Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.68	22.68	22.04	22.21	5,003,030	-0.32(-1.42%)
Nov 29, 2005	22.55	22.77	22.30	22.53	4,484,607	+0.06(+0.27%)
Nov 28, 2005	22.31	22.54	22.26	22.47	3,110,635	+0.14(+0.65%)
Nov 25, 2005	22.37	22.49	22.28	22.33	1,061,982	-0.14(-0.61%)
Nov 23, 2005	22.05	22.60	21.91	22.46	5,529,184	+0.52(+2.36%)
Nov 22, 2005	21.99	22.21	21.88	21.94	4,625,662	-0.19(-0.86%)
Nov 21, 2005	21.89	22.28	21.74	22.14	4,552,582	+0.12(+0.55%)
Nov 18, 2005	22.77	22.77	21.95	22.01	7,910,550	-0.57(-2.53%)
Nov 17, 2005	22.36	22.60	21.97	22.59	15,795,670	+1.04(+4.81%)
Nov 16, 2005	21.18	21.65	21.17	21.55	5,692,886	+0.34(+1.58%)
Nov 15, 2005	21.53	21.64	20.88	21.21	5,592,802	-0.37(-1.73%)
Nov 14, 2005	21.33	21.72	21.29	21.59	5,249,533	+0.23(+1.07%)
Nov 11, 2005	20.90	21.51	20.79	21.36	5,201,532	+0.59(+2.83%)
Nov 10, 2005	20.87	20.91	20.55	20.77	7,007,002	-0.27(-1.27%)
Nov 09, 2005	21.32	21.32	20.85	21.04	4,486,084	-0.18(-0.86%)
Nov 08, 2005	20.95	21.30	20.73	21.22	3,683,598	+0.21(+0.98%)
Nov 07, 2005	21.58	21.59	20.90	21.01	7,189,125	-0.38(-1.78%)
Nov 04, 2005	21.36	21.64	21.20	21.40	5,285,636	-0.14(-0.67%)
Nov 03, 2005	21.55	21.67	21.25	21.54	5,843,171	+0.11(+0.50%)
Nov 02, 2005	20.52	21.46	20.44	21.43	6,261,525	+0.90(+4.38%)
Nov 01, 2005	20.63	20.84	20.49	20.53	3,970,961	-0.31(-1.50%)
Oct 31, 2005	20.72	20.98	20.65	20.85	4,730,328	+0.16(+0.77%)
Oct 28, 2005	19.92	20.80	19.91	20.69	8,267,244	+1.20(+6.14%)
Oct 27, 2005	19.59	19.82	19.40	19.49	4,196,904	-0.14(-0.74%)
Oct 26, 2005	19.72	20.11	19.50	19.63	4,092,040	-0.27(-1.34%)
Oct 25, 2005	20.34	20.54	19.72	19.90	5,454,024	-0.58(-2.83%)
Oct 24, 2005	20.16	20.48	20.03	20.48	4,986,737	+0.27(+1.32%)
Oct 21, 2005	19.98	20.39	19.64	20.21	8,094,843	+0.40(+2.00%)
Oct 20, 2005	20.21	20.25	19.66	19.82	5,412,389	-0.21(-1.03%)
Oct 19, 2005	19.56	20.02	19.11	20.02	6,106,115	+0.35(+1.78%)
Oct 18, 2005	19.83	19.92	19.56	19.67	4,606,643	-0.24(-1.23%)
Oct 17, 2005	19.05	19.98	18.90	19.92	9,002,622	+0.76(+3.94%)
Oct 14, 2005	18.39	19.43	18.32	19.16	9,051,688	+0.66(+3.55%)
Oct 13, 2005	17.60	18.69	17.52	18.50	7,568,602	+0.79(+4.43%)
Oct 12, 2005	17.99	18.08	17.70	17.72	4,407,319	-0.34(-1.86%)
Oct 11, 2005	17.96	18.15	17.66	18.05	4,686,906	+0.08(+0.47%)
Oct 10, 2005	17.92	18.21	17.84	17.97	4,476,813	+0.00(+0.00%)
Oct 07, 2005	17.71	18.01	17.60	17.97	4,298,208	+0.35(+1.99%)
Oct 06, 2005	17.41	17.97	17.38	17.62	5,362,185	+0.14(+0.79%)
Oct 05, 2005	17.62	17.78	17.44	17.48	2,949,225	-0.12(-0.69%)
Oct 04, 2005	18.00	18.38	17.60	17.60	4,014,193	-0.51(-2.82%)
Oct 03, 2005	18.07	18.19	17.85	18.12	3,960,980	+0.01(+0.04%)
Sep 30, 2005	17.93	18.21	17.84	18.11	4,276,506	+0.07(+0.38%)
Sep 29, 2005	17.96	18.08	17.72	18.04	5,697,255	+0.05(+0.25%)
Sep 28, 2005	18.23	18.27	17.79	17.99	4,610,863	-0.27(-1.46%)
Sep 27, 2005	18.36	18.38	18.15	18.26	3,644,071	-0.19(-1.03%)
Sep 26, 2005	18.57	18.71	18.28	18.45	4,492,187	-0.08(-0.41%)
Sep 23, 2005	18.53	18.62	18.18	18.53	6,558,503	+0.11(+0.62%)
Sep 22, 2005	18.41	18.48	17.80	18.41	6,864,496	+0.33(+1.81%)
Sep 21, 2005	18.39	18.50	17.98	18.08	4,835,890	-0.34(-1.82%)
Sep 20, 2005	18.56	18.82	18.41	18.42	7,001,524	-0.02(-0.08%)
Sep 19, 2005	18.08	18.76	18.05	18.44	8,613,930	+0.24(+1.30%)
Sep 16, 2005	17.47	18.20	17.45	18.20	10,037,534	+0.71(+4.06%)
Sep 15, 2005	17.47	17.56	17.16	17.49	7,077,644	-0.02(-0.09%)
Sep 14, 2005	17.54	17.63	17.37	17.51	4,957,431	-0.08(-0.43%)
Sep 13, 2005	17.74	17.77	17.53	17.58	5,223,989	-0.15(-0.86%)
Sep 12, 2005	17.78	17.86	17.64	17.73	4,025,683	-0.05(-0.30%)
Sep 09, 2005	17.70	18.01	17.65	17.79	4,676,485	+0.09(+0.52%)
Sep 08, 2005	17.98	17.99	17.63	17.70	4,271,080	-0.31(-1.69%)
Sep 07, 2005	17.86	18.05	17.85	18.00	6,482,350	+0.05(+0.30%)
Sep 06, 2005	17.87	17.97	17.76	17.95	5,842,314	+0.11(+0.60%)
Sep 02, 2005	17.91	17.98	17.76	17.84	3,285,468	-0.06(-0.34%)
Sep 01, 2005	18.05	18.26	17.89	17.90	5,245,030	-0.20(-1.10%)
Aug 31, 2005	17.83	18.11	17.78	18.10	7,350,842	+0.25(+1.41%)
Aug 30, 2005	18.17	18.18	17.64	17.85	9,240,256	-0.35(-1.93%)
Aug 29, 2005	17.98	18.47	17.98	18.20	5,378,404	+0.05(+0.25%)
Aug 26, 2005	18.07	18.23	17.63	18.15	8,985,504	+0.05(+0.30%)
Aug 25, 2005	17.85	18.13	17.84	18.10	4,861,232	+0.26(+1.45%)
Aug 24, 2005	18.05	18.20	17.83	17.84	6,011,026	-0.22(-1.22%)
Aug 23, 2005	18.02	18.19	17.89	18.06	5,657,284	-0.02(-0.13%)
Aug 22, 2005	18.92	18.94	18.00	18.08	8,573,116	-0.70(-3.74%)
Aug 19, 2005	19.08	19.15	18.73	18.79	6,184,690	-0.36(-1.87%)
Aug 18, 2005	19.58	19.64	19.01	19.15	22,382,396	+0.44(+2.37%)
Aug 17, 2005	18.17	18.73	18.09	18.70	17,471,396	+0.63(+3.50%)
Aug 16, 2005	18.20	18.31	18.00	18.07	11,480,338	-0.18(-1.00%)
Aug 15, 2005	17.57	18.25	17.54	18.25	12,059,828	+0.58(+3.28%)
Aug 12, 2005	17.31	17.69	17.27	17.67	14,552,694	+0.28(+1.62%)
Aug 11, 2005	17.34	17.63	17.25	17.39	7,944,334	+0.02(+0.13%)
Aug 10, 2005	17.83	17.86	17.29	17.37	11,363,246	-0.41(-2.32%)
Aug 09, 2005	18.25	18.31	17.64	17.78	8,061,141	-0.33(-1.81%)
Aug 08, 2005	18.73	18.73	18.04	18.11	10,304,696	-0.63(-3.34%)
Aug 05, 2005	18.65	19.51	18.21	18.73	28,375,820	-0.72(-3.69%)
Aug 04, 2005	19.53	20.14	19.22	19.45	18,763,252	+0.21(+1.07%)
Aug 03, 2005	19.64	19.73	18.95	19.24	14,941,020	-0.52(-2.62%)
Aug 02, 2005	19.98	20.11	19.52	19.76	6,439,921	-0.08(-0.38%)
Aug 01, 2005	19.72	20.24	19.52	19.84	11,147,222	+0.38(+1.96%)
Jul 29, 2005	19.95	19.98	19.45	19.46	8,759,065	-0.50(-2.48%)
Jul 28, 2005	19.65	20.24	19.58	19.95	12,308,762	-0.34(-1.65%)
Jul 27, 2005	20.30	20.37	20.06	20.29	7,260,985	-0.08(-0.37%)
Jul 26, 2005	20.74	20.77	20.27	20.37	7,176,608	-0.27(-1.33%)
Jul 25, 2005	20.87	20.98	20.46	20.64	6,515,826	-0.24(-1.13%)
Jul 22, 2005	20.68	20.98	20.64	20.88	4,328,894	+0.29(+1.41%)
Jul 21, 2005	21.26	21.36	20.45	20.59	10,011,006	-1.04(-4.80%)
Jul 20, 2005	21.65	21.71	21.47	21.62	6,204,812	-0.14(-0.63%)
Jul 19, 2005	21.96	22.01	21.51	21.76	6,274,887	-0.12(-0.56%)
Jul 18, 2005	21.98	22.12	21.86	21.88	8,185,466	-0.24(-1.07%)
Jul 15, 2005	22.06	22.27	22.01	22.12	9,164,919	+0.10(+0.45%)
Jul 14, 2005	21.94	22.10	21.78	22.02	3,838,468	+0.21(+0.98%)
Jul 13, 2005	21.70	22.04	21.64	21.81	6,038,570	-0.02(-0.10%)
Jul 12, 2005	21.36	21.85	21.16	21.83	5,331,309	+0.51(+2.40%)
Jul 11, 2005	21.20	21.40	20.98	21.32	3,650,454	+0.11(+0.50%)
Jul 08, 2005	20.95	21.27	20.74	21.21	4,421,398	+0.25(+1.20%)
Jul 07, 2005	20.78	21.11	20.63	20.96	4,313,967	-0.05(-0.25%)
Jul 06, 2005	21.64	21.82	20.98	21.01	7,695,578	-0.76(-3.47%)
Jul 05, 2005	21.31	21.81	21.30	21.77	3,274,319	+0.27(+1.28%)
Jul 01, 2005	21.36	21.62	21.26	21.49	3,835,575	-0.07(-0.32%)
Jun 30, 2005	22.09	22.23	21.56	21.56	4,456,665	-0.34(-1.53%)
Jun 29, 2005	22.05	22.13	21.74	21.90	4,659,719	-0.23(-1.03%)
Jun 28, 2005	22.39	22.39	21.98	22.13	4,109,691	-0.03(-0.14%)
Jun 27, 2005	22.00	22.27	21.94	22.16	3,508,228	+0.02(+0.07%)
Jun 24, 2005	22.26	22.39	21.94	22.14	7,471,100	-0.35(-1.56%)
Jun 23, 2005	22.72	22.98	22.34	22.49	6,399,027	-0.25(-1.11%)
Jun 22, 2005	23.07	23.23	22.48	22.75	5,595,004	-0.13(-0.57%)
Jun 21, 2005	22.81	23.10	22.67	22.88	4,651,729	-0.03(-0.13%)
Jun 20, 2005	22.75	23.00	22.63	22.91	3,333,469	-0.01(-0.03%)
Jun 17, 2005	23.07	23.11	22.88	22.91	7,458,188	+0.02(+0.07%)
Jun 16, 2005	22.58	22.96	22.52	22.90	4,200,218	+0.17(+0.74%)
Jun 15, 2005	22.75	22.88	22.14	22.73	3,752,878	+0.07(+0.30%)
Jun 14, 2005	22.80	22.98	22.51	22.66	4,493,070	-0.14(-0.60%)
Jun 13, 2005	22.39	22.84	22.33	22.80	3,617,136	+0.35(+1.56%)
Jun 10, 2005	22.51	22.63	22.14	22.45	3,920,088	-0.14(-0.64%)
Jun 09, 2005	22.30	22.73	22.24	22.59	5,064,777	+0.32(+1.44%)
Jun 08, 2005	22.15	22.69	22.15	22.27	3,452,581	+0.12(+0.55%)
Jun 07, 2005	22.20	22.84	22.09	22.15	6,406,326	-0.10(-0.45%)
Jun 06, 2005	21.93	22.32	21.81	22.25	3,877,135	+0.31(+1.39%)
Jun 03, 2005	22.22	22.33	21.81	21.94	3,618,898	-0.43(-1.91%)
Jun 02, 2005	22.24	22.53	22.21	22.37	3,104,289	+0.07(+0.31%)
Jun 01, 2005	21.95	22.88	21.89	22.30	7,041,197	+0.37(+1.67%)
May 31, 2005	22.11	22.20	21.73	21.94	4,429,584	-0.14(-0.62%)
May 27, 2005	22.08	22.26	21.86	22.07	3,659,340	-0.01(-0.03%)
May 26, 2005	22.21	22.42	21.99	22.08	6,946,757	+0.02(+0.10%)
May 25, 2005	22.37	22.55	21.83	22.06	18,696,460	-1.13(-4.87%)
May 24, 2005	23.15	23.26	23.04	23.19	8,804,937	-0.05(-0.23%)
May 23, 2005	22.91	23.34	22.74	23.24	4,859,207	+0.33(+1.43%)
May 20, 2005	22.88	22.93	22.48	22.91	4,631,858	+0.05(+0.23%)
May 19, 2005	22.73	22.86	22.41	22.86	4,823,541	+0.13(+0.57%)
May 18, 2005	22.71	22.76	22.31	22.73	4,740,192	+0.20(+0.88%)
May 17, 2005	22.43	22.55	22.00	22.53	5,277,574	+0.10(+0.44%)
May 16, 2005	22.31	22.52	22.16	22.43	2,822,028	+0.08(+0.38%)
May 13, 2005	22.10	22.65	21.66	22.35	9,090,205	+0.48(+2.20%)
May 12, 2005	21.58	22.03	21.43	21.87	9,220,313	+0.74(+3.50%)
May 11, 2005	21.04	21.41	20.73	21.13	4,480,126	+0.14(+0.69%)
May 10, 2005	21.50	21.52	20.85	20.98	4,137,956	-0.55(-2.55%)
May 09, 2005	21.49	21.56	21.20	21.53	3,209,377	+0.04(+0.18%)
May 06, 2005	21.36	21.53	20.89	21.49	5,537,501	+0.33(+1.55%)
May 05, 2005	21.20	21.32	21.00	21.17	5,267,663	-0.05(-0.22%)
May 04, 2005	20.61	21.21	20.61	21.21	5,923,039	+0.69(+3.34%)
May 03, 2005	20.41	20.76	20.38	20.53	4,639,505	-0.05(-0.26%)
May 02, 2005	20.24	20.86	20.24	20.58	4,252,244	+0.24(+1.16%)
Apr 29, 2005	20.24	20.50	19.74	20.34	5,166,472	+0.23(+1.14%)
Apr 28, 2005	20.44	20.44	20.05	20.11	5,711,303	-0.39(-1.90%)
Apr 27, 2005	20.30	20.63	19.89	20.50	5,693,426	+0.14(+0.67%)
Apr 26, 2005	20.62	20.91	20.32	20.37	4,570,896	-0.45(-2.16%)
Apr 25, 2005	20.84	20.94	20.59	20.82	4,156,554	+0.55(+2.71%)
Apr 22, 2005	20.75	20.85	20.08	20.27	4,693,869	-0.52(-2.50%)
Apr 21, 2005	20.35	20.91	20.11	20.79	6,301,162	+0.69(+3.42%)
Apr 20, 2005	20.75	20.86	20.01	20.10	5,744,783	-0.52(-2.52%)
Apr 19, 2005	20.30	21.13	20.24	20.62	8,185,723	+0.80(+4.04%)
Apr 18, 2005	19.76	19.98	19.49	19.82	5,040,577	+0.05(+0.27%)
Apr 15, 2005	20.43	20.44	19.49	19.76	11,032,755	-1.09(-5.23%)
Apr 14, 2005	21.36	21.61	20.70	20.85	4,781,918	-0.45(-2.11%)
Apr 13, 2005	22.20	22.24	21.17	21.30	5,675,571	-0.69(-3.16%)
Apr 12, 2005	21.76	22.01	21.43	22.00	4,875,587	+0.24(+1.09%)
Apr 11, 2005	21.85	22.15	21.70	21.76	5,118,520	-0.02(-0.11%)
Apr 08, 2005	22.36	22.43	21.76	21.78	8,122,537	-0.46(-2.06%)
Apr 07, 2005	21.74	22.36	21.58	22.24	6,791,589	+0.54(+2.50%)
Apr 06, 2005	21.49	22.07	21.40	21.70	14,860,273	+0.95(+4.56%)
Apr 05, 2005	21.16	21.23	20.64	20.75	4,996,235	-0.32(-1.52%)
Apr 04, 2005	20.46	21.17	20.21	21.07	6,041,642	+0.29(+1.39%)
Apr 01, 2005	21.18	21.36	20.73	20.79	4,464,569	-0.31(-1.48%)
Mar 31, 2005	21.29	21.32	20.98	21.10	5,985,267	-0.02(-0.07%)
Mar 30, 2005	20.33	21.11	20.21	21.11	6,697,195	+1.02(+5.09%)
Mar 29, 2005	20.82	20.88	20.05	20.09	7,583,363	-0.79(-3.80%)
Mar 28, 2005	21.28	21.36	20.87	20.88	5,626,537	-0.43(-2.00%)
Mar 24, 2005	20.90	21.69	20.87	21.31	12,372,166	+0.82(+4.02%)
Mar 23, 2005	20.36	20.81	20.28	20.49	9,021,795	+0.23(+1.13%)
Mar 22, 2005	20.71	20.80	20.22	20.26	6,773,865	-0.31(-1.52%)
Mar 21, 2005	20.52	20.81	20.18	20.57	16,740,059	-0.79(-3.68%)
Mar 18, 2005	21.36	21.39	20.79	21.36	8,895,670	+0.08(+0.36%)
Mar 17, 2005	21.37	21.63	21.14	21.28	5,047,647	-0.03(-0.14%)
Mar 16, 2005	21.43	21.85	21.16	21.31	5,276,678	-0.07(-0.32%)
Mar 15, 2005	21.97	21.97	21.37	21.38	6,158,382	-0.55(-2.50%)
Mar 14, 2005	22.10	22.11	21.56	21.93	6,122,058	+0.03(+0.14%)
Mar 11, 2005	22.66	22.71	21.89	21.90	7,255,133	-0.72(-3.20%)
Mar 10, 2005	22.81	23.04	22.04	22.62	8,608,137	-0.36(-1.56%)
Mar 09, 2005	23.10	23.39	22.91	22.98	3,920,528	-0.11(-0.46%)
Mar 08, 2005	23.41	23.61	23.07	23.09	3,955,450	-0.38(-1.62%)
Mar 07, 2005	23.26	23.93	23.19	23.47	5,633,646	+0.34(+1.48%)
Mar 04, 2005	22.88	23.39	22.73	23.13	4,695,311	+0.41(+1.81%)
Mar 03, 2005	22.85	22.91	22.38	22.71	4,822,795	-0.03(-0.13%)
Mar 02, 2005	22.27	23.13	22.22	22.75	5,266,129	+0.22(+0.98%)
Mar 01, 2005	22.71	22.95	22.25	22.52	6,488,302	-0.37(-1.60%)
Feb 28, 2005	22.78	23.16	22.51	22.89	6,331,064	+0.14(+0.64%)
Feb 25, 2005	22.82	23.09	22.43	22.75	4,594,284	-0.04(-0.17%)
Feb 24, 2005	22.53	22.91	22.01	22.78	10,305,850	+0.44(+1.98%)
Feb 23, 2005	23.45	23.63	22.23	22.34	11,506,491	-0.89(-3.84%)
Feb 22, 2005	23.29	23.75	23.11	23.23	6,086,461	-0.41(-1.74%)
Feb 18, 2005	23.80	24.04	23.58	23.65	4,581,344	-0.20(-0.83%)
Feb 17, 2005	24.24	24.39	23.68	23.84	9,275,158	-0.36(-1.48%)
Feb 16, 2005	22.87	24.40	22.50	24.20	39,409,128	-2.01(-7.65%)
Feb 15, 2005	25.80	26.68	25.53	26.21	14,824,607	+0.28(+1.07%)
Feb 14, 2005	25.08	26.25	24.97	25.93	8,816,309	+1.11(+4.47%)
Feb 11, 2005	23.56	24.94	23.51	24.82	7,430,070	+1.33(+5.68%)
Feb 10, 2005	23.66	24.06	23.08	23.49	3,941,229	-0.09(-0.39%)
Feb 09, 2005	24.39	24.42	23.34	23.58	4,304,020	-0.81(-3.32%)
Feb 08, 2005	23.98	24.71	23.91	24.39	4,684,743	+0.31(+1.30%)
Feb 07, 2005	24.29	24.80	23.89	24.07	4,718,273	-0.27(-1.13%)
Feb 04, 2005	23.52	24.49	23.51	24.35	3,861,655	+0.66(+2.80%)
Feb 03, 2005	23.74	24.10	23.41	23.68	4,255,360	-0.30(-1.24%)
Feb 02, 2005	24.60	24.63	23.78	23.98	4,394,074	-0.54(-2.21%)
Feb 01, 2005	24.18	24.61	24.16	24.52	3,328,971	+0.24(+0.97%)
Jan 31, 2005	24.18	24.47	24.00	24.29	3,936,162	+0.48(+2.02%)
Jan 28, 2005	23.76	23.89	23.19	23.81	5,334,968	+0.11(+0.45%)
Jan 27, 2005	23.33	23.95	23.02	23.70	4,642,134	+0.23(+0.98%)
Jan 26, 2005	23.31	23.65	22.90	23.47	6,481,462	+0.28(+1.22%)
Jan 25, 2005	23.22	23.57	23.07	23.19	7,238,936	-0.17(-0.72%)
Jan 24, 2005	23.83	23.95	23.00	23.36	11,678,846	-0.66(-2.76%)
Jan 21, 2005	24.49	24.63	23.84	24.02	6,471,575	-0.45(-1.84%)
Jan 20, 2005	24.49	25.13	24.36	24.47	5,443,395	-0.20(-0.80%)
Jan 19, 2005	25.45	25.45	24.54	24.67	5,725,401	-0.78(-3.06%)
Jan 18, 2005	24.29	25.61	24.24	25.45	6,681,674	+1.01(+4.12%)
Jan 14, 2005	24.22	24.63	24.10	24.44	3,350,509	+0.21(+0.88%)
Jan 13, 2005	24.01	24.56	23.75	24.23	4,751,578	+0.05(+0.19%)
Jan 12, 2005	24.23	24.40	23.57	24.18	10,697,370	-0.01(-0.03%)
Jan 11, 2005	24.26	24.73	23.61	24.19	11,674,363	+0.75(+3.19%)
Jan 10, 2005	23.10	23.95	23.07	23.44	9,148,550	+0.19(+0.82%)
Jan 07, 2005	23.84	23.95	23.17	23.25	7,542,973	-0.50(-2.09%)
Jan 06, 2005	24.18	24.38	23.59	23.74	6,160,423	-0.24(-1.02%)
Jan 05, 2005	23.73	24.62	23.65	23.99	7,316,523	+0.04(+0.16%)
Jan 04, 2005	24.90	24.99	23.90	23.95	6,607,801	-0.99(-3.98%)
Jan 03, 2005	25.38	25.62	24.78	24.94	6,927,533	-0.40(-1.57%)
Dec 31, 2004	25.08	25.64	25.05	25.34	3,913,582	+0.24(+0.94%)
Dec 30, 2004	24.90	25.25	24.90	25.10	3,836,099	+0.00(+0.00%)
Dec 29, 2004	24.64	25.12	24.48	25.10	6,351,590	+0.51(+2.08%)
Dec 28, 2004	24.35	24.62	24.17	24.59	4,827,900	+0.42(+1.74%)
Dec 27, 2004	24.37	24.44	23.87	24.17	6,882,954	-0.27(-1.12%)
Dec 23, 2004	23.94	24.45	23.46	24.45	24,193,780	-0.78(-3.08%)
Dec 22, 2004	25.78	25.99	25.12	25.22	10,985,457	-0.74(-2.85%)
Dec 21, 2004	26.17	26.57	25.51	25.96	6,234,776	-0.11(-0.44%)
Dec 20, 2004	25.97	26.67	25.93	26.08	6,315,012	+0.09(+0.35%)
Dec 17, 2004	26.04	26.38	25.93	25.99	5,707,870	-0.01(-0.06%)
Dec 16, 2004	26.35	26.48	25.85	26.00	8,596,613	-0.42(-1.59%)
Dec 15, 2004	25.34	26.69	25.17	26.42	14,055,123	+1.17(+4.62%)
Dec 14, 2004	25.22	25.46	25.06	25.25	5,437,271	+0.18(+0.70%)
Dec 13, 2004	25.26	25.59	24.91	25.08	5,513,311	-0.14(-0.54%)
Dec 10, 2004	25.34	25.56	25.05	25.22	4,398,273	-0.14(-0.54%)
Dec 09, 2004	24.73	25.40	24.42	25.35	7,490,882	+0.31(+1.22%)
Dec 08, 2004	25.16	25.64	24.69	25.05	7,726,083	-0.02(-0.06%)
Dec 07, 2004	25.90	25.90	25.06	25.06	10,680,247	-0.69(-2.69%)
Dec 06, 2004	24.60	25.93	24.12	25.76	9,874,089	+1.19(+4.84%)
Dec 03, 2004	25.65	25.65	24.56	24.57	9,036,335	-1.16(-4.51%)
Dec 02, 2004	24.49	26.06	24.40	25.73	13,932,803	+1.22(+4.98%)

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.