Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.00	23.41	22.79	22.79	12,111,572	-0.05(-0.24%)
Nov 29, 2005	23.06	23.29	22.81	22.85	9,633,746	-0.01(-0.06%)
Nov 28, 2005	22.65	22.96	22.57	22.86	9,494,744	+0.33(+1.46%)
Nov 25, 2005	22.74	22.75	22.53	22.53	3,432,275	-0.17(-0.74%)
Nov 23, 2005	22.25	22.81	22.23	22.70	9,579,095	+0.48(+2.18%)
Nov 22, 2005	22.23	22.28	22.09	22.21	7,014,690	-0.05(-0.24%)
Nov 21, 2005	22.23	22.34	22.10	22.27	7,130,079	-0.01(-0.06%)
Nov 18, 2005	22.59	22.59	22.18	22.28	10,419,492	-0.07(-0.30%)
Nov 17, 2005	22.28	22.46	22.14	22.35	8,620,339	+0.26(+1.19%)
Nov 16, 2005	22.43	22.63	22.04	22.09	10,036,197	-0.34(-1.53%)
Nov 15, 2005	22.87	22.93	22.33	22.43	12,624,660	-0.42(-1.83%)
Nov 14, 2005	22.76	23.06	22.73	22.85	10,692,149	+0.09(+0.38%)
Nov 11, 2005	22.46	22.82	22.24	22.76	9,888,137	+0.38(+1.72%)
Nov 10, 2005	22.19	22.41	22.03	22.38	10,168,368	-0.07(-0.30%)
Nov 09, 2005	22.90	23.02	22.41	22.44	10,228,958	-0.45(-1.97%)
Nov 08, 2005	22.69	22.93	22.44	22.89	14,186,649	+0.20(+0.89%)
Nov 07, 2005	22.51	22.77	22.28	22.69	18,253,640	+0.18(+0.81%)
Nov 04, 2005	22.41	22.54	22.24	22.51	9,089,173	+0.13(+0.60%)
Nov 03, 2005	21.85	22.44	21.78	22.38	15,039,965	+0.65(+3.01%)
Nov 02, 2005	21.68	21.86	21.50	21.72	11,304,886	+0.33(+1.54%)
Nov 01, 2005	22.04	22.04	21.29	21.39	25,908,836	+0.11(+0.54%)
Oct 31, 2005	21.74	22.07	21.24	21.28	27,183,614	-0.46(-2.14%)
Oct 28, 2005	21.44	21.74	21.24	21.74	9,927,936	+0.50(+2.35%)
Oct 27, 2005	21.75	21.80	21.20	21.24	9,089,916	-0.51(-2.35%)
Oct 26, 2005	22.22	22.25	21.76	21.76	6,921,874	-0.46(-2.09%)
Oct 25, 2005	22.25	22.50	21.99	22.22	9,214,364	-0.08(-0.36%)
Oct 24, 2005	21.99	22.32	21.80	22.30	10,260,590	+0.43(+1.97%)
Oct 21, 2005	22.09	22.15	21.43	21.87	17,767,876	+0.05(+0.25%)
Oct 20, 2005	22.52	22.53	21.55	21.82	16,312,515	-0.87(-3.83%)
Oct 19, 2005	22.02	22.91	21.86	22.69	13,171,312	+0.82(+3.76%)
Oct 18, 2005	22.09	22.13	21.75	21.86	6,994,939	-0.15(-0.70%)
Oct 17, 2005	21.76	22.03	21.76	22.02	7,335,909	+0.26(+1.18%)
Oct 14, 2005	21.65	21.79	21.55	21.76	9,952,737	+0.18(+0.84%)
Oct 13, 2005	21.80	22.03	21.39	21.58	15,274,160	+0.26(+1.20%)
Oct 12, 2005	21.72	21.88	21.29	21.33	10,247,967	-0.45(-2.07%)
Oct 11, 2005	22.25	22.48	21.76	21.78	11,115,540	+0.00(+0.00%)
Oct 10, 2005	21.86	21.86	21.67	21.78	8,108,735	+0.08(+0.37%)
Oct 07, 2005	22.06	22.07	21.61	21.70	8,861,068	-0.34(-1.56%)
Oct 06, 2005	22.05	22.34	21.89	22.04	11,856,883	-0.08(-0.37%)
Oct 05, 2005	22.05	22.32	21.97	22.12	9,511,674	-0.02(-0.09%)
Oct 04, 2005	22.52	22.59	22.14	22.14	11,507,448	-0.67(-2.92%)
Oct 03, 2005	22.49	22.89	22.49	22.81	8,528,117	+0.26(+1.13%)
Sep 30, 2005	22.55	22.66	22.30	22.55	10,600,966	+0.01(+0.03%)
Sep 29, 2005	22.26	22.61	22.22	22.54	8,369,809	+0.26(+1.15%)
Sep 28, 2005	22.52	22.86	22.29	22.29	9,542,711	+0.06(+0.27%)
Sep 27, 2005	22.36	22.42	22.21	22.23	14,728,399	-0.17(-0.75%)
Sep 26, 2005	22.19	22.73	22.19	22.40	13,110,573	+0.42(+1.90%)
Sep 23, 2005	21.98	22.62	21.92	21.98	12,225,773	-0.30(-1.36%)
Sep 22, 2005	22.28	22.32	21.10	22.28	19,054,088	+1.12(+5.31%)
Sep 21, 2005	21.88	21.97	21.08	21.16	20,154,964	-0.81(-3.68%)
Sep 20, 2005	21.97	22.80	21.88	21.97	11,562,099	-0.59(-2.63%)
Sep 19, 2005	22.56	22.91	22.54	22.56	11,322,707	-0.50(-2.16%)
Sep 16, 2005	22.71	23.59	22.59	23.06	37,311,588	+0.53(+2.36%)
Sep 15, 2005	21.92	22.56	21.90	22.52	11,534,179	+0.73(+3.37%)
Sep 14, 2005	22.42	22.43	21.76	21.79	11,042,921	-0.51(-2.29%)
Sep 13, 2005	22.73	22.81	22.30	22.30	10,280,342	-0.46(-2.01%)
Sep 12, 2005	22.83	23.01	22.70	22.76	9,760,273	-0.23(-1.00%)
Sep 09, 2005	22.48	23.18	22.42	22.99	18,760,342	+0.52(+2.31%)
Sep 08, 2005	22.54	22.67	22.34	22.47	9,228,918	-0.22(-0.98%)
Sep 07, 2005	22.25	22.81	22.23	22.69	18,068,156	+0.70(+3.18%)
Sep 06, 2005	21.90	22.17	21.81	21.99	10,214,999	+0.51(+2.38%)
Sep 02, 2005	21.43	21.55	21.36	21.48	8,378,719	+0.24(+1.11%)
Sep 01, 2005	21.75	21.80	21.23	21.24	12,709,903	-0.61(-2.77%)
Aug 31, 2005	21.93	22.05	21.57	21.85	9,764,877	+0.03(+0.15%)
Aug 30, 2005	22.29	22.29	21.69	21.82	12,761,138	-0.52(-2.32%)
Aug 29, 2005	22.54	22.52	22.07	22.34	10,018,525	-0.21(-0.93%)
Aug 26, 2005	22.54	22.63	22.21	22.54	11,650,311	+0.12(+0.54%)
Aug 25, 2005	22.15	22.55	22.15	22.42	13,997,897	+0.22(+0.97%)
Aug 24, 2005	22.22	22.40	22.06	22.21	11,086,582	-0.04(-0.18%)
Aug 23, 2005	22.35	22.38	22.12	22.25	8,618,409	-0.17(-0.75%)
Aug 22, 2005	22.47	22.52	22.25	22.42	6,712,331	-0.06(-0.27%)
Aug 19, 2005	22.40	22.59	22.37	22.48	8,183,582	-0.01(-0.03%)
Aug 18, 2005	22.63	22.65	22.25	22.48	10,171,041	-0.32(-1.42%)
Aug 17, 2005	22.23	23.02	22.21	22.81	16,611,309	+0.47(+2.11%)
Aug 16, 2005	22.56	22.71	22.25	22.34	11,006,834	-0.29(-1.28%)
Aug 15, 2005	21.97	22.65	21.97	22.63	9,898,532	+0.24(+1.05%)
Aug 12, 2005	22.72	22.87	22.27	22.39	18,948,796	-0.97(-4.15%)
Aug 11, 2005	22.19	23.37	22.12	23.36	25,871,414	+1.34(+6.09%)
Aug 10, 2005	21.86	22.20	21.72	22.02	12,693,270	+0.18(+0.80%)
Aug 09, 2005	21.74	21.85	21.57	21.84	8,765,875	+0.20(+0.93%)
Aug 08, 2005	21.39	21.80	21.38	21.64	15,186,838	+0.57(+2.68%)
Aug 05, 2005	20.94	21.21	20.94	21.08	7,512,037	+0.07(+0.32%)
Aug 04, 2005	21.24	21.31	20.94	21.01	6,704,906	-0.28(-1.33%)
Aug 03, 2005	21.08	21.37	21.01	21.29	9,207,087	+0.09(+0.44%)
Aug 02, 2005	21.09	21.27	21.02	21.20	7,986,960	+0.20(+0.96%)
Aug 01, 2005	20.37	21.10	20.37	21.00	7,962,605	+0.01(+0.03%)
Jul 29, 2005	20.54	21.00	20.54	20.99	10,992,726	+0.60(+2.94%)
Jul 28, 2005	20.27	20.50	20.27	20.39	6,955,882	+0.13(+0.67%)
Jul 27, 2005	20.44	20.49	20.18	20.25	10,028,475	-0.19(-0.92%)
Jul 26, 2005	20.63	20.72	20.40	20.44	7,788,259	-0.18(-0.85%)
Jul 25, 2005	20.63	20.74	20.53	20.62	6,436,110	-0.22(-1.03%)
Jul 22, 2005	20.57	20.85	20.54	20.83	7,723,510	+0.11(+0.52%)
Jul 21, 2005	20.54	21.04	20.38	20.73	8,228,431	-0.08(-0.39%)
Jul 20, 2005	20.66	20.87	20.60	20.81	7,146,712	+0.03(+0.16%)
Jul 19, 2005	20.80	20.85	20.70	20.77	7,068,449	-0.03(-0.16%)
Jul 18, 2005	20.75	20.85	20.60	20.81	7,764,201	-0.06(-0.29%)
Jul 15, 2005	20.15	20.92	19.93	20.87	21,517,212	+0.94(+4.70%)
Jul 14, 2005	19.94	20.16	19.89	19.93	13,494,758	+0.01(+0.03%)
Jul 13, 2005	19.64	19.94	19.64	19.93	9,611,173	+0.29(+1.47%)
Jul 12, 2005	19.68	19.70	19.53	19.64	7,832,068	+0.13(+0.66%)
Jul 11, 2005	19.45	19.57	19.36	19.51	8,818,001	+0.22(+1.12%)
Jul 08, 2005	18.85	19.44	18.71	19.29	13,839,738	+0.44(+2.32%)
Jul 07, 2005	18.54	18.89	18.42	18.85	9,253,421	+0.20(+1.08%)
Jul 06, 2005	18.83	18.85	18.59	18.65	6,994,345	-0.18(-0.97%)
Jul 05, 2005	18.73	18.91	18.66	18.83	5,966,385	+0.02(+0.11%)
Jul 01, 2005	18.73	18.94	18.67	18.81	6,663,473	+0.13(+0.68%)
Jun 30, 2005	18.89	18.99	18.68	18.69	11,972,718	-0.11(-0.57%)
Jun 29, 2005	19.06	19.15	18.77	18.79	9,484,794	-0.22(-1.17%)
Jun 28, 2005	18.96	19.18	18.94	19.02	7,609,160	+0.05(+0.28%)
Jun 27, 2005	18.99	19.16	18.94	18.96	5,216,725	-0.08(-0.42%)
Jun 24, 2005	19.24	19.31	19.00	19.04	10,460,777	-0.20(-1.02%)
Jun 23, 2005	19.49	19.60	19.23	19.24	10,187,971	-0.30(-1.55%)
Jun 22, 2005	19.70	19.72	19.50	19.54	6,361,708	-0.01(-0.07%)
Jun 21, 2005	19.50	19.65	19.42	19.55	8,703,354	-0.01(-0.07%)
Jun 20, 2005	19.43	19.64	19.39	19.57	5,609,970	+0.04(+0.21%)
Jun 17, 2005	19.80	19.80	19.51	19.53	10,945,798	-0.09(-0.45%)
Jun 16, 2005	19.53	19.66	19.48	19.62	7,285,120	+0.12(+0.62%)
Jun 15, 2005	19.73	19.78	19.39	19.49	10,103,768	-0.24(-1.19%)
Jun 14, 2005	19.63	19.90	19.63	19.73	7,273,833	+0.13(+0.65%)
Jun 13, 2005	19.59	19.83	19.47	19.60	12,121,670	-0.28(-1.42%)
Jun 10, 2005	19.60	19.89	19.51	19.88	11,862,972	+0.37(+1.90%)
Jun 09, 2005	19.68	19.71	19.36	19.51	12,316,807	-0.17(-0.86%)
Jun 08, 2005	19.91	19.97	19.65	19.68	16,717,343	-0.23(-1.15%)
Jun 07, 2005	20.44	20.53	19.74	19.91	17,447,696	-0.57(-2.76%)
Jun 06, 2005	20.48	20.50	20.34	20.48	6,035,440	-0.07(-0.33%)
Jun 03, 2005	20.90	20.93	20.52	20.54	5,664,769	-0.41(-1.96%)
Jun 02, 2005	20.80	21.02	20.74	20.96	4,700,666	+0.07(+0.32%)
Jun 01, 2005	20.77	20.98	20.67	20.89	6,272,159	+0.05(+0.26%)
May 31, 2005	20.98	20.98	20.83	20.83	8,244,470	-0.22(-1.02%)
May 27, 2005	21.14	21.14	20.99	21.05	4,354,350	-0.15(-0.70%)
May 26, 2005	20.87	21.20	20.85	21.20	7,495,405	+0.40(+1.91%)
May 25, 2005	20.79	20.87	20.72	20.80	5,587,397	+0.01(+0.06%)
May 24, 2005	21.00	21.07	20.65	20.79	7,691,433	-0.30(-1.44%)
May 23, 2005	20.77	21.21	20.77	21.09	6,630,207	+0.26(+1.23%)
May 20, 2005	20.81	20.97	20.69	20.83	5,969,206	-0.02(-0.10%)
May 19, 2005	20.75	20.89	20.64	20.85	7,437,042	+0.26(+1.28%)
May 18, 2005	20.30	20.65	20.25	20.59	7,720,986	+0.41(+2.04%)
May 17, 2005	20.13	20.24	19.97	20.18	5,093,465	+0.06(+0.30%)
May 16, 2005	20.00	20.20	19.93	20.12	5,734,715	+0.15(+0.78%)
May 13, 2005	19.96	20.09	19.86	19.97	6,630,802	-0.09(-0.44%)
May 12, 2005	20.19	20.26	20.05	20.05	7,223,935	-0.05(-0.23%)
May 11, 2005	20.21	20.30	20.00	20.10	8,584,104	-0.17(-0.83%)
May 10, 2005	20.17	20.42	20.07	20.27	6,681,591	-0.01(-0.07%)
May 09, 2005	20.00	20.30	19.93	20.28	9,008,237	+0.50(+2.52%)
May 06, 2005	20.17	20.23	19.78	19.78	9,327,823	-0.38(-1.87%)
May 05, 2005	20.33	20.39	20.04	20.16	6,984,395	-0.13(-0.63%)
May 04, 2005	20.06	20.38	20.02	20.29	7,171,958	+0.22(+1.11%)
May 03, 2005	20.01	20.20	19.93	20.07	10,157,081	+0.15(+0.78%)
May 02, 2005	19.61	19.93	19.61	19.91	7,478,772	+0.18(+0.89%)
Apr 29, 2005	19.94	20.06	19.60	19.74	11,223,504	-0.20(-1.01%)
Apr 28, 2005	20.10	20.30	19.94	19.94	7,898,153	-0.37(-1.82%)
Apr 27, 2005	20.11	20.47	20.06	20.31	7,122,209	+0.11(+0.53%)
Apr 26, 2005	20.30	20.38	20.15	20.20	6,944,744	-0.19(-0.92%)
Apr 25, 2005	20.17	20.52	20.00	20.39	7,677,622	+0.15(+0.73%)
Apr 22, 2005	20.54	20.64	20.03	20.24	12,284,433	+0.14(+0.70%)
Apr 21, 2005	20.38	20.54	19.87	20.10	9,690,326	-0.06(-0.30%)
Apr 20, 2005	20.26	20.39	20.00	20.16	7,823,009	-0.16(-0.80%)
Apr 19, 2005	20.27	20.37	20.12	20.32	7,606,636	+0.05(+0.27%)
Apr 18, 2005	20.30	20.35	19.78	20.27	12,571,198	-0.13(-0.66%)
Apr 15, 2005	20.62	20.67	20.30	20.40	9,669,090	-0.31(-1.50%)
Apr 14, 2005	21.10	21.10	20.70	20.71	6,811,088	-0.31(-1.47%)
Apr 13, 2005	21.16	21.49	21.01	21.02	13,896,913	+0.22(+1.04%)
Apr 12, 2005	20.61	20.91	20.41	20.81	8,209,422	+0.07(+0.32%)
Apr 11, 2005	20.86	20.90	20.55	20.74	7,272,348	-0.23(-1.09%)
Apr 08, 2005	21.20	21.40	20.95	20.97	5,079,654	-0.22(-1.05%)
Apr 07, 2005	21.14	21.27	20.98	21.19	5,815,651	-0.01(-0.06%)
Apr 06, 2005	20.96	21.35	20.87	21.20	6,475,613	+0.19(+0.90%)
Apr 05, 2005	20.79	21.07	20.75	21.02	5,410,378	+0.15(+0.71%)
Apr 04, 2005	20.92	20.97	20.64	20.87	8,701,424	-0.01(-0.03%)
Apr 01, 2005	21.01	21.22	20.79	20.87	6,532,787	-0.09(-0.45%)
Mar 31, 2005	21.28	21.28	20.94	20.97	8,020,226	-0.34(-1.61%)
Mar 30, 2005	20.86	21.33	20.86	21.31	6,562,043	+0.42(+2.03%)
Mar 29, 2005	21.10	21.16	20.85	20.89	8,026,017	-0.34(-1.62%)
Mar 28, 2005	21.15	21.39	21.14	21.23	4,982,383	-0.03(-0.16%)
Mar 24, 2005	21.25	21.41	21.18	21.27	4,889,715	+0.09(+0.41%)
Mar 23, 2005	21.24	21.40	21.13	21.18	7,874,392	+0.00(+0.00%)
Mar 22, 2005	21.33	21.49	21.16	21.18	6,934,794	-0.15(-0.73%)
Mar 21, 2005	21.38	21.46	21.22	21.33	4,488,897	-0.15(-0.69%)
Mar 18, 2005	21.43	21.51	21.08	21.48	13,317,442	+0.07(+0.31%)
Mar 17, 2005	21.75	21.76	21.33	21.41	7,852,711	-0.35(-1.61%)
Mar 16, 2005	21.75	21.87	21.58	21.76	5,022,925	-0.07(-0.34%)
Mar 15, 2005	22.23	22.27	21.74	21.84	5,895,844	-0.36(-1.61%)
Mar 14, 2005	21.91	22.22	21.91	22.19	6,663,027	+0.25(+1.14%)
Mar 11, 2005	22.05	22.17	21.89	21.95	5,150,195	-0.11(-0.49%)
Mar 10, 2005	21.98	22.08	21.89	22.05	8,254,717	+0.15(+0.68%)
Mar 09, 2005	21.99	22.21	21.77	21.90	13,972,206	-0.64(-2.84%)
Mar 08, 2005	22.89	22.89	22.17	22.54	12,236,168	-0.49(-2.13%)
Mar 07, 2005	23.10	23.27	23.01	23.04	5,907,725	+0.17(+0.74%)
Mar 04, 2005	22.63	23.05	22.56	22.87	7,229,579	+0.37(+1.65%)
Mar 03, 2005	22.41	22.63	22.22	22.50	4,935,455	+0.09(+0.39%)
Mar 02, 2005	22.25	22.77	22.25	22.41	6,234,884	-0.03(-0.15%)
Mar 01, 2005	22.23	22.50	22.23	22.44	5,016,539	+0.17(+0.76%)
Feb 28, 2005	22.21	22.39	22.12	22.28	7,043,352	+0.07(+0.30%)
Feb 25, 2005	21.85	22.21	21.76	22.21	4,942,286	+0.22(+1.01%)
Feb 24, 2005	21.84	22.03	21.72	21.99	4,149,857	+0.14(+0.65%)
Feb 23, 2005	21.58	21.88	21.56	21.84	6,398,389	+0.33(+1.53%)
Feb 22, 2005	21.76	21.85	21.51	21.51	5,461,167	-0.26(-1.18%)
Feb 18, 2005	21.65	21.88	21.60	21.77	5,687,787	+0.03(+0.12%)
Feb 17, 2005	21.88	21.88	21.69	21.74	5,152,422	-0.21(-0.95%)
Feb 16, 2005	22.15	22.21	21.83	21.95	7,048,549	-0.38(-1.69%)
Feb 15, 2005	21.95	22.34	21.95	22.33	8,888,244	+0.37(+1.69%)
Feb 14, 2005	21.72	22.02	21.69	21.96	5,187,024	+0.24(+1.12%)
Feb 11, 2005	21.48	21.88	21.41	21.72	7,932,013	+0.10(+0.47%)
Feb 10, 2005	21.62	21.69	21.45	21.62	5,323,501	+0.09(+0.41%)
Feb 09, 2005	21.82	21.87	21.52	21.53	6,705,649	-0.30(-1.39%)
Feb 08, 2005	22.03	22.12	21.80	21.83	7,691,581	-0.24(-1.10%)
Feb 07, 2005	21.80	22.12	21.80	22.07	8,191,750	+0.14(+0.65%)
Feb 04, 2005	21.43	21.95	21.41	21.93	7,629,209	+0.34(+1.59%)
Feb 03, 2005	21.28	21.62	21.14	21.59	5,486,116	+0.20(+0.91%)
Feb 02, 2005	21.47	21.56	21.25	21.39	9,768,292	-0.14(-0.66%)
Feb 01, 2005	21.58	21.68	21.49	21.53	8,834,782	-0.28(-1.27%)
Jan 31, 2005	21.62	21.88	21.62	21.81	8,635,635	+0.26(+1.22%)
Jan 28, 2005	21.45	21.71	21.01	21.55	11,639,470	-0.08(-0.37%)
Jan 27, 2005	21.55	21.81	21.51	21.63	8,963,834	+0.09(+0.41%)
Jan 26, 2005	21.50	21.72	21.46	21.54	6,942,665	+0.03(+0.16%)
Jan 25, 2005	21.54	21.61	21.48	21.51	7,361,749	+0.13(+0.63%)
Jan 24, 2005	21.27	21.47	21.16	21.37	8,022,156	+0.33(+1.57%)
Jan 21, 2005	21.18	21.28	20.96	21.04	6,067,220	-0.13(-0.64%)
Jan 20, 2005	21.26	21.39	20.96	21.18	6,011,382	-0.11(-0.54%)
Jan 19, 2005	21.35	21.55	21.25	21.29	6,600,061	+0.01(+0.06%)
Jan 18, 2005	21.01	21.34	20.93	21.28	5,409,932	+0.20(+0.93%)
Jan 14, 2005	20.77	21.12	20.75	21.08	5,820,997	+0.28(+1.36%)
Jan 13, 2005	21.04	21.08	20.77	20.80	5,541,954	-0.30(-1.44%)
Jan 12, 2005	21.02	21.11	20.85	21.10	6,228,795	+0.16(+0.77%)
Jan 11, 2005	21.16	21.33	20.91	20.94	7,492,583	-0.38(-1.80%)
Jan 10, 2005	21.33	21.45	21.22	21.33	5,131,037	-0.13(-0.63%)
Jan 07, 2005	21.57	21.67	21.37	21.46	5,795,009	-0.14(-0.65%)
Jan 06, 2005	21.44	21.69	21.41	21.60	5,451,662	+0.17(+0.79%)
Jan 05, 2005	21.60	21.73	21.43	21.43	5,952,277	-0.17(-0.78%)
Jan 04, 2005	21.37	21.76	21.37	21.60	8,071,460	+0.18(+0.82%)
Jan 03, 2005	21.28	21.70	21.24	21.43	7,286,159	-0.16(-0.75%)
Dec 31, 2004	21.82	21.85	21.58	21.59	4,356,132	-0.22(-0.99%)
Dec 30, 2004	21.88	22.01	21.78	21.80	4,199,755	-0.10(-0.46%)
Dec 29, 2004	21.86	21.95	21.70	21.90	4,644,086	+0.05(+0.22%)
Dec 28, 2004	21.74	21.89	21.70	21.86	4,876,498	+0.21(+0.96%)
Dec 27, 2004	21.82	21.90	21.63	21.65	3,590,434	-0.12(-0.56%)
Dec 23, 2004	21.92	22.05	21.63	21.77	4,193,815	-0.13(-0.58%)
Dec 22, 2004	22.00	22.19	21.75	21.90	6,512,294	-0.05(-0.21%)
Dec 21, 2004	21.93	22.05	21.82	21.95	6,289,237	+0.13(+0.62%)
Dec 20, 2004	21.92	22.08	21.68	21.81	6,660,057	-0.10(-0.46%)
Dec 17, 2004	22.00	22.18	21.84	21.91	10,553,890	-0.08(-0.37%)
Dec 16, 2004	21.84	22.05	21.76	21.99	8,418,222	+0.15(+0.68%)
Dec 15, 2004	21.45	21.88	21.44	21.84	9,065,709	+0.36(+1.66%)
Dec 14, 2004	21.53	21.57	21.43	21.49	7,757,667	-0.05(-0.22%)
Dec 13, 2004	21.44	21.53	21.37	21.53	6,032,025	+0.22(+1.04%)
Dec 10, 2004	21.47	21.47	21.14	21.31	5,971,731	-0.09(-0.41%)
Dec 09, 2004	21.01	21.45	20.97	21.40	11,467,055	+0.19(+0.89%)
Dec 08, 2004	21.02	21.38	21.02	21.21	7,996,465	+0.19(+0.90%)
Dec 07, 2004	20.93	21.12	20.81	21.02	7,596,389	+0.09(+0.45%)
Dec 06, 2004	21.02	21.02	20.85	20.93	4,711,953	-0.13(-0.64%)
Dec 03, 2004	21.16	21.16	20.96	21.06	4,876,498	-0.09(-0.45%)
Dec 02, 2004	21.09	21.27	20.97	21.16	6,121,871	+0.14(+0.67%)

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.