932	+0.07(+0.69%)
Aug 18, 2005	10.54	10.56	10.51	10.54	2,876,827	+0.00(+0.00%)
Aug 17, 2005	10.62	10.63	10.51	10.54	4,487,354	-0.07(-0.65%)
Aug 16, 2005	10.75	10.75	10.59	10.61	3,017,950	-0.17(-1.53%)
Aug 15, 2005	10.78	10.80	10.73	10.77	2,507,489	-0.01(-0.09%)
Aug 12, 2005	10.82	10.88	10.78	10.78	4,767,377	-0.07(-0.68%)
Aug 11, 2005	10.73	10.87	10.70	10.86	4,924,711	+0.16(+1.50%)
Aug 10, 2005	10.81	10.83	10.64	10.70	4,512,146	-0.07(-0.69%)
Aug 09, 2005	10.74	10.82	10.73	10.77	4,048,726	+0.09(+0.85%)
Aug 08, 2005	10.70	10.75	10.66	10.68	2,912,108	+0.03(+0.30%)
Aug 05, 2005	10.64	10.69	10.61	10.65	2,900,347	-0.06(-0.53%)
Aug 04, 2005	10.65	10.81	10.64	10.70	5,743,165	-0.02(-0.19%)
Aug 03, 2005	10.64	10.80	10.60	10.73	5,307,080	+0.03(+0.26%)
Aug 02, 2005	10.70	10.96	10.59	10.70	10,892,593	+0.35(+3.34%)
Aug 01, 2005	10.35	10.42	10.30	10.35	4,294,739	+0.00(+0.00%)
Jul 29, 2005	10.40	10.48	10.33	10.35	3,473,424	-0.15(-1.42%)
Jul 28, 2005	10.45	10.54	10.44	10.50	3,411,762	+0.05(+0.45%)
Jul 27, 2005	10.36	10.46	10.32	10.45	3,925,084	+0.09(+0.91%)
Jul 26, 2005	10.25	10.41	10.25	10.36	3,937,480	+0.11(+1.04%)
Jul 25, 2005	10.32	10.38	10.25	10.25	2,049,790	-0.07(-0.67%)
Jul 22, 2005	10.30	10.34	10.26	10.32	2,175,658	+0.03(+0.29%)
Jul 21, 2005	10.32	10.41	10.28	10.29	3,580,221	-0.05(-0.47%)
Jul 20, 2005	10.17	10.36	10.11	10.34	3,558,607	+0.14(+1.34%)
Jul 19, 2005	10.12	10.27	10.12	10.20	3,608,827	+0.12(+1.22%)
Jul 18, 2005	10.08	10.17	10.07	10.08	3,476,603	-0.03(-0.28%)
Jul 15, 2005	10.09	10.14	10.02	10.11	2,734,749	+0.03(+0.25%)
Jul 14, 2005	10.08	10.15	10.05	10.08	2,304,385	+0.07(+0.72%)
Jul 13, 2005	9.989	10.04	9.981	10.01	3,678,753	+0.04(+0.39%)
Jul 12, 2005	10.06	10.08	9.910	9.972	2,837,096	-0.09(-0.86%)
Jul 11, 2005	10.06	10.13	10.01	10.06	3,146,996	+0.02(+0.16%)
Jul 08, 2005	9.942	10.06	9.912	10.04	3,510,930	+0.17(+1.69%)
Jul 07, 2005	9.706	9.893	9.670	9.876	3,332,618	+0.07(+0.72%)
Jul 06, 2005	9.961	9.962	9.805	9.805	2,821,521	-0.16(-1.56%)
Jul 05, 2005	9.874	10.02	9.838	9.961	4,377,061	+0.09(+0.94%)
Jul 01, 2005	9.848	9.934	9.832	9.868	3,506,162	+0.02(+0.16%)
Jun 30, 2005	9.950	9.975	9.835	9.852	6,279,054	-0.17(-1.65%)
Jun 29, 2005	10.14	10.15	10.00	10.02	4,542,341	-0.10(-0.96%)
Jun 28, 2005	9.945	10.15	9.918	10.12	3,485,820	+0.18(+1.77%)
Jun 27, 2005	9.961	9.994	9.896	9.939	3,451,493	-0.02(-0.22%)
Jun 24, 2005	10.09	10.09	9.950	9.961	6,944,942	-0.12(-1.23%)
Jun 23, 2005	10.26	10.30	10.07	10.09	4,624,028	-0.18(-1.78%)
Jun 22, 2005	10.24	10.30	10.23	10.27	3,715,941	+0.03(+0.25%)
Jun 21, 2005	10.23	10.28	10.21	10.24	5,032,143	+0.01(+0.09%)
Jun 20, 2005	10.31	10.35	10.23	10.23	4,243,884	-0.15(-1.44%)
Jun 17, 2005	10.45	10.46	10.24	10.38	5,760,329	+0.08(+0.81%)
Jun 16, 2005	10.25	10.38	10.23	10.30	2,811,668	+0.04(+0.41%)
Jun 15, 2005	10.27	10.28	10.17	10.26	3,284,623	+0.02(+0.15%)
Jun 14, 2005	10.21	10.32	10.20	10.24	2,912,743	+0.01(+0.09%)
Jun 13, 2005	10.23	10.35	10.21	10.23	2,583,772	+0.01(+0.09%)
Jun 10, 2005	10.30	10.37	10.15	10.22	3,307,508	-0.08(-0.73%)
Jun 09, 2005	10.24	10.35	10.22	10.30	3,245,528	+0.01(+0.12%)
Jun 08, 2005	10.34	10.45	10.28	10.28	4,780,091	-0.03(-0.34%)
Jun 07, 2005	10.52	10.59	10.31	10.32	6,440,202	-0.15(-1.41%)
Jun 06, 2005	10.38	10.49	10.37	10.47	2,967,413	+0.05(+0.47%)
Jun 03, 2005	10.48	10.57	10.41	10.42	4,613,857	-0.11(-1.03%)
Jun 02, 2005	10.54	10.57	10.48	10.53	2,933,085	-0.02(-0.18%)
Jun 01, 2005	10.44	10.57	10.44	10.55	3,709,902	+0.09(+0.86%)
May 31, 2005	10.49	10.52	10.43	10.46	4,441,902	-0.10(-0.98%)
May 27, 2005	10.54	10.58	10.53	10.56	1,729,401	+0.02(+0.19%)
May 26, 2005	10.50	10.57	10.48	10.54	3,803,031	+0.07(+0.65%)
May 25, 2005	10.60	10.67	10.45	10.47	5,063,927	-0.19(-1.81%)
May 24, 2005	10.69	10.72	10.64	10.67	2,955,653	-0.03(-0.29%)
May 23, 2005	10.63	10.79	10.60	10.70	3,160,663	+0.09(+0.88%)
May 20, 2005	10.67	10.68	10.55	10.60	4,013,445	-0.06(-0.57%)
May 19, 2005	10.73	10.74	10.57	10.67	3,375,528	-0.01(-0.06%)
May 18, 2005	10.54	10.71	10.51	10.67	4,126,916	+0.19(+1.79%)
May 17, 2005	10.36	10.49	10.33	10.48	3,601,834	+0.05(+0.47%)
May 16, 2005	10.35	10.46	10.33	10.44	3,042,107	+0.15(+1.44%)
May 13, 2005	10.39	10.44	10.23	10.29	3,361,224	-0.10(-0.97%)
May 12, 2005	10.46	10.52	10.34	10.39	4,628,160	-0.08(-0.81%)
May 11, 2005	10.40	10.49	10.36	10.47	3,290,980	+0.01(+0.08%)
May 10, 2005	10.54	10.55	10.43	10.47	3,342,472	-0.13(-1.26%)
May 09, 2005	10.48	10.60	10.47	10.60	2,825,653	+0.08(+0.78%)
May 06, 2005	10.52	10.58	10.45	10.52	3,174,649	+0.04(+0.36%)
May 05, 2005	10.54	10.65	10.41	10.48	5,725,048	-0.06(-0.57%)
May 04, 2005	10.41	10.54	10.39	10.54	8,003,052	+0.17(+1.67%)
May 03, 2005	10.13	10.38	10.07	10.37	10,135,166	+0.30(+2.97%)
May 02, 2005	9.926	10.07	9.914	10.07	5,267,031	+0.21(+2.12%)
Apr 29, 2005	9.714	9.926	9.651	9.859	8,333,612	+0.21(+2.15%)
Apr 28, 2005	9.800	9.840	9.547	9.651	9,338,007	-0.24(-2.43%)
Apr 27, 2005	9.903	9.942	9.796	9.892	5,596,002	-0.05(-0.51%)
Apr 26, 2005	10.16	10.16	9.877	9.942	7,538,361	-0.22(-2.15%)
Apr 25, 2005	10.19	10.30	10.12	10.16	3,974,350	+0.06(+0.64%)
Apr 22, 2005	10.17	10.22	10.00	10.10	4,657,084	-0.08(-0.77%)
Apr 21, 2005	9.997	10.26	9.920	10.17	5,692,309	+0.31(+3.12%)
Apr 20, 2005	9.966	10.07	9.859	9.866	4,930,432	-0.07(-0.71%)
Apr 19, 2005	9.860	9.975	9.838	9.937	3,544,622	+0.09(+0.88%)
Apr 18, 2005	9.865	9.917	9.774	9.851	4,501,975	+0.02(+0.22%)
Apr 15, 2005	10.00	10.02	9.796	9.829	7,186,823	-0.19(-1.88%)
Apr 14, 2005	10.15	10.16	9.973	10.02	5,541,650	-0.12(-1.23%)
Apr 13, 2005	10.28	10.31	10.12	10.14	3,825,598	-0.14(-1.32%)
Apr 12, 2005	10.23	10.33	10.10	10.28	4,029,973	+0.01(+0.14%)
Apr 11, 2005	10.26	10.32	10.21	10.26	3,679,706	-0.00(-0.02%)
Apr 08, 2005	10.44	10.45	10.26	10.26	2,922,279	-0.14(-1.33%)
Apr 07, 2005	10.21	10.47	10.21	10.40	5,199,330	+0.23(+2.29%)
Apr 06, 2005	10.29	10.33	10.12	10.17	5,219,354	-0.09(-0.83%)
Apr 05, 2005	10.08	10.28	10.07	10.26	7,689,974	+0.23(+2.29%)
Apr 04, 2005	10.08	10.12	9.977	10.03	4,385,643	-0.04(-0.36%)
Apr 01, 2005	10.24	10.31	9.994	10.06	6,430,349	-0.15(-1.49%)
Mar 31, 2005	10.25	10.35	10.16	10.21	4,104,667	+0.01(+0.09%)
Mar 30, 2005	10.14	10.28	10.08	10.20	5,939,912	+0.10(+1.01%)
Mar 29, 2005	10.31	10.36	10.06	10.10	6,665,237	-0.28(-2.73%)
Mar 28, 2005	10.42	10.48	10.38	10.39	3,212,155	-0.03(-0.26%)
Mar 24, 2005	10.39	10.50	10.38	10.41	3,470,564	+0.04(+0.41%)
Mar 23, 2005	10.44	10.50	10.35	10.37	4,222,588	-0.08(-0.72%)
Mar 22, 2005	10.51	10.62	10.44	10.45	3,625,673	-0.05(-0.48%)
Mar 21, 2005	10.39	10.54	10.38	10.50	3,936,526	+0.11(+1.06%)
Mar 18, 2005	10.44	10.46	10.32	10.39	5,450,428	-0.06(-0.53%)
Mar 17, 2005	10.46	10.51	10.37	10.44	3,151,128	+0.04(+0.35%)
Mar 16, 2005	10.49	10.52	10.37	10.40	3,372,985	-0.12(-1.14%)
Mar 15, 2005	10.69	10.75	10.52	10.52	3,365,356	-0.17(-1.59%)
Mar 14, 2005	10.57	10.74	10.57	10.69	3,207,069	+0.13(+1.21%)
Mar 11, 2005	10.61	10.68	10.54	10.57	3,581,492	-0.05(-0.50%)
Mar 10, 2005	10.53	10.70	10.52	10.62	3,178,463	+0.05(+0.43%)
Mar 09, 2005	10.62	10.69	10.57	10.57	3,941,930	-0.05(-0.47%)
Mar 08, 2005	10.61	10.67	10.57	10.62	3,741,369	+0.02(+0.15%)
Mar 07, 2005	10.56	10.72	10.55	10.61	4,101,806	+0.09(+0.87%)
Mar 04, 2005	10.48	10.56	10.42	10.52	4,534,077	+0.13(+1.27%)
Mar 03, 2005	10.42	10.48	10.38	10.39	4,370,069	-0.03(-0.32%)
Mar 02, 2005	10.37	10.47	10.29	10.42	3,622,812	+0.02(+0.21%)
Mar 01, 2005	10.45	10.52	10.38	10.40	5,121,775	-0.04(-0.35%)
Feb 28, 2005	10.50	10.60	10.39	10.43	3,758,215	-0.06(-0.60%)
Feb 25, 2005	10.42	10.54	10.37	10.50	3,854,522	+0.04(+0.42%)
Feb 24, 2005	10.33	10.47	10.28	10.45	3,587,849	+0.15(+1.42%)
Feb 23, 2005	10.33	10.41	10.31	10.31	3,754,718	-0.00(-0.03%)
Feb 22, 2005	10.55	10.58	10.29	10.31	4,762,927	-0.22(-2.06%)
Feb 18, 2005	10.56	10.59	10.49	10.53	4,802,975	-0.01(-0.06%)
Feb 17, 2005	10.70	10.72	10.53	10.53	4,901,508	-0.19(-1.80%)
Feb 16, 2005	10.68	10.80	10.61	10.73	3,362,496	+0.03(+0.25%)
Feb 15, 2005	10.67	10.77	10.64	10.70	2,962,009	+0.03(+0.28%)
Feb 14, 2005	10.74	10.78	10.64	10.67	3,029,393	-0.07(-0.61%)
Feb 11, 2005	10.65	10.78	10.63	10.73	4,382,783	+0.08(+0.75%)
Feb 10, 2005	10.68	10.71	10.62	10.65	3,145,089	+0.01(+0.10%)
Feb 09, 2005	10.77	10.77	10.59	10.64	3,833,544	-0.16(-1.51%)
Feb 08, 2005	10.72	10.89	10.71	10.81	3,291,934	+0.06(+0.56%)
Feb 07, 2005	10.81	10.85	10.74	10.75	3,362,496	-0.06(-0.60%)
Feb 04, 2005	10.73	10.85	10.72	10.81	4,241,341	+0.04(+0.35%)
Feb 03, 2005	10.70	10.79	10.68	10.77	3,559,561	+0.06(+0.60%)
Feb 02, 2005	10.76	10.79	10.65	10.71	4,334,470	-0.05(-0.45%)
Feb 01, 2005	10.58	10.83	10.48	10.76	7,717,308	+0.18(+1.71%)
Jan 31, 2005	10.40	10.61	10.37	10.58	5,019,429	+0.29(+2.81%)
Jan 28, 2005	10.36	10.43	10.27	10.29	5,766,368	-0.04(-0.40%)
Jan 27, 2005	10.30	10.39	10.21	10.33	5,347,764	-0.07(-0.71%)
Jan 26, 2005	10.41	10.47	10.37	10.40	3,853,568	+0.02(+0.20%)
Jan 25, 2005	10.28	10.41	10.24	10.38	3,667,946	+0.14(+1.40%)
Jan 24, 2005	10.28	10.36	10.20	10.24	4,311,903	-0.02(-0.15%)
Jan 21, 2005	10.35	10.42	10.26	10.26	5,548,961	-0.13(-1.27%)
Jan 20, 2005	10.57	10.57	10.38	10.39	3,977,846	-0.20(-1.90%)
Jan 19, 2005	10.73	10.73	10.58	10.59	3,730,880	-0.13(-1.20%)
Jan 18, 2005	10.60	10.76	10.52	10.72	4,695,861	+0.05(+0.47%)
Jan 14, 2005	10.54	10.71	10.54	10.67	3,403,816	+0.16(+1.53%)
Jan 13, 2005	10.64	10.64	10.46	10.51	2,812,622	-0.13(-1.20%)
Jan 12, 2005	10.65	10.66	10.43	10.63	5,290,552	-0.04(-0.35%)
Jan 11, 2005	10.70	10.80	10.67	10.67	7,715,401	+0.09(+0.82%)
Jan 10, 2005	10.56	10.65	10.49	10.59	3,833,862	+0.03(+0.24%)
Jan 07, 2005	10.66	10.68	10.48	10.56	3,531,590	-0.09(-0.89%)
Jan 06, 2005	10.57	10.77	10.56	10.65	5,477,445	+0.07(+0.65%)
Jan 05, 2005	10.67	10.73	10.58	10.59	4,887,523	-0.10(-0.90%)
Jan 04, 2005	10.83	10.85	10.67	10.68	5,814,045	-0.13(-1.16%)
Jan 03, 2005	11.04	11.04	10.79	10.81	4,311,585	-0.22(-2.00%)
Dec 31, 2004	11.05	11.10	11.01	11.03	1,373,414	-0.02(-0.19%)
Dec 30, 2004	11.01	11.08	10.99	11.05	2,091,746	+0.06(+0.56%)
Dec 29, 2004	10.99	11.05	10.98	10.99	1,938,544	+0.01(+0.06%)
Dec 28, 2004	10.85	11.01	10.84	10.98	3,366,628	+0.09(+0.81%)
Dec 27, 2004	10.99	11.05	10.89	10.89	2,351,427	-0.08(-0.73%)
Dec 23, 2004	11.01	11.06	10.97	10.97	2,508,125	-0.01(-0.07%)
Dec 22, 2004	11.10	11.15	10.98	10.98	4,123,738	-0.10(-0.91%)
Dec 21, 2004	11.03	11.09	10.96	11.08	3,587,213	+0.12(+1.13%)
Dec 20, 2004	11.05	11.07	10.86	10.96	3,327,851	-0.07(-0.64%)
Dec 17, 2004	10.97	11.13	10.97	11.03	5,554,682	+0.01(+0.10%)
Dec 16, 2004	10.96	11.09	10.94	11.02	3,844,033	+0.04(+0.33%)
Dec 15, 2004	10.85	11.01	10.83	10.98	3,159,710	+0.09(+0.87%)
Dec 14, 2004	10.88	10.98	10.87	10.89	3,578,631	-0.03(-0.32%)
Dec 13, 2004	10.85	10.96	10.75	10.92	2,633,039	+0.17(+1.61%)
Dec 10, 2004	10.80	10.87	10.74	10.75	2,910,518	-0.06(-0.51%)
Dec 09, 2004	10.73	10.84	10.62	10.80	5,374,781	+0.01(+0.09%)
Dec 08, 2004	10.78	10.91	10.74	10.79	3,176,556	+0.06(+0.53%)
Dec 07, 2004	10.85	10.95	10.74	10.74	4,792,804	-0.11(-1.02%)
Dec 06, 2004	10.70	10.99	10.65	10.85	7,006,604	+0.14(+1.31%)
Dec 03, 2004	10.70	10.79	10.63	10.71	3,906,967	+0.08(+0.74%)
Dec 02, 2004	10.67	10.69	10.58	10.63	2,773,844	-0.06(-0.57%)
Dec 01, 2004	10.48	10.69	10.43	10.69	3,770,928	+0.18(+1.69%)
Nov 30, 2004	10.54	10.63	10.48	10.51	3,274,770	-0.07(-0.64%)
Nov 29, 2004	10.62	10.67	10.42	10.58	4,245,791	-0.02(-0.19%)
Nov 26, 2004	10.68	10.68	10.55	10.60	1,710,013	-0.05(-0.43%)
Nov 24, 2004	10.66	10.76	10.56	10.65	3,698,459	-0.06(-0.54%)
Nov 23, 2004	10.75	10.80	10.62	10.70	4,006,135	-0.02(-0.16%)
Nov 22, 2004	10.59	10.74	10.54	10.72	3,465,478	+0.13(+1.22%)
Nov 19, 2004	10.71	10.73	10.58	10.59	2,996,973	-0.11(-1.03%)
Nov 18, 2004	10.59	10.71	10.56	10.70	3,135,236	+0.09(+0.81%)
Nov 17, 2004	10.73	10.85	10.56	10.62	3,455,625	-0.09(-0.84%)
Nov 16, 2004	10.70	10.76	10.65	10.70	2,399,421	+0.00(+0.01%)
Nov 15, 2004	10.78	10.80	10.63	10.70	2,729,028	-0.09(-0.84%)
Nov 12, 2004	10.63	10.79	10.59	10.79	2,923,232	+0.08(+0.76%)
Nov 11, 2004	10.62	10.75	10.56	10.71	2,788,465	+0.10(+0.92%)
Nov 10, 2004	10.63	10.70	10.58	10.62	2,246,537	+0.04(+0.42%)
Nov 09, 2004	10.60	10.65	10.49	10.57	3,990,878	-0.11(-1.06%)
Nov 08, 2004	10.61	10.72	10.56	10.68	2,902,890	+0.08(+0.73%)
Nov 05, 2004	10.74	10.78	10.54	10.61	5,470,135	-0.10(-0.97%)
Nov 04, 2004	10.43	10.76	10.41	10.71	5,811,184	+0.27(+2.61%)
Nov 03, 2004	10.42	10.56	10.37	10.44	7,903,248	+0.13(+1.27%)
Nov 02, 2004	10.30	10.37	10.21	10.31	11,855,032	+0.20(+1.94%)

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.