Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.66	24.76	24.54	24.59	37,036,616	-0.10(-0.41%)
Oct 28, 2005	24.43	24.72	24.31	24.69	31,426,966	+0.34(+1.40%)
Oct 27, 2005	24.39	24.43	24.23	24.35	23,736,002	-0.09(-0.36%)
Oct 26, 2005	24.64	24.80	24.43	24.44	30,914,842	-0.15(-0.62%)
Oct 25, 2005	24.66	24.75	24.39	24.59	26,177,348	-0.16(-0.64%)
Oct 24, 2005	24.48	24.76	24.48	24.75	22,778,080	+0.29(+1.19%)
Oct 21, 2005	24.62	24.71	24.40	24.46	31,030,256	-0.11(-0.44%)
Oct 20, 2005	24.99	24.99	24.47	24.57	28,173,860	-0.38(-1.54%)
Oct 19, 2005	24.61	24.95	24.58	24.95	31,807,266	+0.30(+1.21%)
Oct 18, 2005	24.66	24.96	24.62	24.66	27,635,676	-0.01(-0.03%)
Oct 17, 2005	24.81	25.02	24.61	24.66	33,042,762	-0.24(-0.96%)
Oct 14, 2005	24.95	25.01	24.73	24.90	38,349,328	+0.23(+0.94%)
Oct 13, 2005	24.48	24.81	24.48	24.67	27,625,196	+0.16(+0.65%)
Oct 12, 2005	24.35	24.69	24.35	24.51	25,515,062	+0.00(+0.00%)
Oct 11, 2005	24.65	24.72	24.43	24.51	25,236,110	-0.14(-0.56%)
Oct 10, 2005	24.82	24.87	24.63	24.65	24,242,750	-0.17(-0.67%)
Oct 07, 2005	24.58	24.87	24.43	24.82	39,611,988	+0.46(+1.88%)
Oct 06, 2005	23.98	24.43	24.06	24.36	46,038,636	+0.66(+2.78%)
Oct 05, 2005	23.86	24.00	23.70	23.70	25,564,150	-0.12(-0.52%)
Oct 04, 2005	23.94	24.26	23.82	23.82	32,851,234	-0.28(-1.14%)
Oct 03, 2005	24.37	24.39	24.08	24.10	33,452,020	-0.32(-1.31%)
Sep 30, 2005	24.40	24.49	24.18	24.42	29,335,448	+0.01(+0.06%)
Sep 29, 2005	24.15	24.48	23.99	24.40	30,447,946	+0.12(+0.48%)
Sep 28, 2005	24.43	24.44	24.12	24.29	23,143,902	-0.11(-0.45%)
Sep 27, 2005	24.27	24.54	24.09	24.40	30,089,706	+0.27(+1.11%)
Sep 26, 2005	24.35	24.38	24.03	24.13	26,873,556	-0.09(-0.39%)
Sep 23, 2005	24.22	24.35	24.12	24.22	21,552,374	+0.07(+0.30%)
Sep 22, 2005	24.15	24.32	24.05	24.15	29,969,328	-0.18(-0.75%)
Sep 21, 2005	24.54	24.47	24.29	24.33	30,065,714	-0.21(-0.86%)
Sep 20, 2005	24.54	24.82	24.48	24.54	26,318,272	-0.15(-0.62%)
Sep 19, 2005	25.00	24.90	24.58	24.69	32,642,192	-0.30(-1.22%)
Sep 16, 2005	25.03	25.08	24.82	25.00	55,319,472	+0.07(+0.26%)
Sep 15, 2005	24.71	24.95	24.71	24.93	16,859,558	+0.24(+0.97%)
Sep 14, 2005	24.85	24.96	24.66	24.69	23,215,880	-0.17(-0.67%)
Sep 13, 2005	24.91	24.98	24.70	24.86	29,282,912	-0.11(-0.44%)
Sep 12, 2005	24.66	25.04	24.65	24.97	33,125,772	+0.33(+1.32%)
Sep 09, 2005	24.61	24.82	24.58	24.64	26,816,884	+0.09(+0.38%)
Sep 08, 2005	24.66	24.66	24.46	24.55	24,606,504	-0.12(-0.47%)
Sep 07, 2005	24.58	24.69	24.43	24.66	30,216,704	+0.05(+0.21%)
Sep 06, 2005	24.26	24.64	24.26	24.61	36,772,416	+0.44(+1.83%)
Sep 02, 2005	24.17	24.27	24.08	24.17	27,761,294	+0.14(+0.57%)
Sep 01, 2005	24.24	24.32	23.93	24.03	37,050,680	-0.34(-1.40%)
Aug 31, 2005	24.08	24.43	23.90	24.37	37,404,644	+0.27(+1.11%)
Aug 30, 2005	24.29	24.34	23.82	24.11	36,921,888	-0.26(-1.07%)
Aug 29, 2005	24.06	24.38	24.00	24.37	25,377,172	+0.16(+0.66%)
Aug 26, 2005	24.21	24.33	24.16	24.21	24,075,626	-0.09(-0.36%)
Aug 25, 2005	24.29	24.38	24.23	24.29	22,500,368	-0.03(-0.12%)
Aug 24, 2005	24.60	24.73	24.32	24.32	26,143,290	-0.31(-1.27%)
Aug 23, 2005	24.66	24.72	24.50	24.64	21,169,314	+0.00(+0.00%)
Aug 22, 2005	24.71	24.83	24.53	24.64	18,741,344	+0.01(+0.06%)
Aug 19, 2005	24.72	24.85	24.56	24.62	18,716,110	-0.03(-0.12%)
Aug 18, 2005	24.69	24.86	24.61	24.65	18,809,324	-0.08(-0.32%)
Aug 17, 2005	24.57	24.93	24.56	24.73	21,684,196	+0.16(+0.65%)
Aug 16, 2005	24.74	24.80	24.56	24.57	22,905,352	-0.24(-0.96%)
Aug 15, 2005	24.74	24.85	24.67	24.81	18,860,068	-0.03(-0.12%)
Aug 12, 2005	24.89	25.06	24.82	24.84	23,713,526	-0.19(-0.75%)
Aug 11, 2005	24.67	25.03	24.62	25.03	29,283,188	+0.46(+1.86%)
Aug 10, 2005	24.87	25.01	24.56	24.57	28,693,706	-0.19(-0.76%)
Aug 09, 2005	24.64	24.86	24.58	24.76	24,149,398	+0.28(+1.13%)
Aug 08, 2005	24.55	24.64	24.44	24.48	19,553,932	-0.04(-0.15%)
Aug 05, 2005	24.55	24.66	24.48	24.52	25,731,412	-0.15(-0.59%)
Aug 04, 2005	24.77	24.82	24.65	24.66	25,945,692	-0.14(-0.58%)
Aug 03, 2005	24.85	24.94	24.72	24.81	24,705,370	-0.03(-0.12%)
Aug 02, 2005	24.84	25.06	24.80	24.84	26,490,084	+0.00(+0.00%)
Aug 01, 2005	25.07	25.11	24.81	24.84	26,596,672	-0.18(-0.72%)
Jul 29, 2005	25.24	25.32	25.01	25.02	27,213,732	-0.28(-1.09%)
Jul 28, 2005	25.30	25.42	25.24	25.30	22,416,118	+0.06(+0.23%)
Jul 27, 2005	25.17	25.25	25.13	25.24	23,015,388	+0.07(+0.29%)
Jul 26, 2005	25.26	25.46	25.16	25.16	22,607,234	-0.05(-0.20%)
Jul 25, 2005	25.53	25.53	25.16	25.22	25,002,662	-0.22(-0.86%)
Jul 22, 2005	25.56	25.56	25.29	25.43	20,808,042	+0.05(+0.20%)
Jul 21, 2005	25.51	25.64	25.38	25.38	22,466,310	-0.22(-0.85%)
Jul 20, 2005	25.62	25.65	25.41	25.60	25,473,282	-0.02(-0.08%)
Jul 19, 2005	25.64	25.71	25.46	25.62	30,566,118	+0.09(+0.37%)
Jul 18, 2005	25.66	25.74	25.49	25.53	23,993,030	-0.24(-0.93%)
Jul 15, 2005	25.63	25.91	25.35	25.77	62,514,996	-0.07(-0.28%)
Jul 14, 2005	25.67	25.95	25.56	25.84	39,508,984	+0.33(+1.28%)
Jul 13, 2005	25.45	25.60	25.43	25.51	25,009,970	+0.06(+0.23%)
Jul 12, 2005	25.42	25.56	25.35	25.45	24,257,504	-0.01(-0.03%)
Jul 11, 2005	25.52	25.69	25.43	25.46	27,023,442	+0.09(+0.34%)
Jul 08, 2005	24.93	25.47	24.91	25.38	41,756,180	+0.59(+2.37%)
Jul 07, 2005	24.79	24.95	24.61	24.79	42,985,196	-0.10(-0.41%)
Jul 06, 2005	25.06	25.16	24.86	24.89	29,239,614	-0.29(-1.15%)
Jul 05, 2005	25.11	25.31	25.02	25.18	36,604,604	-0.01(-0.06%)
Jul 01, 2005	25.27	25.34	25.14	25.19	28,086,024	+0.07(+0.26%)
Jun 30, 2005	25.38	25.61	25.06	25.13	42,762,228	-0.25(-1.00%)
Jun 29, 2005	25.51	25.66	25.38	25.38	29,070,008	-0.11(-0.43%)
Jun 28, 2005	25.27	25.53	25.18	25.49	38,784,784	+0.39(+1.56%)
Jun 27, 2005	25.18	25.28	25.09	25.10	32,270,302	-0.12(-0.49%)
Jun 24, 2005	25.20	25.43	24.77	25.22	93,131,712	+0.09(+0.35%)
Jun 23, 2005	25.75	25.84	25.03	25.14	67,465,392	-0.77(-2.97%)
Jun 22, 2005	26.25	26.35	25.88	25.90	40,264,484	-0.31(-1.19%)
Jun 21, 2005	26.35	26.40	26.22	26.22	30,330,876	-0.09(-0.36%)
Jun 20, 2005	26.34	26.41	26.26	26.31	22,192,598	-0.16(-0.60%)
Jun 17, 2005	26.42	26.58	26.17	26.47	48,616,768	+0.28(+1.08%)
Jun 16, 2005	26.30	26.43	26.15	26.19	22,143,510	-0.15(-0.58%)
Jun 15, 2005	26.43	26.54	26.23	26.34	24,813,614	-0.07(-0.25%)
Jun 14, 2005	26.47	26.61	26.37	26.41	20,400,026	-0.10(-0.38%)
Jun 13, 2005	26.56	26.73	26.48	26.51	19,352,198	-0.06(-0.22%)
Jun 10, 2005	26.67	26.80	26.37	26.56	18,816,080	-0.12(-0.44%)
Jun 09, 2005	26.65	26.72	26.48	26.68	16,245,256	-0.01(-0.03%)
Jun 08, 2005	26.82	26.87	26.69	26.69	17,629,812	-0.03(-0.11%)
Jun 07, 2005	26.67	26.93	26.64	26.72	23,566,674	+0.17(+0.63%)
Jun 06, 2005	26.58	26.71	26.52	26.55	16,544,064	-0.07(-0.25%)
Jun 03, 2005	26.69	26.80	26.58	26.62	16,531,241	-0.14(-0.54%)
Jun 02, 2005	26.72	26.81	26.70	26.76	27,200,494	-0.02(-0.08%)
Jun 01, 2005	26.46	26.84	26.46	26.78	20,543,156	+0.33(+1.23%)
May 31, 2005	26.75	26.77	26.44	26.46	27,859,608	-0.29(-1.08%)
May 27, 2005	26.77	26.82	26.73	26.75	11,739,143	-0.04(-0.16%)
May 26, 2005	26.85	26.91	26.71	26.79	15,089,874	+0.06(+0.22%)
May 25, 2005	26.83	26.90	26.66	26.73	16,818,466	-0.15(-0.57%)
May 24, 2005	26.85	27.01	26.83	26.88	18,472,182	-0.08(-0.30%)
May 23, 2005	26.71	27.08	26.71	26.96	20,918,354	+0.13(+0.49%)
May 20, 2005	26.80	26.88	26.72	26.83	23,333,088	+0.06(+0.22%)
May 19, 2005	26.76	26.81	26.61	26.77	19,129,230	+0.01(+0.05%)
May 18, 2005	26.47	26.83	26.46	26.76	32,170,608	+0.32(+1.21%)
May 17, 2005	26.18	26.45	26.13	26.44	20,436,980	+0.16(+0.61%)
May 16, 2005	26.00	26.29	25.96	26.28	21,387,182	+0.39(+1.51%)
May 13, 2005	26.01	26.16	25.79	25.89	25,152,548	-0.12(-0.47%)
May 12, 2005	26.23	26.33	25.97	26.01	22,100,900	-0.23(-0.88%)
May 11, 2005	26.04	26.26	25.87	26.25	20,946,484	+0.26(+1.00%)
May 10, 2005	26.15	26.25	25.90	25.98	24,876,630	-0.29(-1.10%)
May 09, 2005	25.99	26.27	25.98	26.27	20,113,076	+0.28(+1.06%)
May 06, 2005	25.98	26.14	25.96	26.00	24,624,016	+0.00(+0.00%)
May 05, 2005	26.22	26.27	25.91	26.00	20,579,420	-0.25(-0.97%)
May 04, 2005	26.19	26.30	26.02	26.25	24,920,756	+0.07(+0.28%)
May 03, 2005	26.18	26.22	25.94	26.18	36,350,888	-0.11(-0.41%)
May 02, 2005	26.17	26.35	26.14	26.29	18,974,104	+0.04(+0.14%)
Apr 29, 2005	25.98	26.27	25.82	26.25	32,277,196	+0.38(+1.49%)
Apr 28, 2005	26.17	26.43	25.83	25.87	30,205,810	-0.53(-2.01%)
Apr 27, 2005	26.14	26.46	26.06	26.40	24,369,884	+0.16(+0.61%)
Apr 26, 2005	26.40	26.54	26.22	26.24	24,745,358	-0.14(-0.55%)
Apr 25, 2005	26.36	26.45	26.22	26.38	22,980,640	+0.20(+0.78%)
Apr 22, 2005	26.11	26.33	25.88	26.18	27,338,108	-0.01(-0.06%)
Apr 21, 2005	25.96	26.20	25.83	26.19	26,461,954	+0.44(+1.69%)
Apr 20, 2005	26.00	26.11	25.64	25.76	32,623,576	-0.35(-1.33%)
Apr 19, 2005	26.29	26.34	26.04	26.11	27,900,976	+0.00(+0.00%)
Apr 18, 2005	25.93	26.38	25.93	26.11	37,839,272	+0.18(+0.70%)
Apr 15, 2005	25.98	26.46	25.93	25.93	57,685,808	+0.18(+0.70%)
Apr 14, 2005	25.91	26.24	25.67	25.75	34,626,156	-0.10(-0.39%)
Apr 13, 2005	26.14	26.27	25.77	25.85	27,997,774	-0.33(-1.25%)
Apr 12, 2005	25.87	26.33	25.72	26.17	26,838,532	+0.20(+0.75%)
Apr 11, 2005	25.93	26.06	25.90	25.98	15,937,348	+0.06(+0.22%)
Apr 08, 2005	25.89	26.08	25.87	25.92	23,689,948	-0.03(-0.11%)
Apr 07, 2005	25.80	26.00	25.75	25.95	19,830,126	+0.20(+0.79%)
Apr 06, 2005	25.80	25.91	25.70	25.75	19,213,894	+0.00(+0.00%)
Apr 05, 2005	25.54	25.75	25.51	25.75	21,961,080	+0.19(+0.74%)
Apr 04, 2005	25.76	25.77	25.40	25.56	28,384,006	-0.17(-0.65%)
Apr 01, 2005	26.24	26.27	25.71	25.72	28,569,192	-0.43(-1.64%)
Mar 31, 2005	26.18	26.22	26.08	26.15	23,647,064	-0.10(-0.39%)
Mar 30, 2005	25.82	26.27	25.81	26.25	26,389,286	+0.49(+1.89%)
Mar 29, 2005	25.98	26.09	25.69	25.77	25,032,032	-0.32(-1.22%)
Mar 28, 2005	26.04	26.25	26.01	26.09	19,532,558	+0.17(+0.67%)
Mar 24, 2005	25.98	26.18	25.90	25.91	24,799,274	+0.17(+0.65%)
Mar 23, 2005	25.75	25.98	25.66	25.75	30,962,552	+0.00(+0.00%)
Mar 22, 2005	26.11	26.25	25.69	25.75	25,058,646	-0.37(-1.42%)
Mar 21, 2005	25.91	26.19	25.73	26.11	23,532,614	+0.09(+0.36%)
Mar 18, 2005	25.68	26.02	25.59	26.02	58,973,424	+0.37(+1.44%)
Mar 17, 2005	25.85	25.90	25.58	25.65	20,320,188	-0.27(-1.04%)
Mar 16, 2005	25.97	26.19	25.73	25.92	24,816,234	-0.19(-0.72%)
Mar 15, 2005	26.31	26.46	26.11	26.11	23,970,554	-0.16(-0.61%)
Mar 14, 2005	25.96	26.27	25.95	26.27	23,881,340	+0.29(+1.12%)
Mar 11, 2005	26.13	26.21	25.93	25.98	18,167,998	-0.22(-0.86%)
Mar 10, 2005	26.00	26.27	25.96	26.20	21,527,416	+0.28(+1.09%)
Mar 09, 2005	26.02	26.19	25.89	25.92	21,445,096	-0.23(-0.89%)
Mar 08, 2005	26.13	26.26	26.11	26.15	16,578,675	-0.05(-0.19%)
Mar 07, 2005	26.23	26.31	26.14	26.20	16,942,704	+0.01(+0.03%)
Mar 04, 2005	25.98	26.27	25.90	26.19	28,030,868	+0.41(+1.60%)
Mar 03, 2005	25.92	25.98	25.71	25.78	24,768,938	-0.04(-0.14%)
Mar 02, 2005	25.44	25.88	25.43	25.82	24,464,614	+0.28(+1.08%)
Mar 01, 2005	25.58	25.67	25.49	25.54	22,345,794	+0.01(+0.06%)
Feb 28, 2005	25.69	25.73	25.48	25.53	25,691,838	-0.30(-1.18%)
Feb 25, 2005	25.78	25.89	25.68	25.83	19,642,870	+0.05(+0.20%)
Feb 24, 2005	25.45	25.82	25.42	25.78	22,112,070	+0.20(+0.79%)
Feb 23, 2005	25.49	25.65	25.47	25.58	26,870,246	-0.06(-0.23%)
Feb 22, 2005	25.81	26.04	25.63	25.64	29,755,736	-0.38(-1.48%)
Feb 18, 2005	26.15	26.15	25.88	26.02	30,548,882	-0.11(-0.42%)
Feb 17, 2005	26.20	26.40	26.12	26.13	22,352,274	-0.14(-0.52%)
Feb 16, 2005	26.30	26.35	26.15	26.27	18,621,380	-0.12(-0.47%)
Feb 15, 2005	26.30	26.55	26.29	26.39	21,511,282	+0.05(+0.19%)
Feb 14, 2005	26.27	26.40	26.25	26.34	14,458,200	+0.07(+0.25%)
Feb 11, 2005	26.11	26.45	26.07	26.27	22,175,638	+0.13(+0.50%)
Feb 10, 2005	26.23	26.28	26.11	26.14	17,854,434	-0.03(-0.11%)
Feb 09, 2005	26.34	26.37	26.01	26.17	26,474,364	-0.25(-0.93%)
Feb 08, 2005	26.31	26.49	26.25	26.42	24,231,718	+0.15(+0.55%)
Feb 07, 2005	26.14	26.37	26.14	26.27	19,094,758	-0.01(-0.06%)
Feb 04, 2005	26.12	26.35	26.12	26.29	24,353,476	+0.13(+0.50%)
Feb 03, 2005	26.22	26.22	26.06	26.16	18,175,168	-0.13(-0.50%)
Feb 02, 2005	26.24	26.31	26.11	26.29	19,223,960	-0.02(-0.08%)
Feb 01, 2005	26.11	26.38	26.03	26.31	25,664,396	+0.11(+0.42%)
Jan 31, 2005	26.07	26.24	26.04	26.20	23,730,350	+0.28(+1.06%)
Jan 28, 2005	25.78	25.94	25.69	25.93	24,476,474	+0.10(+0.39%)
Jan 27, 2005	25.82	25.89	25.65	25.82	25,412,334	+0.09(+0.34%)
Jan 26, 2005	26.06	26.18	25.71	25.74	30,388,238	-0.15(-0.59%)
Jan 25, 2005	25.85	26.02	25.80	25.89	30,120,180	+0.32(+1.25%)
Jan 24, 2005	25.54	25.89	25.35	25.57	31,282,318	+0.09(+0.37%)
Jan 21, 2005	25.96	25.98	25.46	25.48	38,748,796	-0.17(-0.68%)
Jan 20, 2005	25.71	25.89	25.59	25.65	24,686,342	-0.05(-0.20%)
Jan 19, 2005	25.98	26.04	25.68	25.70	17,550,524	-0.38(-1.45%)
Jan 18, 2005	25.59	26.09	25.43	26.08	27,905,940	+0.32(+1.24%)
Jan 14, 2005	25.64	25.83	25.58	25.76	20,100,114	+0.21(+0.82%)
Jan 13, 2005	25.82	25.85	25.45	25.55	19,901,414	-0.33(-1.26%)
Jan 12, 2005	25.69	25.89	25.45	25.88	31,686,476	+0.20(+0.79%)
Jan 11, 2005	25.82	25.91	25.61	25.67	26,074,344	-0.37(-1.42%)
Jan 10, 2005	26.02	26.21	25.91	26.04	22,686,382	-0.07(-0.25%)
Jan 07, 2005	26.37	26.38	26.00	26.11	20,689,044	-0.16(-0.61%)
Jan 06, 2005	26.13	26.41	26.06	26.27	26,384,598	+0.21(+0.81%)
Jan 05, 2005	26.22	26.35	26.06	26.06	26,139,980	-0.16(-0.61%)
Jan 04, 2005	26.54	26.72	26.19	26.22	25,988,990	-0.32(-1.20%)
Jan 03, 2005	26.62	26.75	26.43	26.54	30,651,748	+0.07(+0.25%)
Dec 31, 2004	26.58	26.66	26.40	26.47	18,148,692	-0.07(-0.27%)
Dec 30, 2004	26.56	26.71	26.51	26.54	14,425,795	+0.03(+0.11%)
Dec 29, 2004	26.52	26.54	26.41	26.51	15,436,944	-0.09(-0.35%)
Dec 28, 2004	26.50	26.72	26.49	26.61	17,674,350	+0.09(+0.33%)
Dec 27, 2004	26.72	26.79	26.52	26.52	13,649,336	-0.14(-0.54%)
Dec 23, 2004	26.65	26.80	26.62	26.67	14,613,878	-0.05(-0.19%)
Dec 22, 2004	26.67	26.93	26.59	26.72	23,984,068	-0.24(-0.89%)
Dec 21, 2004	26.91	27.01	26.81	26.96	22,597,444	+0.04(+0.16%)
Dec 20, 2004	26.77	26.98	26.77	26.91	23,612,040	+0.26(+0.98%)
Dec 17, 2004	26.40	26.90	26.30	26.65	48,256,600	-0.26(-0.97%)
Dec 16, 2004	27.05	27.19	26.83	26.91	32,853,302	-0.20(-0.75%)
Dec 15, 2004	27.12	27.20	26.84	27.12	28,117,326	+0.01(+0.03%)
Dec 14, 2004	27.12	27.38	26.96	27.11	36,362,192	-0.07(-0.27%)
Dec 13, 2004	26.72	27.21	26.70	27.18	38,878,828	+0.57(+2.15%)
Dec 10, 2004	26.22	26.70	26.11	26.61	44,178,636	+0.49(+1.86%)
Dec 09, 2004	25.80	26.17	25.75	26.12	21,899,582	+0.22(+0.87%)
Dec 08, 2004	25.85	26.04	25.77	25.90	22,598,270	+0.29(+1.13%)
Dec 07, 2004	25.82	25.85	25.58	25.61	25,873,714	-0.26(-1.01%)
Dec 06, 2004	25.85	25.94	25.81	25.87	16,139,357	-0.12(-0.45%)
Dec 03, 2004	25.99	26.13	25.85	25.98	20,910,908	-0.08(-0.31%)
Dec 02, 2004	26.00	26.17	25.93	26.06	22,032,508	-0.06(-0.22%)
Dec 01, 2004	25.64	26.12	25.64	26.12	29,935,684	+0.48(+1.87%)
Nov 30, 2004	25.60	25.82	25.60	25.64	31,807,680	+0.04(+0.17%)
Nov 29, 2004	25.80	25.91	25.47	25.60	29,826,336	-0.10(-0.39%)
Nov 26, 2004	25.82	25.84	25.70	25.70	10,879,398	-0.15(-0.56%)
Nov 24, 2004	26.00	26.11	25.79	25.85	23,173,410	-0.12(-0.47%)
Nov 23, 2004	26.09	26.14	25.74	25.97	28,986,034	-0.20(-0.78%)
Nov 22, 2004	26.29	26.30	26.06	26.17	21,178,140	-0.13(-0.50%)
Nov 19, 2004	26.71	26.71	26.06	26.30	30,074,538	-0.41(-1.52%)
Nov 18, 2004	26.40	26.73	26.38	26.71	21,653,034	+0.35(+1.32%)
Nov 17, 2004	26.31	26.69	26.18	26.36	25,714,038	+0.18(+0.69%)
Nov 16, 2004	26.14	26.28	26.00	26.18	18,121,528	+0.00(+0.00%)
Nov 15, 2004	26.29	26.30	26.07	26.18	19,765,730	-0.11(-0.41%)
Nov 12, 2004	26.09	26.29	25.98	26.29	25,968,032	+0.33(+1.26%)
Nov 11, 2004	25.69	26.02	25.67	25.96	19,822,128	+0.35(+1.36%)
Nov 10, 2004	25.73	25.82	25.60	25.61	23,504,760	-0.07(-0.28%)
Nov 09, 2004	25.40	25.70	25.40	25.69	21,806,920	+0.22(+0.85%)
Nov 08, 2004	25.45	25.54	25.32	25.47	18,503,898	-0.05(-0.20%)
Nov 05, 2004	25.53	25.67	25.22	25.52	28,800,434	+0.07(+0.28%)
Nov 04, 2004	24.92	25.45	24.90	25.45	34,795,208	+0.55(+2.21%)
Nov 03, 2004	24.95	24.98	24.68	24.90	26,070,346	+0.20(+0.82%)
Nov 02, 2004	24.62	24.93	24.58	24.69	23,335,156	+0.00(+0.00%)

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.