Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	48.97	49.18	48.53	48.56	11,743,200	-0.45(-0.92%)
Nov 29, 2005	50.01	50.10	48.82	49.01	18,062,900	-0.99(-1.98%)
Nov 28, 2005	50.62	50.66	49.83	50.00	16,693,000	-0.49(-0.97%)
Nov 25, 2005	50.69	50.87	50.32	50.49	6,317,300	-0.08(-0.16%)
Nov 23, 2005	50.30	50.72	50.07	50.57	11,901,800	+0.37(+0.74%)
Nov 22, 2005	49.34	50.23	48.72	50.20	15,482,900	+0.58(+1.17%)
Nov 21, 2005	49.54	49.80	49.41	49.62	9,839,700	+0.12(+0.24%)
Nov 18, 2005	49.66	49.80	49.01	49.50	13,152,200	+0.26(+0.53%)
Nov 17, 2005	49.04	49.30	48.86	49.24	6,670,600	+0.36(+0.74%)
Nov 16, 2005	48.78	49.20	48.33	48.88	11,759,200	+0.10(+0.21%)
Nov 15, 2005	49.30	49.12	48.31	48.78	16,848,200	-0.52(-1.05%)
Nov 14, 2005	49.41	49.69	49.01	49.30	13,826,200	+0.30(+0.61%)
Nov 11, 2005	49.04	49.48	48.77	49.00	12,114,900	-0.04(-0.08%)
Nov 10, 2005	48.25	49.30	48.15	49.04	18,936,800	+0.84(+1.74%)
Nov 09, 2005	47.61	48.37	47.32	48.20	13,428,300	+0.59(+1.24%)
Nov 08, 2005	47.80	47.85	47.37	47.61	7,506,200	-0.44(-0.92%)
Nov 07, 2005	47.69	48.19	47.75	48.05	12,150,100	+0.36(+0.75%)
Nov 04, 2005	47.40	47.75	47.08	47.69	10,470,300	+0.24(+0.51%)
Nov 03, 2005	48.00	48.13	47.13	47.45	16,018,600	-0.11(-0.23%)
Nov 02, 2005	46.99	47.77	46.61	47.56	12,651,200	+0.57(+1.21%)
Nov 01, 2005	47.12	47.23	46.83	46.99	11,788,800	-0.32(-0.68%)
Oct 31, 2005	46.10	47.55	45.99	47.31	22,586,200	+1.81(+3.98%)
Oct 28, 2005	44.99	45.55	44.76	45.50	12,748,100	+0.76(+1.70%)
Oct 27, 2005	45.44	45.68	44.72	44.74	12,432,700	-0.84(-1.84%)
Oct 26, 2005	45.17	45.98	45.06	45.58	11,937,700	+0.19(+0.42%)
Oct 25, 2005	45.96	46.08	45.25	45.39	15,002,000	-0.82(-1.77%)
Oct 24, 2005	46.09	46.35	45.71	46.21	10,383,800	+0.49(+1.07%)
Oct 21, 2005	45.78	46.10	45.60	45.72	13,367,500	+0.12(+0.26%)
Oct 20, 2005	46.15	46.57	45.40	45.60	18,926,800	-0.39(-0.85%)
Oct 19, 2005	45.13	46.07	44.78	45.99	17,058,200	+0.86(+1.91%)
Oct 18, 2005	45.20	45.50	45.04	45.13	11,988,100	-0.11(-0.24%)
Oct 17, 2005	45.28	45.29	44.84	45.24	9,794,300	+0.20(+0.44%)
Oct 14, 2005	45.18	45.26	44.41	45.04	11,857,800	+0.28(+0.63%)
Oct 13, 2005	44.90	45.10	44.61	44.76	12,455,900	-0.18(-0.40%)
Oct 12, 2005	45.06	45.15	44.60	44.94	15,741,400	-0.08(-0.18%)
Oct 11, 2005	44.99	45.20	44.55	45.02	17,158,300	+0.48(+1.08%)
Oct 10, 2005	44.67	45.00	44.45	44.54	18,904,100	+0.51(+1.16%)
Oct 07, 2005	44.02	44.23	43.75	44.03	12,259,700	+0.10(+0.23%)
Oct 06, 2005	43.95	44.45	43.30	43.93	20,353,200	+0.43(+0.99%)
Oct 05, 2005	43.95	43.97	43.50	43.50	12,271,800	-0.35(-0.80%)
Oct 04, 2005	44.05	44.29	43.76	43.85	12,078,800	+0.09(+0.21%)
Oct 03, 2005	44.04	44.42	43.69	43.76	16,613,900	-0.06(-0.14%)
Sep 30, 2005	43.48	43.87	43.35	43.82	13,653,500	+0.28(+0.64%)
Sep 29, 2005	43.29	43.58	43.01	43.54	16,016,000	+0.41(+0.95%)
Sep 28, 2005	43.10	43.40	42.76	43.13	18,971,900	+0.03(+0.07%)
Sep 27, 2005	43.45	43.45	42.90	43.10	14,359,500	-0.01(-0.02%)
Sep 26, 2005	43.77	43.83	43.02	43.11	15,623,500	-0.09(-0.21%)
Sep 23, 2005	43.20	43.65	42.87	43.20	18,216,400	+0.01(+0.02%)
Sep 22, 2005	43.19	43.53	42.31	43.19	22,190,000	+0.70(+1.65%)
Sep 21, 2005	43.02	43.14	42.43	42.49	27,161,500	-0.72(-1.67%)
Sep 20, 2005	43.21	44.15	43.09	43.21	26,369,500	-0.80(-1.82%)
Sep 19, 2005	44.01	44.24	43.82	44.01	34,100,000	+0.14(+0.32%)
Sep 16, 2005	44.21	44.47	43.83	43.87	96,664,896	-0.45(-1.02%)
Sep 15, 2005	44.70	44.80	44.23	44.32	13,779,800	-0.38(-0.85%)
Sep 14, 2005	45.18	45.30	44.57	44.70	15,564,000	-0.37(-0.82%)
Sep 13, 2005	46.48	46.48	45.03	45.07	16,434,100	-0.82(-1.79%)
Sep 12, 2005	45.72	46.13	45.55	45.89	11,434,300	+0.00(+0.00%)
Sep 09, 2005	45.65	46.12	44.90	45.89	10,844,400	+0.03(+0.07%)
Sep 08, 2005	45.60	45.86	45.32	45.86	10,534,200	+0.00(+0.00%)
Sep 07, 2005	45.83	45.98	45.36	45.86	12,760,400	+0.17(+0.37%)
Sep 06, 2005	45.69	45.73	44.80	45.69	16,940,400	+1.14(+2.56%)
Sep 02, 2005	45.15	45.18	44.53	44.55	11,735,900	-0.45(-1.00%)
Sep 01, 2005	45.00	45.14	44.72	45.00	16,647,000	+0.04(+0.09%)
Aug 31, 2005	45.19	45.30	44.70	44.96	21,813,900	-0.23(-0.51%)
Aug 30, 2005	45.36	45.50	44.75	45.19	22,755,800	-0.46(-1.01%)
Aug 29, 2005	45.70	45.95	45.29	45.65	10,522,200	-0.05(-0.11%)
Aug 26, 2005	45.32	46.05	45.21	45.70	14,580,300	+0.41(+0.91%)
Aug 25, 2005	45.83	45.95	45.16	45.29	12,566,700	-0.26(-0.57%)
Aug 24, 2005	46.35	46.46	45.47	45.55	15,486,100	-0.79(-1.70%)
Aug 23, 2005	46.43	46.65	46.30	46.34	8,823,400	-0.33(-0.71%)
Aug 22, 2005	46.86	47.19	46.33	46.67	10,222,200	+0.09(+0.19%)
Aug 19, 2005	47.38	47.38	46.51	46.58	14,444,800	-0.66(-1.40%)
Aug 18, 2005	47.18	47.46	46.50	47.24	8,477,200	+0.13(+0.28%)
Aug 17, 2005	47.31	47.61	47.11	47.11	11,811,500	-0.46(-0.97%)
Aug 16, 2005	48.06	48.20	47.15	47.57	29,765,700	-1.53(-3.12%)
Aug 15, 2005	48.82	49.15	48.50	49.10	10,345,200	+0.40(+0.82%)
Aug 12, 2005	48.82	49.10	48.56	48.70	10,299,900	-0.25(-0.51%)
Aug 11, 2005	49.03	49.30	48.65	48.95	9,560,900	+0.11(+0.23%)
Aug 10, 2005	49.31	49.75	48.76	48.84	10,971,100	-0.38(-0.77%)
Aug 09, 2005	49.15	49.56	49.09	49.22	7,797,200	+0.07(+0.14%)
Aug 08, 2005	49.48	49.54	49.10	49.15	7,226,200	-0.17(-0.34%)
Aug 05, 2005	49.10	49.60	49.03	49.32	9,285,300	+0.03(+0.06%)
Aug 04, 2005	49.69	49.84	49.24	49.29	9,266,000	-0.39(-0.79%)
Aug 03, 2005	49.53	49.74	49.47	49.68	10,586,100	-0.12(-0.24%)
Aug 02, 2005	49.65	49.87	49.45	49.80	6,330,200	+0.27(+0.55%)
Aug 01, 2005	49.62	49.75	49.44	49.53	6,944,400	+0.18(+0.36%)
Jul 29, 2005	49.70	49.99	49.33	49.35	6,815,700	-0.47(-0.94%)
Jul 28, 2005	49.95	49.98	49.55	49.82	6,516,000	+0.02(+0.04%)
Jul 27, 2005	49.51	50.01	49.45	49.80	6,693,500	+0.27(+0.55%)
Jul 26, 2005	49.64	49.87	49.52	49.53	7,431,800	+0.08(+0.16%)
Jul 25, 2005	49.54	49.87	49.31	49.45	6,598,900	-0.09(-0.18%)
Jul 22, 2005	49.49	49.72	49.26	49.54	8,233,300	+0.15(+0.30%)
Jul 21, 2005	49.70	49.70	49.13	49.39	12,499,100	-0.61(-1.22%)
Jul 20, 2005	49.55	50.06	49.30	50.00	9,158,400	+0.24(+0.48%)
Jul 19, 2005	49.99	50.15	49.56	49.76	9,577,000	-0.23(-0.46%)
Jul 18, 2005	50.18	50.35	49.95	49.99	8,038,400	-0.26(-0.52%)
Jul 15, 2005	50.36	50.42	49.96	50.25	9,109,000	-0.26(-0.51%)
Jul 14, 2005	50.32	50.69	50.11	50.51	10,083,800	+0.37(+0.74%)
Jul 13, 2005	49.95	50.24	49.89	50.14	8,771,900	+0.05(+0.10%)
Jul 12, 2005	49.66	50.23	49.63	50.09	8,652,500	+0.29(+0.58%)
Jul 11, 2005	49.85	50.08	49.60	49.80	8,881,800	-0.10(-0.20%)
Jul 08, 2005	49.38	50.00	49.25	49.90	9,377,200	+0.39(+0.79%)
Jul 07, 2005	49.05	49.88	49.00	49.51	11,716,000	+0.13(+0.26%)
Jul 06, 2005	49.92	49.93	49.22	49.38	10,855,700	-0.42(-0.84%)
Jul 05, 2005	49.26	49.90	49.26	49.80	15,368,000	+1.52(+3.15%)
Jul 01, 2005	48.25	48.53	48.15	48.28	9,532,700	+0.08(+0.17%)
Jun 30, 2005	49.00	49.00	48.07	48.20	10,495,200	-0.34(-0.70%)
Jun 29, 2005	48.60	49.05	48.50	48.54	10,491,900	+0.11(+0.23%)
Jun 28, 2005	47.70	48.64	47.66	48.43	9,393,200	+0.91(+1.91%)
Jun 27, 2005	47.37	47.70	47.36	47.52	7,980,900	+0.15(+0.32%)
Jun 24, 2005	47.82	47.85	47.24	47.37	15,712,200	-0.51(-1.07%)
Jun 23, 2005	48.79	48.89	47.80	47.88	11,181,000	-0.91(-1.87%)
Jun 22, 2005	48.70	48.93	48.30	48.79	10,602,100	+0.26(+0.54%)
Jun 21, 2005	49.00	49.09	48.51	48.53	8,500,700	-0.33(-0.68%)
Jun 20, 2005	48.56	48.96	48.55	48.86	7,629,200	-0.07(-0.14%)
Jun 17, 2005	48.63	49.75	48.63	48.93	16,994,400	-0.42(-0.85%)
Jun 16, 2005	49.70	49.95	49.23	49.35	10,093,200	-0.50(-1.00%)
Jun 15, 2005	50.01	50.30	49.39	49.85	15,782,900	+0.17(+0.34%)
Jun 14, 2005	48.42	49.71	48.40	49.68	16,154,100	+1.40(+2.90%)
Jun 13, 2005	48.00	48.71	47.99	48.28	12,273,300	+0.30(+0.63%)
Jun 10, 2005	47.80	48.03	47.64	47.98	8,689,400	+0.16(+0.33%)
Jun 09, 2005	47.55	48.10	47.45	47.82	9,485,100	+0.25(+0.53%)
Jun 08, 2005	47.88	47.88	47.30	47.57	8,326,000	-0.19(-0.40%)
Jun 07, 2005	47.95	48.09	47.74	47.76	8,321,700	+0.03(+0.06%)
Jun 06, 2005	47.35	48.14	47.21	47.73	8,885,000	+0.38(+0.80%)
Jun 03, 2005	48.10	48.16	47.29	47.35	10,523,500	-0.87(-1.80%)
Jun 02, 2005	47.84	48.44	47.83	48.22	9,491,200	+0.30(+0.63%)
Jun 01, 2005	47.25	48.17	47.24	47.92	10,936,200	+0.69(+1.46%)
May 31, 2005	47.45	47.47	47.13	47.23	11,405,800	-0.04(-0.08%)
May 27, 2005	47.24	47.32	47.16	47.27	5,618,600	-0.04(-0.08%)
May 26, 2005	47.45	47.50	47.22	47.31	7,287,300	+0.01(+0.02%)
May 25, 2005	47.52	47.85	47.14	47.30	9,483,200	-0.35(-0.73%)
May 24, 2005	47.74	47.85	47.56	47.65	7,895,800	-0.20(-0.42%)
May 23, 2005	47.33	48.03	47.27	47.85	11,658,500	+0.67(+1.42%)
May 20, 2005	47.40	47.44	47.03	47.18	10,135,900	-0.33(-0.69%)
May 19, 2005	47.83	47.97	47.30	47.51	10,418,800	-0.07(-0.15%)
May 18, 2005	47.09	47.67	46.97	47.58	18,465,100	+0.58(+1.23%)
May 17, 2005	47.10	47.38	46.93	47.00	16,559,100	-0.22(-0.47%)
May 16, 2005	47.13	47.49	46.71	47.22	11,505,300	+0.09(+0.19%)
May 13, 2005	47.40	47.55	46.93	47.13	12,544,900	-0.52(-1.09%)
May 12, 2005	46.80	47.87	46.60	47.65	32,523,500	-0.95(-1.95%)
May 11, 2005	48.75	48.94	48.13	48.60	10,346,300	-0.12(-0.25%)
May 10, 2005	49.00	49.02	48.54	48.72	9,501,300	-0.53(-1.08%)
May 09, 2005	48.90	49.46	48.90	49.25	10,191,500	+0.29(+0.59%)
May 06, 2005	48.85	49.15	48.65	48.96	10,242,300	+0.39(+0.80%)
May 05, 2005	48.35	49.22	48.31	48.57	10,836,700	+0.12(+0.25%)
May 04, 2005	48.40	48.61	48.24	48.45	12,170,900	+0.05(+0.10%)
May 03, 2005	47.57	48.50	47.54	48.40	14,666,900	+0.60(+1.26%)
May 02, 2005	47.48	47.90	47.32	47.80	11,673,500	+0.66(+1.40%)
Apr 29, 2005	47.15	47.28	46.20	47.14	16,996,600	+0.09(+0.19%)
Apr 28, 2005	47.02	47.59	46.93	47.05	12,062,500	-0.24(-0.51%)
Apr 27, 2005	46.70	47.47	46.65	47.29	10,899,400	+0.29(+0.62%)
Apr 26, 2005	47.00	47.18	46.90	47.00	11,741,600	-0.02(-0.04%)
Apr 25, 2005	47.06	47.44	46.90	47.02	13,741,200	+0.21(+0.45%)
Apr 22, 2005	47.48	47.57	46.65	46.81	23,246,900	-0.97(-2.03%)
Apr 21, 2005	47.89	47.91	47.50	47.78	10,436,600	+0.43(+0.91%)
Apr 20, 2005	47.40	47.95	47.30	47.35	13,978,400	-0.25(-0.53%)
Apr 19, 2005	47.75	47.89	47.18	47.60	14,637,100	-0.28(-0.58%)
Apr 18, 2005	47.91	47.96	47.55	47.88	15,085,200	+0.18(+0.38%)
Apr 15, 2005	47.97	48.24	47.49	47.70	17,211,300	-0.26(-0.54%)
Apr 14, 2005	48.40	49.50	47.92	47.96	19,744,500	-0.61(-1.26%)
Apr 13, 2005	48.76	49.09	48.49	48.57	12,498,000	-0.06(-0.12%)
Apr 12, 2005	48.20	48.83	47.77	48.63	20,094,900	+0.12(+0.25%)
Apr 11, 2005	48.57	48.70	48.24	48.51	11,774,800	-0.06(-0.12%)
Apr 08, 2005	48.90	49.04	48.52	48.57	13,173,300	-0.33(-0.67%)
Apr 07, 2005	49.29	49.29	48.46	48.90	25,792,300	-0.60(-1.21%)
Apr 06, 2005	49.88	49.95	49.35	49.50	14,464,500	-0.17(-0.34%)
Apr 05, 2005	49.55	49.79	49.23	49.67	13,083,100	+0.26(+0.53%)
Apr 04, 2005	49.33	49.61	48.72	49.41	17,573,600	+0.42(+0.86%)
Apr 01, 2005	50.25	50.50	48.50	48.99	29,161,300	-1.12(-2.24%)
Mar 31, 2005	50.75	50.89	50.06	50.11	15,975,900	-0.73(-1.44%)
Mar 30, 2005	50.90	51.18	50.70	50.84	11,150,600	+0.07(+0.14%)
Mar 29, 2005	50.90	51.27	50.73	50.77	13,902,900	-0.22(-0.43%)
Mar 28, 2005	50.66	51.18	50.51	50.99	12,244,000	+0.33(+0.65%)
Mar 24, 2005	51.02	51.03	50.52	50.66	12,503,700	+0.01(+0.02%)
Mar 23, 2005	50.90	51.18	50.58	50.65	17,582,700	-0.25(-0.49%)
Mar 22, 2005	51.17	51.34	50.85	50.90	18,045,000	-0.27(-0.53%)
Mar 21, 2005	51.52	51.76	51.12	51.17	22,030,400	-0.28(-0.54%)
Mar 18, 2005	52.34	52.34	51.45	51.45	86,798,704	-0.88(-1.68%)
Mar 17, 2005	51.51	52.43	51.40	52.33	19,034,200	+1.00(+1.95%)
Mar 16, 2005	50.92	51.55	50.86	51.33	17,478,600	+0.30(+0.59%)
Mar 15, 2005	51.55	51.65	51.01	51.03	13,994,200	-0.27(-0.53%)
Mar 14, 2005	51.78	51.94	51.14	51.30	15,325,500	-0.30(-0.58%)
Mar 11, 2005	52.23	52.24	51.47	51.60	9,248,600	-0.55(-1.05%)
Mar 10, 2005	52.45	52.56	52.07	52.15	8,096,500	-0.30(-0.57%)
Mar 09, 2005	52.40	52.59	52.28	52.45	10,108,200	+0.03(+0.06%)
Mar 08, 2005	52.60	52.75	52.25	52.42	9,411,100	-0.36(-0.68%)
Mar 07, 2005	53.10	53.36	52.59	52.78	10,268,600	-0.32(-0.60%)
Mar 04, 2005	53.21	53.49	52.95	53.10	11,556,300	+0.24(+0.45%)
Mar 03, 2005	52.80	53.18	52.67	52.86	19,475,800	+0.91(+1.75%)
Mar 02, 2005	52.04	52.41	51.80	51.95	9,118,200	-0.09(-0.17%)
Mar 01, 2005	52.01	52.31	51.92	52.04	10,462,800	+0.43(+0.83%)
Feb 28, 2005	51.80	52.29	51.60	51.61	10,864,900	+0.12(+0.23%)
Feb 25, 2005	51.40	51.49	51.10	51.49	11,468,000	+0.03(+0.06%)
Feb 24, 2005	51.75	51.81	51.27	51.46	9,931,800	-0.14(-0.27%)
Feb 23, 2005	52.03	52.12	51.24	51.60	13,645,700	-0.40(-0.77%)
Feb 22, 2005	52.60	52.68	51.97	52.00	11,491,200	-0.72(-1.37%)
Feb 18, 2005	52.81	53.00	52.64	52.72	9,764,100	+0.02(+0.04%)
Feb 17, 2005	52.89	53.04	52.33	52.70	14,965,300	+0.10(+0.19%)
Feb 16, 2005	52.74	52.95	52.54	52.60	7,572,200	-0.10(-0.19%)
Feb 15, 2005	52.59	52.96	52.37	52.70	9,483,500	+0.55(+1.05%)
Feb 14, 2005	52.30	52.51	52.10	52.15	7,799,400	+0.05(+0.10%)
Feb 11, 2005	52.11	52.63	52.10	52.10	10,429,600	-0.16(-0.31%)
Feb 10, 2005	52.46	52.83	52.23	52.26	9,131,700	-0.26(-0.50%)
Feb 09, 2005	52.86	53.09	52.27	52.52	8,400,200	-0.68(-1.28%)
Feb 08, 2005	53.30	53.57	53.20	53.20	5,760,100	-0.31(-0.58%)
Feb 07, 2005	53.70	53.74	53.45	53.51	6,241,000	+0.05(+0.09%)
Feb 04, 2005	53.40	53.58	53.13	53.46	7,447,300	+0.04(+0.07%)
Feb 03, 2005	53.03	53.44	53.02	53.42	7,761,800	+0.36(+0.68%)
Feb 02, 2005	52.63	53.30	52.63	53.06	9,210,600	+0.45(+0.86%)
Feb 01, 2005	52.40	52.95	52.35	52.61	10,191,700	+0.21(+0.40%)
Jan 31, 2005	52.55	52.90	52.22	52.40	10,231,500	-0.03(-0.06%)
Jan 28, 2005	52.90	52.92	52.30	52.43	11,121,500	-0.65(-1.22%)
Jan 27, 2005	53.06	53.38	52.87	53.08	6,634,100	-0.20(-0.38%)
Jan 26, 2005	53.35	53.69	53.22	53.28	7,178,600	+0.00(+0.00%)
Jan 25, 2005	53.19	53.45	53.11	53.28	6,419,000	+0.21(+0.40%)
Jan 24, 2005	53.02	53.28	52.77	53.07	8,577,100	+0.06(+0.11%)
Jan 21, 2005	53.34	53.48	53.00	53.01	8,581,200	-0.36(-0.67%)
Jan 20, 2005	53.72	54.17	53.30	53.37	9,002,000	-0.41(-0.76%)
Jan 19, 2005	54.29	54.60	53.75	53.78	6,947,300	-0.71(-1.30%)
Jan 18, 2005	53.60	54.50	53.53	54.49	9,895,600	+0.50(+0.93%)
Jan 14, 2005	53.63	54.06	53.49	53.99	7,486,700	+0.35(+0.65%)
Jan 13, 2005	54.10	54.20	53.52	53.64	9,589,100	-0.44(-0.81%)
Jan 12, 2005	53.59	54.14	53.40	54.08	8,336,900	+0.49(+0.91%)
Jan 11, 2005	53.58	53.75	53.42	53.59	6,663,400	-0.13(-0.24%)
Jan 10, 2005	53.80	54.33	53.59	53.72	8,654,000	-0.27(-0.50%)
Jan 07, 2005	54.05	54.33	53.75	53.99	9,660,300	-0.06(-0.11%)
Jan 06, 2005	53.90	54.19	53.15	54.05	14,028,800	+0.76(+1.43%)
Jan 05, 2005	53.50	53.64	53.11	53.29	8,241,500	+0.07(+0.13%)
Jan 04, 2005	53.77	53.89	53.02	53.22	10,596,700	-0.13(-0.24%)
Jan 03, 2005	53.75	54.30	53.30	53.35	16,078,400	+0.53(+1.00%)
Dec 31, 2004	53.07	53.18	52.56	52.82	8,406,700	-0.24(-0.45%)
Dec 30, 2004	53.63	53.63	53.02	53.06	6,585,600	-0.38(-0.71%)
Dec 29, 2004	53.23	53.49	53.21	53.44	5,782,200	+0.21(+0.39%)
Dec 28, 2004	52.85	53.40	52.84	53.23	6,617,700	+0.44(+0.83%)
Dec 27, 2004	53.05	53.49	52.73	52.79	9,692,300	+0.24(+0.46%)
Dec 23, 2004	52.91	53.16	52.55	52.55	8,369,500	-0.42(-0.79%)
Dec 22, 2004	52.35	53.25	52.33	52.97	12,506,000	+0.37(+0.70%)
Dec 21, 2004	52.20	52.60	52.18	52.60	9,294,400	+0.40(+0.77%)
Dec 20, 2004	52.29	52.70	52.13	52.20	9,477,100	+0.18(+0.35%)
Dec 17, 2004	52.00	52.84	52.00	52.02	17,717,900	-0.73(-1.38%)
Dec 16, 2004	52.80	52.95	52.53	52.75	8,849,600	-0.28(-0.53%)
Dec 15, 2004	53.38	53.65	52.80	53.03	11,717,600	-0.48(-0.90%)
Dec 14, 2004	52.85	53.63	52.77	53.51	10,210,500	+0.56(+1.06%)
Dec 13, 2004	52.72	53.18	52.50	52.95	9,796,500	+0.24(+0.46%)
Dec 10, 2004	52.45	53.08	52.43	52.71	8,439,000	-0.06(-0.11%)
Dec 09, 2004	52.12	52.89	52.12	52.77	11,553,300	+0.26(+0.50%)
Dec 08, 2004	52.25	52.55	52.10	52.51	10,574,800	+0.01(+0.02%)
Dec 07, 2004	52.51	53.10	52.33	52.50	9,549,500	-0.02(-0.04%)
Dec 06, 2004	52.93	52.93	52.52	52.52	9,072,100	-0.41(-0.77%)
Dec 03, 2004	52.91	53.48	52.77	52.93	11,286,800	-0.07(-0.13%)
Dec 02, 2004	52.58	53.27	52.15	53.00	16,154,400	+0.18(+0.34%)

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.