Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	39.98	40.15	39.64	39.73	1,284,994	+0.14(+0.35%)
Nov 29, 2005	38.90	39.69	38.90	39.59	671,136	+0.84(+2.18%)
Nov 28, 2005	39.43	39.49	38.69	38.75	631,110	-0.98(-2.47%)
Nov 25, 2005	39.69	39.73	39.50	39.73	158,151	+0.13(+0.33%)
Nov 23, 2005	39.43	39.72	39.25	39.60	1,021,600	+0.13(+0.33%)
Nov 22, 2005	39.78	39.79	39.30	39.47	874,145	-0.29(-0.72%)
Nov 21, 2005	38.93	39.90	38.83	39.76	1,029,881	+0.74(+1.89%)
Nov 18, 2005	39.22	39.31	38.91	39.02	1,505,485	+0.03(+0.07%)
Nov 17, 2005	39.09	39.21	38.95	38.99	981,458	+0.01(+0.02%)
Nov 16, 2005	39.00	39.25	38.70	38.98	851,716	-0.03(-0.07%)
Nov 15, 2005	38.12	39.05	38.12	39.01	1,095,097	+0.87(+2.28%)
Nov 14, 2005	38.53	38.65	37.91	38.14	1,709,184	-0.57(-1.48%)
Nov 11, 2005	38.89	39.09	38.57	38.72	648,823	-0.17(-0.45%)
Nov 10, 2005	39.25	39.25	37.60	38.89	1,522,163	-0.22(-0.56%)
Nov 09, 2005	39.60	39.62	39.05	39.11	881,161	-0.43(-1.08%)
Nov 08, 2005	39.52	39.78	39.36	39.53	531,733	-0.25(-0.63%)
Nov 07, 2005	39.71	39.98	39.60	39.78	591,083	+0.09(+0.22%)
Nov 04, 2005	39.23	39.78	39.21	39.70	839,179	+0.54(+1.38%)
Nov 03, 2005	39.52	39.81	39.12	39.16	776,954	-0.23(-0.60%)
Nov 02, 2005	38.88	39.65	38.85	39.39	685,629	+0.48(+1.23%)
Nov 01, 2005	39.64	39.65	38.91	38.92	1,053,460	-0.92(-2.31%)
Oct 31, 2005	39.66	40.12	39.51	39.84	1,109,589	+0.09(+0.22%)
Oct 28, 2005	39.03	39.84	38.95	39.75	1,083,595	+0.76(+1.94%)
Oct 27, 2005	39.74	39.78	38.35	38.99	1,849,278	-0.97(-2.42%)
Oct 26, 2005	41.14	41.14	39.72	39.96	1,587,494	-1.43(-3.47%)
Oct 25, 2005	41.50	41.72	40.99	41.39	602,355	-0.07(-0.17%)
Oct 24, 2005	41.44	41.65	41.14	41.46	1,132,133	+0.32(+0.78%)
Oct 21, 2005	41.60	41.78	40.94	41.14	768,097	-0.32(-0.78%)
Oct 20, 2005	41.69	42.05	41.25	41.46	681,258	-0.61(-1.45%)
Oct 19, 2005	41.56	42.09	41.36	42.07	526,557	+0.56(+1.34%)
Oct 18, 2005	41.51	41.77	41.30	41.51	616,617	-0.30(-0.71%)
Oct 17, 2005	41.30	41.92	41.21	41.81	514,250	+0.23(+0.54%)
Oct 14, 2005	41.32	41.64	41.14	41.58	525,867	+0.27(+0.65%)
Oct 13, 2005	41.04	41.35	40.95	41.31	811,115	+0.17(+0.40%)
Oct 12, 2005	40.86	41.50	40.78	41.15	812,725	+0.14(+0.34%)
Oct 11, 2005	40.91	41.42	40.73	41.01	650,203	+0.04(+0.11%)
Oct 10, 2005	41.38	41.38	40.91	40.97	463,642	-0.43(-1.05%)
Oct 07, 2005	41.38	41.51	41.11	41.40	443,973	-0.03(-0.06%)
Oct 06, 2005	41.56	41.65	41.11	41.43	658,024	+0.00(+0.00%)
Oct 05, 2005	41.53	41.86	41.21	41.43	541,050	-0.17(-0.40%)
Oct 04, 2005	41.82	42.43	41.51	41.59	1,066,802	-0.14(-0.33%)
Oct 03, 2005	41.85	42.17	41.68	41.73	596,719	-0.28(-0.66%)
Sep 30, 2005	41.58	42.14	41.41	42.01	476,639	+0.38(+0.92%)
Sep 29, 2005	41.70	41.78	41.28	41.63	446,044	-0.06(-0.15%)
Sep 28, 2005	41.25	42.00	41.25	41.69	659,404	+0.44(+1.08%)
Sep 27, 2005	41.23	41.49	40.99	41.25	647,327	+0.00(+0.00%)
Sep 26, 2005	41.28	41.69	41.03	41.25	675,047	+0.17(+0.40%)
Sep 23, 2005	41.08	41.29	40.63	41.08	435,347	+0.42(+1.03%)
Sep 22, 2005	40.44	40.71	40.13	40.66	457,086	+0.23(+0.56%)
Sep 21, 2005	40.63	40.85	39.99	40.44	791,561	-0.41(-1.00%)
Sep 20, 2005	40.95	41.25	40.59	40.85	783,280	-0.11(-0.28%)
Sep 19, 2005	41.95	41.98	40.61	40.96	784,890	-1.16(-2.77%)
Sep 16, 2005	41.91	42.12	41.71	42.12	851,601	+0.37(+0.87%)
Sep 15, 2005	41.60	41.78	41.51	41.76	600,285	+0.32(+0.78%)
Sep 14, 2005	41.69	41.91	41.41	41.44	637,551	-0.11(-0.27%)
Sep 13, 2005	40.86	41.91	40.83	41.55	1,023,210	+0.03(+0.06%)
Sep 12, 2005	41.49	41.65	41.33	41.52	507,579	-0.17(-0.40%)
Sep 09, 2005	41.21	41.69	41.21	41.69	864,369	+0.56(+1.35%)
Sep 08, 2005	41.29	41.38	40.86	41.13	681,028	-0.43(-1.03%)
Sep 07, 2005	41.35	41.60	40.67	41.56	1,111,430	+0.22(+0.53%)
Sep 06, 2005	40.67	41.41	40.67	41.34	775,804	+0.67(+1.65%)
Sep 02, 2005	41.78	41.80	40.50	40.67	1,081,525	-1.10(-2.62%)
Sep 01, 2005	41.71	42.12	41.62	41.77	558,533	-0.08(-0.19%)
Aug 31, 2005	41.87	41.98	41.38	41.85	1,515,032	+0.07(+0.17%)
Aug 30, 2005	42.38	42.38	41.58	41.78	442,593	-0.56(-1.31%)
Aug 29, 2005	41.99	42.38	41.85	42.33	394,400	+0.14(+0.33%)
Aug 26, 2005	42.19	42.32	42.03	42.19	457,316	-0.02(-0.04%)
Aug 25, 2005	42.10	42.31	41.99	42.21	433,852	+0.17(+0.39%)
Aug 24, 2005	42.54	42.82	42.05	42.05	667,686	-0.67(-1.57%)
Aug 23, 2005	42.88	43.10	42.59	42.71	520,691	-0.21(-0.49%)
Aug 22, 2005	42.91	43.25	42.78	42.92	503,438	+0.06(+0.14%)
Aug 19, 2005	43.08	43.25	42.78	42.86	656,184	+0.07(+0.16%)
Aug 18, 2005	42.79	42.94	42.58	42.79	1,017,229	+0.00(+0.00%)
Aug 17, 2005	42.60	42.89	42.51	42.79	590,393	+0.10(+0.24%)
Aug 16, 2005	42.73	43.22	42.64	42.69	1,257,734	-0.02(-0.04%)
Aug 15, 2005	42.20	42.72	42.05	42.71	731,176	+0.42(+0.99%)
Aug 12, 2005	42.30	42.60	42.11	42.29	381,403	-0.33(-0.78%)
Aug 11, 2005	42.10	42.62	41.92	42.62	602,930	+0.42(+0.99%)
Aug 10, 2005	42.17	42.52	42.08	42.20	673,322	+0.25(+0.60%)
Aug 09, 2005	41.72	42.14	41.70	41.95	550,481	+0.38(+0.92%)
Aug 08, 2005	41.65	41.86	41.43	41.57	640,426	+0.31(+0.76%)
Aug 05, 2005	41.07	41.55	41.07	41.25	655,149	-0.03(-0.06%)
Aug 04, 2005	41.88	41.88	41.12	41.28	891,053	-0.58(-1.39%)
Aug 03, 2005	42.41	42.48	41.76	41.86	762,922	-0.81(-1.89%)
Aug 02, 2005	42.65	42.81	42.43	42.67	574,750	+0.09(+0.20%)
Aug 01, 2005	42.40	42.84	42.40	42.58	818,361	+0.16(+0.37%)
Jul 29, 2005	42.65	42.84	42.26	42.43	484,920	-0.23(-0.53%)
Jul 28, 2005	42.34	43.01	42.33	42.65	1,076,004	+0.84(+2.02%)
Jul 27, 2005	41.77	42.05	41.52	41.81	423,500	+0.05(+0.12%)
Jul 26, 2005	41.69	41.89	41.38	41.76	380,483	+0.15(+0.36%)
Jul 25, 2005	41.25	41.72	41.12	41.61	332,405	+0.36(+0.86%)
Jul 22, 2005	41.51	41.51	40.72	41.25	513,330	-0.35(-0.84%)
Jul 21, 2005	41.56	41.71	41.15	41.60	670,446	+0.08(+0.19%)
Jul 20, 2005	40.69	41.56	40.65	41.52	754,755	+0.77(+1.88%)
Jul 19, 2005	40.46	40.83	40.35	40.76	502,863	+0.41(+1.01%)
Jul 18, 2005	40.12	40.38	40.02	40.35	399,001	+0.08(+0.19%)
Jul 15, 2005	40.87	40.88	40.16	40.27	780,175	-0.66(-1.61%)
Jul 14, 2005	41.06	41.28	40.78	40.93	482,045	+0.39(+0.96%)
Jul 13, 2005	40.86	40.89	40.40	40.54	606,726	-0.30(-0.75%)
Jul 12, 2005	41.20	41.34	40.77	40.85	802,603	-0.32(-0.78%)
Jul 11, 2005	40.62	41.35	40.58	41.17	630,305	+0.31(+0.77%)
Jul 08, 2005	40.52	40.99	40.43	40.85	815,715	+0.31(+0.77%)
Jul 07, 2005	40.18	40.54	39.40	40.54	2,273,583	-0.11(-0.28%)
Jul 06, 2005	41.34	41.38	40.55	40.65	622,483	-0.63(-1.54%)
Jul 05, 2005	41.08	41.40	40.91	41.29	683,328	+0.22(+0.53%)
Jul 01, 2005	41.53	41.53	41.00	41.07	566,814	-0.38(-0.92%)
Jun 30, 2005	41.73	42.00	41.35	41.45	968,921	-0.08(-0.19%)
Jun 29, 2005	42.12	42.12	41.30	41.53	728,301	-0.49(-1.16%)
Jun 28, 2005	41.31	42.02	41.25	42.02	554,507	+0.83(+2.01%)
Jun 27, 2005	41.17	41.28	40.65	41.19	660,440	+0.09(+0.21%)
Jun 24, 2005	41.51	41.62	40.69	41.11	939,361	-0.28(-0.67%)
Jun 23, 2005	42.09	42.17	41.32	41.38	993,765	-0.66(-1.57%)
Jun 22, 2005	42.10	42.20	41.84	42.05	836,994	+0.38(+0.92%)
Jun 21, 2005	41.71	41.82	41.36	41.66	632,030	-0.07(-0.17%)
Jun 20, 2005	41.71	41.96	41.54	41.73	447,309	-0.20(-0.48%)
Jun 17, 2005	42.30	42.30	41.65	41.93	731,866	-0.20(-0.47%)
Jun 16, 2005	41.86	42.17	41.69	42.13	705,872	+0.37(+0.90%)
Jun 15, 2005	41.82	41.89	41.40	41.76	650,778	+0.11(+0.27%)
Jun 14, 2005	41.99	42.09	41.44	41.65	960,295	-0.30(-0.73%)
Jun 13, 2005	41.80	42.66	41.74	41.95	789,261	+0.00(+0.00%)
Jun 10, 2005	42.25	42.28	41.87	41.95	657,679	-0.28(-0.66%)
Jun 09, 2005	42.19	42.38	42.05	42.23	754,065	+0.03(+0.08%)
Jun 08, 2005	42.14	42.34	41.91	42.19	1,237,721	+0.13(+0.31%)
Jun 07, 2005	42.51	42.66	41.99	42.06	1,038,393	-0.50(-1.18%)
Jun 06, 2005	42.52	42.74	42.38	42.57	764,302	-0.23(-0.53%)
Jun 03, 2005	43.18	43.30	42.48	42.79	921,878	-0.28(-0.65%)
Jun 02, 2005	43.12	43.22	42.94	43.07	817,441	+0.01(+0.02%)
Jun 01, 2005	42.96	43.21	42.61	43.06	1,090,726	+0.12(+0.28%)
May 31, 2005	43.10	43.20	42.87	42.94	879,551	-0.14(-0.32%)
May 27, 2005	42.89	43.18	42.87	43.08	506,544	+0.25(+0.59%)
May 26, 2005	42.42	42.91	42.38	42.83	642,382	+0.45(+1.07%)
May 25, 2005	42.69	42.70	42.21	42.38	433,392	-0.31(-0.73%)
May 24, 2005	42.18	42.78	42.18	42.69	831,588	+0.52(+1.24%)
May 23, 2005	42.29	42.30	41.96	42.17	754,410	+0.05(+0.12%)
May 20, 2005	42.51	42.51	42.01	42.11	880,356	-0.39(-0.92%)
May 19, 2005	42.64	42.95	42.33	42.51	625,359	-0.22(-0.51%)
May 18, 2005	42.01	42.72	41.94	42.72	1,324,560	+0.73(+1.74%)
May 17, 2005	41.25	41.99	40.96	41.99	1,405,879	+0.57(+1.39%)
May 16, 2005	40.62	41.44	40.62	41.42	726,116	+0.80(+1.97%)
May 13, 2005	40.82	41.11	40.40	40.62	895,999	-0.03(-0.06%)
May 12, 2005	41.04	41.21	40.54	40.65	776,494	-0.57(-1.37%)
May 11, 2005	40.98	41.25	40.52	41.21	636,516	+0.23(+0.55%)
May 10, 2005	41.17	41.38	40.91	40.98	690,115	-0.31(-0.76%)
May 09, 2005	40.71	41.30	40.53	41.30	1,077,614	+0.53(+1.30%)
May 06, 2005	40.64	40.92	40.61	40.77	495,962	+0.35(+0.86%)
May 05, 2005	40.42	40.64	40.16	40.42	853,787	+0.04(+0.11%)
May 04, 2005	40.82	41.04	40.12	40.38	1,515,377	-0.27(-0.66%)
May 03, 2005	40.25	40.96	40.25	40.65	1,076,924	+0.45(+1.12%)
May 02, 2005	39.89	40.20	39.63	40.19	1,018,034	+0.30(+0.76%)
Apr 29, 2005	39.45	40.22	39.35	39.89	1,542,061	+0.43(+1.10%)
Apr 28, 2005	40.12	40.32	39.45	39.45	1,688,711	-0.74(-1.84%)
Apr 27, 2005	39.99	40.45	39.77	40.19	1,081,180	-0.67(-1.64%)
Apr 26, 2005	40.91	41.19	40.39	40.86	1,222,193	-0.18(-0.44%)
Apr 25, 2005	40.35	41.07	40.35	41.05	586,827	+0.87(+2.16%)
Apr 22, 2005	40.52	40.65	39.83	40.18	556,922	-0.43(-1.07%)
Apr 21, 2005	39.60	40.74	39.57	40.61	951,438	+1.35(+3.43%)
Apr 20, 2005	39.91	39.94	39.26	39.26	668,376	-0.53(-1.33%)
Apr 19, 2005	39.12	39.85	39.10	39.79	652,388	+0.67(+1.71%)
Apr 18, 2005	38.15	39.32	37.28	39.12	1,331,461	+0.72(+1.88%)
Apr 15, 2005	38.99	39.05	38.39	38.40	987,324	-0.75(-1.91%)
Apr 14, 2005	39.47	39.72	39.10	39.15	922,683	-0.28(-0.71%)
Apr 13, 2005	40.04	40.23	39.12	39.43	732,327	-0.58(-1.46%)
Apr 12, 2005	39.73	40.12	39.08	40.01	823,537	+0.10(+0.26%)
Apr 11, 2005	39.78	39.99	39.47	39.91	1,066,342	+0.23(+0.59%)
Apr 08, 2005	40.57	40.66	39.65	39.67	1,444,755	-0.90(-2.21%)
Apr 07, 2005	40.86	40.90	40.47	40.57	917,737	-0.23(-0.58%)
Apr 06, 2005	41.01	41.24	40.71	40.80	697,821	-0.29(-0.70%)
Apr 05, 2005	41.08	41.25	40.99	41.09	1,048,859	+0.05(+0.13%)
Apr 04, 2005	41.38	41.38	40.90	41.04	804,674	-0.43(-1.03%)
Apr 01, 2005	41.65	41.67	41.26	41.46	529,893	+0.09(+0.21%)
Mar 31, 2005	41.46	41.50	41.15	41.38	503,438	+0.00(+0.00%)
Mar 30, 2005	40.59	41.38	40.58	41.38	731,176	+0.78(+1.93%)
Mar 29, 2005	41.20	41.27	40.52	40.59	614,547	-0.61(-1.48%)
Mar 28, 2005	41.38	41.54	41.20	41.20	533,688	-0.09(-0.21%)
Mar 24, 2005	41.01	41.61	40.90	41.29	619,378	+0.33(+0.81%)
Mar 23, 2005	40.94	41.17	40.71	40.96	489,636	+0.03(+0.06%)
Mar 22, 2005	40.56	41.19	40.56	40.93	885,187	+0.24(+0.60%)
Mar 21, 2005	40.72	40.97	40.49	40.69	594,074	-0.03(-0.09%)
Mar 18, 2005	40.89	40.90	39.86	40.72	1,931,631	-0.45(-1.10%)
Mar 17, 2005	41.12	41.35	40.46	41.18	846,656	+0.05(+0.13%)
Mar 16, 2005	41.99	42.03	40.90	41.12	1,006,417	-0.90(-2.13%)
Mar 15, 2005	41.86	42.14	41.62	42.02	991,810	+0.37(+0.90%)
Mar 14, 2005	41.18	41.84	41.17	41.65	484,000	+0.38(+0.93%)
Mar 11, 2005	41.58	41.80	41.17	41.26	456,741	-0.32(-0.77%)
Mar 10, 2005	41.56	41.76	41.38	41.58	753,950	+0.03(+0.06%)
Mar 09, 2005	41.38	41.88	41.14	41.56	991,695	+0.00(+0.00%)
Mar 08, 2005	41.56	41.82	41.36	41.56	1,515,837	-0.09(-0.21%)
Mar 07, 2005	41.71	41.73	41.39	41.65	886,452	+0.15(+0.36%)
Mar 04, 2005	40.69	41.51	40.43	41.50	1,326,401	+1.03(+2.53%)
Mar 03, 2005	40.69	40.78	40.12	40.47	929,124	-0.13(-0.32%)
Mar 02, 2005	40.25	40.85	40.21	40.60	1,069,678	+0.18(+0.45%)
Mar 01, 2005	40.12	40.89	40.12	40.42	1,658,691	+0.38(+0.96%)
Feb 28, 2005	40.52	40.61	39.87	40.04	1,105,794	-0.78(-1.92%)
Feb 25, 2005	40.34	40.90	39.81	40.82	949,023	+0.30(+0.75%)
Feb 24, 2005	39.73	40.53	39.52	40.52	710,243	+0.87(+2.19%)
Feb 23, 2005	39.65	39.99	39.32	39.65	610,406	+0.01(+0.02%)
Feb 22, 2005	39.98	40.17	39.55	39.64	780,175	-0.70(-1.72%)
Feb 18, 2005	40.49	40.63	39.92	40.33	889,558	-0.30(-0.73%)
Feb 17, 2005	40.49	41.04	40.47	40.63	1,075,429	+0.19(+0.47%)
Feb 16, 2005	40.17	40.79	40.04	40.44	1,320,190	+0.35(+0.87%)
Feb 15, 2005	39.53	40.31	39.43	40.09	1,013,893	+0.56(+1.41%)
Feb 14, 2005	39.56	39.66	39.18	39.53	636,055	-0.23(-0.59%)
Feb 11, 2005	39.19	39.85	38.90	39.77	754,295	+0.63(+1.62%)
Feb 10, 2005	38.39	39.18	38.39	39.13	1,038,853	+0.66(+1.72%)
Feb 09, 2005	38.41	38.64	38.00	38.47	1,257,849	+0.14(+0.36%)
Feb 08, 2005	38.20	38.33	38.00	38.33	882,542	+0.13(+0.34%)
Feb 07, 2005	38.12	38.31	37.78	38.20	742,448	-0.10(-0.25%)
Feb 04, 2005	37.39	38.30	37.37	38.30	833,083	+1.00(+2.68%)
Feb 03, 2005	37.82	37.82	37.23	37.30	600,630	-0.68(-1.79%)
Feb 02, 2005	37.72	37.98	37.32	37.98	717,259	+0.36(+0.95%)
Feb 01, 2005	37.39	37.89	37.25	37.62	1,004,577	+0.32(+0.86%)
Jan 31, 2005	36.95	37.39	36.95	37.30	622,138	+0.35(+0.94%)
Jan 28, 2005	37.08	37.08	36.52	36.95	867,474	-0.28(-0.75%)
Jan 27, 2005	36.82	37.27	36.69	37.23	1,261,875	+0.36(+0.97%)
Jan 26, 2005	35.59	37.02	35.59	36.87	2,174,322	+1.50(+4.25%)
Jan 25, 2005	35.98	36.04	35.10	35.37	1,092,452	-0.61(-1.69%)
Jan 24, 2005	35.99	36.31	35.92	35.98	1,124,082	+0.09(+0.24%)
Jan 21, 2005	35.65	36.04	35.65	35.89	784,430	+0.28(+0.78%)
Jan 20, 2005	35.63	35.97	35.42	35.61	965,125	-0.05(-0.15%)
Jan 19, 2005	35.53	36.08	35.46	35.66	1,001,011	+0.17(+0.47%)
Jan 18, 2005	35.17	35.65	34.88	35.50	801,913	+0.10(+0.29%)
Jan 14, 2005	35.21	35.79	35.19	35.39	862,988	+0.28(+0.79%)
Jan 13, 2005	34.69	35.65	34.54	35.12	1,508,476	+0.56(+1.61%)
Jan 12, 2005	34.12	34.95	33.78	34.56	3,430,676	+1.96(+6.03%)
Jan 11, 2005	32.70	32.76	32.36	32.59	456,741	-0.32(-0.98%)
Jan 10, 2005	32.78	33.18	32.78	32.92	469,163	-0.08(-0.24%)
Jan 07, 2005	32.85	33.19	32.62	32.99	666,421	+0.23(+0.69%)
Jan 06, 2005	33.12	33.33	32.72	32.77	738,077	-0.28(-0.84%)
Jan 05, 2005	33.18	33.44	32.99	33.05	605,460	-0.13(-0.39%)
Jan 04, 2005	33.86	33.99	32.97	33.18	774,424	-0.64(-1.90%)
Jan 03, 2005	34.26	34.68	33.65	33.82	656,989	-0.47(-1.37%)
Dec 31, 2004	34.31	34.46	34.03	34.29	271,905	-0.08(-0.23%)
Dec 30, 2004	34.20	34.42	34.01	34.37	441,673	+0.08(+0.23%)
Dec 29, 2004	34.86	34.86	34.13	34.29	593,958	-0.79(-2.26%)
Dec 28, 2004	34.69	35.14	34.66	35.08	228,543	+0.43(+1.23%)
Dec 27, 2004	35.12	35.25	34.54	34.66	314,347	-0.46(-1.31%)
Dec 23, 2004	35.24	35.27	34.92	35.12	285,132	+0.05(+0.15%)
Dec 22, 2004	34.86	35.56	34.70	35.06	578,546	+0.32(+0.93%)
Dec 21, 2004	34.69	34.86	34.04	34.74	479,399	+0.17(+0.48%)
Dec 20, 2004	34.73	34.93	34.26	34.58	549,791	-0.16(-0.45%)
Dec 17, 2004	34.34	34.78	34.14	34.73	791,331	+0.00(+0.00%)
Dec 16, 2004	34.85	34.86	34.52	34.73	411,193	-0.11(-0.32%)
Dec 15, 2004	34.27	34.85	34.27	34.85	774,769	+0.40(+1.16%)
Dec 14, 2004	34.43	34.48	34.12	34.45	509,764	-0.03(-0.10%)
Dec 13, 2004	34.04	34.48	33.82	34.48	405,672	+0.53(+1.56%)
Dec 10, 2004	33.52	34.10	33.52	33.95	626,509	-0.06(-0.18%)
Dec 09, 2004	33.65	34.01	33.30	34.01	589,818	-0.06(-0.18%)
Dec 08, 2004	33.95	34.24	33.76	34.07	530,123	+0.03(+0.10%)
Dec 07, 2004	34.73	34.92	33.97	34.04	1,296,035	-1.19(-3.38%)
Dec 06, 2004	35.04	35.34	34.81	35.23	507,004	+0.00(+0.00%)
Dec 03, 2004	34.78	35.35	34.72	35.23	639,736	-0.16(-0.44%)
Dec 02, 2004	35.55	35.59	35.23	35.39	522,992	-0.15(-0.42%)

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.