Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	8.993	9.064	8.907	9.017	1,859,235	-0.01(-0.09%)
Oct 28, 2005	9.386	9.386	8.993	9.025	2,194,720	+0.10(+1.14%)
Oct 27, 2005	8.993	9.001	8.789	8.922	2,234,698	-0.08(-0.87%)
Oct 26, 2005	9.087	9.182	8.930	9.001	2,851,940	-0.16(-1.80%)
Oct 25, 2005	9.276	9.386	9.103	9.166	1,164,075	-0.20(-2.18%)
Oct 24, 2005	9.339	9.441	9.300	9.370	1,638,974	+0.09(+1.02%)
Oct 21, 2005	9.205	9.457	9.150	9.276	1,281,081	+0.02(+0.25%)
Oct 20, 2005	9.378	9.504	9.213	9.252	1,154,908	-0.20(-2.08%)
Oct 19, 2005	9.315	9.482	9.150	9.449	1,172,733	+0.06(+0.67%)
Oct 18, 2005	9.504	9.622	9.378	9.386	1,093,668	-0.17(-1.81%)
Oct 17, 2005	9.268	9.606	9.268	9.559	1,453,470	+0.12(+1.25%)
Oct 14, 2005	9.229	9.519	9.158	9.441	2,290,464	+0.20(+2.21%)
Oct 13, 2005	9.190	9.347	9.080	9.237	2,965,508	-0.15(-1.59%)
Oct 12, 2005	9.386	9.425	9.197	9.386	3,410,487	-0.10(-1.08%)
Oct 11, 2005	9.472	9.527	9.409	9.488	2,730,350	-0.02(-0.25%)
Oct 10, 2005	9.637	9.661	9.457	9.512	2,104,833	-0.15(-1.54%)
Oct 07, 2005	9.543	9.677	9.543	9.661	1,852,105	+0.07(+0.74%)
Oct 06, 2005	9.425	9.669	9.425	9.590	2,664,908	+0.04(+0.41%)
Oct 05, 2005	9.731	9.779	9.402	9.551	3,455,049	-0.26(-2.64%)
Oct 04, 2005	9.857	9.999	9.716	9.810	2,745,374	-0.30(-2.95%)
Oct 03, 2005	10.12	10.13	9.936	10.11	1,754,707	-0.06(-0.62%)
Sep 30, 2005	9.928	10.22	9.928	10.17	2,530,842	+0.18(+1.81%)
Sep 29, 2005	9.818	9.991	9.810	9.991	2,222,603	+0.09(+0.95%)
Sep 28, 2005	9.841	9.951	9.834	9.896	2,709,597	-0.02(-0.24%)
Sep 27, 2005	10.09	10.12	9.920	9.920	1,965,801	-0.25(-2.47%)
Sep 26, 2005	9.912	10.20	9.347	10.17	2,444,010	+0.04(+0.39%)
Sep 23, 2005	10.13	10.20	9.984	10.13	2,510,598	-0.02(-0.23%)
Sep 22, 2005	10.16	10.19	9.991	10.16	2,523,585	-0.02(-0.23%)
Sep 21, 2005	10.14	10.22	9.983	10.18	3,233,896	-0.09(-0.92%)
Sep 20, 2005	9.991	10.32	9.983	10.27	5,114,394	+0.16(+1.63%)
Sep 19, 2005	10.05	10.41	10.01	10.11	6,224,486	-0.14(-1.38%)
Sep 16, 2005	10.29	10.52	10.17	10.25	14,857,335	-1.44(-12.30%)
Sep 15, 2005	11.70	11.80	11.65	11.69	1,247,723	-0.01(-0.07%)
Sep 14, 2005	11.79	11.82	11.66	11.70	2,011,636	-0.09(-0.80%)
Sep 13, 2005	11.88	11.97	11.78	11.79	860,292	-0.17(-1.44%)
Sep 12, 2005	12.04	12.10	11.95	11.96	916,313	-0.12(-0.98%)
Sep 09, 2005	12.02	12.21	11.98	12.08	675,807	+0.06(+0.52%)
Sep 08, 2005	12.10	12.10	11.88	12.02	1,051,907	-0.16(-1.35%)
Sep 07, 2005	12.25	12.30	12.14	12.18	966,985	-0.07(-0.58%)
Sep 06, 2005	12.18	12.36	12.17	12.25	1,288,975	+0.02(+0.19%)
Sep 02, 2005	12.39	12.40	12.15	12.23	1,368,803	-0.16(-1.27%)
Sep 01, 2005	12.39	12.48	11.84	12.39	2,419,438	+0.45(+3.75%)
Aug 31, 2005	11.42	11.97	11.40	11.94	2,796,301	+0.48(+4.18%)
Aug 30, 2005	11.55	11.61	11.40	11.46	1,293,940	-0.09(-0.82%)
Aug 29, 2005	11.63	11.67	11.48	11.55	1,882,280	-0.13(-1.08%)
Aug 26, 2005	11.68	11.84	11.68	11.68	1,693,212	-0.15(-1.26%)
Aug 25, 2005	11.78	11.95	11.76	11.83	3,006,759	-0.24(-2.02%)
Aug 24, 2005	12.02	12.13	12.02	12.07	1,179,735	+0.03(+0.26%)
Aug 23, 2005	12.02	12.16	11.98	12.04	1,388,538	+0.06(+0.52%)
Aug 22, 2005	11.84	12.04	11.84	11.98	1,426,606	+0.10(+0.86%)
Aug 19, 2005	11.80	11.92	11.78	11.88	990,539	+0.07(+0.60%)
Aug 18, 2005	11.86	11.88	11.73	11.80	1,957,016	-0.07(-0.60%)
Aug 17, 2005	12.03	12.10	11.87	11.88	1,114,548	-0.24(-2.01%)
Aug 16, 2005	12.24	12.32	12.06	12.12	852,144	-0.06(-0.52%)
Aug 15, 2005	11.87	12.26	11.86	12.18	1,664,056	+0.24(+2.04%)
Aug 12, 2005	12.04	12.13	11.86	11.94	1,382,172	-0.16(-1.30%)
Aug 11, 2005	11.94	12.10	11.94	12.10	1,527,315	+0.14(+1.18%)
Aug 10, 2005	11.87	12.15	11.87	11.95	2,058,616	-0.04(-0.33%)
Aug 09, 2005	11.66	12.15	11.63	11.99	2,714,181	-0.01(-0.07%)
Aug 08, 2005	12.39	12.45	11.91	12.00	3,195,446	-0.50(-4.02%)
Aug 05, 2005	12.57	12.61	12.45	12.50	3,237,716	-0.06(-0.50%)
Aug 04, 2005	12.49	12.61	12.42	12.57	2,442,737	+0.08(+0.63%)
Aug 03, 2005	12.33	12.53	12.31	12.49	2,531,733	+0.16(+1.27%)
Aug 02, 2005	12.21	12.34	12.19	12.33	2,966,272	+0.00(+0.00%)
Aug 01, 2005	12.37	12.48	12.17	12.33	3,473,001	-0.20(-1.57%)
Jul 29, 2005	12.57	12.60	12.41	12.53	2,628,368	-0.08(-0.62%)
Jul 28, 2005	12.72	12.79	12.17	12.61	5,203,644	-0.27(-2.07%)
Jul 27, 2005	13.00	13.20	12.65	12.87	5,475,852	-0.55(-4.10%)
Jul 26, 2005	13.37	13.45	13.35	13.42	689,176	+0.02(+0.12%)
Jul 25, 2005	13.55	13.55	13.34	13.41	1,101,561	-0.14(-1.04%)
Jul 22, 2005	13.27	13.56	13.27	13.55	1,103,853	+0.27(+2.01%)
Jul 21, 2005	13.46	13.49	13.27	13.28	1,123,715	-0.27(-2.03%)
Jul 20, 2005	13.31	13.59	13.27	13.56	1,409,418	+0.20(+1.53%)
Jul 19, 2005	13.24	13.39	13.24	13.35	1,561,055	+0.03(+0.24%)
Jul 18, 2005	13.43	13.49	13.27	13.32	2,227,696	-0.23(-1.68%)
Jul 15, 2005	13.55	13.68	13.52	13.55	1,149,688	-0.02(-0.12%)
Jul 14, 2005	13.74	13.78	13.55	13.56	1,000,598	-0.16(-1.20%)
Jul 13, 2005	13.77	13.78	13.69	13.73	785,174	-0.01(-0.06%)
Jul 12, 2005	13.74	13.98	13.67	13.74	1,724,914	-0.06(-0.46%)
Jul 11, 2005	13.78	13.95	13.70	13.80	1,521,713	-0.02(-0.17%)
Jul 08, 2005	13.58	13.90	13.57	13.82	1,722,495	+0.28(+2.09%)
Jul 07, 2005	13.23	13.55	13.23	13.54	1,855,925	+0.13(+1.00%)
Jul 06, 2005	13.35	13.50	13.35	13.41	2,660,707	-0.20(-1.50%)
Jul 05, 2005	13.35	13.74	13.34	13.61	4,430,947	-0.49(-3.45%)
Jul 01, 2005	14.03	14.18	14.02	14.10	983,664	+0.02(+0.11%)
Jun 30, 2005	13.96	14.11	13.89	14.08	1,820,785	+0.10(+0.73%)
Jun 29, 2005	14.00	14.11	13.95	13.98	1,652,470	-0.04(-0.28%)
Jun 28, 2005	14.04	14.11	13.98	14.02	1,643,557	-0.25(-1.76%)
Jun 27, 2005	14.37	14.43	14.20	14.27	1,431,699	-0.07(-0.49%)
Jun 24, 2005	14.26	14.44	14.25	14.34	1,488,356	+0.09(+0.66%)
Jun 23, 2005	14.26	14.28	14.20	14.25	1,395,286	-0.02(-0.17%)
Jun 22, 2005	14.29	14.43	14.15	14.27	2,930,623	-0.02(-0.16%)
Jun 21, 2005	14.65	14.73	14.26	14.29	5,710,755	-0.34(-2.31%)
Jun 20, 2005	15.71	15.72	14.53	14.63	5,308,937	-1.08(-6.85%)
Jun 17, 2005	15.63	15.72	15.36	15.71	1,385,355	+0.04(+0.25%)
Jun 16, 2005	15.71	15.71	15.64	15.67	844,377	-0.03(-0.20%)
Jun 15, 2005	15.66	15.71	15.63	15.70	1,004,290	+0.06(+0.40%)
Jun 14, 2005	15.63	15.66	15.58	15.64	754,618	+0.01(+0.05%)
Jun 13, 2005	15.58	15.64	15.53	15.63	1,001,234	+0.09(+0.61%)
Jun 10, 2005	15.47	15.57	15.44	15.54	811,911	+0.12(+0.76%)
Jun 09, 2005	15.32	15.46	15.18	15.42	1,378,607	+0.17(+1.13%)
Jun 08, 2005	15.11	15.34	15.10	15.25	1,776,478	+0.20(+1.31%)
Jun 07, 2005	14.96	15.10	14.91	15.05	938,466	+0.14(+0.95%)
Jun 06, 2005	14.77	14.92	14.77	14.91	1,368,040	+0.12(+0.80%)
Jun 03, 2005	14.92	14.98	14.77	14.79	1,069,350	-0.10(-0.69%)
Jun 02, 2005	14.90	14.92	14.84	14.89	1,043,249	-0.05(-0.32%)
Jun 01, 2005	14.85	14.94	14.81	14.94	1,392,103	+0.13(+0.90%)
May 31, 2005	14.81	14.85	14.70	14.81	607,947	+0.00(+0.00%)
May 27, 2005	14.72	14.83	14.66	14.81	604,764	+0.13(+0.86%)
May 26, 2005	14.73	14.80	14.66	14.68	793,959	+0.04(+0.27%)
May 25, 2005	14.77	14.77	14.63	14.64	748,634	-0.08(-0.53%)
May 24, 2005	14.80	14.82	14.64	14.72	840,685	-0.04(-0.27%)
May 23, 2005	14.72	14.78	14.69	14.76	1,029,626	+0.05(+0.37%)
May 20, 2005	14.84	14.85	14.45	14.70	2,773,511	-0.22(-1.47%)
May 19, 2005	15.08	15.09	14.88	14.92	1,126,643	-0.06(-0.42%)
May 18, 2005	14.92	15.11	14.88	14.99	1,206,217	+0.16(+1.11%)
May 17, 2005	14.81	14.84	14.76	14.82	622,079	+0.03(+0.21%)
May 16, 2005	14.77	14.83	14.73	14.79	797,524	+0.04(+0.27%)
May 13, 2005	14.90	14.90	14.73	14.75	670,078	-0.07(-0.48%)
May 12, 2005	14.94	14.95	14.80	14.82	525,826	-0.10(-0.68%)
May 11, 2005	15.00	15.00	14.84	14.92	511,566	-0.05(-0.37%)
May 10, 2005	14.94	14.99	14.84	14.98	522,006	-0.02(-0.16%)
May 09, 2005	14.92	15.03	14.92	15.00	478,718	+0.08(+0.53%)
May 06, 2005	15.08	15.10	14.79	14.92	969,659	-0.15(-0.99%)
May 05, 2005	15.07	15.14	14.92	15.07	591,522	-0.01(-0.05%)
May 04, 2005	15.00	15.12	14.88	15.08	935,665	+0.19(+1.27%)
May 03, 2005	15.06	15.06	14.76	14.89	1,078,899	-0.16(-1.10%)
May 02, 2005	15.00	15.07	14.87	15.06	652,508	+0.04(+0.26%)
Apr 29, 2005	14.91	15.02	14.77	15.02	828,208	+0.09(+0.63%)
Apr 28, 2005	14.92	15.04	14.84	14.92	949,543	+0.02(+0.11%)
Apr 27, 2005	14.88	14.92	14.77	14.91	1,154,908	+0.12(+0.80%)
Apr 26, 2005	14.88	14.92	14.73	14.79	810,129	-0.05(-0.37%)
Apr 25, 2005	14.85	14.90	14.74	14.84	1,145,359	-0.01(-0.05%)
Apr 22, 2005	14.80	14.90	14.75	14.85	921,151	+0.10(+0.69%)
Apr 21, 2005	14.68	14.77	14.61	14.75	733,228	+0.12(+0.81%)
Apr 20, 2005	14.84	14.84	14.63	14.63	855,327	-0.12(-0.80%)
Apr 19, 2005	14.65	14.77	14.57	14.75	883,464	+0.14(+0.97%)
Apr 18, 2005	14.40	14.65	14.29	14.61	1,041,212	+0.20(+1.36%)
Apr 15, 2005	14.49	14.61	14.37	14.41	724,825	-0.05(-0.33%)
Apr 14, 2005	14.61	14.67	14.45	14.46	760,856	-0.17(-1.18%)
Apr 13, 2005	14.77	14.80	14.61	14.63	523,280	-0.13(-0.90%)
Apr 12, 2005	14.59	14.77	14.49	14.77	775,116	+0.20(+1.40%)
Apr 11, 2005	14.69	14.69	14.51	14.56	607,055	-0.03(-0.22%)
Apr 08, 2005	14.61	14.69	14.49	14.59	805,545	+0.08(+0.54%)
Apr 07, 2005	14.66	14.68	14.43	14.51	762,257	-0.09(-0.64%)
Apr 06, 2005	14.79	14.79	14.39	14.61	786,957	+0.12(+0.81%)
Apr 05, 2005	14.69	14.69	14.29	14.49	1,022,114	-0.27(-1.86%)
Apr 04, 2005	14.62	14.77	14.45	14.77	1,422,150	+0.05(+0.37%)
Apr 01, 2005	14.73	14.81	14.47	14.71	1,955,998	-0.02(-0.16%)
Mar 31, 2005	14.76	14.83	14.44	14.73	1,310,110	-0.03(-0.21%)
Mar 30, 2005	14.37	14.77	14.29	14.77	1,184,191	+0.06(+0.43%)
Mar 29, 2005	14.77	14.80	14.68	14.70	1,447,614	+0.02(+0.11%)
Mar 28, 2005	14.77	14.79	14.62	14.69	1,179,608	+0.05(+0.38%)
Mar 24, 2005	14.56	14.64	14.41	14.63	1,456,144	+0.15(+1.03%)
Mar 23, 2005	14.34	14.51	14.11	14.48	1,874,641	+0.24(+1.71%)
Mar 22, 2005	14.41	14.53	14.22	14.24	1,244,158	-0.12(-0.82%)
Mar 21, 2005	14.39	14.48	14.32	14.36	1,263,129	+0.02(+0.16%)
Mar 18, 2005	14.69	14.77	14.26	14.33	1,674,750	-0.29(-1.99%)
Mar 17, 2005	14.84	14.84	14.45	14.62	2,567,510	+0.29(+2.03%)
Mar 16, 2005	14.13	14.33	14.10	14.33	1,097,996	+0.20(+1.45%)
Mar 15, 2005	14.34	14.42	14.06	14.13	1,271,532	-0.29(-2.02%)
Mar 14, 2005	13.77	14.49	13.62	14.42	3,936,568	-0.02(-0.11%)
Mar 11, 2005	15.04	15.04	14.38	14.44	4,186,877	-1.04(-6.70%)
Mar 10, 2005	15.28	15.51	14.96	15.47	936,684	+0.20(+1.29%)
Mar 09, 2005	15.39	15.40	15.08	15.28	1,003,908	-0.20(-1.27%)
Mar 08, 2005	15.59	15.60	15.41	15.47	788,739	-0.05(-0.35%)
Mar 07, 2005	15.32	15.55	15.28	15.53	974,879	+0.21(+1.38%)
Mar 04, 2005	15.28	15.32	15.20	15.32	551,162	+0.05(+0.36%)
Mar 03, 2005	15.32	15.32	14.92	15.26	574,716	+0.01(+0.05%)
Mar 02, 2005	15.11	15.27	14.84	15.25	924,079	+0.19(+1.25%)
Mar 01, 2005	15.12	15.12	14.93	15.06	694,014	+0.02(+0.16%)
Feb 28, 2005	14.96	15.12	14.93	15.04	1,052,034	-0.12(-0.78%)
Feb 25, 2005	15.22	15.31	15.10	15.16	748,761	-0.02(-0.16%)
Feb 24, 2005	15.15	15.27	15.09	15.18	863,985	+0.11(+0.73%)
Feb 23, 2005	15.10	15.23	14.97	15.07	1,314,184	+0.25(+1.70%)
Feb 22, 2005	14.95	15.12	14.73	14.82	1,309,473	-0.12(-0.79%)
Feb 18, 2005	15.12	15.12	14.94	14.94	873,788	-0.18(-1.19%)
Feb 17, 2005	15.13	15.20	15.08	15.12	912,875	-0.03(-0.21%)
Feb 16, 2005	15.12	15.17	15.00	15.15	742,268	+0.04(+0.26%)
Feb 15, 2005	15.21	15.21	14.96	15.11	840,558	-0.02(-0.10%)
Feb 14, 2005	15.16	15.16	15.08	15.13	723,679	+0.02(+0.10%)
Feb 11, 2005	15.00	15.13	14.94	15.11	873,533	+0.17(+1.10%)
Feb 10, 2005	14.92	15.09	14.70	14.95	995,887	+0.17(+1.17%)
Feb 09, 2005	14.73	14.81	14.62	14.77	986,083	+0.07(+0.48%)
Feb 08, 2005	14.69	14.77	14.57	14.70	1,513,820	-0.02(-0.11%)
Feb 07, 2005	15.02	15.06	14.60	14.72	2,597,175	-0.39(-2.60%)
Feb 04, 2005	15.24	15.28	14.94	15.11	2,194,084	-0.36(-2.34%)
Feb 03, 2005	15.71	15.71	15.47	15.47	828,208	-0.24(-1.50%)
Feb 02, 2005	15.67	15.71	15.59	15.71	1,282,099	+0.06(+0.40%)
Feb 01, 2005	15.51	15.67	15.46	15.65	1,060,947	+0.25(+1.63%)
Jan 31, 2005	15.28	15.71	15.28	15.39	1,166,239	-0.04(-0.25%)
Jan 28, 2005	15.18	15.51	15.05	15.43	1,494,594	+0.19(+1.24%)
Jan 27, 2005	15.31	15.32	15.02	15.25	855,200	+0.13(+0.83%)
Jan 26, 2005	15.39	15.43	15.00	15.12	994,486	-0.23(-1.48%)
Jan 25, 2005	15.39	15.48	15.26	15.35	1,095,323	-0.05(-0.31%)
Jan 24, 2005	15.51	15.58	15.32	15.39	1,537,628	-0.29(-1.85%)
Jan 21, 2005	15.28	15.72	15.24	15.69	1,623,059	+0.42(+2.73%)
Jan 20, 2005	15.14	15.28	15.06	15.27	688,412	+0.10(+0.67%)
Jan 19, 2005	15.26	15.32	15.10	15.17	1,020,714	-0.07(-0.46%)
Jan 18, 2005	14.92	15.24	14.84	15.24	1,001,362	+0.43(+2.92%)
Jan 14, 2005	14.75	14.84	14.56	14.81	1,245,941	+0.25(+1.73%)
Jan 13, 2005	14.62	14.84	14.55	14.55	1,608,163	+0.03(+0.22%)
Jan 12, 2005	14.76	14.77	14.41	14.52	1,406,744	-0.16(-1.12%)
Jan 11, 2005	14.84	14.87	14.61	14.69	755,127	-0.08(-0.53%)
Jan 10, 2005	14.84	14.88	14.65	14.77	1,117,604	+0.00(+0.00%)
Jan 07, 2005	14.91	14.92	14.69	14.77	1,349,578	+0.17(+1.18%)
Jan 06, 2005	14.33	14.81	14.26	14.59	1,879,097	+0.34(+2.37%)
Jan 05, 2005	14.92	15.01	14.16	14.26	3,508,777	-0.68(-4.52%)
Jan 04, 2005	15.31	15.31	14.91	14.93	1,881,389	-0.30(-1.96%)
Jan 03, 2005	15.32	15.46	15.16	15.23	1,750,887	-0.18(-1.17%)
Dec 31, 2004	15.57	15.65	15.41	15.41	1,040,958	-0.16(-1.01%)
Dec 30, 2004	15.50	15.59	15.43	15.57	1,320,677	+0.09(+0.61%)
Dec 29, 2004	15.55	15.56	15.42	15.47	1,482,117	-0.55(-3.43%)
Dec 28, 2004	15.98	16.05	15.95	16.02	1,924,041	+0.09(+0.54%)
Dec 27, 2004	16.02	16.05	15.93	15.94	1,335,955	-0.07(-0.44%)
Dec 23, 2004	16.12	16.12	15.97	16.01	910,965	-0.06(-0.39%)
Dec 22, 2004	16.06	16.11	15.93	16.07	1,102,962	+0.09(+0.54%)
Dec 21, 2004	15.82	15.98	15.75	15.98	1,130,845	+0.23(+1.45%)
Dec 20, 2004	15.72	15.83	15.71	15.76	1,246,196	-0.08(-0.50%)
Dec 17, 2004	15.65	15.84	15.63	15.83	761,620	+0.20(+1.31%)
Dec 16, 2004	15.90	15.90	15.63	15.63	1,069,859	-0.25(-1.58%)
Dec 15, 2004	15.82	15.88	15.79	15.88	1,679,716	+0.08(+0.50%)
Dec 14, 2004	15.71	15.81	15.55	15.80	1,727,970	+0.09(+0.55%)
Dec 13, 2004	15.75	15.79	15.69	15.72	869,587	+0.00(+0.00%)
Dec 10, 2004	15.64	15.72	15.59	15.72	925,352	+0.02(+0.15%)
Dec 09, 2004	15.69	15.70	15.55	15.69	803,635	+0.02(+0.15%)
Dec 08, 2004	15.57	15.67	15.54	15.67	779,572	+0.08(+0.50%)
Dec 07, 2004	15.63	15.70	15.59	15.59	947,760	-0.09(-0.60%)
Dec 06, 2004	15.54	15.69	15.40	15.69	1,217,040	+0.16(+1.01%)
Dec 03, 2004	15.18	15.53	15.18	15.53	1,282,227	+0.35(+2.33%)
Dec 02, 2004	15.47	15.47	15.15	15.17	1,832,880	-0.36(-2.33%)
Dec 01, 2004	15.58	15.59	15.43	15.54	1,323,351	-0.02(-0.10%)
Nov 30, 2004	15.47	15.55	15.36	15.55	1,071,769	+0.12(+0.76%)
Nov 29, 2004	15.47	15.47	15.24	15.43	1,518,403	+0.09(+0.56%)
Nov 26, 2004	15.32	15.39	15.24	15.35	423,334	+0.04(+0.26%)
Nov 24, 2004	15.24	15.32	15.17	15.31	1,060,183	+0.13(+0.83%)
Nov 23, 2004	15.20	15.20	15.08	15.18	1,244,031	+0.14(+0.94%)
Nov 22, 2004	14.73	15.04	14.73	15.04	1,154,908	+0.31(+2.08%)
Nov 19, 2004	14.92	14.98	14.72	14.73	717,441	-0.11(-0.74%)
Nov 18, 2004	14.99	14.99	14.70	14.84	1,030,518	+0.05(+0.32%)
Nov 17, 2004	15.12	15.15	14.79	14.80	1,191,703	-0.16(-1.10%)
Nov 16, 2004	15.09	15.10	14.78	14.96	1,922,640	-0.07(-0.47%)
Nov 15, 2004	14.92	15.08	14.87	15.03	1,261,346	+0.15(+1.00%)
Nov 12, 2004	14.73	14.88	14.60	14.88	1,308,200	+0.28(+1.94%)
Nov 11, 2004	14.45	14.61	14.41	14.60	1,053,308	+0.15(+1.03%)
Nov 10, 2004	14.45	14.48	14.30	14.45	1,040,830	+0.12(+0.82%)
Nov 09, 2004	14.31	14.36	14.18	14.33	1,222,132	+0.13(+0.88%)
Nov 08, 2004	14.25	14.33	14.18	14.21	1,805,761	+0.04(+0.28%)
Nov 05, 2004	14.59	14.59	13.94	14.17	2,941,190	-0.40(-2.75%)
Nov 04, 2004	14.39	14.61	14.33	14.57	2,045,375	+0.27(+1.92%)
Nov 03, 2004	14.29	14.35	14.22	14.29	1,266,567	+0.11(+0.77%)
Nov 02, 2004	14.18	14.28	14.15	14.18	976,916	+0.01(+0.06%)

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.