Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	44.88	45.00	44.62	44.71	2,418,422	-0.26(-0.57%)
Nov 29, 2005	44.13	45.10	43.97	44.97	2,607,994	+0.84(+1.91%)
Nov 28, 2005	44.44	44.45	43.86	44.12	1,992,363	-0.44(-0.98%)
Nov 25, 2005	44.20	44.62	44.15	44.56	1,013,563	+0.55(+1.25%)
Nov 23, 2005	43.42	44.08	43.29	44.01	2,141,320	+0.45(+1.04%)
Nov 22, 2005	43.51	43.67	43.14	43.55	2,196,786	+0.04(+0.10%)
Nov 21, 2005	43.09	43.51	42.92	43.51	1,476,074	+0.51(+1.18%)
Nov 18, 2005	43.00	43.10	42.82	43.00	1,190,310	+0.20(+0.48%)
Nov 17, 2005	42.03	42.80	42.03	42.80	2,159,884	+0.67(+1.58%)
Nov 16, 2005	41.79	42.16	41.79	42.13	1,774,552	+0.31(+0.74%)
Nov 15, 2005	41.42	41.92	41.24	41.82	1,724,487	+0.41(+0.99%)
Nov 14, 2005	40.66	41.67	40.54	41.41	1,699,735	+0.66(+1.61%)
Nov 11, 2005	40.11	40.80	40.11	40.75	1,375,832	+0.64(+1.60%)
Nov 10, 2005	40.40	40.41	39.96	40.11	1,409,246	-0.33(-0.81%)
Nov 09, 2005	40.98	40.98	40.16	40.44	1,744,850	-0.09(-0.22%)
Nov 08, 2005	40.67	40.82	40.37	40.53	1,105,705	-0.16(-0.39%)
Nov 07, 2005	40.59	40.86	40.49	40.69	2,117,132	+0.63(+1.58%)
Nov 04, 2005	40.66	40.72	39.87	40.06	1,082,417	-0.60(-1.46%)
Nov 03, 2005	40.89	40.96	40.47	40.66	1,272,101	+0.03(+0.07%)
Nov 02, 2005	40.28	40.76	40.26	40.63	1,070,604	+0.26(+0.64%)
Nov 01, 2005	40.29	40.53	40.06	40.37	1,465,386	-0.01(-0.02%)
Oct 31, 2005	40.50	40.83	40.10	40.38	1,602,418	+0.21(+0.53%)
Oct 28, 2005	39.11	40.17	38.98	40.17	2,256,301	+1.21(+3.10%)
Oct 27, 2005	39.14	39.64	38.75	38.96	1,405,533	-0.06(-0.16%)
Oct 26, 2005	39.09	39.52	38.90	39.02	1,617,944	-0.23(-0.59%)
Oct 25, 2005	39.57	39.82	38.98	39.25	1,144,520	-0.30(-0.76%)
Oct 24, 2005	39.12	39.59	39.12	39.55	1,177,934	+0.56(+1.44%)
Oct 21, 2005	39.21	39.35	38.97	38.99	1,037,077	-0.05(-0.14%)
Oct 20, 2005	39.54	39.83	38.77	39.05	1,568,104	-0.41(-1.04%)
Oct 19, 2005	38.84	39.59	38.63	39.46	1,193,122	+0.45(+1.16%)
Oct 18, 2005	39.15	39.29	38.91	39.00	1,005,913	-0.26(-0.66%)
Oct 17, 2005	39.20	39.38	39.06	39.26	810,940	+0.03(+0.07%)
Oct 14, 2005	38.87	39.34	38.60	39.23	1,744,063	+0.54(+1.40%)
Oct 13, 2005	38.88	39.10	38.55	38.69	1,503,188	-0.13(-0.34%)
Oct 12, 2005	39.24	39.41	38.66	38.82	2,948,211	-0.36(-0.93%)
Oct 11, 2005	39.96	40.12	39.11	39.19	2,186,998	-0.64(-1.61%)
Oct 10, 2005	40.69	40.69	39.78	39.83	1,558,878	-0.70(-1.73%)
Oct 07, 2005	41.24	41.31	40.09	40.53	1,739,900	-0.74(-1.79%)
Oct 06, 2005	41.23	43.20	41.23	41.27	2,284,202	+0.04(+0.11%)
Oct 05, 2005	42.12	42.31	41.22	41.22	1,270,414	-0.98(-2.32%)
Oct 04, 2005	42.42	42.59	42.14	42.20	1,132,144	-0.21(-0.50%)
Oct 03, 2005	42.22	42.50	42.14	42.42	1,884,020	+0.24(+0.57%)
Sep 30, 2005	42.09	42.52	42.09	42.18	1,169,946	+0.02(+0.04%)
Sep 29, 2005	41.94	42.23	41.45	42.16	1,345,342	+0.22(+0.53%)
Sep 28, 2005	41.20	42.10	41.13	41.94	2,514,614	+1.04(+2.54%)
Sep 27, 2005	40.82	40.97	40.55	40.90	1,723,024	+0.08(+0.20%)
Sep 26, 2005	40.89	40.93	40.65	40.82	1,042,365	+0.12(+0.28%)
Sep 23, 2005	40.70	40.95	40.52	40.70	883,619	+0.04(+0.09%)
Sep 22, 2005	40.54	40.75	40.33	40.66	1,693,885	+0.12(+0.31%)
Sep 21, 2005	40.83	41.11	40.49	40.54	1,944,098	-0.07(-0.18%)
Sep 20, 2005	41.03	41.32	40.61	40.61	1,413,296	-0.42(-1.02%)
Sep 19, 2005	41.03	41.31	40.57	41.03	863,818	-0.28(-0.67%)
Sep 16, 2005	41.06	41.36	40.90	41.30	3,400,371	+0.22(+0.54%)
Sep 15, 2005	40.53	41.15	40.53	41.08	1,764,539	+0.62(+1.54%)
Sep 14, 2005	40.44	40.92	40.42	40.46	1,917,209	+0.21(+0.53%)
Sep 13, 2005	40.15	40.72	40.09	40.25	1,941,960	+0.10(+0.24%)
Sep 12, 2005	40.02	40.18	39.88	40.15	2,478,275	+0.15(+0.38%)
Sep 09, 2005	40.00	40.35	39.81	40.00	2,741,313	-0.91(-2.22%)
Sep 08, 2005	40.89	41.10	40.73	40.90	1,113,693	+0.02(+0.04%)
Sep 07, 2005	41.03	41.14	40.65	40.89	2,041,978	-0.23(-0.56%)
Sep 06, 2005	41.24	41.32	41.04	41.12	1,957,373	-0.01(-0.02%)
Sep 02, 2005	41.26	41.37	41.03	41.13	924,121	-0.16(-0.39%)
Sep 01, 2005	41.33	41.48	41.06	41.29	1,338,592	-0.20(-0.47%)
Aug 31, 2005	40.65	41.54	40.46	41.48	1,871,532	+0.78(+1.92%)
Aug 30, 2005	40.40	40.78	40.38	40.70	1,301,353	+0.26(+0.64%)
Aug 29, 2005	40.44	40.66	40.14	40.44	1,257,026	-0.11(-0.26%)
Aug 26, 2005	40.48	40.78	40.19	40.55	1,109,756	+0.08(+0.20%)
Aug 25, 2005	40.47	40.53	40.26	40.47	888,232	+0.05(+0.13%)
Aug 24, 2005	40.70	40.74	40.31	40.42	1,844,530	-0.41(-1.00%)
Aug 23, 2005	41.11	41.11	40.78	40.82	1,076,454	-0.22(-0.54%)
Aug 22, 2005	40.89	41.22	40.77	41.05	1,306,191	+0.12(+0.28%)
Aug 19, 2005	41.17	41.36	40.88	40.93	1,005,238	-0.24(-0.58%)
Aug 18, 2005	41.45	41.52	41.12	41.17	1,568,666	-0.47(-1.13%)
Aug 17, 2005	41.51	41.74	41.46	41.64	1,996,300	+0.28(+0.69%)
Aug 16, 2005	41.48	41.64	41.36	41.36	1,353,105	-0.25(-0.60%)
Aug 15, 2005	41.65	41.77	41.44	41.61	1,452,110	-0.14(-0.34%)
Aug 12, 2005	42.02	42.09	41.48	41.75	1,411,046	-0.47(-1.12%)
Aug 11, 2005	42.09	42.37	42.04	42.22	1,310,803	-0.01(-0.02%)
Aug 10, 2005	41.79	42.56	41.69	42.23	1,559,666	+0.41(+0.98%)
Aug 09, 2005	41.47	41.84	41.45	41.82	1,436,585	+0.44(+1.05%)
Aug 08, 2005	41.38	41.57	41.29	41.38	1,036,064	-0.04(-0.09%)
Aug 05, 2005	41.29	41.56	41.24	41.42	1,516,464	+0.04(+0.09%)
Aug 04, 2005	41.20	41.58	41.15	41.38	2,367,232	+0.14(+0.34%)
Aug 03, 2005	40.80	41.33	40.62	41.24	1,505,663	-0.01(-0.02%)
Aug 02, 2005	40.09	41.33	40.03	41.25	2,355,419	+1.24(+3.11%)
Aug 01, 2005	40.04	40.31	39.97	40.01	1,876,932	+0.01(+0.02%)
Jul 29, 2005	40.31	40.43	39.86	40.00	1,551,340	-0.36(-0.88%)
Jul 28, 2005	40.44	41.15	40.22	40.35	2,730,062	+0.34(+0.84%)
Jul 27, 2005	39.84	40.27	39.74	40.02	1,427,247	+0.18(+0.45%)
Jul 26, 2005	39.43	40.00	39.23	39.84	1,917,546	+0.63(+1.61%)
Jul 25, 2005	39.50	39.76	39.06	39.21	2,432,035	-0.41(-1.03%)
Jul 22, 2005	40.19	40.26	39.46	39.62	2,108,919	-0.43(-1.07%)
Jul 21, 2005	40.89	40.89	40.03	40.04	1,247,575	-0.84(-2.07%)
Jul 20, 2005	40.49	40.98	40.39	40.89	1,667,334	+0.40(+0.99%)
Jul 19, 2005	40.63	40.72	40.28	40.49	989,374	-0.18(-0.44%)
Jul 18, 2005	40.21	40.88	40.21	40.66	1,257,588	+0.47(+1.17%)
Jul 15, 2005	40.30	40.34	39.81	40.19	955,173	-0.11(-0.26%)
Jul 14, 2005	40.58	40.79	40.13	40.30	1,031,789	+0.28(+0.71%)
Jul 13, 2005	39.71	40.20	39.58	40.02	1,005,575	+0.20(+0.49%)
Jul 12, 2005	40.09	40.17	39.70	39.82	1,252,413	-0.36(-0.91%)
Jul 11, 2005	40.00	40.32	39.86	40.18	2,319,754	+0.59(+1.48%)
Jul 08, 2005	39.13	39.77	39.11	39.60	1,379,432	+0.43(+1.09%)
Jul 07, 2005	39.02	39.39	38.60	39.17	2,051,653	-0.20(-0.52%)
Jul 06, 2005	39.87	40.04	39.30	39.38	1,513,538	-0.50(-1.25%)
Jul 05, 2005	39.91	40.08	39.83	39.87	1,939,597	-0.04(-0.09%)
Jul 01, 2005	39.95	39.99	39.73	39.91	1,289,090	+0.10(+0.25%)
Jun 30, 2005	39.33	39.94	39.15	39.81	1,940,610	+0.28(+0.70%)
Jun 29, 2005	38.59	39.86	38.43	39.54	3,066,679	+1.08(+2.82%)
Jun 28, 2005	37.90	38.46	37.87	38.45	2,290,278	+0.77(+2.05%)
Jun 27, 2005	38.22	38.23	36.75	37.68	2,711,274	-0.80(-2.08%)
Jun 24, 2005	38.46	38.74	38.08	38.48	1,831,030	-0.16(-0.41%)
Jun 23, 2005	38.83	39.29	38.59	38.64	2,344,730	-0.11(-0.28%)
Jun 22, 2005	39.06	39.09	38.56	38.74	2,021,839	-0.18(-0.46%)
Jun 21, 2005	38.61	38.97	38.34	38.92	2,266,539	+0.31(+0.81%)
Jun 20, 2005	37.86	38.73	37.86	38.61	1,691,185	+0.57(+1.50%)
Jun 17, 2005	38.35	38.39	37.94	38.04	1,925,647	-0.12(-0.30%)
Jun 16, 2005	37.69	38.25	37.55	38.16	1,636,732	+0.20(+0.54%)
Jun 15, 2005	38.22	38.22	37.69	37.95	1,900,671	-0.29(-0.77%)
Jun 14, 2005	37.78	38.67	37.78	38.25	3,351,319	+0.20(+0.54%)
Jun 13, 2005	35.83	38.04	35.83	38.04	4,684,736	+2.27(+6.34%)
Jun 10, 2005	37.02	37.02	35.50	35.78	1,402,833	-0.36(-0.98%)
Jun 09, 2005	35.95	36.20	35.68	36.13	1,501,500	+0.12(+0.35%)
Jun 08, 2005	36.42	36.52	35.87	36.01	1,017,163	-0.31(-0.86%)
Jun 07, 2005	36.13	37.05	36.09	36.32	1,839,355	+0.22(+0.62%)
Jun 06, 2005	35.73	36.28	35.61	36.10	1,233,849	+0.36(+1.02%)
Jun 03, 2005	35.64	35.99	35.51	35.73	1,051,815	+0.03(+0.07%)
Jun 02, 2005	35.59	35.86	35.49	35.70	1,376,057	-0.06(-0.17%)
Jun 01, 2005	35.69	36.06	35.46	35.77	1,702,661	-0.03(-0.07%)
May 31, 2005	35.66	35.91	35.46	35.79	1,805,941	+0.02(+0.05%)
May 27, 2005	35.42	35.84	35.29	35.78	2,248,201	+0.20(+0.57%)
May 26, 2005	35.06	35.62	34.88	35.57	3,818,667	+0.51(+1.44%)
May 25, 2005	34.93	35.10	34.63	35.06	1,695,010	+0.04(+0.13%)
May 24, 2005	34.98	35.09	34.54	35.02	2,495,713	+0.01(+0.03%)
May 23, 2005	34.60	35.09	34.29	35.01	2,073,254	+0.40(+1.16%)
May 20, 2005	34.84	34.99	34.59	34.61	2,036,240	-0.42(-1.19%)
May 19, 2005	34.90	35.06	34.66	35.03	1,717,511	+0.05(+0.15%)
May 18, 2005	34.60	35.10	34.59	34.98	3,046,878	+0.45(+1.31%)
May 17, 2005	33.74	34.52	33.64	34.52	2,492,225	+0.58(+1.70%)
May 16, 2005	33.46	34.01	33.15	33.95	2,205,111	+0.45(+1.35%)
May 13, 2005	33.77	33.77	33.15	33.49	1,615,019	-0.17(-0.50%)
May 12, 2005	34.18	34.93	33.63	33.66	2,778,665	-0.57(-1.66%)
May 11, 2005	34.13	34.34	33.65	34.23	1,449,523	+0.01(+0.03%)
May 10, 2005	33.91	34.22	33.78	34.22	2,014,526	+0.12(+0.34%)
May 09, 2005	33.87	34.22	33.55	34.10	1,677,009	+0.29(+0.87%)
May 06, 2005	34.18	34.58	33.55	33.81	3,246,014	+0.21(+0.63%)
May 05, 2005	32.75	33.60	32.47	33.60	2,745,476	+0.91(+2.77%)
May 04, 2005	33.00	33.00	32.29	32.69	2,942,923	+0.21(+0.66%)
May 03, 2005	32.75	32.86	32.21	32.48	2,211,186	-0.41(-1.24%)
May 02, 2005	32.83	32.99	32.47	32.89	2,144,470	+0.00(+0.00%)
Apr 29, 2005	32.22	32.89	31.99	32.89	2,578,742	+0.89(+2.78%)
Apr 28, 2005	32.27	32.42	31.97	32.00	2,369,707	-0.31(-0.96%)
Apr 27, 2005	32.04	32.31	31.87	32.31	2,471,974	+0.27(+0.83%)
Apr 26, 2005	31.57	32.12	31.53	32.04	2,142,783	+0.36(+1.12%)
Apr 25, 2005	31.26	31.75	31.13	31.69	2,583,130	+0.51(+1.63%)
Apr 22, 2005	31.73	31.76	31.05	31.18	3,742,276	-0.55(-1.74%)
Apr 21, 2005	31.58	32.00	31.56	31.73	4,354,645	+0.29(+0.93%)
Apr 20, 2005	32.04	32.27	31.22	31.44	3,715,275	-0.70(-2.18%)
Apr 19, 2005	31.94	32.22	31.78	32.14	2,483,000	+0.23(+0.72%)
Apr 18, 2005	33.11	33.12	31.56	31.91	4,676,523	-1.24(-3.75%)
Apr 15, 2005	33.52	33.78	32.98	33.15	3,851,632	-0.52(-1.56%)
Apr 14, 2005	33.69	33.92	33.21	33.68	2,777,427	-0.01(-0.03%)
Apr 13, 2005	34.32	34.44	33.66	33.69	2,691,473	-0.76(-2.19%)
Apr 12, 2005	34.01	34.60	33.86	34.44	3,328,255	+0.19(+0.54%)
Apr 11, 2005	33.88	34.29	33.87	34.26	1,633,920	+0.35(+1.02%)
Apr 08, 2005	34.58	34.58	33.58	33.91	4,077,993	-0.72(-2.08%)
Apr 07, 2005	34.62	34.66	34.33	34.63	1,859,043	-0.03(-0.08%)
Apr 06, 2005	34.48	34.71	34.16	34.66	2,814,442	+0.20(+0.57%)
Apr 05, 2005	34.35	34.77	34.32	34.46	4,061,905	-0.55(-1.57%)
Apr 04, 2005	33.76	35.04	33.74	35.01	3,252,539	+1.36(+4.04%)
Apr 01, 2005	33.56	33.70	33.12	33.65	1,994,725	+0.10(+0.29%)
Mar 31, 2005	33.53	33.77	33.45	33.55	2,334,492	+0.12(+0.35%)
Mar 30, 2005	32.38	33.64	32.34	33.44	2,711,387	+1.19(+3.69%)
Mar 29, 2005	32.19	32.72	32.18	32.25	1,858,256	+0.11(+0.33%)
Mar 28, 2005	31.60	32.80	31.42	32.14	5,869,534	-1.68(-4.97%)
Mar 24, 2005	33.81	34.11	33.71	33.82	1,271,876	-0.09(-0.26%)
Mar 23, 2005	33.30	34.12	33.20	33.91	1,551,228	+0.67(+2.01%)
Mar 22, 2005	32.93	33.63	32.86	33.24	1,836,655	+0.22(+0.67%)
Mar 21, 2005	33.19	33.26	32.87	33.02	1,257,138	+0.08(+0.24%)
Mar 18, 2005	33.10	33.16	32.71	32.94	1,474,049	-0.15(-0.46%)
Mar 17, 2005	32.88	33.16	32.59	33.09	888,344	+0.36(+1.09%)
Mar 16, 2005	32.80	32.93	32.37	32.74	1,474,386	-0.12(-0.35%)
Mar 15, 2005	33.71	33.71	32.85	32.85	1,247,800	-0.92(-2.71%)
Mar 14, 2005	33.47	33.82	33.33	33.77	1,029,427	+0.35(+1.04%)
Mar 11, 2005	33.55	33.83	33.42	33.42	2,227,837	-0.20(-0.61%)
Mar 10, 2005	33.78	34.02	33.56	33.62	1,441,647	-0.12(-0.34%)
Mar 09, 2005	34.00	34.17	33.73	33.74	2,064,704	-0.26(-0.76%)
Mar 08, 2005	34.00	34.15	33.52	34.00	2,059,979	-0.14(-0.42%)
Mar 07, 2005	33.87	34.27	33.73	34.14	1,310,241	+0.19(+0.55%)
Mar 04, 2005	33.27	34.04	33.20	33.95	2,184,747	+0.91(+2.74%)
Mar 03, 2005	33.07	33.33	32.63	33.05	3,010,652	-0.06(-0.19%)
Mar 02, 2005	33.69	33.78	32.98	33.11	2,019,477	-0.58(-1.72%)
Mar 01, 2005	33.15	33.83	33.06	33.69	2,197,573	+0.50(+1.50%)
Feb 28, 2005	33.40	33.53	32.96	33.19	1,770,276	-0.40(-1.19%)
Feb 25, 2005	33.15	33.62	33.06	33.59	1,510,501	+0.38(+1.15%)
Feb 24, 2005	32.84	33.21	32.68	33.21	1,624,582	+0.35(+1.05%)
Feb 23, 2005	32.35	32.86	32.32	32.86	1,312,828	+0.50(+1.54%)
Feb 22, 2005	32.44	33.11	32.36	32.36	2,063,804	-0.32(-0.98%)
Feb 18, 2005	32.63	32.86	32.58	32.68	1,334,542	+0.05(+0.16%)
Feb 17, 2005	32.38	32.81	32.38	32.63	1,811,904	+0.12(+0.36%)
Feb 16, 2005	31.91	32.65	31.86	32.51	1,599,380	+0.42(+1.30%)
Feb 15, 2005	32.26	32.38	31.87	32.10	1,766,564	-0.25(-0.77%)
Feb 14, 2005	32.18	32.51	32.13	32.34	992,975	+0.04(+0.14%)
Feb 11, 2005	32.00	32.45	31.86	32.30	1,663,284	+0.20(+0.61%)
Feb 10, 2005	32.21	32.35	31.91	32.10	1,091,980	-0.14(-0.44%)
Feb 09, 2005	32.67	32.85	32.17	32.25	2,323,467	-0.56(-1.71%)
Feb 08, 2005	32.22	32.81	32.13	32.81	2,636,120	+0.47(+1.46%)
Feb 07, 2005	32.10	32.48	31.82	32.34	1,467,411	+0.07(+0.22%)
Feb 04, 2005	31.78	32.65	31.55	32.27	3,437,386	-0.27(-0.82%)
Feb 03, 2005	31.93	32.59	31.82	32.53	3,929,260	+0.60(+1.89%)
Feb 02, 2005	31.66	32.00	31.51	31.93	2,352,156	+0.35(+1.10%)
Feb 01, 2005	30.66	31.76	30.66	31.58	4,739,414	+0.92(+3.02%)
Jan 31, 2005	29.81	30.84	29.64	30.66	3,948,836	+0.84(+2.83%)
Jan 28, 2005	28.80	30.22	28.80	29.81	8,433,426	+2.84(+10.55%)
Jan 27, 2005	26.83	27.29	26.78	26.97	1,372,231	-0.05(-0.20%)
Jan 26, 2005	27.07	27.31	26.91	27.02	1,113,468	+0.12(+0.46%)
Jan 25, 2005	27.51	27.69	26.82	26.90	1,909,783	-0.52(-1.91%)
Jan 24, 2005	27.39	27.70	27.39	27.42	1,468,761	+0.00(+0.00%)
Jan 21, 2005	27.50	27.71	27.36	27.42	1,032,577	-0.13(-0.48%)
Jan 20, 2005	26.99	27.84	26.99	27.55	2,550,503	+0.57(+2.11%)
Jan 19, 2005	27.63	27.73	26.92	26.99	2,389,283	-0.79(-2.85%)
Jan 18, 2005	27.55	27.88	27.42	27.78	882,044	+0.21(+0.77%)
Jan 14, 2005	28.03	28.20	27.47	27.56	1,645,058	-0.46(-1.65%)
Jan 13, 2005	28.43	28.66	28.03	28.03	3,277,853	+0.26(+0.93%)
Jan 12, 2005	27.64	27.87	27.41	27.77	1,669,584	+0.01(+0.03%)
Jan 11, 2005	27.73	27.95	27.56	27.76	1,522,539	-0.06(-0.22%)
Jan 10, 2005	27.25	27.82	27.11	27.82	3,127,883	+0.37(+1.36%)
Jan 07, 2005	27.62	27.63	27.19	27.45	1,762,739	-0.26(-0.93%)
Jan 06, 2005	27.17	27.91	27.17	27.71	1,652,145	+0.45(+1.66%)
Jan 05, 2005	27.17	27.46	27.02	27.25	1,517,814	-0.01(-0.03%)
Jan 04, 2005	27.62	27.78	26.96	27.26	3,862,545	-0.36(-1.29%)
Jan 03, 2005	27.92	27.98	27.55	27.62	1,926,547	-0.35(-1.24%)
Dec 31, 2004	28.09	28.16	27.81	27.96	1,097,605	-0.14(-0.51%)
Dec 30, 2004	27.84	28.19	27.83	28.11	1,431,072	+0.20(+0.70%)
Dec 29, 2004	27.78	27.95	27.57	27.91	1,008,163	+0.13(+0.48%)
Dec 28, 2004	27.42	27.80	27.29	27.78	1,506,788	+0.30(+1.10%)
Dec 27, 2004	27.29	27.68	26.95	27.47	2,268,564	+0.32(+1.18%)
Dec 23, 2004	27.20	27.50	26.84	27.15	3,932,636	-0.40(-1.45%)
Dec 22, 2004	28.11	28.11	27.11	27.55	5,932,874	-1.38(-4.76%)
Dec 21, 2004	28.67	29.08	28.62	28.93	1,855,218	+0.37(+1.31%)
Dec 20, 2004	28.40	28.70	28.33	28.56	1,091,867	+0.20(+0.72%)
Dec 17, 2004	28.35	28.45	27.74	28.35	2,597,981	-0.44(-1.51%)
Dec 16, 2004	28.90	29.04	28.67	28.79	1,087,817	-0.11(-0.37%)
Dec 15, 2004	28.86	28.96	28.50	28.90	1,867,594	+0.04(+0.15%)
Dec 14, 2004	28.71	28.91	28.62	28.85	1,097,492	-0.01(-0.03%)
Dec 13, 2004	28.41	28.86	28.09	28.86	2,892,071	+0.42(+1.47%)
Dec 10, 2004	28.78	29.06	28.13	28.44	1,079,154	+0.18(+0.63%)
Dec 09, 2004	28.35	28.40	27.96	28.27	1,540,990	-0.07(-0.25%)
Dec 08, 2004	27.82	28.39	27.78	28.34	1,939,935	+0.75(+2.71%)
Dec 07, 2004	27.69	27.73	27.55	27.59	1,752,388	-0.11(-0.39%)
Dec 06, 2004	26.81	27.95	26.76	27.70	2,313,116	+0.75(+2.77%)
Dec 03, 2004	27.02	27.24	26.76	26.95	1,070,716	-0.07(-0.26%)
Dec 02, 2004	26.56	27.14	26.43	27.02	1,828,217	+0.46(+1.74%)

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.