Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.82	25.15	24.71	25.07	3,844,231	+0.13(+0.53%)
Nov 29, 2004	25.82	25.93	24.83	24.94	7,494,107	-0.88(-3.42%)
Nov 26, 2004	25.55	25.92	25.55	25.82	441,004	+0.21(+0.81%)
Nov 24, 2004	25.83	25.93	25.59	25.62	1,057,712	-0.22(-0.84%)
Nov 23, 2004	25.95	25.98	25.76	25.83	1,450,433	-0.12(-0.46%)
Nov 22, 2004	25.47	26.00	25.38	25.95	2,118,563	+0.55(+2.14%)
Nov 19, 2004	25.69	25.71	25.37	25.41	1,322,663	-0.33(-1.29%)
Nov 18, 2004	25.60	25.78	25.53	25.74	1,125,519	+0.17(+0.67%)
Nov 17, 2004	25.76	25.80	25.43	25.57	1,575,238	-0.10(-0.38%)
Nov 16, 2004	25.80	25.88	25.63	25.67	1,193,500	-0.14(-0.53%)
Nov 15, 2004	25.73	25.81	25.59	25.80	1,306,975	-0.01(-0.04%)
Nov 12, 2004	25.59	25.82	25.54	25.82	1,447,469	+0.23(+0.90%)
Nov 11, 2004	25.44	25.64	25.36	25.59	1,354,736	+0.15(+0.59%)
Nov 10, 2004	25.44	25.55	25.30	25.44	1,231,151	+0.08(+0.32%)
Nov 09, 2004	25.46	25.54	25.24	25.36	1,437,534	-0.09(-0.34%)
Nov 08, 2004	25.28	25.47	25.27	25.44	2,238,836	+0.05(+0.18%)
Nov 05, 2004	25.24	25.61	25.14	25.40	1,881,850	+0.14(+0.57%)
Nov 04, 2004	24.76	25.31	24.73	25.25	2,264,634	+0.43(+1.73%)
Nov 03, 2004	24.45	24.83	24.45	24.82	4,319,400	+0.37(+1.53%)
Nov 02, 2004	24.24	24.59	24.24	24.45	3,571,436	+0.03(+0.14%)
Nov 01, 2004	24.51	24.72	24.21	24.42	2,826,609	-0.25(-1.02%)
Oct 29, 2004	24.73	24.78	24.60	24.67	1,949,133	-0.06(-0.26%)
Oct 28, 2004	24.51	24.74	24.49	24.73	2,146,104	+0.10(+0.40%)
Oct 27, 2004	24.41	24.73	24.38	24.63	1,833,391	+0.09(+0.37%)
Oct 26, 2004	24.67	24.75	24.52	24.54	2,978,956	-0.21(-0.86%)
Oct 25, 2004	24.67	24.96	24.46	24.75	2,442,779	+0.42(+1.75%)
Oct 22, 2004	24.54	24.59	24.24	24.33	1,855,877	-0.30(-1.23%)
Oct 21, 2004	24.51	24.67	24.35	24.63	1,755,301	+0.19(+0.77%)
Oct 20, 2004	24.36	24.58	24.34	24.45	1,237,600	-0.03(-0.12%)
Oct 19, 2004	24.43	24.61	24.32	24.47	1,016,575	+0.05(+0.19%)
Oct 18, 2004	24.11	24.48	24.09	24.43	1,393,607	+0.30(+1.26%)
Oct 15, 2004	24.37	24.47	24.04	24.12	1,764,016	-0.12(-0.50%)
Oct 14, 2004	24.06	24.35	24.03	24.24	1,428,295	+0.28(+1.15%)
Oct 13, 2004	24.14	24.19	23.82	23.97	1,008,208	-0.13(-0.55%)
Oct 12, 2004	24.19	24.27	24.05	24.10	1,295,297	-0.28(-1.15%)
Oct 11, 2004	24.25	24.38	24.21	24.38	712,056	+0.24(+0.97%)
Oct 08, 2004	24.35	24.44	24.07	24.15	1,210,756	-0.20(-0.82%)
Oct 07, 2004	24.57	24.65	24.34	24.35	1,051,088	-0.32(-1.28%)
Oct 06, 2004	24.65	24.70	24.47	24.66	885,320	+0.02(+0.07%)
Oct 05, 2004	24.64	24.69	24.52	24.65	1,143,996	-0.02(-0.09%)
Oct 04, 2004	24.70	24.71	24.49	24.67	1,509,349	+0.17(+0.70%)
Oct 01, 2004	24.42	24.67	24.32	24.50	1,718,173	+0.02(+0.09%)
Sep 30, 2004	23.92	24.60	23.89	24.47	3,249,660	+0.61(+2.57%)
Sep 29, 2004	23.79	23.86	23.65	23.86	778,816	+0.11(+0.48%)
Sep 28, 2004	23.64	23.88	23.64	23.75	1,087,868	+0.06(+0.24%)
Sep 27, 2004	23.77	23.77	23.58	23.69	1,381,580	-0.09(-0.36%)
Sep 24, 2004	23.78	23.81	23.61	23.77	1,758,090	-0.03(-0.14%)
Sep 23, 2004	24.01	24.18	23.81	23.81	1,601,036	-0.31(-1.28%)
Sep 22, 2004	24.19	24.31	24.10	24.12	1,416,791	-0.20(-0.80%)
Sep 21, 2004	24.32	24.33	24.05	24.31	1,760,007	-0.06(-0.24%)
Sep 20, 2004	24.51	24.51	24.21	24.37	2,491,934	-0.13(-0.54%)
Sep 17, 2004	24.53	24.71	24.46	24.50	2,040,995	+0.11(+0.47%)
Sep 16, 2004	24.56	24.56	24.30	24.39	974,392	-0.09(-0.38%)
Sep 15, 2004	24.34	24.62	24.31	24.48	2,286,946	+0.17(+0.71%)
Sep 14, 2004	24.12	24.38	23.85	24.31	1,273,159	+0.21(+0.88%)
Sep 13, 2004	24.12	24.15	23.99	24.09	1,102,684	-0.07(-0.29%)
Sep 10, 2004	24.10	24.16	23.93	24.16	1,753,906	+0.11(+0.48%)
Sep 09, 2004	24.14	24.21	24.00	24.05	1,358,571	-0.03(-0.12%)
Sep 08, 2004	24.05	24.15	23.99	24.08	1,738,567	-0.14(-0.59%)
Sep 07, 2004	24.11	24.23	24.05	24.22	1,254,857	+0.12(+0.50%)
Sep 03, 2004	24.14	24.18	24.05	24.10	2,443,128	-0.04(-0.17%)
Sep 02, 2004	23.92	24.18	23.92	24.14	1,177,637	+0.17(+0.72%)

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.