Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.37	29.81	29.21	29.39	6,193,250	-0.14(-0.47%)
Nov 29, 2005	29.53	29.99	29.43	29.53	7,610,244	+0.18(+0.63%)
Nov 28, 2005	30.10	30.20	29.33	29.35	4,530,110	-0.74(-2.46%)
Nov 25, 2005	29.78	30.18	29.68	30.09	1,719,952	+0.40(+1.35%)
Nov 23, 2005	29.89	30.39	29.65	29.69	4,739,168	-0.36(-1.18%)
Nov 22, 2005	29.51	30.44	29.51	30.04	7,573,658	+0.44(+1.47%)
Nov 21, 2005	29.47	29.64	29.20	29.61	4,230,958	+0.00(+0.00%)
Nov 18, 2005	29.47	29.84	29.14	29.61	8,219,445	+0.38(+1.30%)
Nov 17, 2005	28.78	29.28	28.64	29.23	7,234,703	+0.10(+0.34%)
Nov 16, 2005	29.18	29.62	29.04	29.13	9,735,432	+0.02(+0.06%)
Nov 15, 2005	29.41	29.53	28.83	29.11	7,035,952	-0.45(-1.53%)
Nov 14, 2005	28.72	29.73	28.71	29.57	8,600,898	+0.86(+2.98%)
Nov 11, 2005	28.93	29.10	28.60	28.71	5,444,013	-0.25(-0.87%)
Nov 10, 2005	28.67	29.14	28.22	28.96	7,622,262	+0.37(+1.31%)
Nov 09, 2005	28.42	28.91	28.31	28.59	7,601,543	+0.21(+0.73%)
Nov 08, 2005	28.46	28.91	28.15	28.38	6,466,574	-0.14(-0.50%)
Nov 07, 2005	28.66	28.96	28.38	28.53	5,781,350	-0.18(-0.62%)
Nov 04, 2005	28.69	28.82	28.31	28.70	5,927,706	-0.08(-0.28%)
Nov 03, 2005	27.99	29.17	27.91	28.79	13,200,152	+1.07(+3.85%)
Nov 02, 2005	26.37	27.79	26.30	27.72	9,926,256	+1.42(+5.39%)
Nov 01, 2005	26.56	26.70	26.27	26.30	9,901,902	-0.29(-1.08%)
Oct 31, 2005	26.13	26.80	26.03	26.59	8,216,920	+0.45(+1.71%)
Oct 28, 2005	25.71	26.38	25.28	26.14	14,433,115	-0.99(-3.64%)
Oct 27, 2005	27.78	27.79	26.99	27.13	8,674,333	-0.69(-2.48%)
Oct 26, 2005	27.94	28.02	27.49	27.81	6,491,417	-0.10(-0.35%)
Oct 25, 2005	27.68	28.07	27.53	27.91	7,108,305	+0.11(+0.41%)
Oct 24, 2005	27.63	27.83	27.25	27.80	5,731,001	+0.25(+0.90%)
Oct 21, 2005	27.82	27.93	27.48	27.55	6,888,915	+0.03(+0.13%)
Oct 20, 2005	27.50	27.91	27.30	27.52	6,580,867	+0.13(+0.46%)
Oct 19, 2005	27.20	27.45	26.57	27.39	9,978,429	-0.09(-0.33%)
Oct 18, 2005	27.10	27.69	27.02	27.48	5,928,077	+0.12(+0.44%)
Oct 17, 2005	27.45	27.69	27.18	27.36	4,803,933	-0.16(-0.56%)
Oct 14, 2005	27.75	27.81	27.17	27.52	5,393,843	-0.25(-0.91%)
Oct 13, 2005	27.00	27.82	26.91	27.77	8,811,945	+1.05(+3.93%)
Oct 12, 2005	26.24	27.08	26.21	26.72	11,078,477	+0.39(+1.48%)
Oct 11, 2005	26.86	26.92	26.09	26.33	11,679,695	-0.45(-1.69%)
Oct 10, 2005	27.01	27.37	26.65	26.78	6,170,271	-0.40(-1.48%)
Oct 07, 2005	26.96	27.33	26.94	27.18	5,249,600	+0.34(+1.26%)
Oct 06, 2005	27.76	27.90	26.58	26.84	12,222,817	-0.92(-3.33%)
Oct 05, 2005	27.95	28.03	27.57	27.77	6,031,872	-0.09(-0.31%)
Oct 04, 2005	28.28	28.57	27.88	27.85	3,858,614	-0.42(-1.50%)
Oct 03, 2005	28.04	28.64	28.04	28.28	5,507,638	+0.28(+1.00%)
Sep 30, 2005	27.73	28.23	27.72	28.00	5,261,838	+0.21(+0.74%)
Sep 29, 2005	27.27	27.86	26.93	27.79	6,635,953	+0.52(+1.89%)
Sep 28, 2005	27.20	27.61	27.09	27.27	5,597,008	+0.10(+0.36%)
Sep 27, 2005	27.65	27.65	26.99	27.18	7,127,176	-0.36(-1.29%)
Sep 26, 2005	27.68	27.87	27.33	27.53	6,390,036	+0.34(+1.25%)
Sep 23, 2005	27.19	27.51	26.92	27.19	7,851,011	-0.22(-0.80%)
Sep 22, 2005	27.41	27.85	27.18	27.41	7,829,719	+0.02(+0.08%)
Sep 21, 2005	27.91	27.96	27.33	27.39	6,542,952	-0.47(-1.69%)
Sep 20, 2005	28.14	28.62	27.83	27.86	5,852,773	-0.33(-1.16%)
Sep 19, 2005	28.90	28.91	27.96	28.19	5,592,038	-0.71(-2.44%)
Sep 16, 2005	29.05	29.05	28.64	28.89	8,451,857	-0.02(-0.06%)
Sep 15, 2005	29.04	29.11	28.71	28.91	7,284,270	+0.01(+0.04%)
Sep 14, 2005	28.97	29.11	28.61	28.90	6,411,946	-0.02(-0.06%)
Sep 13, 2005	28.93	29.28	28.79	28.92	5,086,755	+0.11(+0.38%)
Sep 12, 2005	28.93	29.19	28.76	28.81	3,471,843	-0.29(-1.01%)
Sep 09, 2005	28.81	29.19	28.57	29.10	6,288,292	+0.33(+1.16%)
Sep 08, 2005	28.33	28.88	28.31	28.77	5,812,114	+0.36(+1.27%)
Sep 07, 2005	28.52	28.56	28.19	28.41	3,636,512	-0.17(-0.60%)
Sep 06, 2005	28.34	28.60	28.25	28.58	4,529,223	+0.34(+1.22%)
Sep 02, 2005	28.54	28.63	28.19	28.23	3,414,013	-0.29(-1.03%)
Sep 01, 2005	28.94	29.01	28.37	28.53	7,726,412	-0.59(-2.03%)
Aug 31, 2005	28.42	29.15	28.37	29.12	10,672,881	+0.41(+1.44%)
Aug 30, 2005	28.58	28.77	28.37	28.70	6,476,067	+0.04(+0.14%)
Aug 29, 2005	28.06	28.77	28.06	28.66	7,189,939	+0.59(+2.09%)
Aug 26, 2005	28.02	28.24	27.79	28.08	5,696,054	+0.03(+0.12%)
Aug 25, 2005	28.02	28.23	27.90	28.04	4,410,363	+0.19(+0.68%)
Aug 24, 2005	28.13	28.50	27.79	27.85	7,308,718	-0.34(-1.22%)
Aug 23, 2005	28.51	28.65	28.08	28.20	5,518,568	-0.28(-0.97%)
Aug 22, 2005	28.39	28.66	28.11	28.48	5,516,936	+0.16(+0.57%)
Aug 19, 2005	28.28	28.60	28.04	28.31	6,024,059	+0.11(+0.41%)
Aug 18, 2005	28.10	28.42	28.00	28.20	7,166,139	-0.05(-0.16%)
Aug 17, 2005	27.79	28.37	27.70	28.25	9,239,416	+0.86(+3.15%)
Aug 16, 2005	28.00	28.08	27.32	27.38	9,436,520	-0.72(-2.57%)
Aug 15, 2005	27.65	28.29	27.62	28.11	5,096,929	+0.37(+1.35%)
Aug 12, 2005	27.94	27.94	27.46	27.73	6,386,274	-0.37(-1.31%)
Aug 11, 2005	27.65	28.17	27.48	28.10	6,847,872	+0.35(+1.26%)
Aug 10, 2005	28.14	28.47	27.68	27.75	7,453,393	-0.41(-1.47%)
Aug 09, 2005	28.30	28.56	28.11	28.16	5,009,743	+0.00(+0.00%)
Aug 08, 2005	28.72	28.78	28.14	28.16	7,050,251	-0.75(-2.60%)
Aug 05, 2005	28.80	28.97	28.51	28.92	6,012,713	+0.07(+0.24%)
Aug 04, 2005	29.07	29.18	28.76	28.85	5,128,047	-0.46(-1.57%)
Aug 03, 2005	29.20	29.53	29.03	29.31	4,848,727	-0.18(-0.60%)
Aug 02, 2005	29.36	29.77	29.19	29.49	6,841,944	+0.24(+0.82%)
Aug 01, 2005	29.57	29.83	29.10	29.24	6,233,896	-0.44(-1.49%)
Jul 29, 2005	28.51	29.90	28.40	29.69	18,221,758	+1.45(+5.12%)
Jul 28, 2005	28.23	28.58	28.15	28.24	8,110,223	-0.07(-0.24%)
Jul 27, 2005	28.57	28.77	28.00	28.31	9,172,730	-0.52(-1.81%)
Jul 26, 2005	28.54	29.03	28.36	28.83	6,842,423	+0.10(+0.36%)
Jul 25, 2005	28.87	29.18	28.65	28.73	5,641,716	-0.13(-0.44%)
Jul 22, 2005	29.03	29.30	28.43	28.85	7,500,862	-0.11(-0.38%)
Jul 21, 2005	28.81	29.44	28.61	28.96	16,941,384	-0.31(-1.06%)
Jul 20, 2005	27.54	29.28	27.42	29.27	22,818,070	+1.34(+4.79%)
Jul 19, 2005	27.61	28.07	27.46	27.94	7,296,884	+0.52(+1.88%)
Jul 18, 2005	27.38	27.52	27.22	27.42	7,756,932	-0.41(-1.49%)
Jul 15, 2005	28.05	28.13	27.48	27.83	8,005,223	-0.20(-0.70%)
Jul 14, 2005	27.85	28.17	27.57	28.03	11,715,589	+0.40(+1.43%)
Jul 13, 2005	27.32	27.75	27.07	27.63	12,804,382	+0.16(+0.59%)
Jul 12, 2005	27.13	27.78	26.99	27.47	13,457,213	+0.30(+1.10%)
Jul 11, 2005	26.64	27.17	26.59	27.17	9,244,068	+0.59(+2.20%)
Jul 08, 2005	26.07	26.59	25.78	26.59	7,249,231	+0.54(+2.07%)
Jul 07, 2005	25.58	26.09	25.51	26.05	10,393,075	+0.26(+1.00%)
Jul 06, 2005	25.39	26.05	25.38	25.79	9,564,606	+0.31(+1.22%)
Jul 05, 2005	24.94	25.57	24.92	25.48	6,968,015	+0.44(+1.77%)
Jul 01, 2005	25.09	25.28	24.98	25.04	3,773,361	-0.05(-0.18%)
Jun 30, 2005	25.29	25.52	25.05	25.08	7,442,824	-0.11(-0.46%)
Jun 29, 2005	25.92	26.09	25.16	25.20	8,865,634	-0.80(-3.07%)
Jun 28, 2005	25.85	26.06	25.74	25.99	5,413,160	+0.29(+1.12%)
Jun 27, 2005	25.84	26.00	25.58	25.71	6,583,296	-0.21(-0.82%)
Jun 24, 2005	26.49	26.60	25.87	25.92	9,818,872	-0.58(-2.19%)
Jun 23, 2005	26.80	27.34	26.49	26.50	9,680,344	-0.29(-1.07%)
Jun 22, 2005	26.74	27.02	26.59	26.79	5,625,170	+0.17(+0.65%)
Jun 21, 2005	26.58	27.08	26.49	26.61	7,755,891	+0.06(+0.24%)
Jun 20, 2005	26.50	26.67	26.29	26.55	6,122,797	-0.17(-0.62%)
Jun 17, 2005	26.59	26.79	26.34	26.72	11,202,409	+0.38(+1.44%)
Jun 16, 2005	26.10	26.76	26.05	26.34	13,812,240	+0.19(+0.72%)
Jun 15, 2005	26.27	26.36	25.42	26.15	10,799,641	+0.09(+0.33%)
Jun 14, 2005	26.29	26.41	26.01	26.06	5,688,905	-0.23(-0.87%)
Jun 13, 2005	26.07	26.45	25.98	26.29	5,713,269	+0.21(+0.79%)
Jun 10, 2005	26.47	26.59	25.95	26.09	6,070,302	-0.45(-1.71%)
Jun 09, 2005	26.28	26.64	25.83	26.54	9,293,987	+0.29(+1.09%)
Jun 08, 2005	26.16	26.47	25.98	26.25	6,179,513	+0.24(+0.93%)
Jun 07, 2005	26.36	26.74	25.97	26.01	9,020,325	-0.32(-1.22%)
Jun 06, 2005	25.99	26.36	25.78	26.33	6,996,419	+0.25(+0.95%)
Jun 03, 2005	26.64	26.67	25.97	26.09	10,285,097	-0.83(-3.07%)
Jun 02, 2005	25.90	26.97	25.87	26.91	10,632,956	+0.90(+3.47%)
Jun 01, 2005	26.04	26.44	25.93	26.01	9,739,190	-0.06(-0.24%)
May 31, 2005	26.26	26.52	25.99	26.07	9,077,870	-0.09(-0.35%)
May 27, 2005	26.28	26.33	25.92	26.17	6,045,719	-0.21(-0.78%)
May 26, 2005	25.78	26.40	25.72	26.37	11,254,799	+0.75(+2.94%)
May 25, 2005	25.72	25.82	25.29	25.62	6,996,051	-0.23(-0.89%)
May 24, 2005	24.86	25.87	24.81	25.85	12,733,507	+0.90(+3.61%)
May 23, 2005	25.04	25.20	24.65	24.95	10,625,806	-0.11(-0.44%)
May 20, 2005	24.88	25.10	24.36	25.06	10,113,461	+0.42(+1.72%)
May 19, 2005	24.45	24.95	24.38	24.63	9,843,958	+0.18(+0.73%)
May 18, 2005	24.22	24.58	23.98	24.46	10,473,704	+0.13(+0.52%)
May 17, 2005	23.98	24.37	23.85	24.33	6,647,435	+0.24(+1.00%)
May 16, 2005	23.80	24.09	23.68	24.09	7,436,647	+0.26(+1.11%)
May 13, 2005	23.18	24.09	23.18	23.82	12,504,839	+0.72(+3.11%)
May 12, 2005	23.10	23.36	22.95	23.11	8,018,427	+0.00(+0.00%)
May 11, 2005	23.01	23.11	22.69	23.11	8,954,105	+0.17(+0.73%)
May 10, 2005	22.42	23.08	22.39	22.94	13,705,142	+0.40(+1.78%)
May 09, 2005	22.53	22.69	22.35	22.54	4,712,660	-0.08(-0.36%)
May 06, 2005	22.55	22.63	22.24	22.62	6,776,161	+0.17(+0.77%)
May 05, 2005	22.52	22.88	22.34	22.45	11,421,606	-0.13(-0.56%)
May 04, 2005	22.39	22.71	22.34	22.57	9,387,022	+0.26(+1.16%)
May 03, 2005	22.45	22.73	22.16	22.31	9,117,790	-0.20(-0.87%)
May 02, 2005	22.50	22.66	22.38	22.51	7,499,150	+0.14(+0.64%)
Apr 29, 2005	22.31	22.47	21.47	22.37	23,817,610	-0.61(-2.67%)
Apr 28, 2005	23.19	23.62	22.95	22.98	10,924,073	-0.28(-1.19%)
Apr 27, 2005	23.34	23.68	23.11	23.26	9,468,770	-0.24(-1.00%)
Apr 26, 2005	23.59	24.30	23.34	23.49	11,034,101	-0.19(-0.80%)
Apr 25, 2005	23.73	23.90	23.46	23.68	6,022,752	+0.12(+0.51%)
Apr 22, 2005	23.94	24.05	23.44	23.56	6,543,692	-0.52(-2.15%)
Apr 21, 2005	23.79	24.15	23.57	24.08	9,381,093	+0.69(+2.97%)
Apr 20, 2005	24.18	24.32	23.36	23.38	12,249,041	-0.18(-0.76%)
Apr 19, 2005	23.87	23.92	23.37	23.56	8,491,351	-0.02(-0.07%)
Apr 18, 2005	23.28	23.72	23.20	23.58	10,487,097	+0.40(+1.73%)
Apr 15, 2005	23.38	23.56	23.01	23.18	17,270,428	-0.59(-2.46%)
Apr 14, 2005	24.63	24.63	23.73	23.76	18,173,350	-0.69(-2.84%)
Apr 13, 2005	25.91	26.13	24.34	24.46	22,325,762	-1.60(-6.15%)
Apr 12, 2005	25.89	26.10	25.39	26.06	9,164,255	+0.20(+0.78%)
Apr 11, 2005	25.85	25.99	25.70	25.86	5,092,237	+0.06(+0.22%)
Apr 08, 2005	26.01	26.30	25.80	25.80	6,231,108	-0.26(-1.01%)
Apr 07, 2005	25.52	26.07	25.42	26.06	8,167,194	+0.59(+2.32%)
Apr 06, 2005	25.69	26.07	25.47	25.47	8,714,663	-0.02(-0.07%)
Apr 05, 2005	25.72	25.94	25.37	25.49	9,080,147	-0.13(-0.49%)
Apr 04, 2005	26.03	26.09	25.38	25.62	11,976,144	-0.37(-1.41%)
Apr 01, 2005	26.61	26.89	25.98	25.98	9,120,512	-0.44(-1.65%)
Mar 31, 2005	26.74	26.77	26.31	26.42	6,461,332	-0.33(-1.24%)
Mar 30, 2005	26.06	26.75	25.94	26.75	9,826,097	+0.80(+3.10%)
Mar 29, 2005	26.20	26.56	25.85	25.95	8,348,812	-0.39(-1.48%)
Mar 28, 2005	26.43	26.82	26.33	26.34	7,208,409	-0.01(-0.04%)
Mar 24, 2005	26.25	26.67	26.23	26.35	8,594,350	+0.31(+1.19%)
Mar 23, 2005	25.64	26.25	25.57	26.04	8,606,126	+0.39(+1.52%)
Mar 22, 2005	25.92	26.31	25.59	25.65	8,357,753	-0.27(-1.04%)
Mar 21, 2005	25.92	26.25	25.58	25.92	9,168,048	+0.03(+0.13%)
Mar 18, 2005	25.99	26.14	25.72	25.89	7,482,626	-0.07(-0.29%)
Mar 17, 2005	26.05	26.33	25.95	25.96	8,457,574	-0.05(-0.18%)
Mar 16, 2005	26.36	26.87	25.99	26.01	11,710,692	-0.51(-1.91%)
Mar 15, 2005	27.01	27.12	26.47	26.51	8,174,722	-0.46(-1.70%)
Mar 14, 2005	26.88	27.00	26.57	26.97	8,467,931	+0.13(+0.47%)
Mar 11, 2005	28.16	28.16	26.70	26.84	16,477,958	-1.27(-4.51%)
Mar 10, 2005	27.61	28.11	27.35	28.11	10,452,202	+0.54(+1.96%)
Mar 09, 2005	27.80	28.21	27.50	27.57	9,479,764	-0.17(-0.62%)
Mar 08, 2005	27.91	28.43	27.68	27.75	10,801,384	-0.26(-0.92%)
Mar 07, 2005	27.54	28.27	27.53	28.00	10,845,504	+0.50(+1.82%)
Mar 04, 2005	27.88	27.93	27.13	27.50	15,426,347	-0.08(-0.29%)
Mar 03, 2005	28.17	28.22	27.29	27.59	14,910,073	-0.48(-1.70%)
Mar 02, 2005	28.27	28.67	28.01	28.06	12,985,169	-0.67(-2.32%)
Mar 01, 2005	28.52	29.03	28.35	28.73	13,845,387	+0.36(+1.25%)
Feb 28, 2005	29.04	29.61	28.13	28.37	17,092,398	-0.80(-2.76%)
Feb 25, 2005	27.99	29.21	27.98	29.18	15,243,666	+1.13(+4.01%)
Feb 24, 2005	27.46	28.08	27.22	28.05	12,373,962	+0.67(+2.43%)
Feb 23, 2005	27.80	27.97	27.17	27.38	10,246,282	-0.28(-1.02%)
Feb 22, 2005	27.73	28.61	27.59	27.67	13,092,858	-0.28(-1.01%)
Feb 18, 2005	28.12	28.53	27.94	27.95	9,637,388	-0.52(-1.84%)
Feb 17, 2005	28.85	29.07	28.23	28.47	8,720,600	-0.34(-1.20%)
Feb 16, 2005	28.83	29.13	28.50	28.81	11,086,383	-0.18(-0.63%)
Feb 15, 2005	28.71	29.29	28.60	29.00	14,947,197	+0.44(+1.55%)
Feb 14, 2005	28.57	28.81	28.29	28.56	9,163,534	-0.10(-0.36%)
Feb 11, 2005	27.73	29.10	27.51	28.66	15,051,929	+0.88(+3.18%)
Feb 10, 2005	27.61	28.02	27.38	27.77	8,637,348	+0.30(+1.11%)
Feb 09, 2005	28.21	28.24	27.43	27.47	7,606,081	-0.73(-2.59%)
Feb 08, 2005	27.84	28.53	27.75	28.20	10,191,607	+0.36(+1.28%)
Feb 07, 2005	27.87	28.28	27.69	27.84	8,827,357	-0.15(-0.53%)
Feb 04, 2005	26.62	28.03	26.56	27.99	13,264,665	+1.36(+5.11%)
Feb 03, 2005	26.67	26.90	26.32	26.63	5,118,653	-0.26(-0.98%)
Feb 02, 2005	27.02	27.04	26.65	26.90	7,687,982	-0.12(-0.45%)
Feb 01, 2005	26.53	27.10	26.44	27.02	7,678,107	+0.46(+1.73%)
Jan 31, 2005	26.55	26.79	26.41	26.56	6,399,759	+0.22(+0.83%)
Jan 28, 2005	26.73	26.88	26.17	26.34	8,419,304	-0.47(-1.76%)
Jan 27, 2005	26.36	26.82	26.15	26.81	9,728,107	+0.42(+1.59%)
Jan 26, 2005	25.84	26.48	25.74	26.39	8,386,365	+0.69(+2.68%)
Jan 25, 2005	25.55	25.79	25.39	25.70	8,450,080	+0.44(+1.75%)
Jan 24, 2005	25.49	25.74	25.08	25.26	8,571,442	-0.24(-0.95%)
Jan 21, 2005	25.24	25.80	25.04	25.50	16,306,235	+0.63(+2.54%)
Jan 20, 2005	24.93	25.50	24.75	24.87	14,513,188	-0.31(-1.23%)
Jan 19, 2005	25.90	25.95	25.18	25.18	8,253,509	-0.79(-3.05%)
Jan 18, 2005	25.63	25.97	25.55	25.97	8,157,560	+0.18(+0.71%)
Jan 14, 2005	25.11	25.80	25.03	25.79	12,671,622	+0.84(+3.36%)
Jan 13, 2005	25.53	25.59	24.94	24.95	9,353,432	-0.57(-2.25%)
Jan 12, 2005	25.28	25.70	24.99	25.52	17,240,832	+1.17(+4.79%)
Jan 11, 2005	24.05	24.46	23.94	24.36	13,079,450	+0.10(+0.40%)
Jan 10, 2005	24.64	24.83	24.26	24.26	8,402,016	-0.41(-1.68%)
Jan 07, 2005	24.43	25.02	24.35	24.67	11,876,435	+0.38(+1.56%)
Jan 06, 2005	24.93	25.11	24.29	24.29	10,800,766	-0.47(-1.88%)
Jan 05, 2005	25.01	25.47	24.76	24.76	11,105,770	-0.41(-1.62%)
Jan 04, 2005	26.18	26.26	24.91	25.17	12,108,364	-0.84(-3.25%)
Jan 03, 2005	26.85	26.99	25.98	26.01	7,035,915	-0.73(-2.75%)
Dec 31, 2004	26.52	26.83	26.48	26.75	2,603,231	+0.20(+0.76%)
Dec 30, 2004	26.55	26.74	26.49	26.55	2,381,535	-0.01(-0.04%)
Dec 29, 2004	26.35	26.84	26.28	26.56	4,379,238	+0.24(+0.89%)
Dec 28, 2004	26.00	26.32	25.70	26.32	4,678,954	+0.39(+1.51%)
Dec 27, 2004	26.38	26.41	25.83	25.93	4,289,201	-0.32(-1.23%)
Dec 23, 2004	26.21	26.48	26.17	26.25	2,817,264	-0.06(-0.24%)
Dec 22, 2004	26.18	26.61	26.18	26.32	4,817,928	-0.13(-0.50%)
Dec 21, 2004	26.22	26.55	26.02	26.45	6,940,499	+0.36(+1.36%)
Dec 20, 2004	26.50	26.69	26.01	26.09	6,514,173	-0.40(-1.50%)
Dec 17, 2004	26.27	27.05	26.20	26.49	9,260,906	+0.06(+0.22%)
Dec 16, 2004	26.84	27.10	26.29	26.43	7,296,815	-0.49(-1.81%)
Dec 15, 2004	27.27	27.33	26.73	26.92	6,917,685	-0.27(-0.99%)
Dec 14, 2004	26.76	27.24	26.70	27.19	7,128,409	+0.57(+2.14%)
Dec 13, 2004	26.72	26.79	26.29	26.62	5,746,509	+0.11(+0.41%)
Dec 10, 2004	26.42	26.82	26.39	26.51	6,701,910	-0.20(-0.73%)
Dec 09, 2004	26.43	26.98	26.09	26.71	13,450,493	-0.24(-0.87%)
Dec 08, 2004	27.18	27.22	26.79	26.94	9,753,758	-0.38(-1.41%)
Dec 07, 2004	28.18	28.34	27.29	27.33	8,987,835	-0.80(-2.86%)
Dec 06, 2004	28.00	28.30	27.76	28.13	7,395,385	+0.03(+0.10%)
Dec 03, 2004	28.08	28.63	28.05	28.10	18,755,700	+0.94(+3.45%)
Dec 02, 2004	27.21	27.65	27.09	27.17	11,101,350	-0.19(-0.69%)

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.