Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	38.79	38.99	38.24	38.29	1,640,947	-0.58(-1.48%)
Nov 29, 2005	38.79	39.19	38.79	38.87	1,167,513	+0.21(+0.54%)
Nov 28, 2005	38.98	38.99	38.60	38.66	733,018	-0.24(-0.62%)
Nov 25, 2005	38.73	38.90	38.62	38.90	372,071	+0.12(+0.30%)
Nov 23, 2005	39.05	39.06	38.73	38.79	1,169,677	-0.32(-0.83%)
Nov 22, 2005	38.83	39.15	38.64	39.11	1,199,652	+0.12(+0.32%)
Nov 21, 2005	38.57	38.99	38.45	38.99	1,674,013	+0.16(+0.40%)
Nov 18, 2005	38.44	38.88	38.13	38.83	2,544,240	+0.67(+1.76%)
Nov 17, 2005	37.63	38.16	37.58	38.16	1,803,342	+0.56(+1.48%)
Nov 16, 2005	37.47	37.61	37.32	37.60	1,381,980	+0.16(+0.43%)
Nov 15, 2005	37.25	37.52	37.12	37.44	1,552,255	+0.19(+0.50%)
Nov 14, 2005	37.10	37.39	36.94	37.25	1,035,867	-0.05(-0.14%)
Nov 11, 2005	37.02	37.31	36.89	37.30	1,123,322	+0.15(+0.40%)
Nov 10, 2005	36.57	37.36	36.36	37.16	1,170,913	+0.69(+1.88%)
Nov 09, 2005	36.61	36.77	36.38	36.47	1,892,651	-0.01(-0.04%)
Nov 08, 2005	36.53	36.73	36.48	36.48	1,359,884	-0.27(-0.72%)
Nov 07, 2005	37.03	37.10	36.73	36.75	1,656,244	-0.27(-0.73%)
Nov 04, 2005	37.38	37.54	36.90	37.02	1,449,812	-0.30(-0.80%)
Nov 03, 2005	37.65	37.73	37.19	37.32	1,040,657	-0.23(-0.60%)
Nov 02, 2005	37.16	37.78	36.83	37.54	1,173,539	+0.35(+0.94%)
Nov 01, 2005	36.99	37.38	36.88	37.19	1,342,888	+0.15(+0.40%)
Oct 31, 2005	37.21	37.39	37.04	37.05	2,425,882	-0.09(-0.24%)
Oct 28, 2005	36.63	37.15	36.43	37.14	1,753,588	+0.77(+2.12%)
Oct 27, 2005	36.73	36.92	36.27	36.37	1,495,857	-0.38(-1.02%)
Oct 26, 2005	36.24	37.22	36.09	36.74	3,637,741	+0.89(+2.47%)
Oct 25, 2005	35.85	36.16	35.45	35.85	2,144,356	-0.23(-0.63%)
Oct 24, 2005	35.34	36.08	35.34	36.08	1,437,605	+0.96(+2.73%)
Oct 21, 2005	35.21	35.35	34.83	35.12	1,722,221	+0.17(+0.50%)
Oct 20, 2005	34.85	35.53	34.71	34.95	2,309,378	+0.10(+0.30%)
Oct 19, 2005	34.51	34.90	34.30	34.84	1,302,250	+0.33(+0.96%)
Oct 18, 2005	34.94	35.05	34.51	34.51	1,418,291	-0.43(-1.22%)
Oct 17, 2005	35.01	35.06	34.83	34.94	1,291,280	-0.10(-0.30%)
Oct 14, 2005	35.60	35.63	34.95	35.05	1,522,588	-0.32(-0.90%)
Oct 13, 2005	34.97	35.36	34.95	35.36	1,829,300	+0.29(+0.83%)
Oct 12, 2005	34.95	35.19	34.79	35.07	1,568,634	+0.06(+0.17%)
Oct 11, 2005	35.10	35.32	34.95	35.01	1,032,313	-0.10(-0.28%)
Oct 10, 2005	35.53	35.60	35.06	35.11	865,282	-0.41(-1.17%)
Oct 07, 2005	35.22	35.71	35.17	35.52	1,688,383	+0.43(+1.24%)
Oct 06, 2005	35.27	35.76	34.94	35.09	2,418,311	-0.24(-0.68%)
Oct 05, 2005	36.13	36.14	35.33	35.33	1,988,450	-1.03(-2.83%)
Oct 04, 2005	36.54	36.82	35.99	36.36	2,236,292	+0.30(+0.83%)
Oct 03, 2005	35.65	36.15	35.47	36.06	1,951,058	+0.38(+1.05%)
Sep 30, 2005	35.27	35.84	35.11	35.69	1,567,089	+0.42(+1.19%)
Sep 29, 2005	35.08	35.30	34.50	35.27	2,743,101	-0.12(-0.33%)
Sep 28, 2005	35.38	35.89	35.17	35.38	1,661,343	-0.30(-0.85%)
Sep 27, 2005	35.68	35.94	35.53	35.69	1,874,109	+0.09(+0.25%)
Sep 26, 2005	36.24	36.44	35.60	35.60	2,021,826	-0.54(-1.49%)
Sep 23, 2005	36.13	36.50	35.53	36.13	2,012,091	+0.49(+1.36%)
Sep 22, 2005	35.60	35.91	35.11	35.65	2,088,421	+0.05(+0.15%)
Sep 21, 2005	36.15	36.15	35.19	35.60	2,705,554	-0.55(-1.52%)
Sep 20, 2005	36.57	37.05	36.04	36.15	2,776,630	-0.10(-0.27%)
Sep 19, 2005	36.24	36.57	36.15	36.24	1,601,391	-0.23(-0.62%)
Sep 16, 2005	36.42	36.68	36.37	36.47	2,159,807	+0.23(+0.62%)
Sep 15, 2005	36.44	36.52	36.12	36.24	1,238,127	-0.19(-0.53%)
Sep 14, 2005	36.34	36.55	36.18	36.44	3,116,408	+0.32(+0.90%)
Sep 13, 2005	36.24	36.68	36.07	36.11	2,299,180	-0.12(-0.32%)
Sep 12, 2005	35.78	36.24	35.73	36.23	1,859,431	+0.32(+0.90%)
Sep 09, 2005	35.72	35.93	35.50	35.91	1,227,929	+0.36(+1.02%)
Sep 08, 2005	35.61	35.82	35.43	35.54	1,183,274	-0.33(-0.92%)
Sep 07, 2005	36.11	36.37	35.63	35.87	2,289,291	-0.41(-1.12%)
Sep 06, 2005	36.00	36.37	35.92	36.28	2,069,262	+0.33(+0.92%)
Sep 02, 2005	35.53	35.95	35.08	35.95	2,384,317	+0.49(+1.39%)
Sep 01, 2005	35.86	35.92	35.42	35.46	3,092,304	-0.39(-1.10%)
Aug 31, 2005	36.32	36.38	35.53	35.85	4,108,084	-0.46(-1.27%)
Aug 30, 2005	36.58	36.68	36.02	36.31	1,410,720	-0.52(-1.42%)
Aug 29, 2005	36.86	36.98	36.26	36.84	1,439,150	-0.02(-0.05%)
Aug 26, 2005	37.02	37.10	36.58	36.86	1,445,949	-0.33(-0.89%)
Aug 25, 2005	37.46	37.46	36.95	37.19	1,499,257	-0.27(-0.71%)
Aug 24, 2005	37.65	37.86	37.32	37.45	1,851,550	-0.25(-0.65%)
Aug 23, 2005	38.43	38.44	37.55	37.70	1,916,601	-0.82(-2.12%)
Aug 22, 2005	38.60	38.85	38.29	38.51	720,657	-0.06(-0.17%)
Aug 19, 2005	38.64	38.73	38.35	38.58	808,112	+0.05(+0.13%)
Aug 18, 2005	38.57	38.68	38.34	38.53	758,358	-0.17(-0.45%)
Aug 17, 2005	38.38	38.85	38.18	38.70	1,115,751	-0.05(-0.13%)
Aug 16, 2005	39.23	39.41	38.72	38.75	1,167,822	-0.61(-1.56%)
Aug 15, 2005	39.25	39.47	38.92	39.37	816,147	+0.05(+0.12%)
Aug 12, 2005	39.45	39.54	39.12	39.32	899,276	-0.28(-0.72%)
Aug 11, 2005	39.28	39.61	39.15	39.61	1,071,560	+0.38(+0.97%)
Aug 10, 2005	39.51	39.87	39.09	39.23	1,244,771	-0.24(-0.61%)
Aug 09, 2005	39.61	39.61	39.18	39.47	902,211	+0.41(+1.04%)
Aug 08, 2005	39.11	39.26	38.95	39.06	786,480	+0.03(+0.08%)
Aug 05, 2005	39.21	39.32	38.88	39.03	918,126	-0.18(-0.46%)
Aug 04, 2005	39.63	39.63	39.15	39.21	1,137,383	-0.42(-1.06%)
Aug 03, 2005	38.92	39.80	38.80	39.63	2,110,981	+0.63(+1.63%)
Aug 02, 2005	38.82	39.17	38.77	38.99	1,428,489	+0.40(+1.04%)
Aug 01, 2005	38.68	39.00	38.54	38.59	1,187,755	-0.08(-0.22%)
Jul 29, 2005	38.92	39.21	38.60	38.68	1,602,009	-0.38(-0.98%)
Jul 28, 2005	38.09	39.11	38.08	39.06	2,496,186	+0.68(+1.77%)
Jul 27, 2005	37.67	38.42	37.47	38.38	3,533,598	+0.91(+2.44%)
Jul 26, 2005	38.10	38.12	37.34	37.47	2,175,877	-0.67(-1.75%)
Jul 25, 2005	38.36	38.68	38.05	38.13	1,650,372	-0.36(-0.94%)
Jul 22, 2005	38.30	38.62	38.22	38.49	1,078,513	+0.21(+0.54%)
Jul 21, 2005	38.64	38.82	38.29	38.29	1,175,548	-0.41(-1.07%)
Jul 20, 2005	38.51	38.75	38.25	38.70	2,247,108	+0.13(+0.34%)
Jul 19, 2005	38.69	38.90	38.45	38.57	1,410,565	+0.11(+0.29%)
Jul 18, 2005	38.55	38.82	38.38	38.46	964,790	-0.24(-0.62%)
Jul 15, 2005	38.90	39.06	38.70	38.70	1,079,903	-0.19(-0.48%)
Jul 14, 2005	39.12	39.46	38.89	38.89	999,710	-0.05(-0.12%)
Jul 13, 2005	38.74	38.97	38.63	38.93	1,271,811	+0.19(+0.50%)
Jul 12, 2005	38.87	38.87	38.27	38.74	1,696,881	-0.16(-0.40%)
Jul 11, 2005	38.51	38.91	38.35	38.90	2,031,715	+0.82(+2.16%)
Jul 08, 2005	37.55	38.24	37.55	38.07	3,142,521	+0.52(+1.40%)
Jul 07, 2005	37.80	37.80	37.18	37.55	3,940,127	-0.62(-1.63%)
Jul 06, 2005	38.42	38.63	38.05	38.17	1,555,809	-0.34(-0.87%)
Jul 05, 2005	38.31	38.56	37.74	38.51	2,204,308	+0.17(+0.44%)
Jul 01, 2005	38.99	39.00	38.11	38.34	2,680,059	-0.69(-1.76%)
Jun 30, 2005	38.91	39.19	38.90	39.03	1,781,555	+0.01(+0.02%)
Jun 29, 2005	38.90	39.13	38.83	39.02	1,170,449	-0.15(-0.38%)
Jun 28, 2005	38.93	39.48	38.90	39.17	1,133,366	+0.34(+0.87%)
Jun 27, 2005	38.25	39.00	38.25	38.83	1,741,845	+0.31(+0.81%)
Jun 24, 2005	38.68	39.09	38.27	38.52	2,787,910	-0.16(-0.42%)
Jun 23, 2005	39.97	40.00	38.51	38.68	2,937,017	-1.40(-3.49%)
Jun 22, 2005	40.10	40.29	39.98	40.08	1,243,689	-0.04(-0.10%)
Jun 21, 2005	40.11	40.24	39.84	40.12	1,282,936	-0.03(-0.08%)
Jun 20, 2005	40.02	40.28	39.68	40.15	1,015,162	-0.03(-0.08%)
Jun 17, 2005	40.29	40.35	39.96	40.18	2,045,312	+0.19(+0.47%)
Jun 16, 2005	39.74	40.18	39.74	40.00	2,064,626	+0.40(+1.01%)
Jun 15, 2005	39.87	39.94	39.54	39.59	1,843,670	-0.11(-0.28%)
Jun 14, 2005	39.71	39.85	39.64	39.70	1,284,017	+0.01(+0.02%)
Jun 13, 2005	39.58	39.94	39.45	39.70	1,335,162	+0.09(+0.23%)
Jun 10, 2005	39.74	39.85	39.55	39.61	1,226,074	-0.03(-0.08%)
Jun 09, 2005	39.87	39.92	39.33	39.64	1,233,646	-0.18(-0.46%)
Jun 08, 2005	40.27	40.33	39.68	39.82	1,078,513	-0.24(-0.60%)
Jun 07, 2005	39.98	40.66	39.78	40.06	1,482,878	+0.30(+0.77%)
Jun 06, 2005	39.78	39.87	39.56	39.76	692,071	-0.01(-0.02%)
Jun 03, 2005	39.87	40.42	39.76	39.76	1,273,510	-0.24(-0.60%)
Jun 02, 2005	39.83	40.10	39.41	40.00	1,408,093	+0.12(+0.31%)
Jun 01, 2005	38.99	40.11	38.90	39.88	1,588,412	+0.90(+2.31%)
May 31, 2005	39.14	39.28	38.83	38.98	1,201,970	-0.09(-0.23%)
May 27, 2005	39.00	39.15	38.92	39.07	729,155	+0.08(+0.20%)
May 26, 2005	39.15	39.22	38.90	38.99	1,626,577	+0.14(+0.35%)
May 25, 2005	39.32	39.41	38.75	38.86	1,915,056	-0.47(-1.19%)
May 24, 2005	39.39	39.47	39.03	39.32	1,342,579	-0.16(-0.41%)
May 23, 2005	39.03	39.70	38.91	39.48	1,348,296	+0.59(+1.51%)
May 20, 2005	39.30	39.31	38.71	38.90	1,669,686	-0.41(-1.05%)
May 19, 2005	39.50	39.65	39.03	39.31	994,302	-0.07(-0.18%)
May 18, 2005	39.15	39.56	39.15	39.38	1,958,166	+0.62(+1.60%)
May 17, 2005	37.99	38.89	37.86	38.76	1,736,746	+0.56(+1.46%)
May 16, 2005	37.54	38.29	37.46	38.20	1,622,096	+0.78(+2.08%)
May 13, 2005	37.82	38.25	37.05	37.43	2,751,599	-0.19(-0.52%)
May 12, 2005	39.04	39.04	37.59	37.62	1,533,404	-0.92(-2.38%)
May 11, 2005	38.49	38.58	38.05	38.54	1,482,105	+0.18(+0.47%)
May 10, 2005	38.51	38.59	38.23	38.36	1,804,114	-0.31(-0.80%)
May 09, 2005	38.77	38.93	38.53	38.67	1,641,101	-0.20(-0.52%)
May 06, 2005	38.99	39.25	38.77	38.87	1,561,372	+0.20(+0.52%)
May 05, 2005	38.93	39.09	38.35	38.67	1,692,864	-0.34(-0.86%)
May 04, 2005	38.66	39.01	38.55	39.01	1,424,626	+0.63(+1.64%)
May 03, 2005	38.22	38.77	38.22	38.38	1,776,765	-0.12(-0.32%)
May 02, 2005	38.07	38.73	37.93	38.50	1,633,839	+0.49(+1.29%)
Apr 29, 2005	37.73	38.18	37.54	38.01	2,259,469	+0.79(+2.12%)
Apr 28, 2005	37.86	38.18	37.16	37.22	3,496,206	+0.93(+2.57%)
Apr 27, 2005	36.15	36.66	35.94	36.29	3,380,938	-0.44(-1.20%)
Apr 26, 2005	37.41	37.91	36.73	36.73	1,317,393	-0.97(-2.58%)
Apr 25, 2005	37.58	38.02	37.49	37.70	1,007,436	+0.28(+0.74%)
Apr 22, 2005	37.82	37.88	37.04	37.42	1,369,001	-0.40(-1.06%)
Apr 21, 2005	37.34	37.90	37.10	37.82	1,532,477	+0.86(+2.33%)
Apr 20, 2005	37.71	37.77	36.92	36.96	1,866,384	-0.74(-1.97%)
Apr 19, 2005	37.21	37.97	37.21	37.71	2,253,907	+0.65(+1.76%)
Apr 18, 2005	36.63	37.20	36.40	37.05	2,464,820	+0.42(+1.15%)
Apr 15, 2005	37.63	37.67	36.56	36.63	3,958,051	-1.55(-4.07%)
Apr 14, 2005	39.45	39.61	38.00	38.18	3,089,214	-1.32(-3.34%)
Apr 13, 2005	40.22	40.29	39.41	39.50	2,129,522	-0.89(-2.21%)
Apr 12, 2005	40.58	40.58	39.81	40.40	1,659,488	-0.18(-0.45%)
Apr 11, 2005	40.48	40.84	40.42	40.58	894,949	+0.04(+0.10%)
Apr 08, 2005	41.10	41.12	40.53	40.54	942,849	-0.53(-1.29%)
Apr 07, 2005	41.03	41.24	40.87	41.07	1,355,558	+0.09(+0.22%)
Apr 06, 2005	41.30	41.46	40.92	40.98	1,036,330	-0.16(-0.39%)
Apr 05, 2005	40.91	41.15	40.81	41.14	1,421,072	+0.24(+0.59%)
Apr 04, 2005	40.93	41.03	40.66	40.90	1,804,732	-0.02(-0.05%)
Apr 01, 2005	41.08	41.26	40.68	40.92	1,390,478	-0.04(-0.09%)
Mar 31, 2005	40.93	41.03	40.61	40.96	1,531,550	+0.38(+0.92%)
Mar 30, 2005	40.19	40.65	40.16	40.59	1,738,445	+0.23(+0.58%)
Mar 29, 2005	40.61	41.23	40.34	40.35	2,505,611	-0.69(-1.69%)
Mar 28, 2005	41.36	41.55	41.04	41.04	1,122,240	-0.21(-0.52%)
Mar 24, 2005	41.19	41.54	40.99	41.26	1,419,063	+0.23(+0.55%)
Mar 23, 2005	40.92	41.27	40.88	41.03	2,108,972	+0.12(+0.28%)
Mar 22, 2005	41.10	41.30	40.88	40.92	1,933,443	-0.13(-0.32%)
Mar 21, 2005	40.90	41.17	40.61	41.04	1,279,691	+0.09(+0.22%)
Mar 18, 2005	40.89	41.05	40.71	40.95	1,877,200	-0.10(-0.24%)
Mar 17, 2005	40.74	41.37	40.50	41.05	1,508,373	+0.31(+0.76%)
Mar 16, 2005	41.07	41.07	40.59	40.74	1,856,031	-0.35(-0.85%)
Mar 15, 2005	41.56	41.58	41.02	41.09	847,822	-0.47(-1.14%)
Mar 14, 2005	41.38	41.86	41.12	41.56	1,465,263	+0.34(+0.83%)
Mar 11, 2005	40.77	41.54	40.65	41.22	1,788,972	-0.27(-0.64%)
Mar 10, 2005	42.00	42.05	41.11	41.48	1,371,473	-0.50(-1.19%)
Mar 09, 2005	41.91	42.59	41.82	41.98	1,516,099	-0.01(-0.03%)
Mar 08, 2005	41.63	42.01	41.60	42.00	1,157,933	+0.20(+0.48%)
Mar 07, 2005	41.74	42.09	41.45	41.80	2,489,078	-0.36(-0.86%)
Mar 04, 2005	41.70	42.16	41.50	42.16	1,676,485	+0.68(+1.64%)
Mar 03, 2005	40.97	41.55	40.94	41.48	1,686,219	+0.67(+1.65%)
Mar 02, 2005	40.62	41.00	40.51	40.81	1,308,740	-0.21(-0.50%)
Mar 01, 2005	40.58	41.15	40.58	41.01	1,446,258	+0.49(+1.20%)
Feb 28, 2005	40.90	40.96	40.26	40.53	1,645,737	-0.38(-0.92%)
Feb 25, 2005	40.26	40.92	40.20	40.90	1,960,483	+0.65(+1.61%)
Feb 24, 2005	38.99	40.27	38.84	40.26	1,855,259	+0.63(+1.58%)
Feb 23, 2005	39.25	39.65	39.19	39.63	1,389,860	+0.79(+2.03%)
Feb 22, 2005	39.08	39.41	38.83	38.84	1,148,663	-0.57(-1.45%)
Feb 18, 2005	38.99	39.56	38.94	39.41	954,746	+0.54(+1.40%)
Feb 17, 2005	39.15	39.36	38.86	38.86	1,043,747	-0.32(-0.83%)
Feb 16, 2005	38.93	39.30	38.82	39.19	1,118,687	+0.05(+0.12%)
Feb 15, 2005	39.12	39.48	38.93	39.14	1,137,228	-0.01(-0.03%)
Feb 14, 2005	39.12	39.28	38.92	39.15	802,704	-0.13(-0.33%)
Feb 11, 2005	38.78	39.41	38.62	39.28	1,398,358	+0.50(+1.30%)
Feb 10, 2005	38.51	38.83	38.35	38.78	970,507	+0.32(+0.84%)
Feb 09, 2005	38.77	38.83	38.35	38.46	915,345	-0.32(-0.82%)
Feb 08, 2005	38.60	38.83	38.38	38.77	938,986	+0.01(+0.02%)
Feb 07, 2005	38.12	38.82	38.04	38.77	1,119,150	+0.58(+1.53%)
Feb 04, 2005	37.96	38.35	37.96	38.18	2,685,003	+0.09(+0.24%)
Feb 03, 2005	38.48	38.48	38.02	38.09	1,381,053	-0.38(-0.98%)
Feb 02, 2005	38.51	38.67	38.37	38.47	1,664,587	+0.05(+0.13%)
Feb 01, 2005	38.13	38.64	38.04	38.42	1,793,453	+0.29(+0.76%)
Jan 31, 2005	37.89	38.18	37.71	38.13	1,541,594	+0.48(+1.27%)
Jan 28, 2005	37.63	37.72	37.23	37.65	1,663,969	+0.30(+0.81%)
Jan 27, 2005	37.47	37.54	37.19	37.34	1,434,978	-0.16(-0.41%)
Jan 26, 2005	37.44	37.73	37.27	37.50	2,112,217	+0.67(+1.83%)
Jan 25, 2005	36.53	37.04	36.44	36.83	1,149,126	+0.59(+1.63%)
Jan 24, 2005	36.79	36.95	36.24	36.24	825,572	-0.50(-1.37%)
Jan 21, 2005	37.06	37.23	36.67	36.74	1,013,462	-0.39(-1.05%)
Jan 20, 2005	36.99	37.34	36.66	37.13	1,193,317	+0.12(+0.31%)
Jan 19, 2005	37.37	37.54	36.98	37.01	952,429	-0.54(-1.45%)
Jan 18, 2005	37.05	37.56	36.88	37.56	1,064,916	+0.22(+0.59%)
Jan 14, 2005	36.81	37.36	36.81	37.34	981,632	+0.55(+1.50%)
Jan 13, 2005	36.97	37.26	36.61	36.79	862,656	-0.35(-0.94%)
Jan 12, 2005	36.88	37.16	36.45	37.14	1,971,763	+0.47(+1.29%)
Jan 11, 2005	37.34	37.38	36.66	36.66	953,819	-0.67(-1.80%)
Jan 10, 2005	37.18	37.62	37.03	37.34	1,386,924	+0.03(+0.07%)
Jan 07, 2005	37.17	37.67	37.05	37.31	1,529,541	+0.20(+0.54%)
Jan 06, 2005	36.92	37.30	36.92	37.11	1,125,640	+0.23(+0.61%)
Jan 05, 2005	37.24	38.09	36.84	36.88	1,945,186	+0.03(+0.09%)
Jan 04, 2005	37.51	37.71	36.81	36.85	2,082,550	-0.72(-1.91%)
Jan 03, 2005	37.70	37.86	37.19	37.57	1,277,837	+0.05(+0.14%)
Dec 31, 2004	37.73	37.82	37.47	37.52	585,920	-0.18(-0.48%)
Dec 30, 2004	37.93	37.96	37.60	37.70	551,308	-0.26(-0.68%)
Dec 29, 2004	38.01	38.02	37.78	37.96	652,979	-0.06(-0.15%)
Dec 28, 2004	37.80	38.02	37.73	38.02	409,464	+0.38(+1.00%)
Dec 27, 2004	38.15	38.15	37.38	37.64	890,777	-0.34(-0.90%)
Dec 23, 2004	37.93	38.18	37.76	37.98	866,055	-0.12(-0.31%)
Dec 22, 2004	37.99	38.30	37.86	38.10	2,295,935	+0.17(+0.46%)
Dec 21, 2004	37.91	37.99	37.43	37.93	1,032,467	+0.34(+0.90%)
Dec 20, 2004	37.04	37.83	37.04	37.59	1,428,798	+0.57(+1.54%)
Dec 17, 2004	36.89	37.09	36.71	37.02	1,991,541	+0.12(+0.33%)
Dec 16, 2004	37.16	37.34	36.63	36.90	2,199,518	-0.52(-1.40%)
Dec 15, 2004	37.39	37.53	37.16	37.42	1,554,727	+0.03(+0.07%)
Dec 14, 2004	37.38	37.54	37.21	37.39	1,172,303	-0.04(-0.10%)
Dec 13, 2004	37.16	37.50	37.16	37.43	984,568	+0.28(+0.75%)
Dec 10, 2004	37.31	37.60	37.16	37.16	907,156	-0.36(-0.97%)
Dec 09, 2004	36.77	37.54	36.51	37.52	1,483,496	+0.61(+1.65%)
Dec 08, 2004	36.63	36.97	36.33	36.91	996,929	+0.19(+0.51%)
Dec 07, 2004	37.73	37.80	36.68	36.72	1,754,051	-0.85(-2.26%)
Dec 06, 2004	37.54	37.83	37.38	37.57	1,353,704	-0.07(-0.19%)
Dec 03, 2004	37.31	37.73	37.26	37.64	1,790,671	+0.25(+0.68%)
Dec 02, 2004	37.54	37.54	37.08	37.39	1,369,310	-0.16(-0.41%)

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.