Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	39.70	40.32	39.60	39.85	574,900	+0.21(+0.53%)
Oct 28, 2005	39.50	39.94	39.27	39.64	427,700	+0.36(+0.92%)
Oct 27, 2005	39.80	39.94	39.07	39.28	360,600	-0.67(-1.68%)
Oct 26, 2005	39.10	40.34	39.07	39.95	784,600	+0.71(+1.81%)
Oct 25, 2005	39.19	39.50	38.87	39.24	458,600	-0.05(-0.13%)
Oct 24, 2005	38.44	39.51	38.15	39.29	469,300	+0.99(+2.58%)
Oct 21, 2005	38.24	38.80	37.66	38.30	375,800	+0.24(+0.63%)
Oct 20, 2005	38.59	38.73	37.88	38.06	310,500	-0.53(-1.37%)
Oct 19, 2005	38.20	38.60	38.12	38.59	311,400	+0.19(+0.49%)
Oct 18, 2005	38.46	38.48	38.12	38.40	358,300	-0.07(-0.18%)
Oct 17, 2005	38.58	38.66	37.95	38.47	418,000	-0.09(-0.23%)
Oct 14, 2005	38.20	38.72	37.55	38.56	460,100	+0.55(+1.45%)
Oct 13, 2005	38.30	38.79	37.90	38.01	583,300	-0.26(-0.68%)
Oct 12, 2005	38.45	38.87	38.23	38.27	461,300	-0.32(-0.83%)
Oct 11, 2005	39.30	39.53	38.56	38.59	460,400	-0.66(-1.68%)
Oct 10, 2005	40.04	40.14	39.17	39.25	315,100	-0.56(-1.41%)
Oct 07, 2005	39.94	39.97	39.56	39.81	316,900	+0.04(+0.10%)
Oct 06, 2005	40.32	40.51	39.59	39.77	537,400	-0.54(-1.34%)
Oct 05, 2005	41.09	41.13	40.31	40.31	282,300	-0.87(-2.11%)
Oct 04, 2005	40.91	41.40	40.60	41.18	441,600	+0.24(+0.59%)
Oct 03, 2005	40.40	41.03	40.40	40.94	396,200	-0.03(-0.07%)
Sep 30, 2005	40.75	41.12	40.69	40.97	444,100	+0.20(+0.49%)
Sep 29, 2005	40.40	40.80	40.02	40.77	315,900	+0.46(+1.14%)
Sep 28, 2005	40.41	40.58	40.28	40.31	351,100	+0.01(+0.02%)
Sep 27, 2005	40.20	40.55	40.06	40.30	277,800	-0.05(-0.12%)
Sep 26, 2005	40.75	40.95	40.29	40.35	456,800	-0.22(-0.54%)
Sep 23, 2005	40.57	40.74	39.94	40.57	293,500	+0.53(+1.32%)
Sep 22, 2005	40.15	40.20	39.75	40.04	527,000	-0.20(-0.50%)
Sep 21, 2005	40.48	40.52	40.06	40.24	408,600	-0.54(-1.32%)
Sep 20, 2005	40.66	41.05	40.59	40.78	342,600	+0.16(+0.39%)
Sep 19, 2005	40.95	40.95	40.46	40.62	412,200	-0.41(-1.00%)
Sep 16, 2005	40.62	41.06	40.22	41.03	877,200	+0.25(+0.61%)
Sep 15, 2005	40.30	41.13	40.25	40.78	469,900	+0.51(+1.27%)
Sep 14, 2005	40.79	40.89	40.27	40.27	430,600	-0.61(-1.49%)
Sep 13, 2005	41.38	41.38	40.82	40.88	545,000	-0.44(-1.06%)
Sep 12, 2005	40.60	41.49	40.60	41.32	584,000	-0.02(-0.05%)
Sep 09, 2005	41.22	41.59	41.15	41.34	577,400	+0.02(+0.05%)
Sep 08, 2005	41.35	41.47	40.99	41.32	525,700	-0.20(-0.48%)
Sep 07, 2005	41.25	41.65	41.18	41.52	854,600	+0.34(+0.83%)
Sep 06, 2005	40.21	41.33	40.18	41.18	1,095,300	+1.07(+2.67%)
Sep 02, 2005	40.35	40.71	40.03	40.11	554,300	-0.17(-0.42%)
Sep 01, 2005	39.89	40.50	39.72	40.28	995,300	+0.44(+1.10%)
Aug 31, 2005	39.05	39.86	38.90	39.84	1,058,200	+0.79(+2.02%)
Aug 30, 2005	38.20	39.10	37.87	39.05	2,057,100	+0.71(+1.85%)
Aug 29, 2005	37.17	38.35	37.00	38.34	744,100	+0.87(+2.32%)
Aug 26, 2005	37.53	37.73	36.85	37.47	668,800	-0.13(-0.35%)
Aug 25, 2005	37.84	37.84	37.39	37.60	468,800	-0.25(-0.66%)
Aug 24, 2005	37.75	38.00	37.62	37.85	469,900	-0.11(-0.29%)
Aug 23, 2005	37.77	38.16	37.56	37.96	568,700	+0.19(+0.50%)
Aug 22, 2005	37.80	37.93	37.37	37.77	505,300	-0.03(-0.08%)
Aug 19, 2005	38.31	38.31	37.58	37.80	843,100	-0.50(-1.31%)
Aug 18, 2005	38.01	38.41	38.01	38.30	608,800	+0.00(+0.00%)
Aug 17, 2005	38.63	38.82	38.15	38.30	686,000	-0.24(-0.62%)
Aug 16, 2005	39.00	39.05	38.50	38.54	804,400	-0.47(-1.20%)
Aug 15, 2005	38.56	39.02	38.35	39.01	1,131,000	+0.54(+1.40%)
Aug 12, 2005	38.45	38.80	38.09	38.47	808,600	-0.18(-0.47%)
Aug 11, 2005	39.10	39.90	38.20	38.65	4,131,000	+0.85(+2.25%)
Aug 10, 2005	37.50	37.86	36.95	37.80	2,084,500	+0.45(+1.20%)
Aug 09, 2005	37.52	37.80	37.22	37.35	726,300	-0.17(-0.45%)
Aug 08, 2005	38.35	38.44	37.46	37.52	569,300	-0.73(-1.91%)
Aug 05, 2005	38.15	38.44	38.13	38.25	334,400	+0.00(+0.00%)
Aug 04, 2005	38.50	38.50	38.05	38.25	452,200	-0.40(-1.03%)
Aug 03, 2005	38.80	38.95	38.52	38.65	378,900	-0.07(-0.18%)
Aug 02, 2005	38.92	39.40	38.60	38.72	708,100	-0.19(-0.49%)
Aug 01, 2005	38.25	39.22	38.18	38.91	862,600	+0.66(+1.73%)
Jul 29, 2005	37.73	38.39	37.40	38.25	766,800	+0.56(+1.49%)
Jul 28, 2005	37.88	38.06	37.49	37.69	807,700	-0.31(-0.82%)
Jul 27, 2005	37.97	38.11	37.76	38.00	597,700	+0.03(+0.08%)
Jul 26, 2005	38.34	38.41	37.95	37.97	601,800	-0.41(-1.07%)
Jul 25, 2005	39.00	39.00	37.40	38.38	1,606,600	-0.69(-1.77%)
Jul 22, 2005	39.35	39.39	38.57	39.07	550,800	-0.25(-0.64%)
Jul 21, 2005	38.97	39.65	38.77	39.32	569,400	+0.18(+0.46%)
Jul 20, 2005	39.00	39.14	38.72	39.14	522,000	-0.05(-0.13%)
Jul 19, 2005	38.47	39.25	38.16	39.19	641,100	+0.79(+2.06%)
Jul 18, 2005	38.70	38.80	38.35	38.40	430,700	-0.54(-1.39%)
Jul 15, 2005	38.99	39.00	38.43	38.94	381,300	-0.05(-0.13%)
Jul 14, 2005	38.98	39.30	38.82	38.99	440,500	+0.21(+0.54%)
Jul 13, 2005	38.50	38.84	38.41	38.78	793,800	+0.15(+0.39%)
Jul 12, 2005	38.90	38.93	38.57	38.63	443,600	-0.32(-0.82%)
Jul 11, 2005	39.00	39.04	38.61	38.95	317,200	-0.02(-0.05%)
Jul 08, 2005	38.49	39.06	38.03	38.97	490,400	+0.60(+1.56%)
Jul 07, 2005	38.09	38.42	37.85	38.37	434,700	+0.03(+0.08%)
Jul 06, 2005	38.78	38.78	38.08	38.34	511,800	-0.46(-1.19%)
Jul 05, 2005	38.70	39.05	38.45	38.80	522,000	+0.10(+0.26%)
Jul 01, 2005	39.09	39.21	38.62	38.70	388,700	-0.30(-0.77%)
Jun 30, 2005	39.25	39.48	38.85	39.00	558,500	-0.19(-0.48%)
Jun 29, 2005	39.50	39.70	39.11	39.19	449,100	-0.42(-1.06%)
Jun 28, 2005	38.73	39.83	38.60	39.61	742,500	+0.85(+2.19%)
Jun 27, 2005	38.77	39.36	38.55	38.76	393,200	-0.04(-0.10%)
Jun 24, 2005	38.30	38.88	38.26	38.80	404,600	+0.45(+1.17%)
Jun 23, 2005	38.60	38.81	38.11	38.35	641,900	-0.37(-0.96%)
Jun 22, 2005	38.31	38.80	38.10	38.72	439,700	+0.61(+1.60%)
Jun 21, 2005	38.25	38.25	37.90	38.11	824,500	-0.14(-0.37%)
Jun 20, 2005	38.70	38.98	38.10	38.25	697,600	-0.52(-1.34%)
Jun 17, 2005	39.05	39.65	38.68	38.77	1,031,200	-0.14(-0.36%)
Jun 16, 2005	38.92	39.00	38.55	38.91	542,100	+0.23(+0.59%)
Jun 15, 2005	39.09	39.09	38.40	38.68	431,800	-0.31(-0.80%)
Jun 14, 2005	39.14	39.21	38.78	38.99	666,700	-0.27(-0.69%)
Jun 13, 2005	38.72	39.64	38.56	39.26	499,300	+0.44(+1.13%)
Jun 10, 2005	38.55	39.00	38.32	38.82	426,800	+0.22(+0.57%)
Jun 09, 2005	37.81	38.61	37.75	38.60	777,100	+0.67(+1.77%)
Jun 08, 2005	38.60	39.12	37.30	37.93	1,721,900	-1.09(-2.79%)
Jun 07, 2005	39.00	39.66	38.95	39.02	874,300	-0.15(-0.38%)
Jun 06, 2005	38.90	39.25	38.69	39.17	1,045,200	+0.07(+0.18%)
Jun 03, 2005	39.10	39.50	38.93	39.10	2,288,700	+0.00(+0.00%)
Jun 02, 2005	38.49	39.39	38.35	39.10	993,800	+0.61(+1.58%)
Jun 01, 2005	37.90	38.80	37.90	38.49	1,132,700	+0.41(+1.08%)
May 31, 2005	37.77	38.22	37.60	38.08	1,755,200	+0.33(+0.87%)
May 27, 2005	37.73	37.95	37.60	37.75	483,900	+0.03(+0.08%)
May 26, 2005	37.32	37.90	37.29	37.72	530,100	+0.47(+1.26%)
May 25, 2005	37.21	37.45	36.92	37.25	771,200	+0.09(+0.24%)
May 24, 2005	37.05	37.47	36.79	37.16	755,400	+0.08(+0.22%)
May 23, 2005	36.58	37.25	36.45	37.08	635,600	+0.23(+0.62%)
May 20, 2005	35.94	37.50	35.26	36.85	1,798,600	+1.05(+2.93%)
May 19, 2005	35.40	35.80	35.29	35.80	576,700	+0.40(+1.13%)
May 18, 2005	35.82	36.00	35.35	35.40	806,300	-0.33(-0.92%)
May 17, 2005	35.70	36.12	35.65	35.73	924,200	-0.11(-0.31%)
May 16, 2005	34.77	36.10	34.74	35.84	1,015,800	+1.15(+3.32%)
May 13, 2005	35.30	35.84	34.32	34.69	1,776,100	-0.84(-2.36%)
May 12, 2005	34.45	36.25	34.25	35.53	4,911,600	+2.33(+7.02%)
May 11, 2005	32.59	33.35	32.40	33.20	1,140,200	+0.61(+1.87%)
May 10, 2005	32.60	32.97	32.54	32.59	523,200	-0.09(-0.28%)
May 09, 2005	32.57	32.68	32.26	32.68	401,500	-0.01(-0.03%)
May 06, 2005	33.20	33.39	32.64	32.69	353,300	-0.39(-1.18%)
May 05, 2005	33.22	33.50	32.89	33.08	496,700	-0.24(-0.72%)
May 04, 2005	32.40	33.32	32.40	33.32	759,500	+0.73(+2.24%)
May 03, 2005	32.65	32.91	32.39	32.59	651,200	-0.11(-0.34%)
May 02, 2005	33.15	33.15	32.35	32.70	859,500	-0.85(-2.53%)
Apr 29, 2005	33.25	33.66	32.96	33.55	744,600	+0.58(+1.76%)
Apr 28, 2005	34.05	34.05	32.95	32.97	657,200	-1.33(-3.88%)
Apr 27, 2005	33.65	34.36	33.54	34.30	858,600	+0.50(+1.48%)
Apr 26, 2005	33.75	34.50	33.75	33.80	666,800	-0.05(-0.15%)
Apr 25, 2005	33.75	34.14	33.69	33.85	468,400	+0.15(+0.45%)
Apr 22, 2005	34.05	34.15	33.44	33.70	474,700	-0.60(-1.75%)
Apr 21, 2005	33.55	34.36	33.45	34.30	781,100	+0.95(+2.85%)
Apr 20, 2005	33.35	33.91	33.18	33.35	854,100	+0.02(+0.06%)
Apr 19, 2005	32.94	33.90	32.72	33.33	1,211,000	+0.33(+1.00%)
Apr 18, 2005	33.42	33.50	32.64	33.00	1,495,900	-0.09(-0.27%)
Apr 15, 2005	32.86	33.27	32.75	33.09	468,700	+0.06(+0.18%)
Apr 14, 2005	33.00	33.30	32.68	33.03	336,500	-0.06(-0.18%)
Apr 13, 2005	33.21	33.60	33.04	33.09	295,500	-0.25(-0.75%)
Apr 12, 2005	33.00	33.40	32.79	33.34	644,200	+0.24(+0.73%)
Apr 11, 2005	32.36	33.16	32.36	33.10	435,000	+0.74(+2.29%)
Apr 08, 2005	32.40	32.60	32.22	32.36	279,100	-0.13(-0.40%)
Apr 07, 2005	32.39	32.59	32.18	32.49	599,200	+0.02(+0.06%)
Apr 06, 2005	32.20	32.68	32.10	32.47	742,500	+0.23(+0.71%)
Apr 05, 2005	31.85	32.29	31.75	32.24	657,700	+0.32(+1.00%)
Apr 04, 2005	32.07	32.17	31.67	31.92	394,100	-0.19(-0.59%)
Apr 01, 2005	32.25	32.52	31.90	32.11	673,000	-0.16(-0.50%)
Mar 31, 2005	32.10	32.30	31.95	32.27	757,800	-0.03(-0.09%)
Mar 30, 2005	32.30	32.34	31.89	32.30	438,300	-0.09(-0.28%)
Mar 29, 2005	31.75	32.65	31.31	32.39	880,700	+0.46(+1.44%)
Mar 28, 2005	31.22	31.93	30.88	31.93	498,500	+0.65(+2.08%)
Mar 24, 2005	31.26	31.52	31.05	31.28	768,100	+0.01(+0.03%)
Mar 23, 2005	30.90	31.74	30.82	31.27	690,000	+0.49(+1.59%)
Mar 22, 2005	30.86	31.17	30.63	30.78	508,100	-0.40(-1.28%)
Mar 21, 2005	31.06	31.35	30.60	31.18	337,200	+0.12(+0.39%)
Mar 18, 2005	30.93	31.10	30.64	31.06	768,000	-0.09(-0.29%)
Mar 17, 2005	31.15	31.25	30.82	31.15	494,700	-0.05(-0.16%)
Mar 16, 2005	31.55	31.99	30.94	31.20	915,700	-0.69(-2.16%)
Mar 15, 2005	32.25	32.25	31.79	31.89	520,000	-0.27(-0.84%)
Mar 14, 2005	31.76	32.19	31.62	32.16	547,000	+0.24(+0.75%)
Mar 11, 2005	31.99	32.12	31.85	31.92	629,200	-0.14(-0.44%)
Mar 10, 2005	31.90	32.06	31.67	32.06	620,600	+0.01(+0.03%)
Mar 09, 2005	31.90	32.20	31.49	32.05	956,700	+0.04(+0.12%)
Mar 08, 2005	31.45	32.16	31.35	32.01	947,400	+0.28(+0.88%)
Mar 07, 2005	31.67	31.86	31.50	31.73	539,200	+0.02(+0.06%)
Mar 04, 2005	31.50	31.81	31.25	31.71	565,100	+0.56(+1.80%)
Mar 03, 2005	31.55	31.73	31.02	31.15	1,004,600	-0.71(-2.23%)
Mar 02, 2005	29.90	32.37	29.71	31.86	3,036,900	+2.01(+6.73%)
Mar 01, 2005	29.45	30.30	29.20	29.85	982,500	+0.25(+0.84%)
Feb 28, 2005	30.00	30.10	29.20	29.60	706,900	-0.46(-1.53%)
Feb 25, 2005	29.75	30.20	29.66	30.06	412,500	+0.18(+0.60%)
Feb 24, 2005	29.83	29.98	29.43	29.88	352,200	+0.08(+0.27%)
Feb 23, 2005	29.57	30.00	29.49	29.80	606,500	+0.31(+1.05%)
Feb 22, 2005	29.62	29.84	29.45	29.49	600,000	-0.21(-0.71%)
Feb 18, 2005	29.84	29.90	29.40	29.70	1,074,600	-0.13(-0.44%)
Feb 17, 2005	29.90	30.00	29.51	29.83	503,200	-0.02(-0.07%)
Feb 16, 2005	29.83	30.04	29.36	29.85	818,000	+0.02(+0.07%)
Feb 15, 2005	29.35	30.12	29.20	29.83	964,000	+0.53(+1.81%)
Feb 14, 2005	29.35	29.43	29.11	29.30	504,500	+0.02(+0.07%)
Feb 11, 2005	28.72	29.67	28.66	29.28	893,600	+0.63(+2.20%)
Feb 10, 2005	29.15	29.20	28.55	28.65	803,700	-0.30(-1.04%)
Feb 09, 2005	28.51	29.03	28.35	28.95	1,055,800	+0.44(+1.54%)
Feb 08, 2005	29.02	29.02	28.47	28.51	628,600	+0.06(+0.21%)
Feb 07, 2005	28.63	29.00	28.43	28.45	819,600	-0.25(-0.87%)
Feb 04, 2005	29.07	29.38	28.64	28.70	921,600	-0.30(-1.03%)
Feb 03, 2005	29.57	29.93	28.92	29.00	1,224,300	-0.55(-1.86%)
Feb 02, 2005	29.70	29.85	29.38	29.55	1,151,500	+0.00(+0.00%)
Feb 01, 2005	28.88	29.82	28.88	29.55	1,171,300	+0.66(+2.28%)
Jan 31, 2005	29.75	29.75	28.60	28.89	3,303,600	-2.59(-8.23%)
Jan 28, 2005	31.30	31.50	31.02	31.48	587,100	+0.05(+0.16%)
Jan 27, 2005	31.12	31.51	31.10	31.43	408,900	+0.31(+1.00%)
Jan 26, 2005	30.85	31.18	30.80	31.12	513,100	+0.27(+0.88%)
Jan 25, 2005	31.00	31.24	30.50	30.85	611,300	+0.06(+0.19%)
Jan 24, 2005	31.10	31.10	30.67	30.79	500,200	-0.39(-1.25%)
Jan 21, 2005	31.57	31.57	30.62	31.18	808,700	-0.49(-1.55%)
Jan 20, 2005	31.40	31.67	31.35	31.67	377,000	-0.01(-0.03%)
Jan 19, 2005	31.90	32.30	31.60	31.68	323,800	-0.33(-1.03%)
Jan 18, 2005	32.20	32.20	31.81	32.01	391,500	-0.59(-1.81%)
Jan 14, 2005	32.20	32.61	32.20	32.60	767,700	+0.37(+1.15%)
Jan 13, 2005	32.20	32.50	32.05	32.23	389,800	-0.15(-0.46%)
Jan 12, 2005	31.95	32.41	31.84	32.38	423,200	+0.48(+1.50%)
Jan 11, 2005	32.00	32.49	31.81	31.90	709,000	-0.30(-0.93%)
Jan 10, 2005	32.40	32.58	31.93	32.20	648,700	-0.42(-1.29%)
Jan 07, 2005	32.20	32.63	32.06	32.62	527,700	+0.75(+2.35%)
Jan 06, 2005	31.40	32.00	31.27	31.87	381,200	+0.36(+1.14%)
Jan 05, 2005	32.20	32.24	31.49	31.51	522,900	-0.92(-2.84%)
Jan 04, 2005	33.08	33.18	32.42	32.43	300,400	-0.65(-1.96%)
Jan 03, 2005	33.30	33.31	32.97	33.08	593,500	-0.42(-1.25%)
Dec 31, 2004	33.55	33.67	33.29	33.50	154,400	-0.05(-0.15%)
Dec 30, 2004	33.39	33.66	33.35	33.55	172,600	+0.16(+0.48%)
Dec 29, 2004	33.36	33.55	33.25	33.39	210,300	+0.03(+0.09%)
Dec 28, 2004	33.30	33.45	33.10	33.36	167,700	-0.04(-0.12%)
Dec 27, 2004	33.11	33.52	33.05	33.40	713,500	+0.24(+0.72%)
Dec 23, 2004	33.12	33.35	33.00	33.16	331,900	+0.10(+0.30%)
Dec 22, 2004	32.95	33.31	32.76	33.06	438,400	+0.16(+0.49%)
Dec 21, 2004	32.80	32.90	32.75	32.90	408,700	-0.13(-0.39%)
Dec 20, 2004	32.95	33.40	32.79	33.03	333,400	+0.11(+0.33%)
Dec 17, 2004	33.00	33.36	32.92	32.92	635,400	-0.50(-1.50%)
Dec 16, 2004	33.50	33.74	33.32	33.42	260,800	-0.15(-0.45%)
Dec 15, 2004	33.20	33.59	32.82	33.57	258,400	+0.37(+1.11%)
Dec 14, 2004	33.30	33.53	32.63	33.20	360,700	-0.25(-0.75%)
Dec 13, 2004	33.65	33.93	33.34	33.45	340,700	-0.34(-1.01%)
Dec 10, 2004	34.86	34.86	33.39	33.79	371,200	-0.12(-0.35%)
Dec 09, 2004	32.65	34.05	32.42	33.91	638,500	+0.71(+2.14%)
Dec 08, 2004	32.47	33.86	32.47	33.20	1,094,100	+0.73(+2.25%)
Dec 07, 2004	32.91	33.20	32.32	32.47	729,100	-0.44(-1.34%)
Dec 06, 2004	32.30	33.07	32.18	32.91	619,100	+0.37(+1.14%)
Dec 03, 2004	31.66	32.56	31.66	32.54	788,500	+0.81(+2.55%)
Dec 02, 2004	32.24	32.35	31.59	31.73	906,400	-0.51(-1.58%)
Dec 01, 2004	32.30	32.40	32.02	32.24	526,800	+0.01(+0.03%)
Nov 30, 2004	31.75	32.44	31.68	32.23	819,600	+0.23(+0.72%)
Nov 29, 2004	32.25	32.45	31.85	32.00	356,500	-0.25(-0.78%)
Nov 26, 2004	31.70	32.35	31.65	32.25	127,600	+0.25(+0.78%)
Nov 24, 2004	31.78	32.24	31.78	32.00	559,700	+0.25(+0.79%)
Nov 23, 2004	32.09	32.23	31.48	31.75	529,000	-0.34(-1.06%)
Nov 22, 2004	31.90	32.25	31.75	32.09	481,700	-0.07(-0.22%)
Nov 19, 2004	32.38	32.38	32.06	32.16	804,400	-0.21(-0.65%)
Nov 18, 2004	31.90	32.62	31.87	32.37	819,300	+0.38(+1.19%)
Nov 17, 2004	32.10	32.63	31.95	31.99	499,300	-0.26(-0.81%)
Nov 16, 2004	31.68	32.57	31.62	32.25	776,000	+0.44(+1.38%)
Nov 15, 2004	31.85	32.25	31.65	31.81	532,300	-0.34(-1.06%)
Nov 12, 2004	31.45	32.35	31.45	32.15	668,900	+0.59(+1.87%)
Nov 11, 2004	31.35	31.76	31.29	31.56	1,067,100	+0.38(+1.22%)
Nov 10, 2004	30.70	31.65	30.57	31.18	2,343,800	+0.21(+0.68%)
Nov 09, 2004	33.00	34.32	30.43	30.97	3,858,100	-1.83(-5.58%)
Nov 08, 2004	32.11	33.03	31.80	32.80	729,900	+0.69(+2.15%)
Nov 05, 2004	32.25	32.64	31.66	32.11	867,600	-0.62(-1.89%)
Nov 04, 2004	32.45	32.80	31.92	32.73	655,000	+0.38(+1.17%)
Nov 03, 2004	31.60	32.41	31.59	32.35	1,112,500	+1.14(+3.65%)
Nov 02, 2004	31.64	31.64	31.18	31.21	460,400	-0.48(-1.51%)

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.