Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	16.46	16.76	16.35	16.48	1,416,913	+0.06(+0.36%)
Oct 28, 2005	16.27	16.59	16.17	16.42	1,577,236	+0.18(+1.13%)
Oct 27, 2005	16.77	16.80	16.18	16.24	1,278,204	-0.59(-3.52%)
Oct 26, 2005	16.98	17.16	16.81	16.83	1,216,646	-0.20(-1.20%)
Oct 25, 2005	17.45	17.49	16.90	17.04	1,356,176	-0.42(-2.39%)
Oct 24, 2005	17.02	17.48	17.01	17.45	1,610,887	+0.48(+2.82%)
Oct 21, 2005	16.81	17.19	16.67	16.97	2,059,298	+0.41(+2.49%)
Oct 20, 2005	16.64	16.91	16.41	16.56	1,419,375	-0.09(-0.53%)
Oct 19, 2005	16.40	16.67	16.16	16.65	1,172,599	+0.25(+1.54%)
Oct 18, 2005	16.54	16.58	16.39	16.40	2,421,803	+0.04(+0.25%)
Oct 17, 2005	16.24	16.47	16.08	16.36	1,481,206	+0.05(+0.31%)
Oct 14, 2005	16.58	16.63	16.24	16.31	2,442,322	-0.27(-1.63%)
Oct 13, 2005	16.43	16.83	15.99	16.58	5,084,090	-0.26(-1.52%)
Oct 12, 2005	16.67	17.10	16.65	16.83	1,813,342	+0.22(+1.32%)
Oct 11, 2005	17.03	17.07	16.58	16.61	1,674,907	-0.38(-2.26%)
Oct 10, 2005	17.02	17.15	16.96	17.00	1,143,325	-0.11(-0.62%)
Oct 07, 2005	17.00	17.30	17.00	17.10	1,288,874	+0.18(+1.04%)
Oct 06, 2005	16.99	17.01	16.73	16.93	2,849,421	-0.03(-0.19%)
Oct 05, 2005	17.82	17.86	16.96	16.96	3,144,623	-1.17(-6.45%)
Oct 04, 2005	18.05	18.43	18.00	18.13	829,519	+0.07(+0.38%)
Oct 03, 2005	18.06	18.18	17.87	18.06	1,103,381	-0.05(-0.28%)
Sep 30, 2005	18.03	18.28	17.88	18.11	767,141	+0.08(+0.45%)
Sep 29, 2005	17.80	18.07	17.69	18.03	1,075,748	+0.32(+1.82%)
Sep 28, 2005	17.82	18.10	17.58	17.71	1,111,041	-0.11(-0.60%)
Sep 27, 2005	17.89	17.96	17.74	17.82	797,783	+0.01(+0.08%)
Sep 26, 2005	17.62	17.94	17.61	17.80	1,976,401	+0.33(+1.88%)
Sep 23, 2005	17.47	17.60	17.16	17.47	1,946,033	+0.27(+1.59%)
Sep 22, 2005	17.13	17.33	17.01	17.20	828,151	-0.06(-0.34%)
Sep 21, 2005	17.52	17.53	17.20	17.26	1,913,202	-0.29(-1.65%)
Sep 20, 2005	17.94	17.98	17.49	17.54	2,151,497	-0.55(-3.03%)
Sep 19, 2005	18.30	18.51	18.00	18.09	898,190	-0.16(-0.90%)
Sep 16, 2005	18.25	18.59	18.14	18.26	1,428,130	+0.07(+0.40%)
Sep 15, 2005	18.26	18.45	17.93	18.18	1,533,462	-0.08(-0.44%)
Sep 14, 2005	19.15	19.21	18.09	18.26	3,609,723	-0.89(-4.64%)
Sep 13, 2005	19.48	19.50	19.15	19.15	1,033,889	-0.53(-2.71%)
Sep 12, 2005	19.64	19.71	19.49	19.69	340,070	+0.09(+0.48%)
Sep 09, 2005	19.50	19.64	19.30	19.59	570,431	+0.10(+0.51%)
Sep 08, 2005	19.76	19.76	19.42	19.49	315,447	-0.27(-1.35%)
Sep 07, 2005	19.38	19.77	19.36	19.76	620,498	+0.38(+1.96%)
Sep 06, 2005	19.10	19.45	19.10	19.38	522,827	+0.28(+1.47%)
Sep 02, 2005	19.30	19.36	19.01	19.10	945,520	-0.19(-1.00%)
Sep 01, 2005	19.24	19.57	19.24	19.29	944,973	+0.04(+0.19%)
Aug 31, 2005	19.12	19.42	19.10	19.26	1,053,041	+0.10(+0.52%)
Aug 30, 2005	19.47	19.50	19.10	19.16	679,593	-0.33(-1.69%)
Aug 29, 2005	19.43	19.49	19.07	19.49	801,887	+0.06(+0.30%)
Aug 26, 2005	19.41	19.54	19.33	19.43	664,272	-0.12(-0.60%)
Aug 25, 2005	19.46	19.64	19.26	19.54	833,349	+0.17(+0.89%)
Aug 24, 2005	19.30	19.61	19.22	19.37	777,264	+0.09(+0.47%)
Aug 23, 2005	19.54	19.54	19.21	19.28	867,821	-0.18(-0.90%)
Aug 22, 2005	19.79	19.80	19.35	19.46	483,703	-0.24(-1.24%)
Aug 19, 2005	19.96	19.96	19.64	19.70	857,972	-0.18(-0.88%)
Aug 18, 2005	19.66	19.92	19.65	19.88	533,770	+0.09(+0.46%)
Aug 17, 2005	19.74	19.96	19.59	19.79	643,479	+0.01(+0.06%)
Aug 16, 2005	20.04	20.13	19.74	19.77	577,271	-0.27(-1.35%)
Aug 15, 2005	19.94	20.28	19.85	20.04	614,752	+0.20(+0.99%)
Aug 12, 2005	19.90	20.02	19.66	19.85	702,574	-0.08(-0.40%)
Aug 11, 2005	20.00	20.04	19.79	19.93	742,518	-0.17(-0.84%)
Aug 10, 2005	20.05	20.19	19.91	20.10	732,669	+0.12(+0.62%)
Aug 09, 2005	19.89	20.05	19.87	19.97	817,755	+0.23(+1.17%)
Aug 08, 2005	19.42	19.99	19.39	19.74	1,133,476	+0.32(+1.64%)
Aug 05, 2005	19.92	19.92	19.34	19.42	1,091,890	-0.49(-2.48%)
Aug 04, 2005	19.92	20.23	19.76	19.92	996,134	-0.04(-0.18%)
Aug 03, 2005	20.09	20.17	19.92	19.95	370,712	-0.16(-0.82%)
Aug 02, 2005	20.37	20.42	19.99	20.12	796,688	-0.18(-0.90%)
Aug 01, 2005	20.21	20.54	20.21	20.30	673,300	+0.09(+0.43%)
Jul 29, 2005	20.45	20.58	20.17	20.21	691,631	-0.30(-1.46%)
Jul 28, 2005	20.29	20.61	20.29	20.51	882,048	+0.18(+0.86%)
Jul 27, 2005	20.51	20.53	20.18	20.34	1,174,787	-0.15(-0.75%)
Jul 26, 2005	20.76	20.89	20.42	20.49	1,314,044	-0.28(-1.34%)
Jul 25, 2005	21.11	21.33	20.71	20.77	1,389,828	-0.33(-1.58%)
Jul 22, 2005	21.10	21.33	20.88	21.10	1,015,012	+0.08(+0.40%)
Jul 21, 2005	21.40	21.40	20.95	21.02	1,454,395	-0.31(-1.46%)
Jul 20, 2005	21.00	22.01	20.98	21.33	3,730,649	+0.67(+3.24%)
Jul 19, 2005	20.12	21.02	20.06	20.66	2,327,962	+0.69(+3.46%)
Jul 18, 2005	19.96	20.09	19.84	19.97	1,185,731	+0.02(+0.09%)
Jul 15, 2005	19.90	19.99	19.75	19.95	1,020,757	+0.01(+0.04%)
Jul 14, 2005	20.89	20.89	19.76	19.94	3,364,040	-0.18(-0.87%)
Jul 13, 2005	19.94	20.43	19.86	20.12	3,358,842	+0.41(+2.06%)
Jul 12, 2005	19.95	19.96	19.68	19.71	1,163,570	-0.23(-1.15%)
Jul 11, 2005	19.78	20.03	19.76	19.94	1,027,870	-0.01(-0.07%)
Jul 08, 2005	19.70	20.01	19.56	19.96	778,084	+0.28(+1.41%)
Jul 07, 2005	19.61	19.70	19.47	19.68	931,294	-0.13(-0.66%)
Jul 06, 2005	20.07	20.08	19.80	19.81	926,643	-0.26(-1.29%)
Jul 05, 2005	20.09	20.16	19.98	20.07	651,687	-0.02(-0.11%)
Jul 01, 2005	19.82	20.10	19.70	20.09	1,048,663	+0.35(+1.80%)
Jun 30, 2005	20.12	20.26	19.69	19.74	1,416,639	-0.47(-2.33%)
Jun 29, 2005	20.44	20.66	20.13	20.21	844,840	-0.21(-1.02%)
Jun 28, 2005	20.25	20.50	20.00	20.42	827,057	+0.22(+1.10%)
Jun 27, 2005	20.14	20.39	19.95	20.19	760,848	+0.12(+0.58%)
Jun 24, 2005	20.47	20.47	20.08	20.08	1,142,230	-0.45(-2.21%)
Jun 23, 2005	21.09	21.10	20.47	20.53	1,382,441	-0.54(-2.58%)
Jun 22, 2005	20.98	21.23	20.96	21.08	1,863,956	+0.14(+0.68%)
Jun 21, 2005	20.18	21.02	20.14	20.93	2,173,932	+0.68(+3.38%)
Jun 20, 2005	20.54	20.54	20.06	20.25	1,914,570	-0.44(-2.12%)
Jun 17, 2005	20.10	21.01	19.92	20.69	3,226,973	+1.22(+6.25%)
Jun 16, 2005	19.00	19.49	18.86	19.47	1,789,540	+0.54(+2.88%)
Jun 15, 2005	19.21	19.24	18.88	18.93	1,035,805	-0.33(-1.71%)
Jun 14, 2005	19.37	19.44	19.23	19.26	1,250,571	-0.18(-0.94%)
Jun 13, 2005	19.45	19.58	19.37	19.44	603,535	-0.05(-0.24%)
Jun 10, 2005	19.68	19.79	19.39	19.49	677,951	-0.19(-0.97%)
Jun 09, 2005	19.79	19.88	19.54	19.68	904,482	-0.11(-0.54%)
Jun 08, 2005	20.32	20.32	19.77	19.78	692,451	-0.31(-1.53%)
Jun 07, 2005	20.29	20.34	19.84	20.09	2,228,923	+0.72(+3.70%)
Jun 06, 2005	19.19	19.39	19.16	19.37	1,352,346	+0.17(+0.88%)
Jun 03, 2005	19.12	19.35	19.02	19.20	971,238	+0.11(+0.56%)
Jun 02, 2005	19.02	19.23	18.99	19.10	622,686	+0.04(+0.23%)
Jun 01, 2005	19.19	19.32	18.89	19.05	1,541,122	-0.12(-0.65%)
May 31, 2005	19.31	19.38	19.18	19.18	1,811,701	-0.19(-1.00%)
May 27, 2005	19.68	19.68	19.27	19.37	988,747	-0.15(-0.77%)
May 26, 2005	19.28	19.65	19.28	19.52	1,228,411	+0.32(+1.67%)
May 25, 2005	19.66	19.66	19.02	19.20	2,149,856	-0.48(-2.42%)
May 24, 2005	20.12	20.12	19.56	19.68	1,636,057	-0.37(-1.84%)
May 23, 2005	20.12	20.23	19.93	20.04	1,065,352	-0.19(-0.94%)
May 20, 2005	20.35	20.35	20.00	20.23	1,044,286	-0.14(-0.68%)
May 19, 2005	20.48	20.61	20.16	20.37	874,935	-0.08(-0.39%)
May 18, 2005	19.89	20.57	19.76	20.45	1,648,642	+0.53(+2.66%)
May 17, 2005	19.37	20.09	19.37	19.92	1,695,699	+0.28(+1.43%)
May 16, 2005	19.42	19.65	19.10	19.64	2,898,667	+0.16(+0.83%)
May 13, 2005	19.38	19.79	19.35	19.48	2,135,903	-0.11(-0.56%)
May 12, 2005	19.77	20.04	19.52	19.59	4,340,750	-0.87(-4.25%)
May 11, 2005	20.74	20.88	20.05	20.46	2,519,200	-0.24(-1.18%)
May 10, 2005	21.31	21.42	20.64	20.71	5,722,644	-0.64(-2.98%)
May 09, 2005	21.25	21.35	21.14	21.34	600,799	-0.05(-0.22%)
May 06, 2005	21.44	21.61	21.26	21.39	803,802	+0.03(+0.12%)
May 05, 2005	21.13	21.46	21.13	21.36	1,142,504	+0.15(+0.69%)
May 04, 2005	21.23	21.25	20.83	21.22	2,605,927	-0.04(-0.17%)
May 03, 2005	21.09	21.38	21.02	21.25	1,299,270	+0.08(+0.40%)
May 02, 2005	21.05	21.24	20.98	21.17	875,755	+0.13(+0.63%)
Apr 29, 2005	21.00	21.09	20.72	21.04	1,469,442	+0.13(+0.61%)
Apr 28, 2005	21.07	21.14	20.83	20.91	2,082,553	-0.29(-1.36%)
Apr 27, 2005	21.19	21.35	21.05	21.20	1,526,075	+0.01(+0.03%)
Apr 26, 2005	21.61	21.84	21.13	21.19	2,467,492	-0.60(-2.75%)
Apr 25, 2005	21.22	21.98	21.20	21.79	2,204,026	+0.63(+2.99%)
Apr 22, 2005	21.68	21.68	21.03	21.16	1,645,633	-0.48(-2.20%)
Apr 21, 2005	21.24	21.72	21.21	21.63	1,576,141	+0.61(+2.89%)
Apr 20, 2005	22.18	22.18	21.02	21.03	2,141,101	-1.15(-5.19%)
Apr 19, 2005	21.47	22.50	21.41	22.18	3,176,906	+0.98(+4.62%)
Apr 18, 2005	21.05	21.52	20.98	21.20	3,478,674	+0.17(+0.82%)
Apr 15, 2005	22.37	22.42	20.91	21.03	5,649,049	-0.78(-3.59%)
Apr 14, 2005	23.67	23.67	21.68	21.81	10,376,107	-1.36(-5.88%)
Apr 13, 2005	23.58	23.63	22.89	23.17	7,998,351	-1.13(-4.66%)
Apr 12, 2005	23.94	24.46	23.67	24.31	1,942,476	+0.40(+1.68%)
Apr 11, 2005	24.18	24.23	23.85	23.90	1,836,050	-0.18(-0.76%)
Apr 08, 2005	24.65	24.65	23.87	24.09	3,390,852	-0.56(-2.25%)
Apr 07, 2005	25.16	25.16	24.31	24.64	2,666,664	-0.52(-2.05%)
Apr 06, 2005	25.41	25.51	25.16	25.16	967,681	-0.16(-0.64%)
Apr 05, 2005	25.17	25.39	25.09	25.32	1,592,557	+0.24(+0.95%)
Apr 04, 2005	25.85	25.85	24.71	25.08	2,539,172	-0.77(-2.97%)
Apr 01, 2005	25.67	26.02	25.60	25.85	736,225	+0.18(+0.70%)
Mar 31, 2005	25.54	25.77	25.29	25.67	1,991,448	-0.01(-0.04%)
Mar 30, 2005	25.82	25.86	25.32	25.68	1,218,835	-0.14(-0.52%)
Mar 29, 2005	26.29	26.44	25.78	25.82	1,257,411	-0.47(-1.79%)
Mar 28, 2005	26.38	26.63	26.29	26.29	626,243	-0.10(-0.39%)
Mar 24, 2005	26.13	26.54	26.13	26.39	650,319	+0.32(+1.22%)
Mar 23, 2005	25.83	26.13	25.50	26.07	925,275	+0.24(+0.93%)
Mar 22, 2005	26.39	26.47	25.77	25.83	1,437,706	-0.75(-2.81%)
Mar 21, 2005	26.94	26.94	26.47	26.58	1,002,700	-0.37(-1.38%)
Mar 18, 2005	26.61	26.95	26.50	26.95	1,059,060	+0.37(+1.40%)
Mar 17, 2005	26.43	26.73	26.13	26.58	674,668	+0.15(+0.57%)
Mar 16, 2005	26.97	26.97	26.39	26.43	783,556	-0.57(-2.10%)
Mar 15, 2005	26.85	27.11	26.82	26.99	520,364	+0.14(+0.53%)
Mar 14, 2005	26.23	27.03	26.23	26.85	934,303	+0.62(+2.35%)
Mar 11, 2005	26.08	26.49	25.99	26.23	558,119	+0.18(+0.70%)
Mar 10, 2005	26.13	26.64	26.03	26.05	815,840	-0.10(-0.38%)
Mar 09, 2005	26.27	26.42	26.07	26.15	847,302	-0.12(-0.45%)
Mar 08, 2005	26.85	26.85	26.22	26.27	814,745	-0.60(-2.24%)
Mar 07, 2005	26.74	26.97	26.55	26.87	803,802	+0.17(+0.63%)
Mar 04, 2005	26.63	26.76	26.42	26.70	787,934	+0.18(+0.66%)
Mar 03, 2005	26.55	26.66	26.30	26.53	947,709	-0.04(-0.15%)
Mar 02, 2005	26.21	26.73	26.04	26.57	1,295,440	+0.36(+1.37%)
Mar 01, 2005	25.53	26.31	25.53	26.21	1,264,524	+0.70(+2.74%)
Feb 28, 2005	25.59	25.90	25.23	25.51	1,681,473	-0.69(-2.64%)
Feb 25, 2005	25.97	26.37	25.78	26.20	1,256,864	+0.08(+0.29%)
Feb 24, 2005	25.97	26.30	25.90	26.12	1,028,418	+0.39(+1.53%)
Feb 23, 2005	25.26	25.81	25.20	25.73	1,103,107	+0.52(+2.04%)
Feb 22, 2005	25.64	25.68	25.20	25.21	852,774	-0.43(-1.67%)
Feb 18, 2005	25.57	25.77	25.55	25.64	602,714	-0.00(-0.01%)
Feb 17, 2005	25.74	25.91	25.41	25.64	870,831	+0.09(+0.34%)
Feb 16, 2005	25.57	25.85	25.42	25.56	377,278	-0.05(-0.19%)
Feb 15, 2005	25.57	25.68	25.37	25.60	491,638	-0.10(-0.37%)
Feb 14, 2005	25.11	25.82	25.11	25.70	1,020,757	+0.59(+2.34%)
Feb 11, 2005	25.15	25.25	24.88	25.11	563,044	-0.02(-0.07%)
Feb 10, 2005	25.31	25.39	25.09	25.13	644,026	-0.19(-0.75%)
Feb 09, 2005	25.57	25.68	25.24	25.32	497,383	-0.12(-0.47%)
Feb 08, 2005	25.48	25.78	25.21	25.44	1,327,450	-0.13(-0.50%)
Feb 07, 2005	25.86	25.95	25.49	25.57	562,770	-0.26(-0.99%)
Feb 04, 2005	25.35	25.85	25.28	25.82	492,732	+0.48(+1.87%)
Feb 03, 2005	25.54	25.65	25.23	25.35	926,096	-0.30(-1.17%)
Feb 02, 2005	25.46	25.83	25.45	25.65	1,107,211	+0.24(+0.95%)
Feb 01, 2005	24.89	25.55	24.79	25.41	1,489,414	+0.73(+2.98%)
Jan 31, 2005	24.20	24.72	24.20	24.67	1,239,354	+0.47(+1.95%)
Jan 28, 2005	23.67	24.42	23.63	24.20	1,780,238	+0.49(+2.08%)
Jan 27, 2005	23.39	23.94	23.37	23.71	2,396,085	+0.70(+3.03%)
Jan 26, 2005	22.94	23.14	22.74	23.01	1,258,232	+0.12(+0.53%)
Jan 25, 2005	23.06	23.31	22.87	22.89	913,511	-0.19(-0.81%)
Jan 24, 2005	23.21	23.39	23.07	23.07	708,593	-0.13(-0.55%)
Jan 21, 2005	23.01	23.47	22.94	23.20	1,333,195	+0.21(+0.92%)
Jan 20, 2005	23.68	23.69	22.79	22.99	1,780,238	-0.69(-2.92%)
Jan 19, 2005	23.76	23.83	23.61	23.68	459,901	+0.01(+0.03%)
Jan 18, 2005	23.77	23.77	23.59	23.67	741,150	-0.07(-0.28%)
Jan 14, 2005	23.74	23.85	23.67	23.74	697,649	+0.00(+0.00%)
Jan 13, 2005	23.44	24.01	23.44	23.74	1,018,021	+0.30(+1.26%)
Jan 12, 2005	23.40	23.61	23.33	23.44	690,810	+0.05(+0.22%)
Jan 11, 2005	23.22	23.39	23.17	23.39	817,208	+0.08(+0.33%)
Jan 10, 2005	23.15	23.38	23.14	23.32	648,404	+0.24(+1.05%)
Jan 07, 2005	23.41	23.46	22.99	23.07	564,138	-0.27(-1.14%)
Jan 06, 2005	23.48	23.69	23.27	23.34	799,971	-0.15(-0.62%)
Jan 05, 2005	23.82	23.82	23.47	23.49	1,218,835	-0.27(-1.12%)
Jan 04, 2005	24.42	24.42	23.67	23.75	914,605	-0.62(-2.55%)
Jan 03, 2005	24.86	24.98	24.32	24.38	923,086	-0.49(-1.96%)
Dec 31, 2004	25.15	25.37	24.86	24.86	479,873	-0.32(-1.28%)
Dec 30, 2004	25.14	25.26	24.98	25.18	391,231	-0.01(-0.04%)
Dec 29, 2004	24.96	25.20	24.92	25.19	490,817	+0.25(+1.00%)
Dec 28, 2004	24.58	24.99	24.57	24.95	516,534	+0.36(+1.47%)
Dec 27, 2004	24.71	24.77	24.49	24.58	404,089	-0.15(-0.61%)
Dec 23, 2004	24.67	24.89	24.64	24.73	286,173	+0.12(+0.48%)
Dec 22, 2004	24.41	24.83	24.36	24.62	675,489	+0.23(+0.93%)
Dec 21, 2004	24.38	24.40	24.16	24.39	444,033	+0.00(+0.00%)
Dec 20, 2004	24.14	24.55	24.05	24.39	449,505	+0.14(+0.59%)
Dec 17, 2004	24.26	24.32	24.12	24.25	504,496	-0.10(-0.42%)
Dec 16, 2004	24.23	24.51	24.16	24.35	664,819	+0.01(+0.06%)
Dec 15, 2004	24.35	24.61	24.22	24.34	831,161	+0.01(+0.06%)
Dec 14, 2004	24.56	24.56	24.30	24.32	918,162	-0.14(-0.58%)
Dec 13, 2004	24.24	24.60	24.24	24.46	631,988	+0.22(+0.90%)
Dec 10, 2004	24.41	24.53	24.16	24.24	517,902	-0.16(-0.66%)
Dec 09, 2004	24.29	24.42	23.98	24.41	783,556	+0.10(+0.41%)
Dec 08, 2004	24.20	24.40	24.19	24.31	693,546	+0.12(+0.48%)
Dec 07, 2004	24.32	24.50	24.15	24.19	669,743	-0.07(-0.30%)
Dec 06, 2004	24.37	24.42	24.11	24.26	1,011,455	-0.19(-0.78%)
Dec 03, 2004	24.32	24.58	24.32	24.45	506,685	+0.16(+0.68%)
Dec 02, 2004	24.23	24.49	24.12	24.29	463,458	+0.06(+0.26%)
Dec 01, 2004	24.09	24.45	23.77	24.23	1,217,741	+0.14(+0.58%)
Nov 30, 2004	23.79	24.24	23.72	24.09	847,029	+0.36(+1.51%)
Nov 29, 2004	23.69	23.94	23.65	23.73	471,392	+0.04(+0.17%)
Nov 26, 2004	23.52	23.76	23.52	23.69	368,249	+0.17(+0.71%)
Nov 24, 2004	22.66	23.59	22.66	23.52	713,518	+0.55(+2.39%)
Nov 23, 2004	22.86	23.10	22.86	22.97	713,791	+0.17(+0.75%)
Nov 22, 2004	22.63	22.81	22.52	22.80	1,230,052	+0.18(+0.78%)
Nov 19, 2004	23.18	23.19	22.47	22.63	936,492	-0.65(-2.80%)
Nov 18, 2004	23.14	23.48	23.08	23.28	939,501	+0.11(+0.47%)
Nov 17, 2004	23.10	23.34	23.07	23.17	736,225	+0.15(+0.64%)
Nov 16, 2004	22.97	23.28	22.96	23.02	706,404	-0.07(-0.32%)
Nov 15, 2004	23.22	23.39	23.03	23.09	628,705	-0.13(-0.55%)
Nov 12, 2004	23.07	23.32	22.84	23.22	925,001	+0.24(+1.03%)
Nov 11, 2004	22.67	23.07	22.67	22.98	583,290	+0.19(+0.85%)
Nov 10, 2004	22.59	22.84	22.54	22.79	550,733	+0.23(+1.02%)
Nov 09, 2004	22.57	22.85	22.39	22.56	1,162,749	-0.01(-0.05%)
Nov 08, 2004	23.21	23.21	22.45	22.57	3,467,183	-1.41(-5.90%)
Nov 05, 2004	23.83	24.03	23.61	23.98	1,477,376	+0.35(+1.50%)
Nov 04, 2004	23.21	23.64	23.03	23.63	1,207,071	+0.42(+1.83%)
Nov 03, 2004	23.12	23.24	22.94	23.21	2,035,222	+0.79(+3.52%)
Nov 02, 2004	21.73	22.62	21.73	22.42	1,460,140	+0.69(+3.16%)

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.