Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	16.47	16.76	16.35	16.48	1,416,647	+0.06(+0.36%)
Oct 28, 2005	16.27	16.59	16.17	16.43	1,576,940	+0.18(+1.13%)
Oct 27, 2005	16.77	16.80	16.19	16.24	1,277,964	-0.59(-3.52%)
Oct 26, 2005	16.98	17.16	16.82	16.84	1,216,418	-0.20(-1.20%)
Oct 25, 2005	17.46	17.49	16.90	17.04	1,355,922	-0.42(-2.39%)
Oct 24, 2005	17.02	17.48	17.01	17.46	1,610,585	+0.48(+2.82%)
Oct 21, 2005	16.82	17.19	16.67	16.98	2,058,912	+0.41(+2.49%)
Oct 20, 2005	16.64	16.92	16.41	16.56	1,419,109	-0.09(-0.53%)
Oct 19, 2005	16.40	16.68	16.16	16.65	1,172,379	+0.25(+1.54%)
Oct 18, 2005	16.54	16.58	16.39	16.40	2,421,349	+0.04(+0.25%)
Oct 17, 2005	16.24	16.48	16.09	16.36	1,480,929	+0.05(+0.31%)
Oct 14, 2005	16.58	16.63	16.24	16.31	2,441,864	-0.27(-1.63%)
Oct 13, 2005	16.43	16.84	15.99	16.58	5,083,137	-0.26(-1.52%)
Oct 12, 2005	16.67	17.11	16.65	16.84	1,813,003	+0.22(+1.32%)
Oct 11, 2005	17.04	17.07	16.58	16.62	1,674,593	-0.38(-2.26%)
Oct 10, 2005	17.03	17.15	16.96	17.00	1,143,111	-0.11(-0.62%)
Oct 07, 2005	17.00	17.30	17.00	17.11	1,288,632	+0.18(+1.04%)
Oct 06, 2005	16.99	17.02	16.73	16.93	2,848,887	-0.03(-0.19%)
Oct 05, 2005	17.82	17.86	16.96	16.96	3,144,033	-1.17(-6.45%)
Oct 04, 2005	18.05	18.44	18.00	18.13	829,364	+0.07(+0.38%)
Oct 03, 2005	18.06	18.18	17.88	18.06	1,103,174	-0.05(-0.28%)
Sep 30, 2005	18.03	18.28	17.88	18.11	766,997	+0.08(+0.45%)
Sep 29, 2005	17.80	18.08	17.69	18.03	1,075,547	+0.32(+1.82%)
Sep 28, 2005	17.82	18.10	17.58	17.71	1,110,833	-0.11(-0.59%)
Sep 27, 2005	17.89	17.97	17.74	17.82	797,633	+0.01(+0.08%)
Sep 26, 2005	17.62	17.94	17.61	17.80	1,976,031	+0.33(+1.88%)
Sep 23, 2005	17.47	17.60	17.16	17.47	1,945,668	+0.27(+1.59%)
Sep 22, 2005	17.13	17.33	17.01	17.20	827,996	-0.06(-0.34%)
Sep 21, 2005	17.52	17.53	17.20	17.26	1,912,844	-0.29(-1.65%)
Sep 20, 2005	17.94	17.99	17.49	17.55	2,151,094	-0.55(-3.03%)
Sep 19, 2005	18.30	18.51	18.00	18.10	898,021	-0.16(-0.90%)
Sep 16, 2005	18.25	18.59	18.14	18.26	1,427,863	+0.07(+0.40%)
Sep 15, 2005	18.27	18.45	17.93	18.19	1,533,174	-0.08(-0.44%)
Sep 14, 2005	19.16	19.21	18.10	18.27	3,609,046	-0.89(-4.64%)
Sep 13, 2005	19.49	19.51	19.16	19.16	1,033,696	-0.53(-2.71%)
Sep 12, 2005	19.65	19.72	19.49	19.69	340,006	+0.10(+0.48%)
Sep 09, 2005	19.51	19.65	19.30	19.60	570,324	+0.10(+0.51%)
Sep 08, 2005	19.76	19.76	19.42	19.50	315,388	-0.27(-1.35%)
Sep 07, 2005	19.38	19.78	19.36	19.76	620,381	+0.38(+1.96%)
Sep 06, 2005	19.10	19.45	19.10	19.38	522,729	+0.28(+1.47%)
Sep 02, 2005	19.30	19.36	19.01	19.10	945,343	-0.19(-1.00%)
Sep 01, 2005	19.25	19.58	19.25	19.30	944,796	+0.04(+0.19%)
Aug 31, 2005	19.12	19.42	19.10	19.26	1,052,843	+0.10(+0.52%)
Aug 30, 2005	19.47	19.51	19.10	19.16	679,465	-0.33(-1.69%)
Aug 29, 2005	19.43	19.49	19.08	19.49	801,736	+0.06(+0.30%)
Aug 26, 2005	19.42	19.54	19.33	19.43	664,147	-0.12(-0.60%)
Aug 25, 2005	19.46	19.65	19.27	19.55	833,193	+0.17(+0.89%)
Aug 24, 2005	19.30	19.61	19.23	19.38	777,118	+0.09(+0.47%)
Aug 23, 2005	19.55	19.55	19.21	19.28	867,659	-0.18(-0.90%)
Aug 22, 2005	19.80	19.80	19.36	19.46	483,613	-0.24(-1.24%)
Aug 19, 2005	19.96	19.96	19.65	19.70	857,811	-0.18(-0.88%)
Aug 18, 2005	19.67	19.92	19.65	19.88	533,670	+0.09(+0.46%)
Aug 17, 2005	19.74	19.96	19.60	19.79	643,358	+0.01(+0.06%)
Aug 16, 2005	20.05	20.13	19.74	19.78	577,163	-0.27(-1.35%)
Aug 15, 2005	19.94	20.28	19.85	20.05	614,637	+0.20(+0.99%)
Aug 12, 2005	19.91	20.03	19.67	19.85	702,442	-0.08(-0.40%)
Aug 11, 2005	20.00	20.04	19.79	19.93	742,379	-0.17(-0.84%)
Aug 10, 2005	20.05	20.19	19.91	20.10	732,532	+0.12(+0.62%)
Aug 09, 2005	19.90	20.05	19.87	19.98	817,602	+0.23(+1.17%)
Aug 08, 2005	19.43	19.99	19.39	19.75	1,133,263	+0.32(+1.64%)
Aug 05, 2005	19.92	19.92	19.34	19.43	1,091,686	-0.49(-2.48%)
Aug 04, 2005	19.92	20.23	19.77	19.92	995,948	-0.04(-0.18%)
Aug 03, 2005	20.10	20.18	19.92	19.96	370,642	-0.16(-0.82%)
Aug 02, 2005	20.38	20.43	20.00	20.12	796,539	-0.18(-0.90%)
Aug 01, 2005	20.22	20.55	20.22	20.30	673,174	+0.09(+0.43%)
Jul 29, 2005	20.45	20.58	20.17	20.22	691,501	-0.30(-1.46%)
Jul 28, 2005	20.29	20.62	20.29	20.52	881,883	+0.18(+0.86%)
Jul 27, 2005	20.51	20.53	20.18	20.34	1,174,567	-0.15(-0.75%)
Jul 26, 2005	20.77	20.89	20.43	20.49	1,313,798	-0.28(-1.34%)
Jul 25, 2005	21.11	21.33	20.71	20.77	1,389,567	-0.33(-1.58%)
Jul 22, 2005	21.11	21.34	20.89	21.11	1,014,822	+0.08(+0.40%)
Jul 21, 2005	21.40	21.40	20.96	21.02	1,454,122	-0.31(-1.46%)
Jul 20, 2005	21.00	22.02	20.98	21.33	3,729,950	+0.67(+3.24%)
Jul 19, 2005	20.13	21.02	20.06	20.66	2,327,526	+0.69(+3.46%)
Jul 18, 2005	19.96	20.09	19.84	19.97	1,185,509	+0.02(+0.09%)
Jul 15, 2005	19.91	19.99	19.76	19.95	1,020,566	+0.01(+0.04%)
Jul 14, 2005	20.89	20.89	19.76	19.95	3,363,410	-0.18(-0.87%)
Jul 13, 2005	19.94	20.44	19.87	20.12	3,358,213	+0.41(+2.06%)
Jul 12, 2005	19.96	19.96	19.69	19.72	1,163,352	-0.23(-1.15%)
Jul 11, 2005	19.78	20.04	19.76	19.95	1,027,678	-0.01(-0.07%)
Jul 08, 2005	19.70	20.02	19.56	19.96	777,939	+0.28(+1.41%)
Jul 07, 2005	19.61	19.71	19.47	19.68	931,119	-0.13(-0.66%)
Jul 06, 2005	20.07	20.08	19.80	19.81	926,469	-0.26(-1.29%)
Jul 05, 2005	20.10	20.16	19.98	20.07	651,565	-0.02(-0.11%)
Jul 01, 2005	19.83	20.10	19.71	20.10	1,048,467	+0.35(+1.80%)
Jun 30, 2005	20.13	20.26	19.69	19.74	1,416,374	-0.47(-2.33%)
Jun 29, 2005	20.44	20.67	20.13	20.21	844,682	-0.21(-1.02%)
Jun 28, 2005	20.25	20.51	20.00	20.42	826,902	+0.22(+1.10%)
Jun 27, 2005	20.14	20.39	19.96	20.20	760,706	+0.12(+0.58%)
Jun 24, 2005	20.47	20.47	20.08	20.08	1,142,016	-0.45(-2.21%)
Jun 23, 2005	21.09	21.11	20.47	20.53	1,382,182	-0.54(-2.58%)
Jun 22, 2005	20.99	21.23	20.97	21.08	1,863,607	+0.14(+0.68%)
Jun 21, 2005	20.18	21.02	20.14	20.94	2,173,524	+0.68(+3.38%)
Jun 20, 2005	20.55	20.55	20.06	20.25	1,914,211	-0.44(-2.12%)
Jun 17, 2005	20.11	21.01	19.92	20.69	3,226,368	+1.22(+6.25%)
Jun 16, 2005	19.00	19.50	18.86	19.47	1,789,205	+0.54(+2.88%)
Jun 15, 2005	19.22	19.24	18.88	18.93	1,035,610	-0.33(-1.71%)
Jun 14, 2005	19.38	19.44	19.24	19.26	1,250,337	-0.18(-0.94%)
Jun 13, 2005	19.45	19.59	19.38	19.44	603,422	-0.05(-0.24%)
Jun 10, 2005	19.68	19.79	19.39	19.49	677,824	-0.19(-0.97%)
Jun 09, 2005	19.79	19.89	19.54	19.68	904,313	-0.11(-0.54%)
Jun 08, 2005	20.33	20.33	19.78	19.79	692,322	-0.31(-1.53%)
Jun 07, 2005	20.29	20.34	19.84	20.09	2,228,505	+0.72(+3.70%)
Jun 06, 2005	19.19	19.39	19.16	19.38	1,352,093	+0.17(+0.88%)
Jun 03, 2005	19.12	19.36	19.02	19.21	971,056	+0.11(+0.55%)
Jun 02, 2005	19.03	19.24	19.00	19.10	622,570	+0.04(+0.23%)
Jun 01, 2005	19.20	19.32	18.89	19.06	1,540,833	-0.12(-0.65%)
May 31, 2005	19.31	19.38	19.18	19.18	1,811,361	-0.19(-1.00%)
May 27, 2005	19.69	19.69	19.27	19.38	988,562	-0.15(-0.77%)
May 26, 2005	19.28	19.66	19.28	19.53	1,228,181	+0.32(+1.68%)
May 25, 2005	19.66	19.66	19.02	19.20	2,149,453	-0.48(-2.41%)
May 24, 2005	20.13	20.13	19.56	19.68	1,635,751	-0.37(-1.84%)
May 23, 2005	20.12	20.23	19.93	20.05	1,065,153	-0.19(-0.94%)
May 20, 2005	20.36	20.36	20.01	20.24	1,044,090	-0.14(-0.68%)
May 19, 2005	20.48	20.62	20.17	20.38	874,771	-0.08(-0.39%)
May 18, 2005	19.89	20.58	19.77	20.46	1,648,333	+0.53(+2.66%)
May 17, 2005	19.38	20.09	19.38	19.93	1,695,382	+0.28(+1.43%)
May 16, 2005	19.43	19.65	19.10	19.65	2,898,124	+0.16(+0.83%)
May 13, 2005	19.38	19.80	19.35	19.49	2,135,503	-0.11(-0.56%)
May 12, 2005	19.78	20.05	19.52	19.60	4,339,937	-0.87(-4.25%)
May 11, 2005	20.75	20.88	20.05	20.47	2,518,728	-0.25(-1.18%)
May 10, 2005	21.31	21.42	20.65	20.71	5,721,572	-0.64(-2.98%)
May 09, 2005	21.26	21.35	21.14	21.35	600,687	-0.05(-0.22%)
May 06, 2005	21.44	21.62	21.26	21.39	803,651	+0.03(+0.12%)
May 05, 2005	21.14	21.46	21.13	21.37	1,142,290	+0.15(+0.69%)
May 04, 2005	21.24	21.26	20.84	21.22	2,605,439	-0.04(-0.17%)
May 03, 2005	21.09	21.39	21.02	21.26	1,299,027	+0.08(+0.40%)
May 02, 2005	21.06	21.24	20.98	21.17	875,591	+0.13(+0.63%)
Apr 29, 2005	21.00	21.10	20.73	21.04	1,469,167	+0.13(+0.61%)
Apr 28, 2005	21.08	21.15	20.84	20.91	2,082,163	-0.29(-1.36%)
Apr 27, 2005	21.20	21.35	21.05	21.20	1,525,789	+0.01(+0.03%)
Apr 26, 2005	21.61	21.84	21.13	21.20	2,467,030	-0.60(-2.75%)
Apr 25, 2005	21.22	21.98	21.20	21.80	2,203,613	+0.63(+2.99%)
Apr 22, 2005	21.68	21.68	21.03	21.16	1,645,324	-0.48(-2.20%)
Apr 21, 2005	21.24	21.72	21.21	21.64	1,575,846	+0.61(+2.89%)
Apr 20, 2005	22.18	22.18	21.02	21.03	2,140,700	-1.15(-5.19%)
Apr 19, 2005	21.48	22.50	21.42	22.18	3,176,311	+0.98(+4.62%)
Apr 18, 2005	21.05	21.53	20.98	21.20	3,478,022	+0.17(+0.82%)
Apr 15, 2005	22.37	22.43	20.91	21.03	5,647,991	-0.78(-3.59%)
Apr 14, 2005	23.67	23.67	21.68	21.81	10,374,163	-1.36(-5.88%)
Apr 13, 2005	23.59	23.63	22.89	23.18	7,996,853	-1.13(-4.66%)
Apr 12, 2005	23.95	24.46	23.68	24.31	1,942,112	+0.40(+1.68%)
Apr 11, 2005	24.18	24.24	23.85	23.91	1,835,706	-0.18(-0.76%)
Apr 08, 2005	24.65	24.65	23.87	24.09	3,390,217	-0.56(-2.25%)
Apr 07, 2005	25.16	25.17	24.32	24.65	2,666,164	-0.52(-2.05%)
Apr 06, 2005	25.42	25.52	25.16	25.16	967,500	-0.16(-0.63%)
Apr 05, 2005	25.17	25.40	25.09	25.32	1,592,258	+0.24(+0.95%)
Apr 04, 2005	25.85	25.86	24.71	25.09	2,538,696	-0.77(-2.97%)
Apr 01, 2005	25.67	26.03	25.61	25.85	736,088	+0.18(+0.70%)
Mar 31, 2005	25.55	25.77	25.30	25.67	1,991,075	-0.01(-0.04%)
Mar 30, 2005	25.82	25.86	25.33	25.69	1,218,607	-0.14(-0.52%)
Mar 29, 2005	26.29	26.45	25.79	25.82	1,257,175	-0.47(-1.79%)
Mar 28, 2005	26.38	26.64	26.29	26.29	626,126	-0.10(-0.39%)
Mar 24, 2005	26.14	26.54	26.14	26.39	650,197	+0.32(+1.22%)
Mar 23, 2005	25.84	26.14	25.50	26.08	925,102	+0.24(+0.93%)
Mar 22, 2005	26.40	26.47	25.77	25.84	1,437,436	-0.75(-2.81%)
Mar 21, 2005	26.94	26.94	26.47	26.58	1,002,513	-0.37(-1.38%)
Mar 18, 2005	26.61	26.95	26.50	26.95	1,058,861	+0.37(+1.40%)
Mar 17, 2005	26.43	26.73	26.14	26.58	674,542	+0.15(+0.57%)
Mar 16, 2005	26.98	26.98	26.40	26.43	783,409	-0.57(-2.10%)
Mar 15, 2005	26.86	27.12	26.82	27.00	520,267	+0.14(+0.53%)
Mar 14, 2005	26.24	27.03	26.24	26.86	934,128	+0.62(+2.35%)
Mar 11, 2005	26.08	26.49	25.99	26.24	558,015	+0.18(+0.70%)
Mar 10, 2005	26.14	26.65	26.04	26.05	815,687	-0.10(-0.38%)
Mar 09, 2005	26.27	26.42	26.07	26.15	847,144	-0.12(-0.45%)
Mar 08, 2005	26.85	26.86	26.23	26.27	814,593	-0.60(-2.24%)
Mar 07, 2005	26.74	26.98	26.56	26.87	803,651	+0.17(+0.63%)
Mar 04, 2005	26.64	26.76	26.42	26.71	787,786	+0.18(+0.66%)
Mar 03, 2005	26.55	26.67	26.31	26.53	947,532	-0.04(-0.15%)
Mar 02, 2005	26.21	26.74	26.05	26.57	1,295,197	+0.36(+1.37%)
Mar 01, 2005	25.54	26.31	25.54	26.21	1,264,287	+0.70(+2.74%)
Feb 28, 2005	25.59	25.91	25.23	25.51	1,681,158	-0.69(-2.64%)
Feb 25, 2005	25.97	26.38	25.78	26.20	1,256,628	+0.08(+0.29%)
Feb 24, 2005	25.98	26.30	25.91	26.13	1,028,225	+0.39(+1.53%)
Feb 23, 2005	25.27	25.81	25.20	25.73	1,102,901	+0.52(+2.04%)
Feb 22, 2005	25.65	25.69	25.21	25.22	852,614	-0.43(-1.67%)
Feb 18, 2005	25.57	25.77	25.55	25.65	602,601	-0.00(-0.01%)
Feb 17, 2005	25.74	25.92	25.41	25.65	870,668	+0.09(+0.34%)
Feb 16, 2005	25.57	25.85	25.42	25.56	377,207	-0.05(-0.19%)
Feb 15, 2005	25.57	25.68	25.38	25.61	491,545	-0.09(-0.37%)
Feb 14, 2005	25.12	25.82	25.12	25.70	1,020,566	+0.59(+2.34%)
Feb 11, 2005	25.15	25.26	24.89	25.12	562,939	-0.02(-0.07%)
Feb 10, 2005	25.32	25.40	25.10	25.13	643,906	-0.19(-0.75%)
Feb 09, 2005	25.57	25.68	25.24	25.32	497,290	-0.12(-0.47%)
Feb 08, 2005	25.48	25.78	25.21	25.44	1,327,201	-0.13(-0.50%)
Feb 07, 2005	25.86	25.96	25.50	25.57	562,665	-0.26(-0.99%)
Feb 04, 2005	25.35	25.85	25.28	25.83	492,640	+0.48(+1.87%)
Feb 03, 2005	25.55	25.65	25.24	25.35	925,922	-0.30(-1.17%)
Feb 02, 2005	25.46	25.83	25.46	25.65	1,107,004	+0.24(+0.95%)
Feb 01, 2005	24.90	25.55	24.80	25.41	1,489,135	+0.73(+2.98%)
Jan 31, 2005	24.21	24.73	24.21	24.68	1,239,122	+0.47(+1.95%)
Jan 28, 2005	23.68	24.42	23.63	24.21	1,779,905	+0.49(+2.08%)
Jan 27, 2005	23.40	23.95	23.38	23.71	2,395,636	+0.70(+3.03%)
Jan 26, 2005	22.95	23.14	22.75	23.01	1,257,996	+0.12(+0.53%)
Jan 25, 2005	23.07	23.32	22.87	22.89	913,339	-0.19(-0.81%)
Jan 24, 2005	23.21	23.39	23.08	23.08	708,460	-0.13(-0.55%)
Jan 21, 2005	23.01	23.48	22.94	23.21	1,332,945	+0.21(+0.92%)
Jan 20, 2005	23.69	23.69	22.79	23.00	1,779,905	-0.69(-2.92%)
Jan 19, 2005	23.76	23.83	23.62	23.69	459,815	+0.01(+0.03%)
Jan 18, 2005	23.78	23.78	23.59	23.68	741,011	-0.07(-0.28%)
Jan 14, 2005	23.74	23.85	23.68	23.74	697,519	+0.00(+0.00%)
Jan 13, 2005	23.45	24.02	23.44	23.74	1,017,831	+0.30(+1.26%)
Jan 12, 2005	23.40	23.61	23.34	23.45	690,680	+0.05(+0.22%)
Jan 11, 2005	23.23	23.40	23.18	23.40	817,054	+0.08(+0.33%)
Jan 10, 2005	23.15	23.38	23.14	23.32	648,282	+0.24(+1.05%)
Jan 07, 2005	23.42	23.46	23.00	23.08	564,033	-0.27(-1.14%)
Jan 06, 2005	23.49	23.69	23.28	23.35	799,822	-0.15(-0.62%)
Jan 05, 2005	23.83	23.83	23.47	23.49	1,218,607	-0.27(-1.12%)
Jan 04, 2005	24.42	24.42	23.68	23.76	914,434	-0.62(-2.55%)
Jan 03, 2005	24.87	24.99	24.33	24.38	922,913	-0.49(-1.96%)
Dec 31, 2004	25.15	25.38	24.86	24.87	479,783	-0.32(-1.28%)
Dec 30, 2004	25.14	25.27	24.99	25.19	391,157	-0.01(-0.04%)
Dec 29, 2004	24.97	25.20	24.92	25.20	490,725	+0.25(+1.00%)
Dec 28, 2004	24.59	24.99	24.57	24.95	516,437	+0.36(+1.47%)
Dec 27, 2004	24.71	24.77	24.49	24.59	404,014	-0.15(-0.61%)
Dec 23, 2004	24.68	24.90	24.64	24.74	286,119	+0.12(+0.48%)
Dec 22, 2004	24.41	24.84	24.37	24.62	675,362	+0.23(+0.93%)
Dec 21, 2004	24.38	24.40	24.16	24.40	443,950	+0.00(+0.00%)
Dec 20, 2004	24.14	24.56	24.06	24.40	449,421	+0.14(+0.59%)
Dec 17, 2004	24.26	24.33	24.13	24.25	504,402	-0.10(-0.42%)
Dec 16, 2004	24.24	24.52	24.16	24.36	664,694	+0.01(+0.06%)
Dec 15, 2004	24.35	24.62	24.22	24.34	831,005	+0.01(+0.06%)
Dec 14, 2004	24.56	24.56	24.31	24.33	917,990	-0.14(-0.58%)
Dec 13, 2004	24.25	24.60	24.25	24.47	631,870	+0.22(+0.90%)
Dec 10, 2004	24.41	24.54	24.16	24.25	517,805	-0.16(-0.66%)
Dec 09, 2004	24.29	24.42	23.99	24.41	783,409	+0.10(+0.41%)
Dec 08, 2004	24.20	24.40	24.20	24.31	693,416	+0.12(+0.48%)
Dec 07, 2004	24.32	24.50	24.16	24.19	669,618	-0.07(-0.30%)
Dec 06, 2004	24.37	24.43	24.11	24.27	1,011,266	-0.19(-0.78%)
Dec 03, 2004	24.33	24.58	24.33	24.46	506,590	+0.16(+0.68%)
Dec 02, 2004	24.23	24.49	24.12	24.29	463,371	+0.06(+0.26%)
Dec 01, 2004	24.09	24.45	23.78	24.23	1,217,513	+0.14(+0.58%)
Nov 30, 2004	23.80	24.25	23.73	24.09	846,870	+0.36(+1.51%)
Nov 29, 2004	23.69	23.94	23.66	23.73	471,304	+0.04(+0.17%)
Nov 26, 2004	23.53	23.76	23.53	23.69	368,180	+0.17(+0.71%)
Nov 24, 2004	22.67	23.60	22.67	23.53	713,384	+0.55(+2.39%)
Nov 23, 2004	22.87	23.11	22.87	22.98	713,657	+0.17(+0.75%)
Nov 22, 2004	22.63	22.82	22.52	22.80	1,229,822	+0.18(+0.78%)
Nov 19, 2004	23.19	23.19	22.47	22.63	936,317	-0.65(-2.80%)
Nov 18, 2004	23.14	23.49	23.09	23.28	939,325	+0.11(+0.47%)
Nov 17, 2004	23.10	23.35	23.08	23.17	736,088	+0.15(+0.63%)
Nov 16, 2004	22.98	23.29	22.96	23.02	706,272	-0.07(-0.32%)
Nov 15, 2004	23.23	23.39	23.03	23.10	628,587	-0.13(-0.55%)
Nov 12, 2004	23.08	23.32	22.85	23.23	924,828	+0.24(+1.03%)
Nov 11, 2004	22.68	23.08	22.67	22.99	583,180	+0.19(+0.85%)
Nov 10, 2004	22.59	22.85	22.54	22.79	550,629	+0.23(+1.02%)
Nov 09, 2004	22.58	22.85	22.39	22.56	1,162,532	-0.01(-0.05%)
Nov 08, 2004	23.21	23.22	22.45	22.57	3,466,534	-1.41(-5.90%)
Nov 05, 2004	23.84	24.04	23.62	23.99	1,477,099	+0.35(+1.50%)
Nov 04, 2004	23.21	23.65	23.03	23.63	1,206,845	+0.42(+1.83%)
Nov 03, 2004	23.12	23.25	22.95	23.21	2,034,841	+0.79(+3.52%)
Nov 02, 2004	21.73	22.63	21.73	22.42	1,459,866	+0.69(+3.16%)

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.