Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.80	33.23	32.38	32.48	273,400	+0.07(+0.22%)
Nov 29, 2005	32.20	33.33	32.20	32.41	206,100	+0.23(+0.73%)
Nov 28, 2005	32.88	32.88	32.05	32.18	167,900	-0.57(-1.74%)
Nov 25, 2005	32.58	32.78	32.41	32.75	39,300	+0.14(+0.43%)
Nov 23, 2005	32.71	32.92	32.38	32.61	141,700	-0.23(-0.69%)
Nov 22, 2005	32.19	32.97	31.91	32.84	284,800	+0.65(+2.02%)
Nov 21, 2005	32.12	32.40	32.05	32.19	180,000	+0.09(+0.28%)
Nov 18, 2005	32.40	32.55	31.93	32.09	259,300	-0.23(-0.71%)
Nov 17, 2005	30.75	32.60	30.75	32.33	597,800	+1.70(+5.53%)
Nov 16, 2005	30.57	30.66	29.98	30.63	309,700	+0.06(+0.21%)
Nov 15, 2005	30.87	31.07	30.35	30.57	367,700	-0.33(-1.07%)
Nov 14, 2005	31.00	31.07	30.68	30.89	265,700	-0.11(-0.34%)
Nov 11, 2005	31.06	31.30	30.95	31.00	192,900	-0.02(-0.05%)
Nov 10, 2005	31.34	31.34	30.70	31.02	333,900	-0.43(-1.37%)
Nov 09, 2005	31.48	31.97	31.25	31.45	291,600	+0.05(+0.14%)
Nov 08, 2005	31.88	31.88	31.23	31.40	397,000	-0.88(-2.71%)
Nov 07, 2005	31.45	32.34	31.93	32.27	530,000	+0.82(+2.62%)
Nov 04, 2005	31.38	31.45	31.00	31.45	420,500	+0.12(+0.40%)
Nov 03, 2005	32.42	32.65	30.79	31.32	875,600	-0.67(-2.09%)
Nov 02, 2005	31.55	32.25	31.41	32.00	643,100	+0.50(+1.57%)
Nov 01, 2005	32.10	32.12	31.26	31.50	599,600	-0.38(-1.18%)
Oct 31, 2005	30.83	32.09	30.83	31.88	545,400	+1.17(+3.81%)
Oct 28, 2005	30.12	30.70	29.90	30.70	268,800	+0.67(+2.23%)
Oct 27, 2005	31.23	31.38	30.04	30.04	372,600	-1.14(-3.66%)
Oct 26, 2005	31.03	31.43	30.91	31.18	362,700	+0.10(+0.31%)
Oct 25, 2005	31.02	31.45	30.77	31.08	630,600	+0.52(+1.70%)
Oct 24, 2005	29.98	30.56	29.77	30.56	523,300	+0.59(+1.97%)
Oct 21, 2005	29.70	30.09	29.54	29.97	267,100	+0.32(+1.10%)
Oct 20, 2005	30.50	30.52	29.49	29.64	458,000	-0.86(-2.80%)
Oct 19, 2005	30.46	30.58	29.91	30.50	614,700	-0.09(-0.28%)
Oct 18, 2005	30.52	30.93	30.28	30.59	560,900	+0.12(+0.39%)
Oct 17, 2005	29.83	30.48	29.83	30.46	313,900	+0.34(+1.11%)
Oct 14, 2005	29.96	30.44	29.54	30.13	241,400	+0.17(+0.57%)
Oct 13, 2005	30.18	30.29	29.35	29.96	305,500	-0.24(-0.79%)
Oct 12, 2005	30.48	30.64	29.98	30.20	364,800	-0.30(-0.98%)
Oct 11, 2005	30.57	30.97	30.30	30.50	310,400	+0.06(+0.20%)
Oct 10, 2005	31.02	31.05	30.39	30.44	282,600	-0.31(-1.01%)
Oct 07, 2005	30.63	31.15	30.43	30.75	515,300	+0.20(+0.64%)
Oct 06, 2005	31.33	31.34	30.30	30.55	557,000	-0.80(-2.57%)
Oct 05, 2005	32.38	32.38	31.31	31.36	581,600	-1.02(-3.15%)
Oct 04, 2005	33.99	33.99	32.33	32.38	1,119,500	-1.61(-4.75%)
Oct 03, 2005	33.95	34.45	33.81	33.99	513,400	+0.29(+0.88%)
Sep 30, 2005	33.38	34.05	33.37	33.70	386,000	+0.40(+1.20%)
Sep 29, 2005	33.34	33.42	32.98	33.30	501,700	+0.07(+0.23%)
Sep 28, 2005	33.27	33.84	33.13	33.23	801,900	+0.23(+0.68%)
Sep 27, 2005	32.01	33.11	31.95	33.00	752,200	+1.12(+3.51%)
Sep 26, 2005	31.95	32.19	31.75	31.88	424,300	-0.07(-0.23%)
Sep 23, 2005	31.95	32.30	31.60	31.95	608,700	-0.09(-0.30%)
Sep 22, 2005	31.50	32.95	31.43	32.05	919,500	+0.83(+2.66%)
Sep 21, 2005	30.65	31.52	30.65	31.22	619,900	+0.54(+1.78%)
Sep 20, 2005	31.19	31.46	30.62	30.68	236,000	-0.45(-1.43%)
Sep 19, 2005	30.98	31.15	30.75	31.12	218,300	+0.19(+0.60%)
Sep 16, 2005	30.98	31.05	30.57	30.93	453,900	-0.07(-0.21%)
Sep 15, 2005	31.07	31.48	30.95	31.00	188,200	-0.07(-0.21%)
Sep 14, 2005	31.32	31.42	30.77	31.07	165,000	-0.26(-0.83%)
Sep 13, 2005	31.45	31.58	30.85	31.32	380,600	-0.19(-0.60%)
Sep 12, 2005	31.71	32.05	31.43	31.52	327,000	-0.15(-0.47%)
Sep 09, 2005	31.11	31.80	31.09	31.66	372,500	+0.67(+2.16%)
Sep 08, 2005	31.63	31.71	30.79	31.00	585,500	-0.58(-1.85%)
Sep 07, 2005	32.02	32.35	31.48	31.58	420,900	-0.20(-0.61%)
Sep 06, 2005	31.12	32.29	31.10	31.77	843,700	+0.88(+2.83%)
Sep 02, 2005	30.94	31.10	30.70	30.90	568,100	-0.15(-0.48%)
Sep 01, 2005	31.04	31.57	30.93	31.05	1,032,800	-0.15(-0.48%)
Aug 31, 2005	29.35	31.40	29.34	31.20	1,538,600	+2.11(+7.27%)
Aug 30, 2005	29.05	29.75	28.96	29.09	330,800	+0.04(+0.12%)
Aug 29, 2005	28.63	29.30	28.52	29.05	260,300	+0.43(+1.48%)
Aug 26, 2005	29.00	29.01	28.21	28.62	223,100	-0.33(-1.14%)
Aug 25, 2005	28.89	29.16	28.68	28.95	177,400	+0.07(+0.24%)
Aug 24, 2005	28.49	29.30	28.41	28.89	352,000	+0.32(+1.10%)
Aug 23, 2005	28.65	28.74	28.23	28.57	239,600	-0.08(-0.28%)
Aug 22, 2005	28.73	28.89	28.50	28.65	296,200	+0.05(+0.17%)
Aug 19, 2005	28.60	28.72	28.07	28.60	533,100	-0.11(-0.38%)
Aug 18, 2005	29.05	29.07	28.60	28.71	595,500	-0.54(-1.83%)
Aug 17, 2005	29.43	29.50	29.23	29.25	278,600	-0.23(-0.80%)
Aug 16, 2005	29.98	29.98	29.34	29.48	220,200	-0.49(-1.63%)
Aug 15, 2005	30.00	30.19	29.74	29.97	197,900	-0.03(-0.10%)
Aug 12, 2005	29.93	30.19	29.57	30.00	296,400	+0.07(+0.25%)
Aug 11, 2005	29.96	30.07	29.70	29.93	293,400	-0.04(-0.13%)
Aug 10, 2005	29.96	30.32	29.83	29.96	285,800	+0.01(+0.03%)
Aug 09, 2005	30.05	30.06	29.70	29.95	584,100	-0.12(-0.40%)
Aug 08, 2005	29.65	30.21	29.64	30.07	627,900	+0.43(+1.43%)
Aug 05, 2005	29.68	29.82	29.60	29.65	540,300	-0.10(-0.34%)
Aug 04, 2005	29.68	29.96	29.50	29.75	319,500	+0.01(+0.03%)
Aug 03, 2005	29.62	29.91	29.46	29.74	175,300	-0.01(-0.03%)
Aug 02, 2005	29.43	29.96	29.42	29.75	410,900	+0.24(+0.81%)
Aug 01, 2005	29.40	29.75	29.40	29.51	268,900	+0.07(+0.24%)
Jul 29, 2005	29.60	29.71	29.30	29.44	352,400	-0.24(-0.83%)
Jul 28, 2005	29.50	29.84	29.18	29.68	365,000	+0.31(+1.06%)
Jul 27, 2005	29.55	29.55	29.14	29.38	670,300	-0.23(-0.79%)
Jul 26, 2005	28.38	29.92	28.38	29.61	1,403,200	+1.61(+5.75%)
Jul 25, 2005	28.46	28.64	27.93	28.00	237,400	-0.59(-2.06%)
Jul 22, 2005	28.62	28.92	28.27	28.59	217,900	-0.17(-0.59%)
Jul 21, 2005	28.79	29.07	28.61	28.76	410,800	+0.08(+0.26%)
Jul 20, 2005	28.48	28.88	28.48	28.68	207,300	+0.20(+0.70%)
Jul 19, 2005	28.11	28.73	28.03	28.48	184,800	+0.31(+1.10%)
Jul 18, 2005	28.73	28.89	28.11	28.18	229,100	-0.59(-2.07%)
Jul 15, 2005	28.31	28.78	28.25	28.77	245,400	+0.46(+1.62%)
Jul 14, 2005	28.36	28.50	27.99	28.31	305,900	-0.02(-0.05%)
Jul 13, 2005	28.27	28.45	28.18	28.32	208,400	+0.08(+0.28%)
Jul 12, 2005	28.50	28.50	28.05	28.25	301,900	-0.26(-0.91%)
Jul 11, 2005	28.13	28.55	28.10	28.50	343,400	+0.38(+1.33%)
Jul 08, 2005	28.15	28.28	27.72	28.13	459,500	-0.10(-0.34%)
Jul 07, 2005	28.18	28.25	27.50	28.23	1,141,300	-0.40(-1.41%)
Jul 06, 2005	28.88	29.20	28.40	28.63	558,200	-0.17(-0.57%)
Jul 05, 2005	28.24	28.81	28.14	28.80	267,300	+0.57(+2.02%)
Jul 01, 2005	28.25	28.50	28.04	28.23	549,300	+0.10(+0.34%)
Jun 30, 2005	27.91	28.40	27.91	28.13	747,600	+0.22(+0.79%)
Jun 29, 2005	27.38	28.04	27.38	27.91	611,600	+0.65(+2.38%)
Jun 28, 2005	26.80	27.27	26.80	27.26	358,800	+0.54(+2.00%)
Jun 27, 2005	26.38	26.77	26.27	26.73	233,100	+0.08(+0.28%)
Jun 24, 2005	26.95	27.14	26.46	26.65	212,500	-0.30(-1.11%)
Jun 23, 2005	27.07	27.31	26.91	26.95	293,100	-0.20(-0.72%)
Jun 22, 2005	27.23	27.43	26.86	27.14	268,800	-0.09(-0.33%)
Jun 21, 2005	27.31	27.31	26.90	27.23	206,300	-0.07(-0.27%)
Jun 20, 2005	27.25	27.35	27.06	27.31	214,300	-0.13(-0.47%)
Jun 17, 2005	27.88	28.62	27.41	27.44	892,700	-0.09(-0.33%)
Jun 16, 2005	27.26	27.55	27.07	27.53	123,500	+0.28(+1.01%)
Jun 15, 2005	27.21	27.34	27.05	27.25	176,900	+0.02(+0.06%)
Jun 14, 2005	26.90	27.34	26.88	27.24	193,200	+0.34(+1.26%)
Jun 13, 2005	26.95	27.00	26.71	26.90	183,900	-0.16(-0.57%)
Jun 10, 2005	26.81	27.37	26.75	27.05	400,000	+0.29(+1.08%)
Jun 09, 2005	26.23	26.77	26.04	26.77	345,600	+0.42(+1.59%)
Jun 08, 2005	26.39	26.54	26.23	26.34	251,300	-0.04(-0.15%)
Jun 07, 2005	26.34	26.54	26.32	26.39	357,200	+0.02(+0.08%)
Jun 06, 2005	26.07	26.38	26.00	26.36	217,300	+0.31(+1.19%)
Jun 03, 2005	26.34	26.41	25.88	26.05	416,100	-0.28(-1.06%)
Jun 02, 2005	26.38	26.45	26.30	26.34	317,600	-0.12(-0.47%)
Jun 01, 2005	26.18	26.50	26.08	26.46	374,000	+0.17(+0.65%)
May 31, 2005	26.25	26.65	26.25	26.29	240,200	-0.05(-0.21%)
May 27, 2005	26.61	26.68	26.26	26.34	142,500	-0.34(-1.26%)
May 26, 2005	26.29	26.88	26.29	26.68	222,800	+0.52(+1.99%)
May 25, 2005	26.57	26.57	26.07	26.16	152,700	-0.38(-1.41%)
May 24, 2005	26.55	26.66	26.32	26.54	230,600	-0.37(-1.38%)
May 23, 2005	26.72	26.99	26.72	26.91	124,900	+0.22(+0.82%)
May 20, 2005	26.79	26.79	26.49	26.68	180,400	-0.11(-0.39%)
May 19, 2005	26.85	26.93	26.62	26.79	214,600	-0.06(-0.22%)
May 18, 2005	26.50	27.09	26.43	26.85	381,800	+0.39(+1.45%)
May 17, 2005	26.30	26.49	26.15	26.46	170,500	+0.07(+0.27%)
May 16, 2005	25.90	26.55	25.90	26.39	316,500	+0.53(+2.05%)
May 13, 2005	26.38	26.41	25.55	25.86	395,100	-0.51(-1.92%)
May 12, 2005	26.77	26.77	26.28	26.37	375,100	-0.40(-1.51%)
May 11, 2005	26.62	26.82	26.54	26.77	372,900	+0.15(+0.58%)
May 10, 2005	26.23	26.73	26.00	26.62	513,800	+0.39(+1.49%)
May 09, 2005	25.50	26.31	25.50	26.23	769,800	+0.71(+2.76%)
May 06, 2005	24.50	25.68	24.43	25.52	438,200	+0.98(+4.01%)
May 05, 2005	24.30	24.73	24.24	24.54	235,400	+0.16(+0.68%)
May 04, 2005	24.07	24.42	23.82	24.38	329,800	+0.31(+1.29%)
May 03, 2005	24.49	24.50	24.05	24.07	497,400	-0.54(-2.21%)
May 02, 2005	24.36	24.62	24.20	24.61	328,400	+0.25(+1.05%)
Apr 29, 2005	24.06	24.45	23.82	24.36	492,100	+0.34(+1.44%)
Apr 28, 2005	24.70	24.70	23.75	24.01	468,600	-0.74(-3.01%)
Apr 27, 2005	25.04	25.04	24.38	24.75	401,700	-0.29(-1.14%)
Apr 26, 2005	25.57	25.80	25.02	25.04	312,600	-0.66(-2.57%)
Apr 25, 2005	25.00	25.76	25.00	25.70	243,300	+0.68(+2.74%)
Apr 22, 2005	25.40	25.48	24.82	25.02	239,900	-0.41(-1.61%)
Apr 21, 2005	24.98	25.43	24.85	25.43	184,000	+0.57(+2.31%)
Apr 20, 2005	25.32	25.36	24.76	24.85	232,400	-0.51(-2.03%)
Apr 19, 2005	25.23	25.40	25.11	25.36	187,200	+0.13(+0.52%)
Apr 18, 2005	24.82	25.25	24.60	25.23	387,500	+0.42(+1.69%)
Apr 15, 2005	25.57	25.89	24.68	24.82	496,800	-0.88(-3.44%)
Apr 14, 2005	26.68	26.75	25.46	25.70	244,600	-0.97(-3.64%)
Apr 13, 2005	27.15	27.16	26.55	26.67	275,100	-0.58(-2.13%)
Apr 12, 2005	26.66	27.25	26.45	27.25	429,600	+0.59(+2.19%)
Apr 11, 2005	26.51	26.75	26.31	26.66	218,600	+0.09(+0.36%)
Apr 08, 2005	26.75	26.83	26.50	26.57	151,100	-0.27(-1.02%)
Apr 07, 2005	26.64	26.99	26.60	26.84	239,900	+0.21(+0.79%)
Apr 06, 2005	26.34	26.76	26.07	26.64	389,500	+0.30(+1.14%)
Apr 05, 2005	26.25	26.48	26.16	26.34	237,000	+0.09(+0.32%)
Apr 04, 2005	25.82	26.52	25.77	26.25	241,700	+0.34(+1.33%)
Apr 01, 2005	25.93	26.36	25.82	25.91	258,800	-0.05(-0.21%)
Mar 31, 2005	25.86	26.09	25.80	25.96	254,900	-0.02(-0.08%)
Mar 30, 2005	25.68	26.20	25.66	25.98	313,800	+0.23(+0.89%)
Mar 29, 2005	26.52	26.55	25.69	25.75	330,300	-0.73(-2.78%)
Mar 28, 2005	26.65	26.65	26.18	26.48	351,200	-0.30(-1.12%)
Mar 24, 2005	27.43	27.50	26.73	26.79	470,500	-0.73(-2.67%)
Mar 23, 2005	27.48	27.93	27.42	27.52	434,200	+0.04(+0.16%)
Mar 22, 2005	26.93	27.52	26.93	27.48	429,300	+0.49(+1.80%)
Mar 21, 2005	27.00	27.08	26.88	26.99	335,900	-0.12(-0.44%)
Mar 18, 2005	26.75	27.18	26.71	27.11	460,100	+0.23(+0.87%)
Mar 17, 2005	26.68	26.94	26.55	26.88	231,800	+0.23(+0.88%)
Mar 16, 2005	26.77	26.91	26.64	26.64	192,000	-0.23(-0.87%)
Mar 15, 2005	26.95	27.07	26.79	26.88	524,400	-0.07(-0.28%)
Mar 14, 2005	27.00	27.10	26.79	26.95	206,000	+0.00(+0.00%)
Mar 11, 2005	27.05	27.18	26.84	26.95	111,000	-0.01(-0.04%)
Mar 10, 2005	27.45	27.48	26.91	26.96	397,300	-0.39(-1.43%)
Mar 09, 2005	28.02	28.02	27.29	27.35	421,700	-0.67(-2.39%)
Mar 08, 2005	28.20	28.40	27.96	28.02	438,100	-0.18(-0.64%)
Mar 07, 2005	27.96	28.21	27.89	28.20	238,400	+0.13(+0.46%)
Mar 04, 2005	27.62	28.18	27.53	28.07	301,900	+0.54(+1.96%)
Mar 03, 2005	27.93	27.95	27.11	27.53	332,700	-0.47(-1.70%)
Mar 02, 2005	27.98	28.16	27.88	28.00	245,400	+0.05(+0.20%)
Mar 01, 2005	27.89	28.07	27.88	27.95	332,800	-0.04(-0.14%)
Feb 28, 2005	28.00	28.20	27.95	27.99	562,500	-0.12(-0.41%)
Feb 25, 2005	27.61	28.11	27.48	28.11	484,300	+0.50(+1.79%)
Feb 24, 2005	27.04	27.64	27.04	27.61	406,000	+0.48(+1.77%)
Feb 23, 2005	26.38	27.23	26.35	27.13	447,500	+0.75(+2.86%)
Feb 22, 2005	26.88	27.11	26.34	26.38	361,000	-0.50(-1.86%)
Feb 18, 2005	26.90	26.98	26.78	26.88	264,200	-0.05(-0.19%)
Feb 17, 2005	26.65	27.14	26.65	26.93	501,400	+0.30(+1.11%)
Feb 16, 2005	26.65	26.89	26.46	26.63	365,100	-0.07(-0.26%)
Feb 15, 2005	25.73	26.80	25.73	26.70	495,300	+0.95(+3.69%)
Feb 14, 2005	25.84	25.91	25.50	25.75	175,000	-0.09(-0.37%)
Feb 11, 2005	25.52	25.93	25.28	25.84	241,500	+0.32(+1.25%)
Feb 10, 2005	25.55	25.59	25.39	25.52	378,400	+0.04(+0.14%)
Feb 09, 2005	25.93	25.99	25.48	25.49	191,300	-0.49(-1.87%)
Feb 08, 2005	26.10	26.45	25.88	25.98	258,300	-0.12(-0.48%)
Feb 07, 2005	25.88	26.18	25.84	26.10	244,500	+0.18(+0.68%)
Feb 04, 2005	25.65	26.27	25.59	25.93	576,300	+0.29(+1.11%)
Feb 03, 2005	26.15	26.32	25.57	25.64	421,000	-0.62(-2.38%)
Feb 02, 2005	25.70	26.48	25.65	26.27	528,600	+0.66(+2.58%)
Feb 01, 2005	25.35	26.00	25.30	25.61	410,000	+0.21(+0.83%)
Jan 31, 2005	25.20	25.46	25.12	25.39	409,500	+0.59(+2.40%)
Jan 28, 2005	24.89	25.07	24.66	24.80	363,100	-0.09(-0.38%)
Jan 27, 2005	25.32	25.32	24.68	24.89	485,400	-0.42(-1.66%)
Jan 26, 2005	24.95	26.48	24.93	25.32	1,666,100	+0.62(+2.49%)
Jan 25, 2005	22.50	24.88	22.50	24.70	964,200	+2.32(+10.37%)
Jan 24, 2005	22.48	22.62	22.32	22.38	131,200	-0.12(-0.53%)
Jan 21, 2005	22.65	22.74	22.40	22.50	198,500	-0.23(-1.03%)
Jan 20, 2005	22.93	22.95	22.71	22.73	177,200	-0.27(-1.15%)
Jan 19, 2005	23.14	23.27	22.88	23.00	179,200	-0.24(-1.03%)
Jan 18, 2005	22.93	23.25	22.77	23.24	216,800	+0.31(+1.35%)
Jan 14, 2005	23.05	23.14	22.84	22.93	236,800	-0.02(-0.11%)
Jan 13, 2005	22.85	23.17	22.79	22.95	201,200	+0.11(+0.48%)
Jan 12, 2005	22.90	22.95	22.75	22.84	242,300	-0.16(-0.70%)
Jan 11, 2005	22.82	23.04	22.65	23.00	278,100	+0.24(+1.05%)
Jan 10, 2005	22.71	22.90	22.71	22.77	278,600	+0.07(+0.31%)
Jan 07, 2005	22.90	22.98	22.69	22.70	176,300	-0.11(-0.46%)
Jan 06, 2005	22.75	23.07	22.70	22.80	167,300	+0.01(+0.04%)
Jan 05, 2005	23.09	23.20	22.79	22.79	239,400	-0.41(-1.75%)
Jan 04, 2005	23.50	23.57	22.89	23.20	399,700	+0.00(+0.02%)
Jan 03, 2005	23.85	23.90	23.18	23.19	334,600	-0.70(-2.95%)
Dec 31, 2004	23.90	24.09	23.83	23.89	105,700	-0.09(-0.40%)
Dec 30, 2004	23.86	24.01	23.80	23.99	107,600	+0.09(+0.38%)
Dec 29, 2004	23.88	23.95	23.69	23.90	140,400	+0.00(+0.00%)
Dec 28, 2004	23.49	23.90	23.49	23.90	230,300	+0.40(+1.72%)
Dec 27, 2004	23.90	24.02	23.42	23.50	227,300	-0.48(-2.00%)
Dec 23, 2004	23.73	24.07	23.65	23.98	343,600	+0.25(+1.05%)
Dec 22, 2004	23.85	23.89	23.59	23.73	394,400	-0.12(-0.52%)
Dec 21, 2004	23.75	23.85	23.66	23.85	338,800	+0.12(+0.53%)
Dec 20, 2004	23.95	24.00	23.65	23.73	544,600	-0.22(-0.94%)
Dec 17, 2004	23.74	23.95	23.65	23.95	755,600	+0.21(+0.91%)
Dec 16, 2004	23.95	23.95	23.54	23.73	273,500	-0.21(-0.90%)
Dec 15, 2004	23.44	23.95	23.40	23.95	353,100	+0.61(+2.59%)
Dec 14, 2004	22.95	23.34	22.85	23.34	257,200	+0.32(+1.41%)
Dec 13, 2004	23.15	23.15	22.95	23.02	226,300	-0.07(-0.28%)
Dec 10, 2004	22.95	23.15	22.85	23.09	264,400	+0.12(+0.54%)
Dec 09, 2004	22.79	23.00	22.65	22.96	212,600	+0.10(+0.44%)
Dec 08, 2004	22.77	22.97	22.62	22.86	190,300	+0.04(+0.18%)
Dec 07, 2004	23.00	23.04	22.73	22.82	206,200	-0.18(-0.80%)
Dec 06, 2004	22.73	23.10	22.60	23.00	266,500	+0.35(+1.54%)
Dec 03, 2004	23.09	23.18	22.56	22.66	526,100	-0.55(-2.39%)
Dec 02, 2004	23.00	23.27	22.84	23.21	388,600	+0.11(+0.45%)

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.