Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.10	11.44	11.04	11.39	683,415	+0.35(+3.17%)
Oct 28, 2005	11.22	11.34	10.94	11.04	893,503	-0.18(-1.63%)
Oct 27, 2005	11.23	11.43	11.17	11.22	765,843	+0.01(+0.07%)
Oct 26, 2005	11.39	11.50	11.19	11.21	701,772	-0.17(-1.47%)
Oct 25, 2005	11.52	11.88	11.09	11.38	877,905	-0.21(-1.80%)
Oct 24, 2005	11.29	11.59	11.17	11.59	545,316	+0.30(+2.66%)
Oct 21, 2005	11.59	11.59	11.23	11.29	538,477	-0.14(-1.24%)
Oct 20, 2005	11.50	11.76	11.36	11.43	903,822	-0.01(-0.07%)
Oct 19, 2005	11.04	11.44	10.88	11.44	1,014,325	+0.10(+0.88%)
Oct 18, 2005	11.31	11.71	10.84	11.34	1,935,064	-0.79(-6.53%)
Oct 17, 2005	11.87	12.40	11.82	12.13	987,929	+0.34(+2.90%)
Oct 14, 2005	11.76	11.88	11.50	11.79	991,288	+0.01(+0.07%)
Oct 13, 2005	11.63	11.82	11.40	11.78	754,084	+0.14(+1.22%)
Oct 12, 2005	11.58	11.72	11.36	11.64	658,699	+0.11(+0.94%)
Oct 11, 2005	11.81	11.94	11.52	11.53	678,376	-0.19(-1.64%)
Oct 10, 2005	12.29	12.36	11.69	11.72	574,592	-0.56(-4.55%)
Oct 07, 2005	12.21	12.38	12.10	12.28	459,529	+0.11(+0.89%)
Oct 06, 2005	12.39	12.55	12.04	12.17	825,354	-0.20(-1.62%)
Oct 05, 2005	12.49	12.79	12.30	12.37	937,536	-0.12(-1.00%)
Oct 04, 2005	12.54	12.67	12.29	12.49	951,574	-0.03(-0.27%)
Oct 03, 2005	12.69	12.86	12.40	12.53	826,553	-0.20(-1.57%)
Sep 30, 2005	12.64	12.81	12.54	12.73	1,185,179	-0.02(-0.20%)
Sep 29, 2005	12.89	12.93	12.54	12.75	1,207,255	-0.13(-1.04%)
Sep 28, 2005	13.37	13.43	12.84	12.89	724,929	-0.38(-2.83%)
Sep 27, 2005	13.09	13.32	12.97	13.26	536,438	+0.16(+1.21%)
Sep 26, 2005	13.36	13.42	13.04	13.10	420,895	-0.22(-1.63%)
Sep 23, 2005	13.26	13.35	13.03	13.32	338,108	+0.15(+1.14%)
Sep 22, 2005	13.17	13.25	12.84	13.17	469,248	+0.04(+0.32%)
Sep 21, 2005	13.42	13.44	13.09	13.13	628,344	-0.39(-2.90%)
Sep 20, 2005	13.70	13.79	13.50	13.52	479,326	-0.18(-1.34%)
Sep 19, 2005	14.19	14.19	13.65	13.70	607,947	-0.58(-4.03%)
Sep 16, 2005	14.17	14.28	14.01	14.28	1,330,116	+0.32(+2.27%)
Sep 15, 2005	13.95	14.05	13.90	13.96	410,097	+0.04(+0.30%)
Sep 14, 2005	13.99	14.06	13.85	13.92	613,466	-0.04(-0.30%)
Sep 13, 2005	13.99	14.07	13.84	13.96	687,974	-0.11(-0.77%)
Sep 12, 2005	13.84	14.09	13.74	14.07	496,964	+0.26(+1.87%)
Sep 09, 2005	13.89	13.92	13.75	13.81	563,194	-0.07(-0.48%)
Sep 08, 2005	14.00	14.00	13.86	13.88	351,666	-0.16(-1.13%)
Sep 07, 2005	13.95	14.07	13.88	14.04	439,012	+0.08(+0.60%)
Sep 06, 2005	13.86	14.04	13.84	13.95	579,991	+0.15(+1.09%)
Sep 02, 2005	13.97	14.03	13.76	13.80	410,097	-0.08(-0.54%)
Sep 01, 2005	14.09	14.26	13.84	13.88	644,061	-0.21(-1.48%)
Aug 31, 2005	13.99	14.12	13.84	14.09	610,706	+0.04(+0.30%)
Aug 30, 2005	14.19	14.19	13.84	14.04	475,007	-0.15(-1.06%)
Aug 29, 2005	13.95	14.22	13.84	14.19	402,058	+0.11(+0.77%)
Aug 26, 2005	14.19	14.23	14.00	14.09	586,470	-0.21(-1.46%)
Aug 25, 2005	14.12	14.32	14.05	14.29	401,698	+0.15(+1.06%)
Aug 24, 2005	14.06	14.37	14.04	14.14	554,795	+0.10(+0.71%)
Aug 23, 2005	14.15	14.19	14.04	14.04	324,430	-0.12(-0.88%)
Aug 22, 2005	14.13	14.31	14.08	14.17	481,966	+0.01(+0.06%)
Aug 19, 2005	14.14	14.22	14.04	14.16	363,784	+0.03(+0.24%)
Aug 18, 2005	14.26	14.33	14.08	14.13	475,727	-0.12(-0.88%)
Aug 17, 2005	14.34	14.57	14.24	14.25	747,725	-0.07(-0.47%)
Aug 16, 2005	14.40	14.42	14.17	14.32	633,023	-0.11(-0.75%)
Aug 15, 2005	14.46	14.58	14.29	14.43	799,677	-0.04(-0.29%)
Aug 12, 2005	14.53	14.59	14.44	14.47	774,361	-0.17(-1.14%)
Aug 11, 2005	14.29	14.64	14.23	14.64	879,705	+0.34(+2.39%)
Aug 10, 2005	14.42	14.58	14.17	14.29	800,157	-0.04(-0.29%)
Aug 09, 2005	14.49	14.58	14.26	14.34	630,503	-0.15(-1.04%)
Aug 08, 2005	14.74	14.74	14.34	14.49	731,288	-0.10(-0.69%)
Aug 05, 2005	14.99	15.00	14.41	14.59	1,608,354	-0.45(-2.99%)
Aug 04, 2005	15.25	15.31	14.84	15.04	1,238,570	-0.39(-2.54%)
Aug 03, 2005	15.00	15.44	14.78	15.43	1,494,611	+0.26(+1.70%)
Aug 02, 2005	15.84	16.22	14.77	15.17	4,746,355	-2.14(-12.37%)
Aug 01, 2005	17.50	17.50	16.72	17.31	1,099,392	+0.54(+3.23%)
Jul 29, 2005	17.20	17.29	16.63	16.77	1,027,883	-0.43(-2.47%)
Jul 28, 2005	16.54	17.19	16.46	17.19	1,003,886	+0.70(+4.24%)
Jul 27, 2005	16.29	16.50	16.07	16.49	519,520	+0.21(+1.28%)
Jul 26, 2005	15.85	16.43	15.82	16.29	596,428	+0.48(+3.06%)
Jul 25, 2005	16.04	16.11	15.76	15.80	254,841	-0.22(-1.35%)
Jul 22, 2005	15.87	16.09	15.83	16.02	221,486	+0.13(+0.84%)
Jul 21, 2005	16.27	16.27	15.83	15.89	579,991	-0.41(-2.51%)
Jul 20, 2005	16.35	16.41	16.04	16.29	574,592	-0.18(-1.06%)
Jul 19, 2005	16.18	16.50	16.11	16.47	365,704	+0.38(+2.33%)
Jul 18, 2005	16.06	16.15	15.96	16.09	647,421	-0.02(-0.16%)
Jul 15, 2005	16.33	16.33	16.04	16.12	500,443	-0.21(-1.28%)
Jul 14, 2005	16.14	16.42	16.09	16.33	358,745	+0.23(+1.40%)
Jul 13, 2005	16.04	16.23	15.93	16.10	417,056	-0.01(-0.05%)
Jul 12, 2005	15.87	16.20	15.80	16.11	448,371	+0.16(+0.99%)
Jul 11, 2005	15.75	16.04	15.71	15.95	400,858	+0.20(+1.27%)
Jul 08, 2005	15.44	15.84	15.35	15.75	544,356	+0.33(+2.16%)
Jul 07, 2005	15.39	15.59	15.29	15.42	419,935	-0.22(-1.39%)
Jul 06, 2005	15.77	15.85	15.53	15.64	346,987	-0.13(-0.85%)
Jul 05, 2005	15.49	15.87	15.30	15.77	343,267	+0.22(+1.39%)
Jul 01, 2005	15.52	15.75	15.41	15.55	340,747	+0.08(+0.48%)
Jun 30, 2005	15.84	15.86	15.44	15.48	323,950	-0.33(-2.06%)
Jun 29, 2005	15.76	15.84	15.63	15.80	293,115	+0.13(+0.85%)
Jun 28, 2005	15.34	15.72	15.34	15.67	394,979	+0.29(+1.90%)
Jun 27, 2005	15.46	15.48	15.23	15.38	316,391	-0.04(-0.27%)
Jun 24, 2005	15.72	15.73	15.36	15.42	474,647	-0.31(-1.96%)
Jun 23, 2005	15.95	15.99	15.73	15.73	426,654	-0.23(-1.41%)
Jun 22, 2005	15.85	15.98	15.78	15.95	499,963	+0.10(+0.63%)
Jun 21, 2005	15.89	15.94	15.79	15.85	227,245	+0.00(+0.00%)
Jun 20, 2005	15.84	15.90	15.77	15.85	681,136	-0.12(-0.73%)
Jun 17, 2005	16.19	16.41	15.88	15.97	1,013,725	-0.29(-1.79%)
Jun 16, 2005	16.13	16.31	16.03	16.26	270,678	+0.10(+0.62%)
Jun 15, 2005	16.18	16.25	15.92	16.16	334,748	+0.01(+0.05%)
Jun 14, 2005	15.94	16.23	15.89	16.15	363,544	+0.19(+1.20%)
Jun 13, 2005	15.92	15.99	15.75	15.96	582,991	-0.02(-0.10%)
Jun 10, 2005	15.84	16.14	15.77	15.98	638,662	+0.16(+1.00%)
Jun 09, 2005	15.99	15.99	15.68	15.82	444,772	-0.24(-1.50%)
Jun 08, 2005	16.21	16.46	15.99	16.06	910,061	-0.07(-0.46%)
Jun 07, 2005	15.96	16.34	15.96	16.14	1,434,860	+0.37(+2.33%)
Jun 06, 2005	15.67	15.88	15.59	15.77	996,927	+0.12(+0.75%)
Jun 03, 2005	15.87	16.04	15.58	15.65	575,432	-0.28(-1.73%)
Jun 02, 2005	15.59	15.98	15.49	15.93	608,067	+0.31(+1.97%)
Jun 01, 2005	15.83	15.83	15.37	15.62	1,083,434	-0.25(-1.58%)
May 31, 2005	16.01	16.05	15.74	15.87	536,318	-0.14(-0.89%)
May 27, 2005	16.00	16.13	15.83	16.01	310,992	+0.00(+0.00%)
May 26, 2005	15.89	16.04	15.82	16.01	238,643	+0.20(+1.27%)
May 25, 2005	15.88	16.04	15.78	15.81	562,114	-0.09(-0.58%)
May 24, 2005	16.09	16.10	15.74	15.90	622,225	-0.16(-0.99%)
May 23, 2005	15.94	16.17	15.90	16.06	562,834	+0.14(+0.89%)
May 20, 2005	15.60	15.97	15.58	15.92	1,022,123	+0.42(+2.69%)
May 19, 2005	15.62	15.62	15.33	15.50	544,356	-0.10(-0.64%)
May 18, 2005	15.10	15.62	15.09	15.60	865,427	+0.57(+3.77%)
May 17, 2005	14.89	15.18	14.80	15.04	1,019,364	+0.08(+0.56%)
May 16, 2005	14.76	15.00	14.71	14.95	1,208,815	+0.24(+1.64%)
May 13, 2005	14.66	14.87	14.54	14.71	1,921,506	+0.04(+0.28%)
May 12, 2005	14.79	14.89	14.60	14.67	1,127,227	-0.12(-0.79%)
May 11, 2005	14.73	14.92	14.69	14.79	1,310,080	-0.06(-0.39%)
May 10, 2005	15.09	15.17	14.79	14.84	932,737	-0.26(-1.71%)
May 09, 2005	15.18	15.21	14.88	15.10	451,491	-0.02(-0.11%)
May 06, 2005	15.10	15.28	14.98	15.12	514,841	+0.05(+0.33%)
May 05, 2005	15.44	15.59	14.74	15.07	1,336,955	-0.31(-2.00%)
May 04, 2005	15.14	15.50	15.14	15.38	1,368,511	+0.37(+2.44%)
May 03, 2005	14.90	15.24	14.89	15.01	1,135,626	+0.07(+0.50%)
May 02, 2005	14.59	14.99	14.57	14.94	1,152,544	+0.39(+2.69%)
Apr 29, 2005	14.77	14.78	14.43	14.54	1,025,363	-0.17(-1.19%)
Apr 28, 2005	14.84	14.93	14.62	14.72	821,634	-0.14(-0.95%)
Apr 27, 2005	14.84	14.93	14.70	14.86	936,577	+0.02(+0.11%)
Apr 26, 2005	14.84	15.06	14.78	14.84	1,117,269	+0.04(+0.28%)
Apr 25, 2005	14.94	14.94	14.78	14.80	966,572	-0.12(-0.84%)
Apr 22, 2005	14.92	14.97	14.74	14.93	765,843	-0.04(-0.28%)
Apr 21, 2005	14.79	15.06	14.70	14.97	1,428,981	+0.60(+4.18%)
Apr 20, 2005	14.16	14.71	13.94	14.37	2,106,278	+0.23(+1.59%)
Apr 19, 2005	14.14	14.34	13.73	14.14	1,697,380	+0.12(+0.89%)
Apr 18, 2005	13.85	14.22	13.85	14.02	924,098	+0.20(+1.45%)
Apr 15, 2005	14.21	14.26	13.75	13.82	1,470,975	-0.38(-2.70%)
Apr 14, 2005	14.46	14.58	14.04	14.20	1,047,440	-0.26(-1.79%)
Apr 13, 2005	14.75	14.86	14.39	14.46	1,494,851	-0.28(-1.92%)
Apr 12, 2005	14.83	14.84	14.47	14.74	614,426	-0.17(-1.12%)
Apr 11, 2005	15.13	15.13	14.67	14.91	930,098	-0.22(-1.43%)
Apr 08, 2005	15.41	15.43	15.01	15.13	1,269,406	-0.28(-1.79%)
Apr 07, 2005	15.50	15.59	15.36	15.40	892,783	-0.12(-0.75%)
Apr 06, 2005	15.36	15.54	15.36	15.52	733,208	+0.18(+1.20%)
Apr 05, 2005	15.14	15.37	15.14	15.34	631,463	+0.19(+1.27%)
Apr 04, 2005	15.13	15.25	14.93	15.14	1,139,106	+0.07(+0.44%)
Apr 01, 2005	15.42	15.61	15.04	15.08	1,276,725	-0.23(-1.47%)
Mar 31, 2005	15.32	15.49	15.21	15.30	857,509	-0.03(-0.22%)
Mar 30, 2005	15.29	15.39	15.24	15.34	1,009,165	+0.05(+0.33%)
Mar 29, 2005	15.41	15.49	15.25	15.29	1,138,866	-0.14(-0.92%)
Mar 28, 2005	15.33	15.60	15.32	15.43	975,691	+0.11(+0.71%)
Mar 24, 2005	15.25	15.48	15.20	15.32	1,487,652	+0.13(+0.88%)
Mar 23, 2005	15.25	15.39	15.13	15.19	1,325,797	-0.11(-0.71%)
Mar 22, 2005	15.58	15.60	15.19	15.29	1,692,221	-0.28(-1.82%)
Mar 21, 2005	15.54	15.69	15.44	15.58	1,367,551	+0.03(+0.21%)
Mar 18, 2005	15.88	15.89	15.14	15.54	4,591,699	-0.26(-1.64%)
Mar 17, 2005	15.99	15.99	15.74	15.80	2,641,636	-0.21(-1.30%)
Mar 16, 2005	16.02	16.06	15.63	16.01	1,061,477	-0.01(-0.05%)
Mar 15, 2005	16.15	16.16	15.88	16.02	1,184,219	-0.11(-0.67%)
Mar 14, 2005	16.52	16.61	15.96	16.13	1,394,067	-0.31(-1.88%)
Mar 11, 2005	16.42	16.57	16.25	16.44	862,308	-0.04(-0.25%)
Mar 10, 2005	16.34	16.53	16.31	16.48	888,824	+0.18(+1.07%)
Mar 09, 2005	16.27	16.47	16.08	16.30	746,885	-0.05(-0.31%)
Mar 08, 2005	16.54	16.57	16.34	16.35	749,165	-0.18(-1.11%)
Mar 07, 2005	16.42	16.63	16.35	16.54	850,790	+0.18(+1.12%)
Mar 04, 2005	16.31	16.42	16.18	16.35	845,630	+0.15(+0.93%)
Mar 03, 2005	16.06	16.25	15.92	16.20	1,062,077	+0.18(+1.14%)
Mar 02, 2005	16.29	16.36	15.99	16.02	839,751	-0.27(-1.64%)
Mar 01, 2005	16.17	16.34	16.12	16.29	1,321,358	+0.16(+0.98%)
Feb 28, 2005	15.71	16.23	15.71	16.13	1,322,678	+0.46(+2.93%)
Feb 25, 2005	15.53	15.71	15.42	15.67	1,105,631	+0.16(+1.02%)
Feb 24, 2005	15.66	15.66	15.34	15.51	1,069,996	-0.15(-0.96%)
Feb 23, 2005	15.71	15.90	15.63	15.66	1,059,078	+0.08(+0.48%)
Feb 22, 2005	15.84	15.84	15.44	15.59	1,582,798	-0.29(-1.84%)
Feb 18, 2005	15.92	16.20	15.79	15.88	1,855,876	+0.21(+1.33%)
Feb 17, 2005	16.25	16.42	15.47	15.67	5,198,566	-0.58(-3.59%)
Feb 16, 2005	18.74	18.74	15.58	16.25	5,127,297	-1.67(-9.30%)
Feb 15, 2005	18.08	18.29	17.72	17.92	864,348	-0.24(-1.33%)
Feb 14, 2005	18.28	18.33	18.13	18.16	480,526	-0.09(-0.50%)
Feb 11, 2005	18.34	18.50	18.04	18.25	326,590	-0.09(-0.50%)
Feb 10, 2005	18.17	18.41	17.97	18.34	436,613	+0.20(+1.10%)
Feb 09, 2005	18.38	18.45	18.10	18.14	328,389	-0.17(-0.91%)
Feb 08, 2005	18.25	18.39	18.11	18.31	422,455	+0.12(+0.64%)
Feb 07, 2005	18.24	18.39	18.11	18.19	296,834	-0.11(-0.59%)
Feb 04, 2005	18.25	18.42	18.23	18.30	413,816	+0.06(+0.32%)
Feb 03, 2005	18.04	18.25	17.92	18.24	339,668	+0.12(+0.64%)
Feb 02, 2005	18.05	18.21	17.84	18.13	380,461	+0.04(+0.23%)
Feb 01, 2005	18.19	18.34	17.83	18.09	634,703	+0.07(+0.42%)
Jan 31, 2005	17.94	18.10	17.89	18.01	363,784	+0.23(+1.31%)
Jan 28, 2005	18.34	18.37	17.66	17.78	877,186	-0.56(-3.05%)
Jan 27, 2005	17.99	18.39	17.85	18.34	458,929	+0.27(+1.48%)
Jan 26, 2005	18.06	18.08	17.77	18.07	514,721	+0.18(+1.02%)
Jan 25, 2005	17.82	18.01	17.70	17.89	460,969	+0.06(+0.33%)
Jan 24, 2005	18.21	18.29	17.81	17.83	796,318	-0.33(-1.79%)
Jan 21, 2005	18.29	18.42	18.09	18.15	587,430	-0.10(-0.55%)
Jan 20, 2005	18.35	18.50	18.24	18.25	983,609	-0.19(-1.04%)
Jan 19, 2005	18.36	18.75	18.34	18.44	726,249	+0.06(+0.32%)
Jan 18, 2005	18.04	18.44	17.84	18.39	694,693	+0.25(+1.38%)
Jan 14, 2005	17.99	18.23	17.92	18.14	414,056	+0.18(+1.02%)
Jan 13, 2005	18.09	18.20	17.83	17.95	846,230	+0.00(+0.00%)
Jan 12, 2005	17.96	17.99	17.63	17.95	810,596	+0.02(+0.14%)
Jan 11, 2005	17.42	18.17	17.42	17.93	1,167,901	+0.55(+3.16%)
Jan 10, 2005	17.21	17.59	17.16	17.38	606,507	+0.10(+0.58%)
Jan 07, 2005	17.07	17.38	16.96	17.28	791,159	+0.31(+1.82%)
Jan 06, 2005	17.26	17.34	16.84	16.97	640,582	-0.29(-1.69%)
Jan 05, 2005	17.44	17.59	17.21	17.26	441,892	-0.12(-0.67%)
Jan 04, 2005	17.62	17.76	17.21	17.38	473,927	-0.26(-1.46%)
Jan 03, 2005	17.97	18.04	17.56	17.64	982,410	-0.33(-1.81%)
Dec 31, 2004	18.14	18.14	17.89	17.96	570,512	-0.18(-0.96%)
Dec 30, 2004	18.20	18.42	18.14	18.14	260,120	-0.09(-0.50%)
Dec 29, 2004	18.43	18.43	18.18	18.23	367,743	-0.20(-1.09%)
Dec 28, 2004	18.17	18.44	18.13	18.43	361,624	+0.28(+1.51%)
Dec 27, 2004	18.43	18.55	18.01	18.15	435,413	-0.29(-1.58%)
Dec 23, 2004	18.59	18.60	18.25	18.44	507,762	-0.23(-1.25%)
Dec 22, 2004	18.28	18.74	18.28	18.68	1,186,138	+0.50(+2.75%)
Dec 21, 2004	17.53	18.26	17.53	18.18	813,115	+0.73(+4.20%)
Dec 20, 2004	17.29	17.51	17.21	17.44	373,143	+0.15(+0.87%)
Dec 17, 2004	17.46	17.57	17.24	17.29	739,087	-0.17(-0.95%)
Dec 16, 2004	17.54	17.60	17.36	17.46	451,251	-0.14(-0.80%)
Dec 15, 2004	17.17	17.63	17.09	17.60	530,079	+0.36(+2.08%)
Dec 14, 2004	17.09	17.35	17.06	17.24	757,204	+0.16(+0.93%)
Dec 13, 2004	17.49	17.49	16.93	17.09	1,160,702	-0.38(-2.19%)
Dec 10, 2004	17.46	17.61	17.37	17.47	815,155	-0.07(-0.38%)
Dec 09, 2004	17.28	17.62	17.10	17.54	613,706	+0.05(+0.29%)
Dec 08, 2004	17.42	17.62	17.22	17.49	723,249	+0.07(+0.43%)
Dec 07, 2004	17.27	17.60	17.15	17.41	681,855	+0.12(+0.67%)
Dec 06, 2004	17.56	17.56	17.29	17.29	497,204	-0.29(-1.66%)
Dec 03, 2004	17.34	17.81	17.19	17.59	729,728	+0.27(+1.54%)
Dec 02, 2004	17.45	17.48	17.28	17.32	366,424	-0.13(-0.76%)
Dec 01, 2004	17.03	17.47	16.96	17.45	492,284	+0.43(+2.55%)
Nov 30, 2004	17.25	17.25	17.02	17.02	456,050	-0.23(-1.35%)
Nov 29, 2004	17.37	17.43	17.02	17.25	445,731	-0.10(-0.58%)
Nov 26, 2004	17.42	17.44	17.34	17.35	77,868	-0.07(-0.38%)
Nov 24, 2004	17.23	17.43	17.12	17.42	238,403	+0.21(+1.21%)
Nov 23, 2004	17.38	17.39	16.97	17.21	811,556	-0.18(-1.05%)
Nov 22, 2004	17.27	17.45	17.09	17.39	697,093	+0.12(+0.72%)
Nov 19, 2004	17.42	17.42	17.04	17.27	715,690	-0.16(-0.91%)
Nov 18, 2004	17.24	17.48	17.00	17.43	769,802	+0.18(+1.06%)
Nov 17, 2004	17.02	17.25	16.95	17.24	1,158,063	+0.24(+1.42%)
Nov 16, 2004	17.49	17.62	17.00	17.00	783,240	-0.49(-2.81%)
Nov 15, 2004	17.39	17.53	17.14	17.49	771,842	+0.14(+0.82%)
Nov 12, 2004	17.08	17.37	17.04	17.35	538,837	+0.22(+1.31%)
Nov 11, 2004	16.81	17.24	16.71	17.13	645,381	+0.35(+2.09%)
Nov 10, 2004	16.75	16.80	16.49	16.78	813,115	+0.02(+0.15%)
Nov 09, 2004	16.50	16.75	16.39	16.75	1,188,658	+0.18(+1.11%)
Nov 08, 2004	17.16	17.16	16.56	16.57	1,108,750	-0.56(-3.26%)
Nov 05, 2004	17.02	17.33	16.93	17.13	794,398	+0.30(+1.78%)
Nov 04, 2004	16.59	16.89	16.50	16.83	820,314	+0.23(+1.41%)
Nov 03, 2004	16.92	16.93	16.48	16.59	995,488	-0.07(-0.40%)
Nov 02, 2004	16.52	16.89	16.36	16.66	1,059,678	+0.18(+1.11%)

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.