Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.86	37.43	36.64	37.30	1,279,994	+0.47(+1.28%)
Nov 29, 2005	36.55	36.99	36.53	36.83	494,819	+0.40(+1.10%)
Nov 28, 2005	36.85	36.85	36.38	36.43	784,645	-0.36(-0.98%)
Nov 25, 2005	36.24	36.87	36.05	36.79	341,934	+0.76(+2.11%)
Nov 23, 2005	35.67	36.28	35.51	36.03	630,735	+0.41(+1.15%)
Nov 22, 2005	35.73	35.99	35.32	35.62	593,141	-0.35(-0.97%)
Nov 21, 2005	34.99	35.98	34.97	35.97	813,881	+0.82(+2.33%)
Nov 18, 2005	35.44	35.46	34.90	35.15	912,351	+0.04(+0.11%)
Nov 17, 2005	34.12	35.11	34.07	35.11	1,837,653	+0.96(+2.81%)
Nov 16, 2005	34.81	35.10	34.07	34.15	1,142,631	-0.66(-1.90%)
Nov 15, 2005	34.88	35.12	34.62	34.81	998,782	-0.26(-0.74%)
Nov 14, 2005	35.86	35.87	34.75	35.07	852,891	-0.50(-1.41%)
Nov 11, 2005	35.99	36.02	35.43	35.57	795,408	-0.38(-1.06%)
Nov 10, 2005	34.75	36.00	34.51	35.95	1,185,198	+1.04(+2.98%)
Nov 09, 2005	35.05	35.18	34.60	34.91	1,151,038	-0.21(-0.60%)
Nov 08, 2005	35.66	35.72	34.53	35.12	1,701,358	+0.30(+0.86%)
Nov 07, 2005	34.13	34.92	33.75	34.82	1,077,496	+1.02(+3.02%)
Nov 04, 2005	33.98	34.19	33.50	33.80	1,562,930	-0.34(-1.00%)
Nov 03, 2005	33.96	35.04	33.21	34.14	3,328,814	-2.04(-5.64%)
Nov 02, 2005	35.18	37.13	34.98	36.18	1,765,780	+1.09(+3.11%)
Nov 01, 2005	35.72	35.83	35.00	35.09	1,352,639	-0.50(-1.40%)
Oct 31, 2005	35.25	36.21	35.00	35.59	1,698,666	+0.29(+0.82%)
Oct 28, 2005	34.05	35.38	34.05	35.30	1,253,838	+1.32(+3.88%)
Oct 27, 2005	34.56	34.85	33.96	33.98	825,495	-0.61(-1.76%)
Oct 26, 2005	34.88	35.16	34.35	34.59	935,478	-0.41(-1.17%)
Oct 25, 2005	34.80	35.16	34.56	35.00	1,245,248	+0.07(+0.20%)
Oct 24, 2005	35.19	35.33	34.58	34.93	1,035,165	-0.12(-0.34%)
Oct 21, 2005	34.59	35.74	34.41	35.05	1,419,008	+0.70(+2.04%)
Oct 20, 2005	34.77	34.78	33.73	34.35	1,651,719	-0.25(-0.72%)
Oct 19, 2005	33.99	35.00	33.03	34.60	1,041,559	+0.41(+1.20%)
Oct 18, 2005	34.19	34.45	33.86	34.19	802,462	-0.20(-0.58%)
Oct 17, 2005	33.85	34.41	33.62	34.39	740,045	+0.44(+1.30%)
Oct 14, 2005	33.74	34.19	33.00	33.95	1,238,296	+0.11(+0.33%)
Oct 13, 2005	33.31	34.36	33.24	33.84	1,012,030	+0.35(+1.05%)
Oct 12, 2005	34.00	34.50	33.16	33.49	2,075,488	-0.56(-1.64%)
Oct 11, 2005	34.21	34.41	34.00	34.05	1,832,141	-0.15(-0.44%)
Oct 10, 2005	34.08	34.21	33.53	34.20	1,161,750	-0.16(-0.47%)
Oct 07, 2005	33.65	34.56	33.36	34.36	1,133,581	+0.76(+2.26%)
Oct 06, 2005	33.39	34.00	33.00	33.60	2,456,724	-0.57(-1.67%)
Oct 05, 2005	35.02	35.30	34.17	34.17	1,340,488	-1.02(-2.90%)
Oct 04, 2005	36.11	36.11	35.19	35.19	869,704	-0.70(-1.95%)
Oct 03, 2005	35.80	36.43	35.72	35.89	890,821	+0.33(+0.93%)
Sep 30, 2005	35.98	36.34	35.30	35.56	1,859,115	-0.53(-1.47%)
Sep 29, 2005	36.52	36.59	35.63	36.09	1,417,817	-0.44(-1.20%)
Sep 28, 2005	37.45	37.45	36.33	36.53	837,921	-0.67(-1.80%)
Sep 27, 2005	37.15	37.47	36.88	37.20	840,453	+0.16(+0.43%)
Sep 26, 2005	36.61	37.24	36.37	37.04	849,334	+0.54(+1.48%)
Sep 23, 2005	36.50	37.03	35.60	36.50	1,519,990	+0.46(+1.28%)
Sep 22, 2005	36.04	36.19	35.40	36.04	822,322	+0.46(+1.29%)
Sep 21, 2005	36.69	36.69	35.40	35.58	1,760,636	-0.97(-2.65%)
Sep 20, 2005	37.75	37.85	36.12	36.55	1,701,019	-0.94(-2.51%)
Sep 19, 2005	39.56	39.70	37.30	37.49	2,234,265	-2.23(-5.61%)
Sep 16, 2005	38.74	40.00	38.65	39.72	1,393,678	+0.80(+2.06%)
Sep 15, 2005	38.64	39.34	38.60	38.92	832,556	+0.18(+0.46%)
Sep 14, 2005	39.49	39.70	38.71	38.74	946,600	-0.88(-2.22%)
Sep 13, 2005	39.51	39.99	39.31	39.62	694,164	-0.16(-0.40%)
Sep 12, 2005	39.70	39.88	39.29	39.78	394,434	+0.25(+0.63%)
Sep 09, 2005	38.99	39.72	38.88	39.53	633,482	+0.55(+1.41%)
Sep 08, 2005	39.08	39.78	38.72	38.98	600,878	-0.29(-0.74%)
Sep 07, 2005	39.11	39.44	38.93	39.27	773,077	+0.15(+0.38%)
Sep 06, 2005	39.21	39.59	39.00	39.12	811,588	-0.08(-0.20%)
Sep 02, 2005	39.48	39.98	39.00	39.20	990,381	-0.29(-0.73%)
Sep 01, 2005	39.20	39.69	38.85	39.49	1,137,891	+0.29(+0.74%)
Aug 31, 2005	38.76	39.26	38.44	39.20	977,349	+0.58(+1.50%)
Aug 30, 2005	38.72	38.92	38.38	38.62	1,255,190	-0.19(-0.49%)
Aug 29, 2005	37.69	38.95	37.68	38.81	1,238,130	+0.81(+2.13%)
Aug 26, 2005	38.10	38.30	37.65	38.00	928,265	-0.15(-0.39%)
Aug 25, 2005	38.17	38.27	37.54	38.15	757,901	+0.05(+0.13%)
Aug 24, 2005	37.97	38.60	37.74	38.10	1,464,105	+0.14(+0.37%)
Aug 23, 2005	37.59	38.02	37.48	37.96	1,302,187	+0.20(+0.53%)
Aug 22, 2005	37.79	37.96	37.00	37.76	2,142,124	+0.06(+0.16%)
Aug 19, 2005	37.95	37.95	37.55	37.70	995,600	+0.00(+0.00%)
Aug 18, 2005	37.62	37.95	37.42	37.70	2,721,362	-0.24(-0.63%)
Aug 17, 2005	38.18	38.58	37.86	37.94	1,820,791	-0.34(-0.89%)
Aug 16, 2005	38.09	38.46	38.05	38.28	1,336,726	-0.17(-0.44%)
Aug 15, 2005	37.50	38.60	37.44	38.45	1,630,831	+0.58(+1.53%)
Aug 12, 2005	38.20	38.23	37.60	37.87	1,524,714	-0.21(-0.55%)
Aug 11, 2005	37.55	38.42	37.53	38.08	1,548,488	+0.36(+0.95%)
Aug 10, 2005	37.75	38.00	37.50	37.72	1,914,918	+0.01(+0.03%)
Aug 09, 2005	37.73	37.84	37.48	37.71	949,214	-0.02(-0.05%)
Aug 08, 2005	37.69	38.00	37.38	37.73	1,794,256	+0.21(+0.56%)
Aug 05, 2005	37.34	37.61	37.00	37.52	1,302,663	+0.21(+0.56%)
Aug 04, 2005	37.41	37.76	37.05	37.31	2,042,442	-0.45(-1.19%)
Aug 03, 2005	37.49	37.81	37.01	37.76	1,598,783	+0.23(+0.61%)
Aug 02, 2005	37.32	38.08	36.25	37.53	7,874,622	-1.59(-4.06%)
Aug 01, 2005	38.89	40.15	38.75	39.12	3,334,827	+0.33(+0.85%)
Jul 29, 2005	38.95	39.00	38.31	38.79	1,350,281	-0.17(-0.44%)
Jul 28, 2005	37.72	39.53	37.62	38.96	2,751,201	+1.41(+3.75%)
Jul 27, 2005	36.69	37.81	36.49	37.55	1,212,948	+1.08(+2.96%)
Jul 26, 2005	35.77	36.70	35.68	36.47	1,752,155	+0.56(+1.56%)
Jul 25, 2005	36.97	36.97	35.57	35.91	1,843,985	-0.97(-2.63%)
Jul 22, 2005	37.45	37.49	36.35	36.88	2,129,183	-0.43(-1.15%)
Jul 21, 2005	37.64	37.73	36.87	37.31	2,002,492	-0.49(-1.30%)
Jul 20, 2005	38.52	38.53	37.53	37.80	2,434,220	-0.14(-0.37%)
Jul 19, 2005	41.46	41.50	37.15	37.94	7,050,389	-3.17(-7.71%)
Jul 18, 2005	40.96	41.50	40.69	41.11	1,751,587	+0.51(+1.26%)
Jul 15, 2005	40.40	40.67	39.86	40.60	1,655,944	+0.72(+1.81%)
Jul 14, 2005	40.16	40.25	39.35	39.88	2,068,817	-0.08(-0.20%)
Jul 13, 2005	38.86	40.15	38.58	39.96	1,724,591	+1.22(+3.15%)
Jul 12, 2005	38.54	39.00	38.35	38.74	929,967	-0.05(-0.13%)
Jul 11, 2005	38.70	39.16	38.52	38.79	847,931	+0.39(+1.02%)
Jul 08, 2005	38.15	38.80	37.62	38.40	1,849,076	+0.57(+1.51%)
Jul 07, 2005	37.37	38.43	37.14	37.83	1,236,801	+0.07(+0.19%)
Jul 06, 2005	38.49	38.55	37.40	37.76	888,663	-0.52(-1.36%)
Jul 05, 2005	37.60	38.45	37.44	38.28	1,389,500	+0.59(+1.57%)
Jul 01, 2005	36.54	37.98	36.51	37.69	1,714,600	+1.08(+2.95%)
Jun 30, 2005	37.29	37.58	36.00	36.61	2,007,964	-0.66(-1.77%)
Jun 29, 2005	38.54	39.58	36.72	37.27	5,347,419	-1.24(-3.22%)
Jun 28, 2005	37.75	38.67	37.25	38.51	1,746,655	+0.15(+0.39%)
Jun 27, 2005	37.21	38.96	37.20	38.36	3,495,138	+2.02(+5.56%)
Jun 24, 2005	36.39	36.79	36.00	36.34	517,360	-0.25(-0.68%)
Jun 23, 2005	35.80	37.19	35.30	36.59	3,167,404	-0.61(-1.64%)
Jun 22, 2005	37.87	37.91	36.94	37.20	1,146,848	-0.40(-1.06%)
Jun 21, 2005	37.28	38.30	36.95	37.60	1,344,903	+0.62(+1.68%)
Jun 20, 2005	37.18	37.35	36.45	36.98	1,420,547	-0.42(-1.12%)
Jun 17, 2005	37.88	38.15	37.07	37.40	2,116,442	-0.13(-0.35%)
Jun 16, 2005	37.75	38.23	37.34	37.53	1,373,793	-0.45(-1.18%)
Jun 15, 2005	39.38	39.43	37.20	37.98	1,824,526	-1.25(-3.19%)
Jun 14, 2005	38.82	39.60	38.82	39.23	1,402,560	+0.24(+0.62%)
Jun 13, 2005	38.59	39.35	38.11	38.99	1,127,507	+0.52(+1.35%)
Jun 10, 2005	38.99	39.09	37.86	38.47	1,147,464	-0.43(-1.11%)
Jun 09, 2005	36.33	39.20	35.99	38.90	3,487,626	+2.62(+7.22%)
Jun 08, 2005	36.25	36.71	35.90	36.28	1,055,827	-0.03(-0.08%)
Jun 07, 2005	35.54	36.80	35.22	36.31	1,394,033	+0.86(+2.43%)
Jun 06, 2005	35.00	35.58	34.71	35.45	796,879	+0.63(+1.81%)
Jun 03, 2005	35.46	35.46	34.47	34.82	940,197	-0.62(-1.75%)
Jun 02, 2005	35.21	35.59	34.78	35.44	1,352,748	+0.15(+0.43%)
Jun 01, 2005	34.56	35.47	34.55	35.29	1,680,855	+0.62(+1.79%)
May 31, 2005	35.08	35.08	34.54	34.67	662,540	-0.30(-0.86%)
May 27, 2005	35.10	35.10	34.90	34.97	397,626	-0.03(-0.09%)
May 26, 2005	34.55	35.04	34.55	35.00	913,761	+0.61(+1.77%)
May 25, 2005	34.99	34.99	33.87	34.39	1,447,348	-0.60(-1.71%)
May 24, 2005	35.09	35.27	34.80	34.99	1,018,600	-0.15(-0.43%)
May 23, 2005	35.24	35.53	34.79	35.14	1,728,523	+0.44(+1.27%)
May 20, 2005	33.50	34.70	33.33	34.70	2,021,106	+1.25(+3.74%)
May 19, 2005	33.05	33.48	32.65	33.45	1,448,363	+0.59(+1.80%)
May 18, 2005	31.96	33.07	31.70	32.86	2,824,000	+0.96(+3.01%)
May 17, 2005	31.90	32.14	31.64	31.90	3,179,094	-0.04(-0.13%)
May 16, 2005	32.61	32.62	31.50	31.94	2,136,556	-0.85(-2.59%)
May 13, 2005	32.66	32.89	32.15	32.79	1,284,486	+0.14(+0.43%)
May 12, 2005	33.25	33.47	32.50	32.65	2,140,568	-0.65(-1.95%)
May 11, 2005	33.01	33.50	32.45	33.30	1,403,366	+0.51(+1.56%)
May 10, 2005	32.05	33.36	31.90	32.79	1,849,284	+0.09(+0.28%)
May 09, 2005	30.93	33.00	30.80	32.70	4,250,222	+1.91(+6.20%)
May 06, 2005	31.32	31.38	30.72	30.79	2,473,624	-0.53(-1.69%)
May 05, 2005	29.82	31.41	29.60	31.32	4,638,979	+1.72(+5.81%)
May 04, 2005	29.20	29.80	28.73	29.60	6,070,413	+0.58(+2.00%)
May 03, 2005	33.80	33.85	29.01	29.02	21,790,056	-3.13(-9.74%)
May 02, 2005	31.56	32.82	31.22	32.15	3,992,478	+0.71(+2.26%)
Apr 29, 2005	32.61	32.88	31.29	31.44	3,578,835	-1.02(-3.14%)
Apr 28, 2005	33.32	33.32	32.21	32.46	2,265,966	-0.91(-2.73%)
Apr 27, 2005	33.00	34.02	32.55	33.37	2,201,969	-0.49(-1.45%)
Apr 26, 2005	34.21	34.43	33.78	33.86	1,733,238	-0.24(-0.70%)
Apr 25, 2005	33.33	34.45	32.96	34.10	1,983,694	+1.04(+3.15%)
Apr 22, 2005	32.64	33.15	32.18	33.06	1,772,687	+0.67(+2.07%)
Apr 21, 2005	32.25	32.89	32.19	32.39	1,580,234	+0.38(+1.19%)
Apr 20, 2005	33.66	33.75	31.95	32.01	2,596,378	-1.72(-5.10%)
Apr 19, 2005	33.45	34.00	33.27	33.73	1,598,321	+0.47(+1.41%)
Apr 18, 2005	32.86	33.54	32.76	33.26	1,487,619	+0.53(+1.62%)
Apr 15, 2005	32.38	33.83	32.38	32.73	2,935,702	+0.34(+1.05%)
Apr 14, 2005	32.75	33.16	32.36	32.39	1,224,417	-0.37(-1.13%)
Apr 13, 2005	32.77	33.40	32.31	32.76	1,794,802	-0.01(-0.03%)
Apr 12, 2005	33.21	33.42	32.40	32.77	2,129,921	-0.29(-0.88%)
Apr 11, 2005	33.63	33.70	32.00	33.06	3,112,160	+1.06(+3.31%)
Apr 08, 2005	33.34	33.34	31.76	32.00	2,467,936	-1.34(-4.02%)
Apr 07, 2005	33.27	33.47	32.82	33.34	1,247,921	+0.07(+0.21%)
Apr 06, 2005	34.21	34.36	33.25	33.27	1,167,918	-0.70(-2.06%)
Apr 05, 2005	32.51	35.63	32.49	33.97	4,860,338	+1.59(+4.91%)
Apr 04, 2005	33.44	33.45	31.77	32.38	3,309,211	-1.08(-3.23%)
Apr 01, 2005	34.44	34.84	33.38	33.46	1,451,524	-0.80(-2.34%)
Mar 31, 2005	33.99	34.91	33.35	34.26	1,805,140	+0.20(+0.59%)
Mar 30, 2005	33.92	34.51	32.66	34.06	2,155,000	+0.36(+1.07%)
Mar 29, 2005	34.10	34.55	33.14	33.70	2,762,031	-0.90(-2.60%)
Mar 28, 2005	35.00	35.00	34.56	34.60	1,227,029	-0.38(-1.09%)
Mar 24, 2005	34.95	35.82	34.60	34.98	1,111,974	-0.40(-1.13%)
Mar 23, 2005	35.12	35.83	35.12	35.38	1,004,488	+0.15(+0.43%)
Mar 22, 2005	36.68	36.68	35.12	35.23	1,658,984	-1.31(-3.59%)
Mar 21, 2005	36.96	37.18	36.17	36.54	1,228,184	-0.53(-1.43%)
Mar 18, 2005	36.61	37.20	36.50	37.07	1,829,775	+0.43(+1.17%)
Mar 17, 2005	36.21	37.47	36.21	36.64	2,393,133	+0.29(+0.80%)
Mar 16, 2005	32.73	38.13	32.50	36.35	8,874,341	+3.61(+11.03%)
Mar 15, 2005	33.08	33.27	32.58	32.74	763,252	-0.30(-0.91%)
Mar 14, 2005	33.20	33.63	32.81	33.04	1,421,523	-0.18(-0.54%)
Mar 11, 2005	33.88	34.17	32.94	33.22	1,509,831	-0.40(-1.19%)
Mar 10, 2005	34.30	34.44	33.45	33.62	1,913,693	-0.66(-1.93%)
Mar 09, 2005	35.13	35.32	34.11	34.28	1,736,418	-0.90(-2.56%)
Mar 08, 2005	35.68	35.85	34.81	35.18	1,266,653	-0.68(-1.90%)
Mar 07, 2005	35.61	36.07	35.15	35.86	863,751	+0.57(+1.62%)
Mar 04, 2005	34.89	35.98	34.69	35.29	1,216,632	+0.66(+1.91%)
Mar 03, 2005	34.56	34.92	34.50	34.63	1,161,952	-0.15(-0.43%)
Mar 02, 2005	34.69	35.05	34.40	34.78	1,193,034	-0.07(-0.20%)
Mar 01, 2005	34.15	35.25	34.15	34.85	2,031,885	+0.70(+2.05%)
Feb 28, 2005	35.11	35.29	33.70	34.15	2,509,173	-0.90(-2.57%)
Feb 25, 2005	34.86	35.50	34.50	35.05	1,122,286	+0.32(+0.92%)
Feb 24, 2005	34.17	34.88	33.62	34.73	1,554,761	+0.40(+1.17%)
Feb 23, 2005	33.97	34.56	33.30	34.33	2,242,758	+0.41(+1.21%)
Feb 22, 2005	35.59	35.77	33.71	33.92	3,555,666	-1.99(-5.54%)
Feb 18, 2005	36.65	37.27	35.59	35.91	2,949,869	-0.78(-2.13%)
Feb 17, 2005	37.15	37.78	36.50	36.69	2,017,628	-0.50(-1.34%)
Feb 16, 2005	36.40	37.19	35.31	37.19	8,100,201	-2.02(-5.15%)
Feb 15, 2005	39.95	40.09	38.66	39.21	2,569,140	-0.39(-0.98%)
Feb 14, 2005	39.10	40.66	39.01	39.60	2,168,391	+0.92(+2.38%)
Feb 11, 2005	38.31	39.25	38.31	38.68	1,174,744	+0.24(+0.62%)
Feb 10, 2005	40.17	40.30	38.01	38.44	2,776,958	-1.77(-4.40%)
Feb 09, 2005	41.03	41.03	39.98	40.21	1,082,891	-0.74(-1.81%)
Feb 08, 2005	40.44	41.61	40.43	40.95	1,779,355	+0.44(+1.09%)
Feb 07, 2005	40.50	41.00	40.32	40.51	741,896	-0.14(-0.34%)
Feb 04, 2005	39.94	40.87	39.94	40.65	1,202,898	+0.43(+1.07%)
Feb 03, 2005	40.35	40.77	39.66	40.22	1,218,595	-0.02(-0.05%)
Feb 02, 2005	40.56	40.91	40.21	40.24	1,196,045	-0.32(-0.79%)
Feb 01, 2005	39.85	40.64	39.15	40.56	3,301,629	+0.26(+0.65%)
Jan 31, 2005	38.81	40.54	38.61	40.30	7,945,805	+2.38(+6.28%)
Jan 28, 2005	39.11	39.30	36.57	37.92	5,268,661	-1.09(-2.79%)
Jan 27, 2005	38.76	39.40	38.11	39.01	1,478,533	+0.17(+0.44%)
Jan 26, 2005	39.89	39.94	38.48	38.84	1,390,514	-0.58(-1.47%)
Jan 25, 2005	39.48	39.98	39.20	39.42	1,117,389	+0.04(+0.10%)
Jan 24, 2005	41.30	41.75	39.16	39.38	2,808,560	-0.09(-0.24%)
Jan 21, 2005	39.54	39.83	39.27	39.47	1,536,116	-0.07(-0.17%)
Jan 20, 2005	39.51	40.23	39.36	39.54	974,479	-0.20(-0.50%)
Jan 19, 2005	40.80	40.90	39.62	39.74	1,818,196	-1.03(-2.53%)
Jan 18, 2005	40.95	41.15	40.27	40.77	1,155,965	-0.23(-0.56%)
Jan 14, 2005	41.28	41.38	40.70	41.00	1,638,303	-0.09(-0.22%)
Jan 13, 2005	42.43	42.43	41.08	41.09	2,522,993	-0.95(-2.26%)
Jan 12, 2005	42.20	42.27	41.75	42.04	2,453,644	-0.01(-0.02%)
Jan 11, 2005	40.66	42.41	40.62	42.05	3,145,585	+1.80(+4.47%)
Jan 10, 2005	40.09	40.65	40.00	40.25	889,365	+0.15(+0.37%)
Jan 07, 2005	40.56	40.70	39.98	40.10	1,238,600	-0.22(-0.55%)
Jan 06, 2005	39.87	40.97	39.87	40.32	1,494,395	+0.10(+0.25%)
Jan 05, 2005	39.66	40.66	39.29	40.22	1,980,943	+0.67(+1.69%)
Jan 04, 2005	40.34	40.67	38.94	39.55	1,847,509	-0.16(-0.40%)
Jan 03, 2005	41.00	41.00	39.47	39.71	1,760,318	-0.29(-0.72%)
Dec 31, 2004	40.48	40.49	39.97	40.00	879,000	-0.40(-0.99%)
Dec 30, 2004	40.00	40.50	39.95	40.40	840,200	+0.30(+0.75%)
Dec 29, 2004	39.49	40.15	39.02	40.10	1,588,300	+0.67(+1.70%)
Dec 28, 2004	38.26	39.43	38.21	39.43	642,900	+0.82(+2.12%)
Dec 27, 2004	39.00	39.46	38.04	38.61	843,200	-0.30(-0.77%)
Dec 23, 2004	39.00	39.69	38.01	38.91	1,204,600	-0.06(-0.15%)
Dec 22, 2004	38.00	39.21	37.99	38.97	1,638,100	+0.81(+2.12%)
Dec 21, 2004	36.95	38.28	36.88	38.16	1,640,400	+1.18(+3.19%)
Dec 20, 2004	37.15	38.11	36.52	36.98	1,652,700	+0.47(+1.29%)
Dec 17, 2004	38.27	38.34	35.60	36.51	3,988,700	-1.34(-3.54%)
Dec 16, 2004	38.00	38.37	37.25	37.85	4,248,300	-1.20(-3.07%)
Dec 15, 2004	39.81	41.30	38.13	39.05	4,760,800	-1.15(-2.86%)
Dec 14, 2004	40.17	41.66	39.77	40.20	4,055,100	+0.32(+0.80%)
Dec 13, 2004	40.94	41.50	39.47	39.88	1,868,700	-0.97(-2.37%)
Dec 10, 2004	41.16	41.31	39.88	40.85	1,405,000	-0.32(-0.78%)
Dec 09, 2004	42.02	42.65	40.64	41.17	2,842,300	-1.15(-2.72%)
Dec 08, 2004	41.38	43.09	41.11	42.32	2,420,800	+1.61(+3.95%)
Dec 07, 2004	39.65	42.20	37.61	40.71	4,052,800	+0.85(+2.13%)
Dec 06, 2004	38.62	40.65	38.61	39.86	1,977,100	+0.80(+2.05%)
Dec 03, 2004	40.34	40.43	38.94	39.06	1,647,700	-1.29(-3.20%)
Dec 02, 2004	40.59	41.15	40.09	40.35	1,621,900	-0.10(-0.25%)

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.