Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.94	30.01	29.70	29.73	6,025,991	-0.21(-0.70%)
Nov 29, 2005	29.98	30.08	29.92	29.94	6,838,812	-0.04(-0.12%)
Nov 28, 2005	30.18	30.18	29.92	29.98	3,876,009	-0.13(-0.43%)
Nov 25, 2005	30.10	30.14	30.07	30.10	1,437,544	+0.00(+0.00%)
Nov 23, 2005	30.07	30.15	30.01	30.10	7,029,835	+0.03(+0.10%)
Nov 22, 2005	30.09	30.11	29.86	30.07	8,471,278	-0.01(-0.02%)
Nov 21, 2005	30.17	30.17	29.92	30.08	2,992,041	-0.02(-0.08%)
Nov 18, 2005	30.38	30.38	29.86	30.10	4,385,728	+0.02(+0.06%)
Nov 17, 2005	29.70	30.09	29.66	30.09	4,637,177	+0.42(+1.42%)
Nov 16, 2005	29.94	29.94	29.45	29.66	4,530,945	-0.28(-0.93%)
Nov 15, 2005	29.90	30.26	29.81	29.94	5,675,132	+0.06(+0.22%)
Nov 14, 2005	29.70	29.90	29.64	29.88	3,657,697	+0.22(+0.73%)
Nov 11, 2005	29.75	29.75	29.48	29.66	3,656,723	-0.02(-0.05%)
Nov 10, 2005	29.33	29.77	29.17	29.68	3,873,085	+0.29(+0.98%)
Nov 09, 2005	29.24	29.69	29.12	29.39	5,214,144	-0.01(-0.04%)
Nov 08, 2005	29.05	29.48	29.01	29.40	5,554,281	+0.28(+0.95%)
Nov 07, 2005	29.32	29.32	28.97	29.12	4,958,797	+0.02(+0.08%)
Nov 04, 2005	29.33	29.41	28.91	29.10	4,464,671	-0.17(-0.57%)
Nov 03, 2005	29.35	29.49	29.13	29.26	5,597,164	+0.01(+0.03%)
Nov 02, 2005	29.06	29.37	29.01	29.25	8,740,270	+0.19(+0.66%)
Nov 01, 2005	28.60	29.21	28.54	29.06	7,790,028	+0.44(+1.55%)
Oct 31, 2005	28.00	28.66	28.00	28.62	8,002,492	+0.69(+2.46%)
Oct 28, 2005	27.50	27.93	27.50	27.93	9,130,112	+0.60(+2.20%)
Oct 27, 2005	27.91	28.32	27.32	27.33	7,315,395	-0.58(-2.06%)
Oct 26, 2005	28.12	28.47	27.90	27.91	5,788,187	-0.21(-0.74%)
Oct 25, 2005	28.30	28.34	27.89	28.12	5,412,963	-0.18(-0.63%)
Oct 24, 2005	27.86	28.33	27.84	28.30	5,245,331	+0.61(+2.21%)
Oct 21, 2005	27.43	27.87	27.25	27.68	5,192,702	+0.33(+1.19%)
Oct 20, 2005	28.33	28.43	27.33	27.36	5,692,675	-0.95(-3.36%)
Oct 19, 2005	27.67	28.31	27.41	28.31	4,838,920	+0.64(+2.33%)
Oct 18, 2005	28.26	28.27	27.55	27.67	5,470,465	-0.48(-1.71%)
Oct 17, 2005	27.35	28.24	27.32	28.15	9,414,697	+0.97(+3.56%)
Oct 14, 2005	27.22	27.31	27.04	27.18	4,271,699	-0.02(-0.08%)
Oct 13, 2005	27.09	27.35	26.93	27.20	5,825,222	+0.07(+0.27%)
Oct 12, 2005	27.32	27.69	27.04	27.13	4,963,670	-0.20(-0.72%)
Oct 11, 2005	27.58	28.01	27.32	27.32	4,864,260	-0.25(-0.89%)
Oct 10, 2005	28.10	28.10	27.49	27.57	2,683,091	-0.34(-1.22%)
Oct 07, 2005	27.46	27.91	27.33	27.91	3,485,192	+0.44(+1.60%)
Oct 06, 2005	28.10	28.15	27.37	27.47	5,429,532	-0.45(-1.62%)
Oct 05, 2005	28.07	28.32	27.88	27.93	4,696,628	-0.02(-0.07%)
Oct 04, 2005	28.38	28.49	27.93	27.94	6,350,535	-0.54(-1.89%)
Oct 03, 2005	28.45	28.53	28.17	28.48	5,175,159	+0.04(+0.13%)
Sep 30, 2005	28.34	28.45	28.02	28.45	4,685,907	+0.11(+0.38%)
Sep 29, 2005	28.00	28.43	27.98	28.34	3,636,256	+0.31(+1.12%)
Sep 28, 2005	28.01	28.17	27.88	28.02	5,214,144	+0.02(+0.05%)
Sep 27, 2005	27.82	28.06	27.53	28.01	8,823,111	+0.23(+0.84%)
Sep 26, 2005	28.01	28.01	27.57	27.77	6,065,950	-0.06(-0.22%)
Sep 23, 2005	28.04	28.06	27.75	27.84	5,075,749	-0.25(-0.89%)
Sep 22, 2005	28.13	28.14	27.56	28.09	5,603,986	+0.10(+0.37%)
Sep 21, 2005	28.49	28.50	27.87	27.98	6,139,045	-0.51(-1.80%)
Sep 20, 2005	28.52	28.88	28.38	28.49	9,715,850	+0.14(+0.48%)
Sep 19, 2005	28.67	28.67	28.24	28.36	8,121,394	-0.29(-1.01%)
Sep 16, 2005	28.60	28.89	28.26	28.65	26,694,468	+0.05(+0.17%)
Sep 15, 2005	28.32	28.62	28.12	28.60	9,912,721	+0.40(+1.43%)
Sep 14, 2005	28.32	28.33	28.13	28.20	5,887,597	+0.00(+0.00%)
Sep 13, 2005	28.46	28.46	28.16	28.20	6,365,154	-0.41(-1.43%)
Sep 12, 2005	28.83	28.83	28.49	28.61	8,809,467	-0.23(-0.79%)
Sep 09, 2005	27.87	28.93	27.85	28.83	10,562,783	+1.04(+3.75%)
Sep 08, 2005	27.39	27.89	27.31	27.79	7,477,179	+0.40(+1.45%)
Sep 07, 2005	27.27	27.39	27.09	27.39	3,669,392	+0.12(+0.44%)
Sep 06, 2005	27.10	27.32	26.98	27.27	3,450,106	+0.41(+1.51%)
Sep 02, 2005	26.93	27.04	26.84	26.87	2,434,566	-0.06(-0.23%)
Sep 01, 2005	26.94	26.94	26.68	26.93	6,237,480	-0.06(-0.24%)
Aug 31, 2005	26.78	26.99	26.57	26.99	6,563,973	+0.26(+0.96%)
Aug 30, 2005	26.97	26.97	26.64	26.74	4,876,930	-0.28(-1.03%)
Aug 29, 2005	26.84	27.03	26.79	27.01	4,879,854	+0.05(+0.18%)
Aug 26, 2005	27.19	27.22	26.96	26.96	3,764,904	-0.22(-0.83%)
Aug 25, 2005	27.27	27.31	27.05	27.19	7,053,226	-0.20(-0.73%)
Aug 24, 2005	27.45	27.72	27.37	27.39	6,427,528	-0.05(-0.19%)
Aug 23, 2005	27.20	27.45	27.15	27.44	6,688,723	+0.39(+1.46%)
Aug 22, 2005	26.85	27.29	26.85	27.05	4,221,994	+0.21(+0.77%)
Aug 19, 2005	27.00	27.00	26.73	26.84	3,009,584	-0.06(-0.21%)
Aug 18, 2005	26.69	26.93	26.52	26.90	4,694,678	+0.24(+0.90%)
Aug 17, 2005	27.20	27.40	26.66	26.66	7,231,579	-0.42(-1.54%)
Aug 16, 2005	26.36	27.38	26.20	27.07	12,270,294	+0.71(+2.71%)
Aug 15, 2005	26.28	26.40	26.16	26.36	3,395,528	+0.09(+0.33%)
Aug 12, 2005	26.35	26.41	26.14	26.27	3,178,191	-0.07(-0.28%)
Aug 11, 2005	26.08	26.35	26.01	26.35	3,159,673	+0.29(+1.12%)
Aug 10, 2005	25.80	26.21	25.80	26.05	5,905,139	+0.29(+1.14%)
Aug 09, 2005	25.83	25.84	25.69	25.76	2,750,339	+0.01(+0.02%)
Aug 08, 2005	25.76	25.99	25.74	25.75	3,248,363	+0.07(+0.26%)
Aug 05, 2005	25.77	25.79	25.61	25.69	4,019,276	-0.11(-0.43%)
Aug 04, 2005	25.92	25.95	25.78	25.80	2,688,938	-0.13(-0.50%)
Aug 03, 2005	25.92	26.01	25.84	25.93	3,131,410	+0.01(+0.05%)
Aug 02, 2005	25.86	26.12	25.81	25.92	5,331,096	+0.10(+0.41%)
Aug 01, 2005	25.67	25.93	25.63	25.81	6,677,028	+0.07(+0.26%)
Jul 29, 2005	25.94	26.01	25.74	25.74	4,646,923	-0.19(-0.75%)
Jul 28, 2005	25.92	25.94	25.68	25.94	4,864,260	+0.12(+0.45%)
Jul 27, 2005	25.73	25.87	25.64	25.82	6,449,944	+0.12(+0.48%)
Jul 26, 2005	25.75	25.75	25.53	25.70	5,269,696	+0.12(+0.46%)
Jul 25, 2005	25.55	25.71	25.47	25.58	6,355,408	+0.03(+0.12%)
Jul 22, 2005	24.99	25.55	24.98	25.55	6,732,580	+0.64(+2.58%)
Jul 21, 2005	25.06	25.18	24.81	24.91	3,994,911	-0.18(-0.70%)
Jul 20, 2005	24.86	25.11	24.75	25.08	4,578,700	+0.22(+0.90%)
Jul 19, 2005	24.78	24.91	24.72	24.86	4,223,944	+0.15(+0.61%)
Jul 18, 2005	24.85	24.86	24.66	24.71	3,467,649	-0.07(-0.27%)
Jul 15, 2005	24.59	24.79	24.59	24.77	4,165,467	+0.18(+0.75%)
Jul 14, 2005	24.66	24.88	24.44	24.59	6,145,867	-0.06(-0.22%)
Jul 13, 2005	24.93	24.99	24.59	24.64	4,029,022	-0.20(-0.81%)
Jul 12, 2005	24.70	24.84	24.58	24.84	5,591,316	+0.17(+0.69%)
Jul 11, 2005	24.07	24.70	24.07	24.67	5,166,388	+0.56(+2.34%)
Jul 08, 2005	24.22	24.22	23.93	24.11	4,624,507	-0.11(-0.44%)
Jul 07, 2005	23.87	24.23	23.61	24.22	6,308,626	+0.14(+0.56%)
Jul 06, 2005	24.15	24.16	23.95	24.08	5,327,198	-0.00(-0.01%)
Jul 05, 2005	23.88	24.16	23.88	24.09	6,592,237	+0.21(+0.88%)
Jul 01, 2005	23.76	23.91	23.70	23.88	6,218,963	+0.02(+0.09%)
Jun 30, 2005	23.92	23.98	23.84	23.86	6,188,750	-0.08(-0.33%)
Jun 29, 2005	23.94	24.00	23.85	23.94	5,166,388	+0.00(+0.01%)
Jun 28, 2005	24.37	24.38	23.93	23.93	5,843,739	-0.29(-1.21%)
Jun 27, 2005	24.16	24.38	24.13	24.23	3,987,114	+0.02(+0.09%)
Jun 24, 2005	24.23	24.40	24.12	24.20	4,125,508	-0.10(-0.42%)
Jun 23, 2005	24.49	24.71	24.30	24.31	4,298,988	-0.18(-0.74%)
Jun 22, 2005	24.45	24.53	24.14	24.49	4,445,179	+0.19(+0.77%)
Jun 21, 2005	24.47	24.47	24.23	24.30	4,707,348	-0.17(-0.69%)
Jun 20, 2005	24.49	24.51	24.27	24.47	3,081,705	-0.06(-0.26%)
Jun 17, 2005	24.56	24.61	24.36	24.53	6,291,084	+0.17(+0.69%)
Jun 16, 2005	24.38	24.41	24.23	24.36	2,469,652	-0.06(-0.23%)
Jun 15, 2005	24.32	24.43	24.14	24.42	3,772,701	+0.14(+0.60%)
Jun 14, 2005	23.91	24.38	23.80	24.27	5,114,734	+0.30(+1.25%)
Jun 13, 2005	23.91	24.17	23.81	23.98	4,797,987	+0.02(+0.08%)
Jun 10, 2005	23.99	24.01	23.33	23.96	6,387,570	+0.15(+0.62%)
Jun 09, 2005	23.53	23.82	23.47	23.81	5,245,331	+0.29(+1.24%)
Jun 08, 2005	23.43	23.66	23.33	23.52	4,409,119	+0.16(+0.70%)
Jun 07, 2005	23.39	23.47	23.33	23.35	4,778,495	-0.02(-0.09%)
Jun 06, 2005	23.19	23.39	23.06	23.38	3,482,268	+0.31(+1.35%)
Jun 03, 2005	23.14	23.15	22.97	23.06	4,228,817	-0.22(-0.96%)
Jun 02, 2005	23.24	23.29	23.02	23.29	3,591,424	+0.08(+0.36%)
Jun 01, 2005	23.06	23.29	23.00	23.21	5,357,411	+0.03(+0.12%)
May 31, 2005	22.89	23.25	22.84	23.18	6,268,668	+0.25(+1.07%)
May 27, 2005	22.87	22.99	22.78	22.93	3,766,853	+0.10(+0.46%)
May 26, 2005	22.62	22.90	22.51	22.83	5,974,337	+0.29(+1.28%)
May 25, 2005	22.44	22.59	22.32	22.54	4,363,312	+0.17(+0.74%)
May 24, 2005	22.42	22.45	22.31	22.37	2,839,028	+0.02(+0.11%)
May 23, 2005	22.33	22.41	22.29	22.35	4,534,843	+0.08(+0.36%)
May 20, 2005	22.39	22.43	22.21	22.27	4,301,912	-0.14(-0.62%)
May 19, 2005	22.43	22.45	22.28	22.41	4,397,423	+0.03(+0.12%)
May 18, 2005	22.47	22.51	22.32	22.38	5,586,443	-0.01(-0.05%)
May 17, 2005	22.27	22.46	22.15	22.39	6,431,427	+0.05(+0.22%)
May 16, 2005	22.04	22.36	21.98	22.34	5,090,369	+0.38(+1.71%)
May 13, 2005	22.29	22.30	21.78	21.97	6,471,386	-0.24(-1.07%)
May 12, 2005	22.62	22.66	22.20	22.20	6,016,245	-0.35(-1.54%)
May 11, 2005	22.44	22.58	22.32	22.55	4,051,438	+0.24(+1.09%)
May 10, 2005	22.35	22.55	22.20	22.31	4,089,448	-0.12(-0.55%)
May 09, 2005	22.36	22.59	22.24	22.43	5,734,583	-0.04(-0.18%)
May 06, 2005	22.64	22.66	22.43	22.47	4,987,060	-0.06(-0.26%)
May 05, 2005	22.58	22.70	22.43	22.53	5,079,648	-0.06(-0.29%)
May 04, 2005	21.93	22.61	21.90	22.59	6,971,359	+0.76(+3.50%)
May 03, 2005	22.16	22.16	21.63	21.83	7,217,934	-0.22(-0.99%)
May 02, 2005	21.89	22.14	21.79	22.05	4,852,565	+0.23(+1.06%)
Apr 29, 2005	21.50	21.82	21.39	21.82	4,980,238	+0.32(+1.49%)
Apr 28, 2005	21.72	21.74	21.47	21.50	4,263,902	-0.30(-1.37%)
Apr 27, 2005	21.52	21.88	21.43	21.80	3,791,218	+0.26(+1.23%)
Apr 26, 2005	21.93	21.98	21.53	21.53	3,698,631	-0.33(-1.51%)
Apr 25, 2005	21.67	21.95	21.61	21.86	3,779,523	+0.32(+1.50%)
Apr 22, 2005	21.79	22.10	21.33	21.54	5,771,618	-0.25(-1.16%)
Apr 21, 2005	21.52	21.79	21.45	21.79	4,566,030	+0.41(+1.91%)
Apr 20, 2005	21.74	22.09	21.38	21.38	5,169,312	-0.38(-1.77%)
Apr 19, 2005	21.48	21.81	21.36	21.77	4,281,445	+0.34(+1.58%)
Apr 18, 2005	21.52	21.54	21.22	21.43	4,677,135	-0.12(-0.57%)
Apr 15, 2005	21.82	21.88	21.55	21.55	7,913,803	-0.54(-2.45%)
Apr 14, 2005	22.36	22.41	22.04	22.09	6,200,445	-0.34(-1.50%)
Apr 13, 2005	22.69	22.86	22.42	22.43	4,870,108	-0.40(-1.77%)
Apr 12, 2005	22.44	22.84	22.43	22.83	7,802,698	+0.35(+1.57%)
Apr 11, 2005	22.58	22.59	22.41	22.48	4,502,681	-0.10(-0.45%)
Apr 08, 2005	22.78	22.79	22.57	22.58	3,284,423	-0.13(-0.56%)
Apr 07, 2005	22.75	22.83	22.66	22.70	3,052,467	-0.05(-0.22%)
Apr 06, 2005	22.58	22.84	22.54	22.75	3,490,065	+0.32(+1.44%)
Apr 05, 2005	22.41	22.50	22.32	22.43	3,673,291	+0.07(+0.33%)
Apr 04, 2005	22.47	22.59	22.25	22.36	6,937,248	-0.10(-0.42%)
Apr 01, 2005	22.71	22.84	22.28	22.45	5,767,720	-0.18(-0.82%)
Mar 31, 2005	22.58	22.85	22.46	22.64	8,000,543	+0.04(+0.19%)
Mar 30, 2005	22.42	22.61	22.30	22.59	5,153,718	+0.26(+1.16%)
Mar 29, 2005	22.06	22.48	22.06	22.34	6,066,924	+0.27(+1.24%)
Mar 28, 2005	22.08	22.27	22.04	22.06	5,821,323	-0.02(-0.08%)
Mar 24, 2005	22.13	22.21	22.05	22.08	4,836,971	-0.11(-0.50%)
Mar 23, 2005	22.03	22.27	22.03	22.19	9,105,747	+0.17(+0.77%)
Mar 22, 2005	21.92	22.38	21.90	22.02	9,980,943	+0.15(+0.69%)
Mar 21, 2005	21.86	21.93	21.81	21.87	8,550,221	+0.07(+0.32%)
Mar 18, 2005	22.21	22.21	21.73	21.80	24,764,746	-0.41(-1.84%)
Mar 17, 2005	22.38	22.38	22.21	22.21	11,595,866	-0.14(-0.61%)
Mar 16, 2005	22.52	22.52	22.30	22.34	6,494,776	-0.17(-0.77%)
Mar 15, 2005	22.56	22.62	22.48	22.52	9,697,333	+0.24(+1.09%)
Mar 14, 2005	22.16	22.33	22.14	22.27	7,380,693	+0.17(+0.78%)
Mar 11, 2005	22.57	22.57	22.06	22.10	4,327,252	-0.40(-1.77%)
Mar 10, 2005	22.59	22.73	22.43	22.50	3,746,386	-0.13(-0.56%)
Mar 09, 2005	22.46	22.79	22.45	22.62	4,646,923	+0.06(+0.25%)
Mar 08, 2005	22.59	22.71	22.51	22.57	4,637,177	-0.12(-0.53%)
Mar 07, 2005	22.81	22.85	22.64	22.69	4,884,727	-0.05(-0.22%)
Mar 04, 2005	22.73	22.82	22.64	22.74	5,249,229	+0.18(+0.79%)
Mar 03, 2005	22.64	22.72	22.41	22.56	6,881,695	-0.00(-0.01%)
Mar 02, 2005	22.48	22.63	22.46	22.56	4,374,033	+0.08(+0.37%)
Mar 01, 2005	22.01	22.55	22.01	22.48	6,371,976	+0.54(+2.45%)
Feb 28, 2005	22.30	22.31	21.81	21.94	5,157,616	-0.30(-1.33%)
Feb 25, 2005	22.15	22.25	21.86	22.24	6,034,762	+0.04(+0.19%)
Feb 24, 2005	21.91	22.28	21.86	22.19	10,852,241	+0.36(+1.65%)
Feb 23, 2005	21.81	21.94	21.73	21.83	7,039,581	+0.10(+0.45%)
Feb 22, 2005	22.18	22.25	21.73	21.73	5,610,808	-0.44(-1.97%)
Feb 18, 2005	22.33	22.50	22.09	22.17	5,575,723	-0.05(-0.24%)
Feb 17, 2005	22.33	22.58	22.21	22.22	7,283,233	-0.07(-0.33%)
Feb 16, 2005	22.82	22.83	22.30	22.30	6,041,584	-0.53(-2.31%)
Feb 15, 2005	22.22	22.96	22.22	22.82	6,692,621	+0.72(+3.27%)
Feb 14, 2005	22.14	22.23	22.05	22.10	4,360,388	+0.02(+0.08%)
Feb 11, 2005	22.07	22.24	21.97	22.08	5,615,681	+0.07(+0.34%)
Feb 10, 2005	21.86	22.08	21.62	22.01	6,148,791	+0.54(+2.49%)
Feb 09, 2005	21.70	21.79	21.37	21.47	3,063,187	-0.23(-1.05%)
Feb 08, 2005	21.64	21.71	21.57	21.70	3,389,680	+0.03(+0.14%)
Feb 07, 2005	21.89	21.89	21.62	21.67	2,879,961	-0.12(-0.56%)
Feb 04, 2005	21.32	22.10	21.30	21.79	8,988,794	+0.55(+2.61%)
Feb 03, 2005	21.33	21.37	21.09	21.24	3,064,162	-0.25(-1.15%)
Feb 02, 2005	21.01	21.53	21.01	21.49	3,972,495	+0.47(+2.23%)
Feb 01, 2005	20.91	21.05	20.83	21.02	5,044,562	+0.09(+0.41%)
Jan 31, 2005	20.93	21.01	20.85	20.93	3,018,355	+0.19(+0.90%)
Jan 28, 2005	20.89	20.89	20.64	20.74	2,680,167	-0.14(-0.69%)
Jan 27, 2005	21.04	21.13	20.85	20.89	3,023,228	-0.20(-0.95%)
Jan 26, 2005	20.84	21.19	20.84	21.09	2,920,895	+0.12(+0.59%)
Jan 25, 2005	21.32	21.32	20.95	20.97	2,595,376	-0.29(-1.36%)
Jan 24, 2005	21.09	21.48	21.09	21.25	3,326,331	+0.23(+1.11%)
Jan 21, 2005	21.15	21.26	21.02	21.02	3,438,411	-0.18(-0.84%)
Jan 20, 2005	21.55	21.55	21.20	21.20	5,081,597	-0.51(-2.35%)
Jan 19, 2005	21.98	22.03	21.71	21.71	3,283,448	-0.24(-1.08%)
Jan 18, 2005	21.37	21.99	21.37	21.95	7,288,106	+0.58(+2.74%)
Jan 14, 2005	21.07	21.37	20.93	21.36	3,445,233	+0.44(+2.09%)
Jan 13, 2005	21.05	21.16	20.89	20.93	3,300,991	-0.14(-0.69%)
Jan 12, 2005	21.02	21.12	20.78	21.07	3,447,182	+0.02(+0.09%)
Jan 11, 2005	21.19	21.20	20.96	21.05	3,320,483	-0.20(-0.96%)
Jan 10, 2005	21.36	21.38	21.17	21.25	5,263,849	-0.13(-0.60%)
Jan 07, 2005	21.49	21.49	21.29	21.38	3,488,116	-0.07(-0.33%)
Jan 06, 2005	21.41	21.54	21.33	21.45	3,508,582	+0.05(+0.22%)
Jan 05, 2005	21.37	21.51	21.37	21.41	5,774,542	+0.04(+0.17%)
Jan 04, 2005	21.55	21.55	21.17	21.37	3,809,736	-0.01(-0.03%)
Jan 03, 2005	21.64	21.70	21.23	21.38	4,905,193	-0.26(-1.21%)
Dec 31, 2004	21.76	21.82	21.63	21.64	1,868,320	-0.10(-0.47%)
Dec 30, 2004	21.65	21.77	21.54	21.74	2,416,049	+0.09(+0.43%)
Dec 29, 2004	21.53	21.69	21.49	21.65	2,900,428	+0.10(+0.49%)
Dec 28, 2004	21.42	21.58	21.42	21.54	3,140,181	+0.14(+0.65%)
Dec 27, 2004	21.48	21.50	21.33	21.41	2,781,526	-0.05(-0.23%)
Dec 23, 2004	21.43	21.52	21.42	21.45	2,392,658	+0.03(+0.14%)
Dec 22, 2004	21.35	21.52	21.35	21.42	5,560,129	+0.11(+0.53%)
Dec 21, 2004	21.22	21.34	21.19	21.31	3,484,217	+0.11(+0.52%)
Dec 20, 2004	21.30	21.35	21.12	21.20	4,537,767	-0.07(-0.33%)
Dec 17, 2004	21.36	21.36	21.19	21.27	7,331,963	-0.09(-0.43%)
Dec 16, 2004	21.36	21.36	21.20	21.36	6,725,758	+0.02(+0.07%)
Dec 15, 2004	21.37	21.39	21.27	21.35	6,327,144	-0.02(-0.07%)
Dec 14, 2004	21.41	21.41	21.30	21.36	7,138,016	-0.03(-0.14%)
Dec 13, 2004	21.38	21.39	21.30	21.39	5,918,784	+0.02(+0.09%)
Dec 10, 2004	21.39	21.42	21.32	21.37	4,536,792	-0.07(-0.32%)
Dec 09, 2004	21.44	21.49	21.31	21.44	4,112,838	-0.18(-0.84%)
Dec 08, 2004	21.70	21.77	21.61	21.62	9,234,395	-0.02(-0.11%)
Dec 07, 2004	21.61	21.80	21.51	21.65	4,862,311	+0.11(+0.50%)
Dec 06, 2004	21.55	21.56	21.33	21.54	4,393,525	-0.06(-0.30%)
Dec 03, 2004	21.71	21.79	21.56	21.61	5,700,472	-0.18(-0.82%)
Dec 02, 2004	21.69	21.86	21.65	21.78	4,566,030	+0.03(+0.13%)

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.