Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.92	20.96	20.71	20.74	1,155,946	-0.14(-0.67%)
Nov 29, 2005	20.87	21.01	20.79	20.88	520,512	+0.04(+0.20%)
Nov 28, 2005	21.11	21.21	20.84	20.84	990,694	-0.30(-1.44%)
Nov 25, 2005	21.04	21.15	20.93	21.14	400,835	+0.09(+0.43%)
Nov 23, 2005	20.92	21.07	20.82	21.05	746,094	+0.07(+0.32%)
Nov 22, 2005	20.66	21.03	20.65	20.98	672,157	+0.20(+0.97%)
Nov 21, 2005	20.78	20.80	20.60	20.78	1,197,424	-0.04(-0.18%)
Nov 18, 2005	20.62	20.84	20.52	20.82	918,560	+0.15(+0.74%)
Nov 17, 2005	20.37	20.72	20.37	20.67	685,108	+0.37(+1.80%)
Nov 16, 2005	20.54	20.61	20.25	20.30	710,847	-0.24(-1.16%)
Nov 15, 2005	20.53	20.67	20.35	20.54	760,685	+0.10(+0.51%)
Nov 14, 2005	20.59	20.71	20.33	20.43	1,050,205	-0.24(-1.18%)
Nov 11, 2005	20.59	20.73	20.56	20.68	1,105,289	+0.00(+0.00%)
Nov 10, 2005	20.22	20.77	20.22	20.68	1,376,283	+0.37(+1.83%)
Nov 09, 2005	19.95	20.47	19.94	20.31	1,984,504	-0.52(-2.52%)
Nov 08, 2005	20.79	20.92	20.73	20.83	992,170	-0.11(-0.52%)
Nov 07, 2005	20.81	21.02	20.75	20.94	619,368	+0.13(+0.64%)
Nov 04, 2005	20.81	20.82	20.56	20.81	633,959	-0.01(-0.06%)
Nov 03, 2005	20.89	21.01	20.68	20.82	826,425	+0.08(+0.38%)
Nov 02, 2005	20.66	20.74	20.37	20.74	1,159,061	+0.06(+0.29%)
Nov 01, 2005	20.56	20.86	20.25	20.68	1,236,605	-0.12(-0.59%)
Oct 31, 2005	20.81	20.92	20.72	20.80	1,339,232	+0.01(+0.03%)
Oct 28, 2005	20.32	20.81	20.32	20.79	1,709,083	+0.59(+2.90%)
Oct 27, 2005	20.45	20.46	20.14	20.21	708,224	-0.23(-1.13%)
Oct 26, 2005	20.37	20.50	20.20	20.44	919,216	-0.07(-0.33%)
Oct 25, 2005	20.54	20.78	20.44	20.51	1,404,973	-0.04(-0.18%)
Oct 24, 2005	20.17	20.54	20.16	20.54	1,142,667	+0.45(+2.25%)
Oct 21, 2005	19.89	20.27	19.87	20.09	1,392,841	+0.25(+1.26%)
Oct 20, 2005	20.09	20.25	19.82	19.84	1,609,571	-0.30(-1.51%)
Oct 19, 2005	19.89	20.15	19.71	20.15	1,050,860	+0.26(+1.29%)
Oct 18, 2005	20.06	20.08	19.84	19.89	1,612,686	-0.08(-0.40%)
Oct 17, 2005	19.70	19.98	19.67	19.97	1,864,663	+0.27(+1.36%)
Oct 14, 2005	19.28	19.76	19.28	19.70	1,395,464	+0.57(+2.96%)
Oct 13, 2005	19.12	19.42	19.09	19.14	1,705,804	-0.10(-0.54%)
Oct 12, 2005	19.40	19.51	19.04	19.24	1,873,024	-0.28(-1.44%)
Oct 11, 2005	19.85	20.00	19.52	19.52	1,945,486	-0.40(-1.99%)
Oct 10, 2005	19.97	20.10	19.85	19.92	1,430,383	-0.09(-0.46%)
Oct 07, 2005	19.98	20.09	19.68	20.01	914,134	+0.00(+0.00%)
Oct 06, 2005	20.13	20.17	19.68	20.01	2,638,955	-0.13(-0.67%)
Oct 05, 2005	20.37	20.39	20.10	20.14	937,249	-0.27(-1.34%)
Oct 04, 2005	20.86	20.86	20.40	20.42	796,096	-0.40(-1.93%)
Oct 03, 2005	20.67	20.87	20.67	20.82	956,430	+0.15(+0.74%)
Sep 30, 2005	20.46	20.78	20.46	20.67	1,106,436	+0.27(+1.35%)
Sep 29, 2005	20.07	20.40	19.82	20.39	1,278,410	+0.29(+1.46%)
Sep 28, 2005	20.25	20.35	19.98	20.10	786,096	-0.08(-0.39%)
Sep 27, 2005	20.19	20.20	19.95	20.18	1,373,168	-0.07(-0.33%)
Sep 26, 2005	20.25	20.46	20.23	20.25	1,339,068	-0.01(-0.03%)
Sep 23, 2005	20.25	20.32	20.01	20.25	922,659	+0.03(+0.15%)
Sep 22, 2005	19.96	20.37	19.56	20.22	989,710	+0.24(+1.22%)
Sep 21, 2005	20.25	20.28	19.89	19.98	1,265,295	-0.33(-1.62%)
Sep 20, 2005	20.52	20.64	20.30	20.31	1,058,893	-0.23(-1.13%)
Sep 19, 2005	20.59	20.67	20.51	20.54	1,163,488	-0.12(-0.59%)
Sep 16, 2005	20.63	20.72	20.43	20.66	869,378	+0.04(+0.18%)
Sep 15, 2005	20.40	20.62	20.36	20.62	509,036	+0.24(+1.17%)
Sep 14, 2005	20.43	20.48	20.34	20.39	1,252,999	+0.05(+0.24%)
Sep 13, 2005	20.43	20.48	20.27	20.34	727,733	-0.13(-0.63%)
Sep 12, 2005	20.40	20.49	20.29	20.46	441,328	+0.00(+0.00%)
Sep 09, 2005	20.31	20.47	20.23	20.46	623,631	+0.15(+0.75%)
Sep 08, 2005	20.16	20.39	20.16	20.31	1,325,625	-0.05(-0.24%)
Sep 07, 2005	20.50	20.50	20.23	20.36	1,147,585	-0.21(-1.01%)
Sep 06, 2005	20.05	20.65	20.04	20.57	2,220,251	+0.52(+2.59%)
Sep 02, 2005	20.04	20.25	19.92	20.05	1,000,694	+0.05(+0.27%)
Sep 01, 2005	19.85	20.35	19.83	20.00	1,038,729	+0.02(+0.12%)
Aug 31, 2005	19.48	20.01	19.44	19.97	1,162,504	+0.54(+2.76%)
Aug 30, 2005	19.07	19.47	19.06	19.43	1,105,781	+0.21(+1.11%)
Aug 29, 2005	19.12	19.37	19.00	19.22	620,188	+0.02(+0.13%)
Aug 26, 2005	19.42	19.49	19.20	19.20	752,488	-0.19(-0.98%)
Aug 25, 2005	19.39	19.44	19.24	19.39	1,072,828	+0.08(+0.41%)
Aug 24, 2005	19.21	19.55	19.18	19.31	2,289,925	+0.14(+0.73%)
Aug 23, 2005	19.17	19.37	19.15	19.17	670,518	+0.01(+0.06%)
Aug 22, 2005	19.09	19.26	19.04	19.15	1,384,808	+0.10(+0.54%)
Aug 19, 2005	19.09	19.21	18.97	19.05	869,870	-0.16(-0.83%)
Aug 18, 2005	19.44	19.46	19.12	19.21	1,005,285	-0.24(-1.22%)
Aug 17, 2005	19.76	19.76	19.42	19.45	935,282	-0.28(-1.42%)
Aug 16, 2005	19.58	19.85	19.57	19.73	664,288	+0.09(+0.47%)
Aug 15, 2005	19.46	19.79	19.40	19.64	745,275	+0.23(+1.19%)
Aug 12, 2005	19.28	19.46	19.17	19.40	671,337	+0.02(+0.13%)
Aug 11, 2005	18.95	19.40	18.95	19.38	1,023,974	+0.52(+2.75%)
Aug 10, 2005	19.03	19.26	18.81	18.86	1,243,983	-0.32(-1.69%)
Aug 09, 2005	19.07	19.54	19.03	19.18	1,699,082	+0.15(+0.77%)
Aug 08, 2005	19.64	19.64	18.77	19.04	1,997,619	-0.60(-3.07%)
Aug 05, 2005	20.28	20.28	19.38	19.64	1,547,273	-0.79(-3.88%)
Aug 04, 2005	20.61	20.62	20.36	20.43	665,763	-0.24(-1.18%)
Aug 03, 2005	20.72	20.74	20.64	20.68	657,074	-0.06(-0.29%)
Aug 02, 2005	20.86	20.90	20.59	20.74	3,595,878	-0.05(-0.23%)
Aug 01, 2005	20.74	20.92	20.59	20.79	1,754,822	+0.07(+0.35%)
Jul 29, 2005	20.73	20.79	20.50	20.71	982,333	+0.01(+0.03%)
Jul 28, 2005	20.40	20.78	20.40	20.71	1,362,348	+0.15(+0.71%)
Jul 27, 2005	20.73	20.73	20.25	20.56	1,009,547	-0.12(-0.59%)
Jul 26, 2005	20.29	20.68	20.19	20.68	1,242,507	+0.38(+1.89%)
Jul 25, 2005	20.31	20.32	20.15	20.30	635,434	+0.09(+0.45%)
Jul 22, 2005	20.05	20.21	19.93	20.21	969,218	+0.21(+1.07%)
Jul 21, 2005	20.31	20.31	19.82	20.00	905,281	-0.32(-1.59%)
Jul 20, 2005	19.98	20.34	19.89	20.32	661,993	+0.27(+1.34%)
Jul 19, 2005	19.79	20.11	19.71	20.05	1,187,259	+0.35(+1.76%)
Jul 18, 2005	19.59	19.73	19.52	19.70	651,337	+0.05(+0.25%)
Jul 15, 2005	19.45	19.71	19.45	19.65	1,560,389	+0.10(+0.50%)
Jul 14, 2005	19.58	19.67	19.37	19.56	1,967,945	-0.35(-1.78%)
Jul 13, 2005	20.12	20.14	19.90	19.91	842,819	-0.34(-1.66%)
Jul 12, 2005	20.34	20.36	20.16	20.25	926,593	-0.12(-0.57%)
Jul 11, 2005	20.13	20.43	20.07	20.36	1,086,927	+0.26(+1.27%)
Jul 08, 2005	19.82	20.25	19.73	20.10	916,921	+0.30(+1.51%)
Jul 07, 2005	19.89	19.93	19.75	19.81	974,300	-0.17(-0.85%)
Jul 06, 2005	19.89	20.03	19.83	19.98	979,874	+0.01(+0.06%)
Jul 05, 2005	19.59	19.97	19.56	19.96	987,579	+0.32(+1.65%)
Jul 01, 2005	19.40	19.64	19.31	19.64	639,697	+0.33(+1.71%)
Jun 30, 2005	19.52	19.52	19.26	19.31	664,944	-0.17(-0.88%)
Jun 29, 2005	19.37	19.49	19.25	19.48	964,136	+0.15(+0.76%)
Jun 28, 2005	19.40	19.40	19.21	19.34	922,331	+0.06(+0.32%)
Jun 27, 2005	19.14	19.31	19.11	19.28	567,235	+0.13(+0.70%)
Jun 24, 2005	19.37	19.42	19.03	19.14	655,107	-0.31(-1.60%)
Jun 23, 2005	19.52	19.67	19.34	19.45	848,066	+0.16(+0.85%)
Jun 22, 2005	19.40	19.51	19.22	19.29	708,388	+0.04(+0.19%)
Jun 21, 2005	19.58	19.59	19.24	19.25	1,031,024	-0.19(-0.97%)
Jun 20, 2005	19.49	19.56	19.35	19.44	811,671	-0.10(-0.53%)
Jun 17, 2005	19.14	19.55	19.12	19.54	1,445,466	+0.33(+1.71%)
Jun 16, 2005	19.32	19.32	19.05	19.21	1,063,484	-0.11(-0.57%)
Jun 15, 2005	19.44	19.44	19.14	19.32	824,294	+0.01(+0.03%)
Jun 14, 2005	19.05	19.32	18.97	19.32	1,087,419	+0.26(+1.34%)
Jun 13, 2005	18.93	19.08	18.88	19.06	2,141,723	+0.06(+0.32%)
Jun 10, 2005	19.03	19.05	18.88	19.00	586,580	-0.02(-0.13%)
Jun 09, 2005	19.02	19.03	18.83	19.03	707,240	+0.01(+0.06%)
Jun 08, 2005	19.10	19.28	18.99	19.01	776,259	-0.02(-0.13%)
Jun 07, 2005	19.08	19.29	18.99	19.04	838,393	-0.01(-0.03%)
Jun 06, 2005	18.98	19.08	18.84	19.04	1,706,952	+0.14(+0.74%)
Jun 03, 2005	19.01	19.08	18.83	18.90	640,680	-0.04(-0.23%)
Jun 02, 2005	19.18	19.26	18.92	18.95	878,395	-0.71(-3.63%)
Jun 01, 2005	18.94	19.66	18.85	19.66	722,979	+0.83(+4.41%)
May 31, 2005	18.85	19.00	18.77	18.83	1,163,324	+0.07(+0.39%)
May 27, 2005	18.85	18.88	18.71	18.76	664,616	+0.10(+0.52%)
May 26, 2005	18.78	18.90	18.64	18.66	1,135,454	-0.03(-0.16%)
May 25, 2005	19.12	19.20	18.67	18.69	1,034,794	-0.34(-1.76%)
May 24, 2005	19.29	19.33	18.96	19.03	1,093,321	-0.35(-1.83%)
May 23, 2005	19.64	19.64	19.32	19.38	800,687	-0.18(-0.90%)
May 20, 2005	19.39	19.56	19.13	19.56	1,012,334	+0.18(+0.91%)
May 19, 2005	19.45	19.58	19.33	19.38	937,905	-0.04(-0.22%)
May 18, 2005	19.01	19.42	18.97	19.42	1,437,269	+0.56(+2.94%)
May 17, 2005	18.65	18.89	18.61	18.87	703,306	+0.20(+1.08%)
May 16, 2005	18.49	18.70	18.46	18.67	1,086,927	+0.12(+0.62%)
May 13, 2005	18.79	18.80	18.51	18.55	628,057	-0.15(-0.78%)
May 12, 2005	19.02	19.02	18.57	18.70	756,750	-0.27(-1.42%)
May 11, 2005	18.82	19.01	18.76	18.96	944,299	+0.10(+0.52%)
May 10, 2005	19.06	19.09	18.78	18.87	1,187,423	-0.54(-2.80%)
May 09, 2005	18.98	19.41	18.96	19.41	732,159	+0.48(+2.55%)
May 06, 2005	18.97	19.14	18.79	18.93	644,451	-0.18(-0.96%)
May 05, 2005	19.14	19.21	18.95	19.11	759,046	-0.02(-0.13%)
May 04, 2005	19.00	19.16	18.88	19.14	786,588	+0.20(+1.03%)
May 03, 2005	18.65	18.94	18.52	18.94	1,333,003	+0.35(+1.90%)
May 02, 2005	18.82	18.84	18.34	18.59	760,029	-0.08(-0.42%)
Apr 29, 2005	18.59	18.79	18.26	18.67	1,340,052	+0.30(+1.66%)
Apr 28, 2005	18.45	18.52	18.27	18.36	901,182	-0.33(-1.76%)
Apr 27, 2005	18.52	18.69	18.35	18.69	549,365	+0.21(+1.12%)
Apr 26, 2005	18.63	18.67	18.39	18.48	731,340	-0.12(-0.66%)
Apr 25, 2005	18.29	18.60	18.23	18.60	694,453	+0.36(+1.97%)
Apr 22, 2005	18.13	18.24	18.01	18.24	1,013,974	+0.19(+1.05%)
Apr 21, 2005	18.24	18.24	17.99	18.06	1,454,647	-0.09(-0.50%)
Apr 20, 2005	18.24	18.29	17.99	18.15	1,705,640	-0.16(-0.87%)
Apr 19, 2005	18.30	18.43	18.21	18.31	1,346,446	+0.01(+0.03%)
Apr 18, 2005	18.26	18.32	18.10	18.30	514,938	+0.04(+0.23%)
Apr 15, 2005	18.30	18.36	18.18	18.26	1,022,826	-0.01(-0.07%)
Apr 14, 2005	18.43	18.46	18.20	18.27	1,069,386	-0.16(-0.89%)
Apr 13, 2005	18.37	18.51	18.30	18.43	865,935	+0.07(+0.40%)
Apr 12, 2005	18.06	18.37	17.88	18.36	956,594	+0.30(+1.69%)
Apr 11, 2005	18.09	18.09	17.88	18.06	881,673	+0.10(+0.58%)
Apr 08, 2005	18.23	18.24	17.92	17.95	696,420	-0.18(-1.01%)
Apr 07, 2005	18.12	18.27	18.04	18.13	1,547,765	+0.08(+0.44%)
Apr 06, 2005	17.96	18.13	17.95	18.06	1,659,737	+0.12(+0.68%)
Apr 05, 2005	17.99	18.21	17.90	17.93	1,164,963	-0.04(-0.20%)
Apr 04, 2005	18.20	18.21	17.86	17.97	919,708	-0.24(-1.34%)
Apr 01, 2005	18.33	18.57	18.12	18.21	1,072,173	+0.01(+0.03%)
Mar 31, 2005	18.57	18.67	18.21	18.21	1,258,901	-0.09(-0.50%)
Mar 30, 2005	18.27	18.47	18.18	18.30	1,887,287	+0.20(+1.11%)
Mar 29, 2005	18.42	18.42	17.96	18.10	1,746,953	-0.26(-1.40%)
Mar 28, 2005	18.73	18.73	18.27	18.35	1,334,642	-0.04(-0.20%)
Mar 24, 2005	18.47	18.81	18.39	18.39	725,766	-0.02(-0.10%)
Mar 23, 2005	18.51	18.61	18.01	18.41	944,135	-0.10(-0.53%)
Mar 22, 2005	18.77	19.02	18.45	18.51	1,056,598	-0.28(-1.49%)
Mar 21, 2005	18.91	18.92	18.67	18.79	589,531	-0.15(-0.77%)
Mar 18, 2005	19.22	19.26	18.92	18.93	534,775	-0.27(-1.40%)
Mar 17, 2005	19.06	19.23	19.03	19.20	530,512	+0.29(+1.55%)
Mar 16, 2005	19.42	19.48	18.91	18.91	1,157,750	-0.51(-2.64%)
Mar 15, 2005	19.70	19.91	19.28	19.42	762,816	-0.15(-0.78%)
Mar 14, 2005	19.18	19.58	19.15	19.57	407,556	+0.39(+2.03%)
Mar 11, 2005	19.35	19.35	19.09	19.18	543,627	-0.25(-1.29%)
Mar 10, 2005	19.24	19.52	19.21	19.43	657,894	+0.16(+0.82%)
Mar 09, 2005	19.87	19.87	19.17	19.28	1,292,673	-0.60(-3.01%)
Mar 08, 2005	20.06	20.09	19.79	19.87	585,268	-0.18(-0.91%)
Mar 07, 2005	19.61	20.21	19.57	20.06	776,423	+0.37(+1.86%)
Mar 04, 2005	19.46	19.69	19.36	19.69	577,727	+0.35(+1.83%)
Mar 03, 2005	19.39	19.44	19.18	19.34	1,065,287	+0.01(+0.03%)
Mar 02, 2005	19.32	19.51	19.21	19.33	765,603	-0.14(-0.72%)
Mar 01, 2005	19.32	19.54	19.21	19.47	702,322	+0.15(+0.76%)
Feb 28, 2005	19.28	19.34	19.00	19.32	1,912,370	+0.11(+0.57%)
Feb 25, 2005	19.09	19.23	19.02	19.21	1,139,880	+0.23(+1.19%)
Feb 24, 2005	19.09	19.17	18.94	18.99	703,306	-0.10(-0.54%)
Feb 23, 2005	19.61	19.66	19.08	19.09	1,037,745	-0.26(-1.35%)
Feb 22, 2005	19.87	19.88	19.28	19.35	932,495	-0.52(-2.61%)
Feb 18, 2005	19.95	19.95	19.54	19.87	895,936	-0.16(-0.82%)
Feb 17, 2005	19.89	20.10	19.82	20.04	611,827	+0.15(+0.77%)
Feb 16, 2005	19.84	19.89	19.64	19.89	675,928	+0.13(+0.68%)
Feb 15, 2005	19.64	19.82	19.58	19.75	773,472	+0.11(+0.56%)
Feb 14, 2005	19.54	19.70	19.53	19.64	684,125	+0.04(+0.19%)
Feb 11, 2005	19.66	19.70	19.43	19.60	626,254	-0.12(-0.59%)
Feb 10, 2005	19.70	19.72	19.49	19.72	742,979	-0.28(-1.40%)
Feb 09, 2005	19.81	20.02	19.74	20.00	934,134	+0.26(+1.30%)
Feb 08, 2005	19.81	19.82	19.60	19.74	797,900	+0.06(+0.31%)
Feb 07, 2005	19.83	19.93	19.68	19.68	585,268	-0.18(-0.92%)
Feb 04, 2005	19.51	19.89	19.43	19.87	962,660	+0.49(+2.52%)
Feb 03, 2005	19.31	19.51	19.31	19.38	874,132	+0.05(+0.25%)
Feb 02, 2005	19.00	19.34	18.98	19.33	1,110,043	+0.32(+1.70%)
Feb 01, 2005	18.99	19.13	18.84	19.01	855,771	+0.04(+0.19%)
Jan 31, 2005	19.20	19.32	18.70	18.97	1,028,892	+0.01(+0.06%)
Jan 28, 2005	19.06	19.23	18.79	18.96	863,804	+0.02(+0.10%)
Jan 27, 2005	19.34	19.35	18.82	18.94	893,805	-0.46(-2.36%)
Jan 26, 2005	19.15	19.42	19.15	19.40	1,342,019	+0.13(+0.66%)
Jan 25, 2005	19.85	19.88	19.25	19.27	780,522	-0.49(-2.50%)
Jan 24, 2005	20.01	20.12	19.72	19.76	552,316	-0.25(-1.25%)
Jan 21, 2005	20.07	20.18	19.88	20.01	466,411	+0.04(+0.21%)
Jan 20, 2005	20.11	20.25	19.82	19.97	803,965	-0.14(-0.70%)
Jan 19, 2005	20.28	20.45	20.02	20.11	1,331,035	-0.10(-0.51%)
Jan 18, 2005	19.83	20.21	19.67	20.21	781,014	+0.39(+1.97%)
Jan 14, 2005	19.82	19.95	19.57	19.82	930,856	+0.40(+2.04%)
Jan 13, 2005	19.39	19.63	19.35	19.43	854,131	+0.04(+0.19%)
Jan 12, 2005	19.49	19.62	19.00	19.39	1,331,035	+0.02(+0.13%)
Jan 11, 2005	19.52	19.59	19.21	19.37	1,062,500	-0.19(-0.97%)
Jan 10, 2005	19.53	19.64	19.34	19.56	1,064,140	+0.03(+0.16%)
Jan 07, 2005	19.61	19.76	19.46	19.53	521,659	+0.01(+0.03%)
Jan 06, 2005	19.46	19.76	19.40	19.52	1,039,876	+0.00(+0.00%)
Jan 05, 2005	20.19	20.23	19.15	19.52	1,821,874	-0.72(-3.56%)
Jan 04, 2005	20.56	20.62	20.12	20.24	1,719,083	-0.26(-1.25%)
Jan 03, 2005	20.81	20.96	20.50	20.50	1,460,057	-0.33(-1.58%)
Dec 31, 2004	21.15	21.22	20.82	20.82	948,233	-0.37(-1.76%)
Dec 30, 2004	21.11	21.20	20.93	21.20	578,055	+0.04(+0.17%)
Dec 29, 2004	20.74	21.16	20.74	21.16	723,634	+0.26(+1.23%)
Dec 28, 2004	20.81	20.90	20.78	20.90	352,964	+0.04(+0.20%)
Dec 27, 2004	20.85	20.90	20.64	20.86	437,066	+0.10(+0.47%)
Dec 23, 2004	21.38	21.47	20.76	20.76	1,116,109	-0.43(-2.04%)
Dec 22, 2004	21.19	21.27	21.00	21.20	681,993	+0.07(+0.35%)
Dec 21, 2004	20.93	21.12	20.91	21.12	576,416	+0.14(+0.67%)
Dec 20, 2004	20.76	21.02	20.61	20.98	917,085	+0.07(+0.35%)
Dec 17, 2004	20.68	21.04	20.60	20.91	1,021,843	+0.30(+1.45%)
Dec 16, 2004	20.96	21.04	20.61	20.61	665,927	-0.33(-1.57%)
Dec 15, 2004	21.07	21.09	20.73	20.94	546,250	+0.02(+0.09%)
Dec 14, 2004	20.82	21.03	20.73	20.92	842,655	-0.02(-0.12%)
Dec 13, 2004	20.92	21.06	20.84	20.95	510,839	+0.03(+0.15%)
Dec 10, 2004	20.73	21.00	20.71	20.92	1,111,355	+0.18(+0.88%)
Dec 09, 2004	20.26	20.79	20.14	20.73	1,841,547	+0.32(+1.55%)
Dec 08, 2004	21.35	21.48	20.00	20.42	3,682,439	-0.93(-4.37%)
Dec 07, 2004	21.69	21.73	21.35	21.35	483,625	-0.41(-1.91%)
Dec 06, 2004	21.48	21.78	21.38	21.76	772,653	+0.25(+1.16%)
Dec 03, 2004	21.29	21.51	21.28	21.51	697,076	+0.34(+1.61%)
Dec 02, 2004	21.28	21.32	20.99	21.17	525,594	-0.23(-1.05%)

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.