Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.70	24.87	24.65	24.80	3,209,000	+0.39(+1.60%)
Oct 28, 2005	24.64	24.83	24.16	24.41	4,791,800	+0.01(+0.04%)
Oct 27, 2005	25.02	25.06	24.35	24.40	4,927,200	-0.60(-2.40%)
Oct 26, 2005	24.50	25.01	24.49	25.00	11,632,100	+0.74(+3.05%)
Oct 25, 2005	24.02	24.76	23.84	24.26	28,401,100	-3.54(-12.73%)
Oct 24, 2005	27.87	28.10	27.52	27.80	1,678,300	+0.00(+0.00%)
Oct 21, 2005	27.47	28.20	27.47	27.80	1,562,100	+0.31(+1.13%)
Oct 20, 2005	27.87	28.40	27.36	27.49	1,257,500	-0.50(-1.79%)
Oct 19, 2005	27.80	28.16	27.28	27.99	2,257,100	+0.19(+0.68%)
Oct 18, 2005	28.60	28.68	27.79	27.80	1,440,700	-0.77(-2.70%)
Oct 17, 2005	28.50	28.72	28.35	28.57	1,088,300	+0.10(+0.35%)
Oct 14, 2005	28.47	28.78	28.15	28.47	1,345,800	+0.14(+0.49%)
Oct 13, 2005	28.00	28.45	27.95	28.33	3,216,100	+0.43(+1.54%)
Oct 12, 2005	28.80	28.94	27.80	27.90	2,828,700	-1.15(-3.96%)
Oct 11, 2005	29.94	29.95	28.86	29.05	1,520,800	-0.74(-2.48%)
Oct 10, 2005	29.62	29.84	29.37	29.79	485,200	+0.04(+0.13%)
Oct 07, 2005	29.65	29.84	29.60	29.75	578,700	+0.25(+0.85%)
Oct 06, 2005	29.30	29.71	29.30	29.50	2,461,100	+0.34(+1.17%)
Oct 05, 2005	30.12	30.24	29.16	29.16	2,646,700	-1.01(-3.35%)
Oct 04, 2005	30.45	30.55	30.10	30.17	644,500	-0.21(-0.69%)
Oct 03, 2005	30.75	30.75	30.20	30.38	951,400	-0.29(-0.95%)
Sep 30, 2005	30.37	30.72	30.30	30.67	2,431,700	+0.37(+1.22%)
Sep 29, 2005	30.48	30.54	30.28	30.30	1,277,300	-0.09(-0.30%)
Sep 28, 2005	30.39	30.75	30.39	30.39	601,000	-0.11(-0.36%)
Sep 27, 2005	30.65	30.65	30.25	30.50	720,600	-0.15(-0.49%)
Sep 26, 2005	30.95	30.97	30.57	30.65	819,300	-0.18(-0.58%)
Sep 23, 2005	30.83	30.87	30.11	30.83	1,290,700	+0.36(+1.18%)
Sep 22, 2005	30.95	30.95	30.33	30.47	1,263,600	-0.45(-1.46%)
Sep 21, 2005	30.77	31.08	30.72	30.92	1,246,300	+0.15(+0.49%)
Sep 20, 2005	30.92	31.09	30.66	30.77	1,244,400	-0.17(-0.55%)
Sep 19, 2005	31.20	31.42	30.82	30.94	971,800	-0.19(-0.61%)
Sep 16, 2005	31.44	31.44	31.13	31.13	506,000	-0.26(-0.83%)
Sep 15, 2005	31.53	31.53	31.12	31.39	522,500	-0.14(-0.44%)
Sep 14, 2005	31.75	31.77	31.52	31.53	881,400	-0.12(-0.38%)
Sep 13, 2005	31.60	31.74	31.57	31.65	957,600	+0.27(+0.86%)
Sep 12, 2005	31.23	31.45	31.19	31.38	496,700	+0.06(+0.19%)
Sep 09, 2005	31.13	31.43	31.13	31.32	515,400	+0.12(+0.38%)
Sep 08, 2005	31.15	31.36	31.08	31.20	488,200	+0.05(+0.16%)
Sep 07, 2005	31.22	31.26	31.07	31.15	265,800	-0.07(-0.22%)
Sep 06, 2005	31.19	31.50	31.12	31.22	378,200	+0.02(+0.06%)
Sep 02, 2005	31.24	31.40	31.11	31.20	433,400	+0.02(+0.06%)
Sep 01, 2005	31.25	31.40	31.09	31.18	779,200	-0.02(-0.06%)
Aug 31, 2005	31.28	31.28	31.06	31.20	785,700	-0.18(-0.57%)
Aug 30, 2005	31.13	31.45	31.02	31.38	907,200	+0.25(+0.80%)
Aug 29, 2005	31.04	31.23	30.93	31.13	343,800	+0.10(+0.32%)
Aug 26, 2005	30.93	31.06	30.78	31.03	459,100	+0.21(+0.68%)
Aug 25, 2005	31.10	31.20	30.73	30.82	1,150,200	-0.18(-0.58%)
Aug 24, 2005	30.94	31.24	30.94	31.00	647,900	+0.06(+0.19%)
Aug 23, 2005	31.08	31.22	30.94	30.94	811,000	-0.13(-0.42%)
Aug 22, 2005	31.04	31.13	31.03	31.07	711,000	+0.04(+0.13%)
Aug 19, 2005	31.20	31.24	30.92	31.03	1,082,700	-0.07(-0.23%)
Aug 18, 2005	31.10	31.20	31.05	31.10	1,207,400	-0.05(-0.16%)
Aug 17, 2005	31.05	31.22	31.02	31.15	942,800	+0.07(+0.23%)
Aug 16, 2005	31.15	31.22	31.01	31.08	457,100	-0.10(-0.32%)
Aug 15, 2005	31.25	31.31	31.07	31.18	678,600	-0.30(-0.95%)
Aug 12, 2005	31.48	31.70	31.36	31.48	1,491,200	+0.07(+0.22%)
Aug 11, 2005	31.25	31.84	31.25	31.41	1,334,600	-0.05(-0.16%)
Aug 10, 2005	31.18	31.64	31.08	31.46	2,681,500	+0.24(+0.77%)
Aug 09, 2005	31.40	31.70	30.95	31.22	1,844,300	-0.21(-0.67%)
Aug 08, 2005	30.92	31.90	30.84	31.43	1,790,700	+0.49(+1.58%)
Aug 05, 2005	31.18	31.33	30.86	30.94	320,600	-0.24(-0.77%)
Aug 04, 2005	30.75	31.28	30.75	31.18	1,146,500	+0.44(+1.43%)
Aug 03, 2005	31.05	31.05	30.70	30.74	1,346,000	-0.26(-0.84%)
Aug 02, 2005	31.10	31.20	30.87	31.00	774,200	-0.10(-0.32%)
Aug 01, 2005	31.00	31.15	30.81	31.10	1,013,400	+0.13(+0.42%)
Jul 29, 2005	30.94	31.08	30.78	30.97	1,264,200	-0.02(-0.06%)
Jul 28, 2005	30.71	31.18	30.70	30.99	907,900	+0.10(+0.32%)
Jul 27, 2005	30.80	30.94	30.72	30.89	764,800	+0.09(+0.29%)
Jul 26, 2005	30.86	31.20	30.62	30.80	1,641,400	-0.01(-0.03%)
Jul 25, 2005	30.95	31.11	30.62	30.81	862,400	-0.09(-0.29%)
Jul 22, 2005	30.77	31.03	30.77	30.90	789,800	-0.03(-0.10%)
Jul 21, 2005	31.05	31.05	30.54	30.93	1,069,400	-0.07(-0.23%)
Jul 20, 2005	30.60	31.10	30.46	31.00	1,756,100	+0.20(+0.65%)
Jul 19, 2005	30.80	31.27	30.64	30.80	2,868,400	-0.20(-0.65%)
Jul 18, 2005	31.53	31.78	31.00	31.00	2,320,500	-0.63(-1.99%)
Jul 15, 2005	31.60	31.88	31.53	31.63	841,900	-0.02(-0.06%)
Jul 14, 2005	31.95	32.00	31.51	31.65	2,387,300	-0.30(-0.94%)
Jul 13, 2005	32.17	32.23	31.76	31.95	3,571,200	-0.44(-1.36%)
Jul 12, 2005	32.20	32.43	32.16	32.39	1,508,900	-0.23(-0.71%)
Jul 11, 2005	32.53	32.73	32.29	32.62	2,034,100	-0.01(-0.03%)
Jul 08, 2005	32.12	33.05	32.01	32.63	4,211,500	+0.41(+1.27%)
Jul 07, 2005	31.75	32.92	31.75	32.22	1,120,400	+0.22(+0.69%)
Jul 06, 2005	32.18	32.29	31.95	32.00	1,620,600	-0.18(-0.56%)
Jul 05, 2005	32.20	32.49	32.13	32.18	3,536,900	-0.20(-0.62%)
Jul 01, 2005	32.40	32.42	32.24	32.38	1,669,900	+0.18(+0.56%)
Jun 30, 2005	32.22	32.43	32.10	32.20	2,325,500	-0.06(-0.19%)
Jun 29, 2005	32.33	32.50	32.01	32.26	1,542,300	-0.07(-0.22%)
Jun 28, 2005	32.30	32.50	32.20	32.33	1,315,200	+0.03(+0.09%)
Jun 27, 2005	32.55	32.65	32.25	32.30	1,636,400	-0.17(-0.52%)
Jun 24, 2005	32.45	32.55	32.31	32.47	2,465,200	+0.01(+0.03%)
Jun 23, 2005	32.35	32.84	32.34	32.46	3,734,300	+0.05(+0.15%)
Jun 22, 2005	32.32	32.54	32.16	32.41	3,525,400	+0.12(+0.37%)
Jun 21, 2005	32.30	32.84	32.25	32.29	10,704,900	+0.29(+0.91%)
Jun 20, 2005	33.75	33.90	31.87	32.00	35,460,600	+5.13(+19.09%)
Jun 17, 2005	27.20	27.27	26.68	26.87	1,331,100	-0.24(-0.89%)
Jun 16, 2005	27.12	27.13	26.70	27.11	1,282,200	-0.01(-0.04%)
Jun 15, 2005	26.87	27.27	26.16	27.12	2,217,100	+0.22(+0.82%)
Jun 14, 2005	26.91	27.06	26.82	26.90	960,600	-0.01(-0.04%)
Jun 13, 2005	27.09	27.09	26.62	26.91	1,072,500	-0.19(-0.70%)
Jun 10, 2005	27.40	27.70	26.97	27.10	1,288,400	-0.46(-1.67%)
Jun 09, 2005	27.10	27.82	27.07	27.56	2,343,300	+0.86(+3.22%)
Jun 08, 2005	26.75	27.02	26.64	26.70	1,384,100	+0.00(+0.00%)
Jun 07, 2005	26.95	27.19	26.50	26.70	1,632,400	+0.00(+0.00%)
Jun 06, 2005	26.85	26.97	26.53	26.70	1,919,000	+0.06(+0.23%)
Jun 03, 2005	26.13	26.70	25.95	26.64	2,877,300	+0.57(+2.19%)
Jun 02, 2005	25.60	26.07	25.58	26.07	1,429,100	+0.53(+2.08%)
Jun 01, 2005	25.50	25.69	25.31	25.54	1,400,200	-0.04(-0.16%)
May 31, 2005	25.67	25.72	25.40	25.58	1,015,400	-0.11(-0.43%)
May 27, 2005	25.65	25.85	25.52	25.69	458,800	+0.04(+0.16%)
May 26, 2005	25.78	25.90	25.46	25.65	917,300	-0.03(-0.12%)
May 25, 2005	26.05	26.11	25.62	25.68	1,322,200	-0.55(-2.10%)
May 24, 2005	25.72	26.33	25.70	26.23	923,900	+0.58(+2.26%)
May 23, 2005	25.97	25.98	25.53	25.65	780,200	-0.27(-1.04%)
May 20, 2005	25.83	26.04	25.63	25.92	553,300	+0.13(+0.50%)
May 19, 2005	25.30	26.25	25.28	25.79	1,663,100	+0.52(+2.06%)
May 18, 2005	25.02	25.43	25.02	25.27	3,643,300	-0.23(-0.90%)
May 17, 2005	25.41	25.74	25.35	25.50	1,775,500	-0.06(-0.23%)
May 16, 2005	25.71	25.79	25.06	25.56	1,907,900	-0.15(-0.58%)
May 13, 2005	25.80	26.04	25.35	25.71	2,406,400	-0.37(-1.42%)
May 12, 2005	26.55	26.56	25.94	26.08	1,995,000	-0.59(-2.21%)
May 11, 2005	27.05	27.15	26.62	26.67	1,347,700	-0.38(-1.40%)
May 10, 2005	26.95	27.35	26.80	27.05	1,503,600	+0.10(+0.37%)
May 09, 2005	27.20	27.44	26.76	26.95	1,889,400	+0.05(+0.19%)
May 06, 2005	27.20	27.55	26.75	26.90	1,489,500	+0.05(+0.19%)
May 05, 2005	27.30	27.30	26.39	26.85	2,538,400	-0.15(-0.56%)
May 04, 2005	26.35	27.00	26.17	27.00	2,240,800	+0.97(+3.73%)
May 03, 2005	26.15	26.16	25.66	26.03	1,410,300	-0.20(-0.76%)
May 02, 2005	26.15	26.37	25.92	26.23	2,245,900	+0.28(+1.08%)
Apr 29, 2005	26.36	26.40	25.44	25.95	2,862,200	-0.14(-0.54%)
Apr 28, 2005	26.90	26.90	26.09	26.09	1,606,300	-0.71(-2.65%)
Apr 27, 2005	26.70	26.94	26.39	26.80	940,400	-0.20(-0.74%)
Apr 26, 2005	26.71	27.14	26.56	27.00	1,337,600	+0.39(+1.47%)
Apr 25, 2005	26.70	26.78	26.44	26.61	883,000	-0.09(-0.34%)
Apr 22, 2005	27.55	27.77	26.53	26.70	1,271,300	-0.76(-2.77%)
Apr 21, 2005	26.85	27.60	26.60	27.46	1,403,500	+0.79(+2.96%)
Apr 20, 2005	26.80	27.18	26.45	26.67	1,019,900	-0.03(-0.11%)
Apr 19, 2005	26.20	26.80	26.11	26.70	2,167,400	+0.44(+1.68%)
Apr 18, 2005	26.35	26.72	26.18	26.26	2,495,500	-0.17(-0.64%)
Apr 15, 2005	26.69	27.02	26.17	26.43	2,367,400	-0.26(-0.97%)
Apr 14, 2005	27.18	27.41	26.53	26.69	1,653,500	-0.42(-1.55%)
Apr 13, 2005	27.75	27.79	27.02	27.11	1,366,100	-0.59(-2.13%)
Apr 12, 2005	27.70	27.81	27.37	27.70	1,337,300	-0.12(-0.43%)
Apr 11, 2005	28.10	28.28	27.65	27.82	1,641,100	-0.41(-1.45%)
Apr 08, 2005	28.26	28.75	27.77	28.23	3,829,400	+0.39(+1.40%)
Apr 07, 2005	26.90	28.13	26.78	27.84	4,199,200	+0.99(+3.69%)
Apr 06, 2005	27.01	27.01	26.21	26.85	8,299,200	-0.98(-3.52%)
Apr 05, 2005	28.20	34.55	27.59	27.83	2,897,000	-0.19(-0.68%)
Apr 04, 2005	27.90	28.21	27.61	28.02	1,363,200	+0.02(+0.07%)
Apr 01, 2005	28.13	28.63	27.89	28.00	2,061,400	-0.05(-0.18%)
Mar 31, 2005	28.33	28.39	27.60	28.05	2,191,200	-0.10(-0.36%)
Mar 30, 2005	27.42	28.27	27.40	28.15	2,758,300	+0.80(+2.93%)
Mar 29, 2005	28.00	28.66	27.10	27.35	6,438,300	-1.65(-5.69%)
Mar 28, 2005	29.26	29.26	28.80	29.00	1,295,500	-0.25(-0.85%)
Mar 24, 2005	29.25	29.72	29.14	29.25	1,061,400	+0.00(+0.00%)
Mar 23, 2005	29.50	29.59	29.20	29.25	1,312,000	-0.34(-1.15%)
Mar 22, 2005	30.00	30.47	29.54	29.59	1,382,500	+0.03(+0.10%)
Mar 21, 2005	29.72	29.79	29.20	29.56	778,000	-0.16(-0.54%)
Mar 18, 2005	29.74	29.94	29.23	29.72	1,534,000	+0.03(+0.10%)
Mar 17, 2005	29.94	30.20	29.53	29.69	1,219,200	-0.25(-0.84%)
Mar 16, 2005	30.35	30.35	29.79	29.94	1,774,300	-0.55(-1.80%)
Mar 15, 2005	30.00	30.66	29.95	30.49	4,465,300	+1.14(+3.88%)
Mar 14, 2005	28.80	29.46	28.75	29.35	2,874,000	+0.56(+1.95%)
Mar 11, 2005	28.96	29.35	28.65	28.79	1,874,700	-0.18(-0.62%)
Mar 10, 2005	29.25	29.49	28.65	28.97	1,699,600	-0.25(-0.86%)
Mar 09, 2005	29.21	29.66	29.09	29.22	5,366,400	+0.60(+2.10%)
Mar 08, 2005	29.25	29.25	28.51	28.62	2,874,400	-0.67(-2.29%)
Mar 07, 2005	28.80	29.57	28.70	29.29	5,584,300	+0.80(+2.81%)
Mar 04, 2005	29.30	29.57	28.45	28.49	4,911,100	-0.16(-0.56%)
Mar 03, 2005	28.80	29.04	28.00	28.65	11,730,600	-1.59(-5.26%)
Mar 02, 2005	30.42	30.65	30.01	30.24	1,928,700	-0.13(-0.43%)
Mar 01, 2005	30.10	30.75	29.75	30.37	3,677,400	-0.69(-2.22%)
Feb 28, 2005	30.50	31.64	30.50	31.06	4,529,300	+0.88(+2.92%)
Feb 25, 2005	30.18	30.22	29.74	30.18	1,943,700	+0.00(+0.00%)
Feb 24, 2005	30.35	30.50	29.72	30.18	4,366,300	-0.12(-0.40%)
Feb 23, 2005	29.52	30.70	28.79	30.30	8,516,500	+2.25(+8.02%)
Feb 22, 2005	28.01	28.80	27.88	28.05	3,721,800	+0.11(+0.39%)
Feb 18, 2005	27.70	28.00	27.29	27.94	1,434,900	+0.24(+0.87%)
Feb 17, 2005	27.35	27.81	27.30	27.70	1,473,500	+0.35(+1.28%)
Feb 16, 2005	27.30	27.35	27.03	27.35	1,081,200	-0.01(-0.04%)
Feb 15, 2005	27.07	27.70	27.01	27.36	1,516,000	+0.30(+1.11%)
Feb 14, 2005	27.47	27.47	26.85	27.06	1,147,800	-0.40(-1.46%)
Feb 11, 2005	27.67	28.10	27.06	27.46	4,118,100	+0.87(+3.27%)
Feb 10, 2005	26.50	26.69	26.27	26.59	1,327,200	+0.02(+0.08%)
Feb 09, 2005	26.90	26.93	26.32	26.57	2,062,800	-0.29(-1.08%)
Feb 08, 2005	27.12	27.19	26.65	26.86	970,700	-0.26(-0.96%)
Feb 07, 2005	27.38	27.45	26.95	27.12	965,800	-0.20(-0.73%)
Feb 04, 2005	27.42	27.63	27.06	27.32	1,208,800	+0.04(+0.15%)
Feb 03, 2005	27.70	27.70	27.03	27.28	1,295,900	-0.66(-2.36%)
Feb 02, 2005	27.65	28.00	27.19	27.94	1,500,100	+0.41(+1.49%)
Feb 01, 2005	27.50	27.70	27.35	27.53	1,335,200	+0.14(+0.51%)
Jan 31, 2005	27.65	28.04	27.24	27.39	1,936,300	-0.26(-0.94%)
Jan 28, 2005	28.00	28.00	27.65	27.65	1,337,900	-0.39(-1.39%)
Jan 27, 2005	28.45	28.51	27.85	28.04	2,746,400	-0.39(-1.37%)
Jan 26, 2005	28.00	28.45	27.66	28.43	2,629,500	+0.63(+2.27%)
Jan 25, 2005	28.32	28.62	27.71	27.80	4,158,300	-0.27(-0.96%)
Jan 24, 2005	29.05	29.25	27.90	28.07	6,005,600	-0.77(-2.67%)
Jan 21, 2005	27.80	28.86	26.96	28.84	16,183,700	+3.36(+13.19%)
Jan 20, 2005	24.00	25.70	23.65	25.48	6,257,200	+1.10(+4.51%)
Jan 19, 2005	24.55	25.18	24.20	24.38	2,379,900	+0.41(+1.71%)
Jan 18, 2005	23.75	24.37	23.51	23.97	2,225,300	-0.38(-1.56%)
Jan 14, 2005	24.48	24.65	24.02	24.35	1,991,200	-0.10(-0.41%)
Jan 13, 2005	24.69	24.75	24.29	24.45	827,600	-0.18(-0.73%)
Jan 12, 2005	24.75	24.92	24.39	24.63	765,400	-0.12(-0.48%)
Jan 11, 2005	24.67	24.88	24.62	24.75	1,161,600	-0.04(-0.16%)
Jan 10, 2005	24.58	25.00	24.58	24.79	878,000	+0.11(+0.45%)
Jan 07, 2005	25.13	25.15	24.58	24.68	1,987,900	+0.02(+0.08%)
Jan 06, 2005	25.15	25.45	24.63	24.66	2,572,200	-0.26(-1.04%)
Jan 05, 2005	25.62	25.72	24.66	24.92	2,377,500	-0.73(-2.85%)
Jan 04, 2005	25.17	25.70	25.15	25.65	4,109,900	+0.73(+2.93%)
Jan 03, 2005	25.18	25.35	24.78	24.92	3,160,500	+0.02(+0.08%)
Dec 31, 2004	24.65	24.99	24.65	24.90	743,300	+0.14(+0.57%)
Dec 30, 2004	24.75	24.85	24.63	24.76	945,300	+0.26(+1.06%)
Dec 29, 2004	24.73	24.73	24.38	24.50	861,400	-0.16(-0.65%)
Dec 28, 2004	24.66	24.90	24.58	24.66	1,061,200	-0.07(-0.28%)
Dec 27, 2004	24.52	24.84	24.50	24.73	1,626,000	+0.23(+0.94%)
Dec 23, 2004	24.73	24.84	24.35	24.50	2,185,700	-0.23(-0.93%)
Dec 22, 2004	24.16	24.90	23.82	24.73	5,520,900	-0.33(-1.32%)
Dec 21, 2004	23.92	25.51	23.62	25.06	13,065,200	+2.95(+13.34%)
Dec 20, 2004	22.48	22.81	22.08	22.11	1,329,700	-0.22(-0.99%)
Dec 17, 2004	21.76	22.40	21.73	22.33	1,144,700	+0.59(+2.71%)
Dec 16, 2004	22.00	22.15	21.69	21.74	1,455,300	-0.36(-1.63%)
Dec 15, 2004	21.97	22.26	21.92	22.10	1,071,500	+0.01(+0.05%)
Dec 14, 2004	21.60	22.16	21.60	22.09	1,369,000	+0.61(+2.84%)
Dec 13, 2004	21.87	21.87	21.10	21.48	1,654,700	-0.14(-0.65%)
Dec 10, 2004	21.80	21.88	21.40	21.62	1,348,400	-0.05(-0.23%)
Dec 09, 2004	21.07	21.75	21.05	21.67	1,293,100	+0.32(+1.50%)
Dec 08, 2004	21.14	21.38	20.91	21.35	801,100	+0.22(+1.04%)
Dec 07, 2004	21.35	21.50	21.12	21.13	1,255,500	+0.01(+0.05%)
Dec 06, 2004	21.40	21.40	19.93	21.12	3,796,400	-0.43(-2.00%)
Dec 03, 2004	21.68	21.79	21.41	21.55	826,600	-0.14(-0.65%)
Dec 02, 2004	21.55	21.89	21.40	21.69	782,600	+0.05(+0.23%)
Dec 01, 2004	21.48	21.87	21.36	21.64	1,041,700	+0.29(+1.36%)
Nov 30, 2004	21.45	21.59	21.28	21.35	779,200	-0.05(-0.23%)
Nov 29, 2004	21.90	21.92	21.26	21.40	1,481,000	-0.36(-1.65%)
Nov 26, 2004	21.80	21.97	21.69	21.76	367,600	+0.04(+0.18%)
Nov 24, 2004	21.85	21.99	21.47	21.72	1,583,800	-0.46(-2.07%)
Nov 23, 2004	22.36	22.37	21.80	22.18	1,843,500	-0.22(-0.98%)
Nov 22, 2004	22.35	22.55	22.34	22.40	1,268,600	-0.05(-0.22%)
Nov 19, 2004	22.40	22.55	22.30	22.45	1,728,600	-0.05(-0.22%)
Nov 18, 2004	21.75	22.59	21.70	22.50	2,421,800	+0.77(+3.54%)
Nov 17, 2004	22.05	22.09	21.62	21.73	1,388,800	+0.13(+0.60%)
Nov 16, 2004	21.97	21.97	21.56	21.60	1,405,200	-0.37(-1.68%)
Nov 15, 2004	21.98	22.12	21.70	21.97	1,049,600	+0.07(+0.32%)
Nov 12, 2004	21.59	22.07	21.56	21.90	1,637,100	+0.41(+1.91%)
Nov 11, 2004	20.85	21.75	20.85	21.49	1,784,800	+0.61(+2.92%)
Nov 10, 2004	20.88	21.04	20.59	20.88	1,410,700	+0.39(+1.90%)
Nov 09, 2004	20.60	20.85	20.40	20.49	2,236,300	+0.46(+2.30%)
Nov 08, 2004	21.09	21.09	19.99	20.03	2,824,500	-1.06(-5.03%)
Nov 05, 2004	21.13	21.20	20.95	21.09	1,325,600	+0.10(+0.48%)
Nov 04, 2004	20.84	21.14	20.84	20.99	1,126,600	+0.15(+0.72%)
Nov 03, 2004	21.10	21.14	20.73	20.84	969,200	-0.07(-0.33%)
Nov 02, 2004	21.00	21.19	20.66	20.91	1,093,200	+0.12(+0.58%)

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.