Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.14	19.28	19.02	19.19	7,050,072	+0.02(+0.10%)
Nov 29, 2005	18.58	19.30	18.48	19.17	9,372,755	-0.14(-0.72%)
Nov 28, 2005	19.77	19.81	19.30	19.31	5,135,325	-0.29(-1.48%)
Nov 25, 2005	19.22	19.61	19.22	19.60	2,139,899	+0.55(+2.90%)
Nov 23, 2005	19.05	19.24	18.95	19.05	4,045,956	-0.30(-1.54%)
Nov 22, 2005	19.16	19.37	18.90	19.34	6,793,957	+0.19(+0.98%)
Nov 21, 2005	18.84	19.16	18.77	19.16	5,729,304	+0.24(+1.28%)
Nov 18, 2005	19.36	19.45	18.79	18.91	5,249,395	-0.20(-1.06%)
Nov 17, 2005	19.24	19.34	19.01	19.12	5,438,153	+0.04(+0.23%)
Nov 16, 2005	19.16	19.11	18.45	19.07	8,007,717	+0.73(+3.95%)
Nov 15, 2005	18.69	18.76	18.26	18.35	7,260,015	-0.28(-1.52%)
Nov 14, 2005	18.72	18.91	18.50	18.63	4,390,882	-0.14(-0.73%)
Nov 11, 2005	18.51	18.77	18.40	18.77	5,620,122	+0.34(+1.84%)
Nov 10, 2005	18.56	18.77	18.28	18.43	5,275,739	-0.05(-0.26%)
Nov 09, 2005	18.34	18.59	18.31	18.48	6,353,701	+0.13(+0.72%)
Nov 08, 2005	18.33	18.52	18.21	18.34	3,921,565	-0.02(-0.10%)
Nov 07, 2005	18.51	18.55	18.28	18.36	5,969,666	-0.15(-0.82%)
Nov 04, 2005	18.83	18.84	18.19	18.51	5,241,790	-0.34(-1.78%)
Nov 03, 2005	18.80	19.10	18.69	18.85	5,513,114	+0.09(+0.47%)
Nov 02, 2005	18.56	18.90	18.45	18.76	5,818,387	+0.35(+1.88%)
Nov 01, 2005	18.08	18.55	18.05	18.41	9,603,612	+0.22(+1.19%)
Oct 31, 2005	18.41	18.50	17.95	18.20	8,417,283	+0.02(+0.12%)
Oct 28, 2005	17.70	18.23	17.35	18.17	7,889,845	+0.57(+3.22%)
Oct 27, 2005	18.26	18.28	17.60	17.61	8,424,616	-0.29(-1.65%)
Oct 26, 2005	18.12	18.49	17.87	17.90	9,968,364	+0.05(+0.27%)
Oct 25, 2005	17.81	18.19	17.81	17.85	9,845,603	+0.13(+0.75%)
Oct 24, 2005	17.04	17.84	17.00	17.72	8,012,606	+0.71(+4.18%)
Oct 21, 2005	16.69	17.05	16.19	17.01	13,619,964	+0.43(+2.62%)
Oct 20, 2005	17.43	17.69	16.38	16.58	11,749,758	-0.70(-4.05%)
Oct 19, 2005	16.95	17.28	16.57	17.28	9,758,149	+0.19(+1.12%)
Oct 18, 2005	17.93	18.02	17.08	17.08	8,682,903	-0.57(-3.21%)
Oct 17, 2005	17.31	17.75	17.25	17.65	6,520,189	+0.66(+3.88%)
Oct 14, 2005	16.79	16.99	16.58	16.99	5,820,560	+0.10(+0.61%)
Oct 13, 2005	16.72	16.99	15.98	16.89	8,522,662	-0.04(-0.24%)
Oct 12, 2005	17.52	17.57	16.80	16.93	9,545,762	-0.64(-3.63%)
Oct 11, 2005	17.31	17.78	17.31	17.57	6,940,076	+0.36(+2.12%)
Oct 10, 2005	17.40	17.75	17.09	17.20	4,149,977	-0.11(-0.64%)
Oct 07, 2005	16.81	17.36	16.94	17.31	5,361,564	+0.50(+3.00%)
Oct 06, 2005	16.59	17.13	16.44	16.81	8,373,828	+0.21(+1.26%)
Oct 05, 2005	16.77	17.01	16.59	16.60	9,594,106	-0.70(-4.06%)
Oct 04, 2005	17.49	17.99	17.30	17.30	10,900,479	-0.45(-2.55%)
Oct 03, 2005	17.82	17.93	17.57	17.75	6,786,081	-0.14(-0.76%)
Sep 30, 2005	18.03	18.22	17.85	17.89	6,666,579	-0.14(-0.78%)
Sep 29, 2005	17.79	18.12	17.59	18.03	12,479,263	+0.24(+1.37%)
Sep 28, 2005	17.31	18.00	17.43	17.79	10,108,507	+0.48(+2.74%)
Sep 27, 2005	17.32	17.47	17.14	17.31	12,107,449	-0.01(-0.06%)
Sep 26, 2005	16.85	17.44	16.68	17.32	13,976,297	+0.47(+2.82%)
Sep 23, 2005	16.85	16.89	16.39	16.85	7,319,223	+0.27(+1.64%)
Sep 22, 2005	16.79	16.82	16.46	16.58	8,636,460	-0.10(-0.57%)
Sep 21, 2005	16.35	16.75	16.35	16.67	7,111,724	+0.35(+2.14%)
Sep 20, 2005	16.45	16.68	16.26	16.32	11,270,121	-0.04(-0.27%)
Sep 19, 2005	16.33	16.48	16.18	16.37	7,051,158	+0.24(+1.48%)
Sep 16, 2005	15.98	16.15	15.92	16.13	6,047,070	+0.30(+1.91%)
Sep 15, 2005	15.96	15.99	15.70	15.82	4,033,191	+0.01(+0.07%)
Sep 14, 2005	15.61	15.84	15.57	15.81	5,466,671	+0.22(+1.42%)
Sep 13, 2005	15.80	15.88	15.51	15.59	8,890,131	-0.71(-4.38%)
Sep 12, 2005	16.15	16.34	16.01	16.31	5,223,050	+0.21(+1.28%)
Sep 09, 2005	15.85	16.13	15.76	16.10	5,295,566	+0.31(+1.93%)
Sep 08, 2005	15.80	16.07	15.73	15.80	6,839,585	+0.08(+0.49%)
Sep 07, 2005	15.73	15.88	15.62	15.72	5,416,969	-0.11(-0.67%)
Sep 06, 2005	15.66	15.82	15.43	15.82	6,235,286	+0.00(+0.02%)
Sep 02, 2005	16.03	16.11	15.82	15.82	5,656,244	-0.13(-0.81%)
Sep 01, 2005	15.95	16.03	15.72	15.95	7,016,937	+0.42(+2.73%)
Aug 31, 2005	15.23	15.53	15.22	15.53	6,587,273	+0.37(+2.45%)
Aug 30, 2005	14.75	15.22	14.75	15.15	5,934,087	+0.13(+0.88%)
Aug 29, 2005	14.66	15.14	14.56	15.02	5,913,174	+0.35(+2.38%)
Aug 26, 2005	14.82	15.04	14.64	14.67	4,243,405	-0.14(-0.97%)
Aug 25, 2005	14.65	14.85	14.65	14.82	4,658,675	+0.14(+0.95%)
Aug 24, 2005	14.67	14.95	14.62	14.68	7,254,855	-0.35(-2.30%)
Aug 23, 2005	15.30	15.39	14.93	15.02	6,436,810	-0.24(-1.54%)
Aug 22, 2005	15.22	15.46	15.16	15.26	5,139,399	+0.12(+0.78%)
Aug 19, 2005	15.13	15.20	14.95	15.14	4,287,947	+0.11(+0.76%)
Aug 18, 2005	15.03	15.21	14.96	15.03	7,074,244	+0.02(+0.12%)
Aug 17, 2005	15.45	15.58	14.97	15.01	10,891,517	-0.66(-4.18%)
Aug 16, 2005	15.85	15.98	15.64	15.66	6,045,712	-0.28(-1.76%)
Aug 15, 2005	15.91	16.01	15.80	15.94	4,337,377	-0.02(-0.12%)
Aug 12, 2005	15.91	16.01	15.70	15.96	5,538,100	+0.07(+0.46%)
Aug 11, 2005	15.52	16.01	15.41	15.89	10,096,014	+0.46(+2.96%)
Aug 10, 2005	15.10	15.63	15.10	15.43	9,010,447	+0.36(+2.39%)
Aug 09, 2005	15.08	15.12	14.74	15.07	6,613,618	-0.03(-0.20%)
Aug 08, 2005	15.11	15.35	15.08	15.10	5,208,927	-0.00(-0.02%)
Aug 05, 2005	15.39	15.46	15.01	15.10	4,441,127	-0.28(-1.82%)
Aug 04, 2005	15.47	15.57	15.31	15.38	6,047,342	+0.00(+0.02%)
Aug 03, 2005	15.17	15.53	15.14	15.38	6,150,005	+0.22(+1.48%)
Aug 02, 2005	14.95	15.34	14.93	15.15	7,399,615	+0.22(+1.50%)
Aug 01, 2005	14.91	14.99	14.75	14.93	5,001,156	+0.10(+0.67%)
Jul 29, 2005	14.73	14.88	14.64	14.83	6,186,127	+0.10(+0.67%)
Jul 28, 2005	14.65	14.79	14.51	14.73	6,032,676	+0.13(+0.86%)
Jul 27, 2005	14.58	14.70	14.51	14.61	5,025,600	+0.07(+0.48%)
Jul 26, 2005	14.76	14.85	14.44	14.54	6,321,653	-0.32(-2.16%)
Jul 25, 2005	14.91	15.00	14.76	14.86	6,698,627	+0.02(+0.12%)
Jul 22, 2005	14.76	14.88	14.70	14.84	6,918,891	+0.08(+0.55%)
Jul 21, 2005	15.00	15.00	14.42	14.76	13,367,651	+0.17(+1.13%)
Jul 20, 2005	14.29	14.68	14.29	14.59	6,938,446	+0.32(+2.25%)
Jul 19, 2005	14.27	14.45	14.13	14.27	11,277,725	+0.04(+0.28%)
Jul 18, 2005	14.21	14.49	14.19	14.23	6,817,315	+0.02(+0.13%)
Jul 15, 2005	14.22	14.26	14.14	14.21	3,655,130	-0.05(-0.34%)
Jul 14, 2005	14.54	14.67	14.26	14.26	6,049,243	-0.22(-1.53%)
Jul 13, 2005	14.36	14.53	14.25	14.48	4,355,574	+0.05(+0.33%)
Jul 12, 2005	14.53	14.54	14.35	14.43	3,630,415	-0.08(-0.58%)
Jul 11, 2005	14.40	14.60	14.30	14.52	5,811,869	+0.23(+1.60%)
Jul 08, 2005	14.19	14.37	14.18	14.29	4,505,767	+0.22(+1.54%)
Jul 07, 2005	14.01	14.10	13.88	14.07	3,818,087	-0.06(-0.39%)
Jul 06, 2005	14.04	14.24	13.96	14.13	4,416,140	+0.14(+1.03%)
Jul 05, 2005	13.97	14.01	13.70	13.98	4,761,066	+0.02(+0.13%)
Jul 01, 2005	13.86	13.97	13.67	13.97	5,239,346	+0.18(+1.31%)
Jun 30, 2005	13.99	14.17	13.71	13.79	6,952,841	-0.17(-1.21%)
Jun 29, 2005	13.66	14.05	13.59	13.95	6,594,878	+0.28(+2.02%)
Jun 28, 2005	13.60	13.74	13.53	13.68	3,143,716	+0.15(+1.12%)
Jun 27, 2005	13.53	13.64	13.40	13.53	3,239,861	+0.02(+0.16%)
Jun 24, 2005	13.40	13.73	13.38	13.51	5,033,476	+0.15(+1.10%)
Jun 23, 2005	13.48	13.66	13.26	13.36	6,341,751	-0.24(-1.73%)
Jun 22, 2005	13.77	13.83	13.53	13.59	4,540,259	-0.14(-1.02%)
Jun 21, 2005	13.77	13.90	13.50	13.73	5,795,844	-0.08(-0.61%)
Jun 20, 2005	14.19	14.22	13.80	13.82	5,881,397	-0.37(-2.62%)
Jun 17, 2005	14.18	14.29	13.99	14.19	9,663,362	+0.20(+1.42%)
Jun 16, 2005	13.72	14.12	13.72	13.99	9,704,102	+0.49(+3.60%)
Jun 15, 2005	13.29	13.51	13.23	13.51	5,988,949	+0.47(+3.65%)
Jun 14, 2005	13.25	13.36	12.93	13.03	5,249,666	-0.22(-1.67%)
Jun 13, 2005	13.19	13.34	13.03	13.25	9,455,592	+0.10(+0.73%)
Jun 10, 2005	12.92	13.20	12.83	13.16	4,553,567	+0.28(+2.14%)
Jun 09, 2005	12.91	12.93	12.70	12.88	5,127,720	+0.01(+0.06%)
Jun 08, 2005	13.12	13.17	12.84	12.87	5,222,507	-0.24(-1.85%)
Jun 07, 2005	13.34	13.38	13.09	13.12	6,547,620	-0.21(-1.55%)
Jun 06, 2005	13.65	13.68	13.26	13.32	4,227,653	-0.24(-1.74%)
Jun 03, 2005	13.41	13.70	13.41	13.56	5,345,268	+0.21(+1.57%)
Jun 02, 2005	13.35	13.76	13.24	13.35	7,368,382	+0.06(+0.47%)
Jun 01, 2005	13.01	13.41	12.89	13.28	5,332,774	+0.29(+2.21%)
May 31, 2005	12.95	13.08	12.65	13.00	4,865,087	-0.09(-0.67%)
May 27, 2005	12.95	13.09	12.91	13.09	3,576,367	+0.22(+1.72%)
May 26, 2005	12.83	12.93	12.77	12.86	5,226,309	+0.12(+0.92%)
May 25, 2005	12.74	12.78	12.57	12.75	10,498,790	+0.01(+0.06%)
May 24, 2005	12.54	12.77	12.52	12.74	7,084,293	+0.25(+2.03%)
May 23, 2005	11.91	12.58	11.90	12.49	7,256,484	+0.06(+0.44%)
May 20, 2005	12.60	12.60	12.36	12.43	5,731,748	-0.21(-1.63%)
May 19, 2005	12.67	12.69	12.47	12.64	4,451,448	-0.04(-0.32%)
May 18, 2005	12.50	12.85	12.46	12.68	8,210,327	+0.34(+2.78%)
May 17, 2005	11.95	12.40	11.90	12.33	9,739,952	+0.52(+4.43%)
May 16, 2005	11.78	11.89	11.61	11.81	9,976,784	+0.01(+0.06%)
May 13, 2005	12.21	12.25	11.63	11.80	10,269,563	-0.37(-3.05%)
May 12, 2005	12.63	12.89	12.08	12.18	11,422,214	-0.80(-6.18%)
May 11, 2005	12.96	13.16	12.87	12.98	4,334,933	-0.11(-0.82%)
May 10, 2005	13.35	13.42	13.02	13.09	4,190,173	-0.27(-2.01%)
May 09, 2005	13.30	13.43	13.25	13.35	4,098,645	+0.01(+0.05%)
May 06, 2005	13.44	13.44	13.24	13.35	3,059,521	-0.01(-0.11%)
May 05, 2005	13.35	13.44	13.16	13.36	5,130,979	+0.10(+0.72%)
May 04, 2005	13.25	13.32	13.03	13.27	7,997,940	+0.24(+1.81%)
May 03, 2005	12.81	13.06	12.74	13.03	6,199,435	+0.22(+1.75%)
May 02, 2005	12.76	12.85	12.59	12.81	6,664,135	+0.04(+0.35%)
Apr 29, 2005	12.63	12.84	12.54	12.76	6,516,115	+0.25(+2.03%)
Apr 28, 2005	12.84	12.92	12.42	12.51	10,354,029	-0.33(-2.55%)
Apr 27, 2005	13.28	13.28	12.64	12.84	11,531,938	-0.46(-3.43%)
Apr 26, 2005	13.70	13.72	13.29	13.29	5,051,130	-0.40(-2.93%)
Apr 25, 2005	13.38	13.70	13.01	13.69	9,628,327	+0.35(+2.62%)
Apr 22, 2005	13.60	13.66	13.23	13.34	7,429,219	+0.05(+0.39%)
Apr 21, 2005	13.35	13.43	13.19	13.29	6,605,199	+0.03(+0.25%)
Apr 20, 2005	13.49	13.61	13.19	13.26	10,294,550	-0.07(-0.50%)
Apr 19, 2005	12.99	13.39	12.93	13.32	8,983,288	+0.36(+2.81%)
Apr 18, 2005	12.61	13.03	12.60	12.96	9,235,600	+0.38(+2.98%)
Apr 15, 2005	12.78	13.03	12.56	12.58	8,576,710	-0.24(-1.84%)
Apr 14, 2005	13.29	13.33	12.73	12.82	16,743,582	-0.62(-4.63%)
Apr 13, 2005	13.97	13.97	13.35	13.44	11,729,932	-0.73(-5.14%)
Apr 12, 2005	13.94	14.23	13.82	14.17	6,001,442	+0.12(+0.86%)
Apr 11, 2005	14.18	14.25	14.00	14.05	6,562,830	-0.10(-0.73%)
Apr 08, 2005	14.29	14.38	14.13	14.15	3,894,677	-0.18(-1.26%)
Apr 07, 2005	14.40	14.62	14.26	14.33	4,532,655	-0.01(-0.08%)
Apr 06, 2005	14.33	14.47	14.15	14.34	7,444,157	+0.01(+0.08%)
Apr 05, 2005	14.44	14.61	14.29	14.33	4,176,593	-0.08(-0.59%)
Apr 04, 2005	14.56	14.59	14.29	14.42	5,427,018	-0.31(-2.12%)
Apr 01, 2005	14.64	14.84	14.40	14.73	6,674,727	+0.15(+1.01%)
Mar 31, 2005	14.47	14.66	14.33	14.58	5,918,877	+0.28(+1.98%)
Mar 30, 2005	13.97	14.31	13.95	14.30	7,710,863	+0.36(+2.59%)
Mar 29, 2005	14.23	14.36	13.85	13.94	12,840,756	-0.28(-1.99%)
Mar 28, 2005	14.36	14.43	14.19	14.22	5,344,453	-0.03(-0.23%)
Mar 24, 2005	14.33	14.51	14.22	14.26	7,403,417	-0.07(-0.49%)
Mar 23, 2005	14.73	14.74	14.27	14.33	7,935,473	-0.43(-2.89%)
Mar 22, 2005	14.88	15.27	14.73	14.75	9,845,875	-0.09(-0.62%)
Mar 21, 2005	15.10	15.10	14.79	14.85	4,871,062	-0.32(-2.11%)
Mar 18, 2005	15.27	15.42	14.95	15.17	8,010,976	-0.11(-0.70%)
Mar 17, 2005	14.95	15.28	14.84	15.27	5,398,229	+0.24(+1.57%)
Mar 16, 2005	15.35	15.42	14.92	15.04	3,790,927	-0.20(-1.30%)
Mar 15, 2005	15.19	15.30	15.19	15.24	4,831,681	+0.15(+1.00%)
Mar 14, 2005	15.05	15.09	14.86	15.08	5,083,721	+0.05(+0.32%)
Mar 11, 2005	15.21	15.27	14.96	15.04	7,067,997	-0.03(-0.20%)
Mar 10, 2005	15.36	15.41	14.84	15.07	12,481,707	-0.54(-3.49%)
Mar 09, 2005	15.83	16.02	15.57	15.61	8,351,285	-0.22(-1.42%)
Mar 08, 2005	15.91	16.02	15.78	15.84	8,745,370	+0.04(+0.26%)
Mar 07, 2005	16.07	16.10	15.73	15.80	5,885,743	-0.31(-1.90%)
Mar 04, 2005	15.43	16.16	15.41	16.10	9,989,005	+0.85(+5.60%)
Mar 03, 2005	15.38	15.45	15.19	15.25	4,526,136	-0.14(-0.89%)
Mar 02, 2005	15.10	15.42	14.94	15.38	6,906,126	+0.19(+1.24%)
Mar 01, 2005	15.40	15.46	15.16	15.20	8,914,846	-0.20(-1.32%)
Feb 28, 2005	15.26	15.49	15.26	15.40	10,144,629	+0.27(+1.75%)
Feb 25, 2005	14.90	15.19	14.82	15.13	10,544,961	+0.24(+1.58%)
Feb 24, 2005	14.66	14.90	14.26	14.90	8,302,941	+0.24(+1.63%)
Feb 23, 2005	14.68	14.68	14.37	14.66	7,785,009	+0.04(+0.30%)
Feb 22, 2005	14.82	14.95	14.51	14.61	11,909,728	-0.01(-0.10%)
Feb 18, 2005	14.62	14.79	14.51	14.63	11,832,866	+0.01(+0.08%)
Feb 17, 2005	14.42	14.98	14.36	14.62	16,165,084	+0.20(+1.35%)
Feb 16, 2005	14.13	14.57	14.01	14.42	8,447,159	+0.38(+2.73%)
Feb 15, 2005	14.16	14.32	13.98	14.04	5,030,760	-0.01(-0.10%)
Feb 14, 2005	14.08	14.18	13.91	14.05	6,406,119	+0.03(+0.24%)
Feb 11, 2005	13.73	14.05	13.55	14.02	7,262,188	+0.35(+2.59%)
Feb 10, 2005	13.30	13.69	13.28	13.67	4,641,293	+0.45(+3.37%)
Feb 09, 2005	13.18	13.31	13.12	13.22	4,107,064	-0.13(-0.94%)
Feb 08, 2005	13.45	13.45	13.16	13.35	6,216,546	-0.17(-1.28%)
Feb 07, 2005	13.73	13.81	13.47	13.52	4,646,725	-0.15(-1.10%)
Feb 04, 2005	13.76	13.88	13.47	13.67	5,820,560	-0.09(-0.64%)
Feb 03, 2005	13.79	13.80	13.59	13.76	3,933,787	-0.11(-0.77%)
Feb 02, 2005	13.71	13.97	13.70	13.87	6,518,288	+0.22(+1.59%)
Feb 01, 2005	13.49	13.80	13.48	13.65	4,352,315	+0.10(+0.71%)
Jan 31, 2005	13.29	13.57	13.16	13.55	3,576,096	+0.31(+2.36%)
Jan 28, 2005	13.66	13.72	13.22	13.24	5,436,252	-0.41(-2.97%)
Jan 27, 2005	13.62	13.68	13.41	13.65	5,666,565	-0.09(-0.64%)
Jan 26, 2005	13.68	13.79	13.61	13.73	4,076,103	+0.18(+1.30%)
Jan 25, 2005	13.81	13.93	13.52	13.56	4,132,866	-0.20(-1.42%)
Jan 24, 2005	13.80	13.91	13.71	13.75	5,166,558	+0.00(+0.03%)
Jan 21, 2005	13.55	13.86	13.55	13.75	6,762,181	+0.21(+1.52%)
Jan 20, 2005	13.55	13.67	13.43	13.54	5,005,230	-0.14(-1.02%)
Jan 19, 2005	13.97	13.99	13.65	13.68	8,264,375	-0.38(-2.72%)
Jan 18, 2005	13.77	14.17	13.48	14.06	11,800,818	+0.59(+4.34%)
Jan 14, 2005	13.34	13.60	13.29	13.48	5,993,837	+0.13(+0.97%)
Jan 13, 2005	13.12	13.48	12.94	13.35	7,241,818	+0.17(+1.28%)
Jan 12, 2005	13.20	13.20	12.93	13.18	6,327,357	+0.09(+0.68%)
Jan 11, 2005	13.14	13.22	12.96	13.09	5,273,838	+0.05(+0.37%)
Jan 10, 2005	13.14	13.26	12.95	13.05	7,639,162	-0.07(-0.53%)
Jan 07, 2005	13.12	13.34	12.99	13.12	7,683,975	+0.13(+0.96%)
Jan 06, 2005	12.99	13.12	12.93	12.99	5,657,874	-0.02(-0.14%)
Jan 05, 2005	13.11	13.27	12.97	13.01	8,291,534	-0.15(-1.15%)
Jan 04, 2005	13.53	13.53	13.09	13.16	11,626,997	-0.54(-3.95%)
Jan 03, 2005	14.02	14.02	13.69	13.70	8,151,119	-0.38(-2.67%)
Dec 31, 2004	14.03	14.17	14.03	14.08	1,691,767	+0.01(+0.08%)
Dec 30, 2004	14.09	14.14	13.99	14.06	3,167,345	-0.06(-0.44%)
Dec 29, 2004	13.99	14.17	13.88	14.13	2,808,296	+0.10(+0.71%)
Dec 28, 2004	14.03	14.11	13.96	14.03	2,096,716	+0.05(+0.37%)
Dec 27, 2004	13.91	14.06	13.91	13.98	2,715,138	+0.06(+0.42%)
Dec 23, 2004	13.99	14.08	13.89	13.92	2,628,771	-0.06(-0.40%)
Dec 22, 2004	14.03	14.25	13.95	13.97	4,565,789	-0.07(-0.52%)
Dec 21, 2004	13.73	14.16	13.67	14.05	7,474,575	+0.31(+2.28%)
Dec 20, 2004	13.85	14.14	13.68	13.73	4,631,244	-0.11(-0.82%)
Dec 17, 2004	13.72	13.96	13.72	13.85	4,463,941	+0.13(+0.97%)
Dec 16, 2004	13.82	13.93	13.66	13.72	4,876,223	-0.20(-1.40%)
Dec 15, 2004	13.92	14.09	13.84	13.91	4,160,297	+0.15(+1.10%)
Dec 14, 2004	13.81	13.84	13.60	13.76	3,339,264	-0.07(-0.51%)
Dec 13, 2004	13.54	13.93	13.54	13.83	4,261,059	+0.35(+2.60%)
Dec 10, 2004	13.31	13.72	13.31	13.48	6,267,877	-0.05(-0.35%)
Dec 09, 2004	13.18	13.59	13.11	13.53	8,163,884	+0.28(+2.08%)
Dec 08, 2004	12.52	13.34	12.51	13.25	13,363,849	-0.07(-0.53%)
Dec 07, 2004	13.69	13.69	13.29	13.32	4,148,890	-0.30(-2.19%)
Dec 06, 2004	13.60	13.79	13.41	13.62	4,169,803	-0.15(-1.07%)
Dec 03, 2004	13.68	14.02	13.51	13.77	6,252,125	-0.00(-0.03%)
Dec 02, 2004	14.18	14.22	13.59	13.77	9,392,039	-0.51(-3.56%)

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.