Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	42.47	42.62	41.67	41.71	9,494,179	-0.58(-1.36%)
Nov 29, 2005	42.95	42.99	42.24	42.28	5,979,264	-0.58(-1.34%)
Nov 28, 2005	42.97	43.04	42.51	42.86	10,673,832	+0.18(+0.42%)
Nov 25, 2005	42.58	42.91	42.52	42.68	3,395,569	+0.18(+0.42%)
Nov 23, 2005	42.10	42.66	41.97	42.50	11,066,022	+0.53(+1.26%)
Nov 22, 2005	41.28	42.04	41.06	41.97	9,652,609	+0.69(+1.67%)
Nov 21, 2005	40.77	41.37	40.53	41.28	9,311,585	+0.80(+1.98%)
Nov 18, 2005	40.55	40.55	39.68	40.48	12,257,387	+0.33(+0.83%)
Nov 17, 2005	40.57	40.92	40.06	40.15	13,093,179	-0.47(-1.16%)
Nov 16, 2005	41.31	41.77	39.10	40.62	35,115,492	-0.69(-1.67%)
Nov 15, 2005	41.35	41.65	41.02	41.31	8,342,637	+0.02(+0.04%)
Nov 14, 2005	40.96	41.32	40.72	41.29	6,049,417	+0.37(+0.91%)
Nov 11, 2005	40.45	40.99	40.14	40.92	11,447,116	+0.48(+1.18%)
Nov 10, 2005	40.15	40.63	39.91	40.44	10,175,241	+0.43(+1.07%)
Nov 09, 2005	39.85	40.16	39.78	40.01	5,414,836	+0.16(+0.41%)
Nov 08, 2005	40.03	40.27	39.85	39.85	5,536,278	-0.54(-1.35%)
Nov 07, 2005	40.07	40.55	40.12	40.39	6,760,315	+0.32(+0.81%)
Nov 04, 2005	40.47	40.59	39.79	40.07	5,831,807	-0.27(-0.66%)
Nov 03, 2005	40.59	40.79	40.21	40.34	5,501,140	-0.19(-0.48%)
Nov 02, 2005	39.94	40.57	39.92	40.53	4,700,978	+0.67(+1.67%)
Nov 01, 2005	40.39	40.39	39.81	39.86	7,246,577	-0.50(-1.25%)
Oct 31, 2005	40.42	40.57	40.27	40.37	7,461,473	+0.19(+0.46%)
Oct 28, 2005	40.03	40.22	39.55	40.18	6,915,416	+0.52(+1.31%)
Oct 27, 2005	40.72	40.72	39.59	39.66	7,654,918	-1.01(-2.47%)
Oct 26, 2005	40.34	40.84	39.95	40.67	7,925,173	+0.34(+0.84%)
Oct 25, 2005	40.17	41.07	39.74	40.33	13,470,205	+0.15(+0.36%)
Oct 24, 2005	38.89	40.31	38.66	40.18	16,580,108	+1.94(+5.07%)
Oct 21, 2005	38.28	38.93	37.79	38.24	11,766,317	-0.17(-0.44%)
Oct 20, 2005	39.72	39.72	38.13	38.41	10,584,199	-1.31(-3.29%)
Oct 19, 2005	38.75	39.72	38.53	39.72	6,094,172	+0.88(+2.26%)
Oct 18, 2005	38.92	39.05	38.62	38.84	6,383,783	-0.19(-0.48%)
Oct 17, 2005	38.81	39.06	38.59	39.03	6,520,020	+0.14(+0.35%)
Oct 14, 2005	39.17	39.45	38.69	38.89	6,698,423	-0.24(-0.62%)
Oct 13, 2005	39.11	39.26	38.58	39.13	6,497,581	+0.03(+0.08%)
Oct 12, 2005	39.66	40.07	38.80	39.10	9,677,884	-0.79(-1.97%)
Oct 11, 2005	39.88	40.23	39.74	39.89	6,797,672	+0.11(+0.26%)
Oct 10, 2005	40.56	40.72	39.73	39.78	5,980,497	-0.62(-1.55%)
Oct 07, 2005	40.88	40.88	40.37	40.41	7,929,611	-0.20(-0.50%)
Oct 06, 2005	40.68	41.06	40.41	40.61	6,114,515	+0.00(+0.00%)
Oct 05, 2005	40.27	40.98	40.25	40.61	5,634,911	+0.11(+0.28%)
Oct 04, 2005	41.28	41.75	40.50	40.50	5,917,372	-0.67(-1.62%)
Oct 03, 2005	41.24	41.23	40.89	41.16	8,320,815	+0.38(+0.94%)
Sep 30, 2005	40.83	40.79	40.47	40.78	10,405,188	-0.05(-0.12%)
Sep 29, 2005	40.11	40.93	40.08	40.83	10,458,572	+0.63(+1.57%)
Sep 28, 2005	40.26	40.54	39.97	40.20	4,605,434	-0.06(-0.14%)
Sep 27, 2005	40.41	40.47	40.13	40.25	4,650,789	-0.21(-0.53%)
Sep 26, 2005	40.72	40.96	40.34	40.47	6,626,438	+0.07(+0.18%)
Sep 23, 2005	40.40	40.55	40.15	40.40	6,541,080	-0.07(-0.18%)
Sep 22, 2005	40.25	40.49	39.97	40.47	12,361,398	+0.00(+0.00%)
Sep 21, 2005	41.32	41.43	40.38	40.47	12,109,407	-1.06(-2.56%)
Sep 20, 2005	41.53	42.16	41.53	41.53	11,242,719	-0.38(-0.90%)
Sep 19, 2005	42.06	42.10	41.62	41.91	8,401,227	-0.31(-0.72%)
Sep 16, 2005	41.02	42.24	40.98	42.21	22,910,682	+1.35(+3.30%)
Sep 15, 2005	40.64	40.89	40.50	40.86	6,550,939	+0.42(+1.04%)
Sep 14, 2005	40.93	41.13	40.36	40.45	7,926,823	-0.55(-1.33%)
Sep 13, 2005	41.43	41.52	40.99	40.99	6,746,589	-0.60(-1.45%)
Sep 12, 2005	41.25	42.07	41.23	41.60	11,614,015	+0.28(+0.69%)
Sep 09, 2005	40.72	41.64	40.69	41.31	9,174,245	+0.59(+1.45%)
Sep 08, 2005	40.75	40.85	40.59	40.72	7,004,496	-0.01(-0.02%)
Sep 07, 2005	40.44	40.75	40.30	40.73	9,418,067	+0.29(+0.72%)
Sep 06, 2005	39.44	40.49	39.38	40.44	10,720,565	+1.14(+2.89%)
Sep 02, 2005	39.32	39.49	39.17	39.30	4,021,444	+0.04(+0.11%)
Sep 01, 2005	39.14	39.30	38.90	39.26	5,835,953	+0.04(+0.11%)
Aug 31, 2005	39.27	39.30	38.80	39.22	6,005,544	+0.03(+0.07%)
Aug 30, 2005	39.60	39.61	39.08	39.19	4,740,233	-0.49(-1.23%)
Aug 29, 2005	39.01	39.75	38.85	39.68	5,533,113	+0.62(+1.60%)
Aug 26, 2005	39.57	39.57	39.00	39.05	6,971,113	-0.51(-1.29%)
Aug 25, 2005	39.05	39.59	39.02	39.57	4,079,758	+0.21(+0.52%)
Aug 24, 2005	39.76	40.01	39.36	39.36	5,837,644	-0.40(-1.00%)
Aug 23, 2005	39.96	40.12	39.72	39.76	4,597,546	-0.20(-0.50%)
Aug 22, 2005	39.91	40.15	39.81	39.96	4,119,339	+0.13(+0.32%)
Aug 19, 2005	39.84	39.93	39.68	39.83	3,926,929	-0.01(-0.04%)
Aug 18, 2005	39.70	39.90	39.50	39.84	3,721,702	+0.06(+0.16%)
Aug 17, 2005	39.78	39.97	39.66	39.78	3,901,575	-0.02(-0.05%)
Aug 16, 2005	40.11	40.28	39.76	39.80	4,338,652	-0.33(-0.83%)
Aug 15, 2005	40.11	40.25	39.93	40.13	4,501,904	-0.10(-0.25%)
Aug 12, 2005	40.08	40.36	39.88	40.23	5,928,637	-0.09(-0.23%)
Aug 11, 2005	40.08	40.43	40.02	40.32	9,090,577	+0.21(+0.53%)
Aug 10, 2005	39.92	40.35	39.79	40.11	11,242,578	+0.65(+1.64%)
Aug 09, 2005	39.61	39.70	39.35	39.47	5,805,388	-0.08(-0.20%)
Aug 08, 2005	39.66	39.76	39.43	39.54	4,799,534	-0.08(-0.20%)
Aug 05, 2005	39.65	39.79	39.55	39.62	5,154,209	-0.03(-0.07%)
Aug 04, 2005	39.22	39.87	39.22	39.65	9,418,913	+0.26(+0.67%)
Aug 03, 2005	39.05	39.39	39.04	39.39	4,862,637	+0.06(+0.14%)
Aug 02, 2005	38.98	39.37	38.98	39.33	4,876,864	+0.40(+1.04%)
Aug 01, 2005	39.05	39.22	38.92	38.93	5,754,679	-0.12(-0.31%)
Jul 29, 2005	39.37	39.48	39.03	39.05	6,288,243	-0.33(-0.85%)
Jul 28, 2005	39.19	39.44	39.07	39.38	5,998,220	+0.37(+0.95%)
Jul 27, 2005	38.53	39.06	38.41	39.01	10,959,738	+0.48(+1.23%)
Jul 26, 2005	38.90	38.90	38.44	38.54	6,188,939	-0.20(-0.51%)
Jul 25, 2005	38.98	39.26	38.73	38.73	11,362,024	-0.01(-0.02%)
Jul 22, 2005	38.54	38.86	38.45	38.74	7,162,960	+0.17(+0.44%)
Jul 21, 2005	38.20	38.73	38.15	38.57	7,268,883	+0.30(+0.78%)
Jul 20, 2005	37.73	38.32	37.73	38.27	5,776,512	+0.36(+0.96%)
Jul 19, 2005	37.73	38.02	37.56	37.91	5,720,029	+0.28(+0.75%)
Jul 18, 2005	38.00	38.02	37.63	37.63	5,580,299	-0.54(-1.41%)
Jul 15, 2005	38.39	38.39	37.92	38.17	5,311,264	-0.23(-0.59%)
Jul 14, 2005	38.34	38.49	37.96	38.39	6,691,373	+0.11(+0.28%)
Jul 13, 2005	38.07	38.35	38.07	38.29	4,825,592	+0.07(+0.19%)
Jul 12, 2005	38.37	38.37	38.12	38.22	5,484,095	-0.10(-0.26%)
Jul 11, 2005	38.40	38.55	38.12	38.32	5,048,145	+0.03(+0.07%)
Jul 08, 2005	37.98	38.30	37.77	38.29	4,495,002	+0.33(+0.86%)
Jul 07, 2005	37.38	37.98	37.13	37.96	8,030,634	+0.15(+0.39%)
Jul 06, 2005	38.16	38.25	37.79	37.81	5,802,007	-0.49(-1.28%)
Jul 05, 2005	38.05	38.37	37.73	38.30	4,877,286	+0.29(+0.77%)
Jul 01, 2005	37.95	38.12	37.89	38.01	4,094,407	+0.22(+0.58%)
Jun 30, 2005	38.54	38.73	37.73	37.79	8,416,157	-0.20(-0.52%)
Jun 29, 2005	38.23	38.29	37.97	37.99	4,885,315	-0.35(-0.91%)
Jun 28, 2005	37.98	38.39	37.89	38.34	4,560,219	+0.45(+1.18%)
Jun 27, 2005	38.16	38.22	37.82	37.89	4,244,560	-0.17(-0.45%)
Jun 24, 2005	38.16	38.42	37.69	38.06	7,806,391	-0.05(-0.13%)
Jun 23, 2005	38.82	38.83	38.00	38.11	7,199,019	-0.78(-2.01%)
Jun 22, 2005	39.03	39.12	38.81	38.89	4,009,189	+0.02(+0.05%)
Jun 21, 2005	38.73	38.97	38.68	38.87	4,261,745	+0.09(+0.24%)
Jun 20, 2005	38.85	38.88	38.65	38.78	3,407,170	-0.15(-0.38%)
Jun 17, 2005	39.26	39.26	38.88	38.93	8,256,708	-0.06(-0.16%)
Jun 16, 2005	39.03	39.22	38.90	38.99	6,232,041	-0.05(-0.13%)
Jun 15, 2005	39.09	39.17	38.82	39.04	5,242,245	-0.01(-0.02%)
Jun 14, 2005	38.87	39.25	38.84	39.05	6,176,121	+0.03(+0.07%)
Jun 13, 2005	38.66	39.15	38.64	39.02	6,297,962	+0.18(+0.46%)
Jun 10, 2005	38.81	38.87	38.55	38.84	4,182,020	+0.01(+0.04%)
Jun 09, 2005	38.62	39.00	38.46	38.83	4,685,299	+0.10(+0.26%)
Jun 08, 2005	38.98	39.09	38.63	38.73	3,938,480	-0.09(-0.22%)
Jun 07, 2005	38.39	39.03	38.34	38.81	6,534,178	+0.38(+0.98%)
Jun 06, 2005	38.50	38.59	38.27	38.44	4,665,720	-0.03(-0.07%)
Jun 03, 2005	38.52	38.71	38.29	38.46	4,690,652	-0.05(-0.13%)
Jun 02, 2005	38.27	38.59	38.22	38.51	3,982,708	+0.12(+0.31%)
Jun 01, 2005	38.09	38.69	38.08	38.39	6,295,849	+0.16(+0.43%)
May 31, 2005	37.88	38.35	37.85	38.23	7,679,057	+0.43(+1.13%)
May 27, 2005	37.54	37.88	37.48	37.80	3,011,505	+0.26(+0.70%)
May 26, 2005	37.41	37.60	37.29	37.54	3,323,783	+0.18(+0.48%)
May 25, 2005	37.41	37.59	37.22	37.36	3,059,396	-0.19(-0.51%)
May 24, 2005	37.52	37.63	37.34	37.56	3,475,626	-0.11(-0.28%)
May 23, 2005	37.59	37.89	37.56	37.66	2,700,213	-0.01(-0.02%)
May 20, 2005	37.73	37.74	37.24	37.67	4,954,194	-0.13(-0.34%)
May 19, 2005	38.11	38.12	37.49	37.80	3,534,222	-0.21(-0.56%)
May 18, 2005	37.63	38.05	37.45	38.01	6,236,548	+0.64(+1.71%)
May 17, 2005	37.02	37.44	36.76	37.37	3,903,266	+0.13(+0.34%)
May 16, 2005	36.70	37.30	36.63	37.24	3,561,408	+0.50(+1.37%)
May 13, 2005	36.93	37.00	36.56	36.74	6,234,858	-0.28(-0.75%)
May 12, 2005	37.26	37.60	36.95	37.02	5,453,247	-0.17(-0.46%)
May 11, 2005	37.27	37.41	36.85	37.19	6,695,740	-0.07(-0.19%)
May 10, 2005	37.48	37.49	37.17	37.26	6,704,473	-0.22(-0.59%)
May 09, 2005	37.59	37.76	37.31	37.48	7,776,952	-0.15(-0.40%)
May 06, 2005	37.91	37.98	37.57	37.63	5,954,695	-0.13(-0.34%)
May 05, 2005	37.88	37.95	37.48	37.75	6,162,458	-0.24(-0.64%)
May 04, 2005	37.56	38.06	37.44	38.00	6,217,251	+0.37(+0.98%)
May 03, 2005	37.63	37.90	37.38	37.63	7,818,223	-0.04(-0.09%)
May 02, 2005	37.29	37.77	37.29	37.66	7,558,765	+0.25(+0.66%)
Apr 29, 2005	36.95	37.41	36.57	37.41	10,380,256	+0.71(+1.93%)
Apr 28, 2005	36.81	36.91	36.52	36.70	8,152,333	-0.28(-0.77%)
Apr 27, 2005	36.60	37.18	36.56	36.99	9,169,175	+0.39(+1.07%)
Apr 26, 2005	35.89	36.60	35.71	36.60	12,566,626	+0.41(+1.14%)
Apr 25, 2005	35.70	36.27	35.52	36.19	6,597,281	+0.82(+2.33%)
Apr 22, 2005	35.64	35.89	35.15	35.36	7,138,451	-0.42(-1.17%)
Apr 21, 2005	36.17	36.17	35.19	35.78	11,384,983	+0.26(+0.74%)
Apr 20, 2005	35.75	35.85	35.52	35.52	8,462,499	-0.37(-1.03%)
Apr 19, 2005	36.12	36.35	35.85	35.89	5,807,641	-0.27(-0.75%)
Apr 18, 2005	36.01	36.47	35.97	36.16	7,675,817	+0.15(+0.41%)
Apr 15, 2005	36.29	36.92	35.91	36.01	7,807,518	-0.28(-0.76%)
Apr 14, 2005	36.95	37.06	36.28	36.29	5,826,093	-0.69(-1.86%)
Apr 13, 2005	36.92	37.31	36.78	36.97	8,703,645	-0.06(-0.15%)
Apr 12, 2005	36.24	37.14	36.10	37.03	6,918,574	+0.60(+1.64%)
Apr 11, 2005	36.54	36.68	36.24	36.43	3,212,648	-0.16(-0.43%)
Apr 08, 2005	36.74	36.81	36.48	36.59	3,001,504	-0.15(-0.41%)
Apr 07, 2005	36.72	36.83	36.53	36.74	4,056,517	+0.16(+0.43%)
Apr 06, 2005	36.46	36.82	36.46	36.58	4,298,931	+0.22(+0.61%)
Apr 05, 2005	36.35	36.45	36.16	36.36	5,564,664	-0.06(-0.16%)
Apr 04, 2005	36.28	36.53	35.94	36.42	6,103,017	+0.28(+0.79%)
Apr 01, 2005	36.85	36.87	36.10	36.14	6,421,352	-0.33(-0.92%)
Mar 31, 2005	36.54	36.78	36.36	36.47	7,661,168	-0.07(-0.19%)
Mar 30, 2005	36.10	36.62	36.10	36.54	10,260,106	+0.40(+1.10%)
Mar 29, 2005	36.27	36.41	36.04	36.14	9,035,502	-0.13(-0.35%)
Mar 28, 2005	35.75	36.51	35.75	36.27	8,689,982	+0.58(+1.61%)
Mar 24, 2005	35.96	36.12	35.67	35.70	8,507,573	-0.10(-0.28%)
Mar 23, 2005	36.03	36.33	35.50	35.80	14,495,229	-0.54(-1.48%)
Mar 22, 2005	37.06	37.26	36.29	36.33	8,724,773	-0.79(-2.12%)
Mar 21, 2005	37.24	37.38	36.93	37.12	6,987,734	-0.08(-0.21%)
Mar 18, 2005	37.24	37.55	37.13	37.20	16,889,080	-0.04(-0.10%)
Mar 17, 2005	37.39	37.45	37.11	37.24	8,524,757	-0.16(-0.44%)
Mar 16, 2005	37.77	37.84	37.27	37.40	9,109,311	-0.58(-1.53%)
Mar 15, 2005	38.41	38.41	37.92	37.98	4,243,011	-0.25(-0.65%)
Mar 14, 2005	38.07	38.47	37.99	38.23	5,274,501	+0.22(+0.58%)
Mar 11, 2005	38.41	38.42	37.73	38.01	6,186,685	-0.35(-0.91%)
Mar 10, 2005	38.02	38.46	37.80	38.36	5,488,461	+0.27(+0.71%)
Mar 09, 2005	38.48	38.58	38.09	38.09	8,757,874	-0.55(-1.41%)
Mar 08, 2005	38.98	39.03	38.59	38.64	7,799,066	-0.38(-0.96%)
Mar 07, 2005	39.12	39.17	38.90	39.01	6,308,244	+0.00(+0.00%)
Mar 04, 2005	39.12	39.36	38.99	39.01	5,577,201	+0.17(+0.44%)
Mar 03, 2005	38.93	39.15	38.76	38.84	5,000,676	+0.01(+0.02%)
Mar 02, 2005	38.51	39.20	38.44	38.83	6,645,454	+0.04(+0.09%)
Mar 01, 2005	38.30	38.91	38.28	38.80	6,170,628	+0.35(+0.92%)
Feb 28, 2005	38.62	38.85	38.30	38.44	5,910,185	-0.31(-0.79%)
Feb 25, 2005	38.51	38.87	38.49	38.75	4,055,531	+0.16(+0.42%)
Feb 24, 2005	38.28	38.71	38.23	38.59	6,210,631	+0.26(+0.67%)
Feb 23, 2005	38.18	38.44	38.13	38.33	5,750,313	+0.15(+0.39%)
Feb 22, 2005	38.36	38.59	38.11	38.18	7,161,551	-0.25(-0.65%)
Feb 18, 2005	38.62	38.63	38.38	38.43	7,350,580	-0.26(-0.68%)
Feb 17, 2005	38.80	39.00	38.69	38.69	6,090,058	-0.09(-0.22%)
Feb 16, 2005	38.62	38.91	38.46	38.78	7,119,717	+0.09(+0.22%)
Feb 15, 2005	38.80	38.90	38.63	38.69	6,349,515	-0.07(-0.18%)
Feb 14, 2005	39.12	39.16	38.62	38.76	5,691,012	-0.42(-1.07%)
Feb 11, 2005	39.12	39.42	38.95	39.18	6,771,379	+0.06(+0.15%)
Feb 10, 2005	39.08	39.30	38.61	39.12	5,748,623	+0.24(+0.62%)
Feb 09, 2005	39.10	39.41	38.80	38.88	6,702,360	-0.21(-0.54%)
Feb 08, 2005	39.26	39.31	39.06	39.10	5,720,733	-0.35(-0.88%)
Feb 07, 2005	39.44	39.57	39.27	39.44	4,771,503	-0.18(-0.47%)
Feb 04, 2005	39.30	39.76	39.29	39.63	5,303,658	+0.29(+0.74%)
Feb 03, 2005	39.40	39.54	39.18	39.34	10,650,700	-0.26(-0.65%)
Feb 02, 2005	39.83	40.04	39.43	39.59	13,151,038	-0.70(-1.73%)
Feb 01, 2005	39.53	41.20	39.22	40.29	38,565,720	+2.41(+6.37%)
Jan 31, 2005	37.83	38.06	37.75	37.88	5,987,515	+0.39(+1.04%)
Jan 28, 2005	37.56	37.59	37.11	37.48	6,149,922	+0.01(+0.04%)
Jan 27, 2005	37.46	37.80	37.31	37.47	5,237,455	-0.23(-0.60%)
Jan 26, 2005	37.36	38.01	37.36	37.70	4,525,991	-0.24(-0.64%)
Jan 25, 2005	37.35	38.14	37.35	37.94	9,238,758	+0.60(+1.60%)
Jan 24, 2005	36.95	37.61	36.63	37.34	10,697,746	+0.48(+1.29%)
Jan 21, 2005	37.18	37.34	36.78	36.87	6,347,966	-0.33(-0.90%)
Jan 20, 2005	37.34	37.56	37.14	37.20	6,940,689	-0.47(-1.24%)
Jan 19, 2005	37.63	37.96	37.60	37.67	5,588,751	-0.06(-0.17%)
Jan 18, 2005	37.31	37.77	37.29	37.73	7,629,053	+0.31(+0.82%)
Jan 14, 2005	37.63	37.73	37.41	37.43	5,285,065	-0.11(-0.30%)
Jan 13, 2005	37.80	38.24	37.52	37.54	6,523,895	-0.26(-0.69%)
Jan 12, 2005	37.92	37.99	37.52	37.80	9,312,003	-0.09(-0.22%)
Jan 11, 2005	38.10	38.12	37.81	37.89	7,375,793	-0.36(-0.93%)
Jan 10, 2005	38.10	38.45	38.07	38.24	6,097,523	+0.08(+0.20%)
Jan 07, 2005	38.54	38.58	38.01	38.17	5,457,191	-0.28(-0.74%)
Jan 06, 2005	38.58	38.71	38.20	38.45	6,100,059	-0.20(-0.51%)
Jan 05, 2005	39.08	39.10	38.59	38.65	5,771,864	-0.45(-1.14%)
Jan 04, 2005	39.69	39.75	38.95	39.10	5,723,550	-0.60(-1.50%)
Jan 03, 2005	40.18	40.42	39.61	39.69	6,474,736	-0.33(-0.82%)
Dec 31, 2004	39.98	40.35	39.88	40.02	2,676,690	+0.16(+0.39%)
Dec 30, 2004	39.95	40.24	39.86	39.86	2,322,577	-0.09(-0.23%)
Dec 29, 2004	39.93	40.04	39.84	39.96	2,180,313	-0.05(-0.12%)
Dec 28, 2004	39.97	40.14	39.83	40.01	3,011,223	+0.07(+0.18%)
Dec 27, 2004	40.06	40.18	39.91	39.93	3,321,389	-0.13(-0.32%)
Dec 23, 2004	40.32	40.47	39.96	40.06	3,585,917	-0.35(-0.86%)
Dec 22, 2004	40.07	40.50	39.96	40.41	4,915,881	+0.34(+0.85%)
Dec 21, 2004	39.65	40.22	39.64	40.07	5,052,934	+0.42(+1.06%)
Dec 20, 2004	39.83	40.00	39.61	39.65	3,745,929	-0.04(-0.11%)
Dec 17, 2004	39.71	39.93	39.59	39.69	9,020,430	-0.02(-0.05%)
Dec 16, 2004	39.86	39.87	39.57	39.71	4,861,651	-0.14(-0.36%)
Dec 15, 2004	39.72	39.92	39.52	39.86	5,464,234	+0.13(+0.34%)
Dec 14, 2004	40.04	40.04	39.33	39.72	7,290,857	+0.65(+1.65%)
Dec 13, 2004	39.32	39.37	38.66	39.08	5,871,027	-0.10(-0.25%)
Dec 10, 2004	39.47	39.47	38.92	39.17	5,083,922	-0.09(-0.22%)
Dec 09, 2004	39.25	39.32	38.93	39.26	5,784,259	-0.27(-0.68%)
Dec 08, 2004	39.54	39.84	39.39	39.53	3,443,652	+0.16(+0.41%)
Dec 07, 2004	39.91	39.98	39.27	39.37	3,963,129	-0.58(-1.44%)
Dec 06, 2004	39.79	40.07	39.69	39.94	3,671,980	+0.01(+0.02%)
Dec 03, 2004	39.76	39.99	39.56	39.93	4,832,776	+0.07(+0.18%)
Dec 02, 2004	40.08	40.18	39.81	39.86	4,310,763	-0.21(-0.53%)

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.