Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.81	13.89	13.73	13.84	3,030,159	+0.11(+0.82%)
Nov 29, 2005	13.65	13.83	13.65	13.73	2,274,831	+0.04(+0.31%)
Nov 28, 2005	13.86	13.95	13.66	13.69	2,247,334	-0.17(-1.21%)
Nov 25, 2005	13.82	13.92	13.76	13.86	379,935	+0.07(+0.49%)
Nov 23, 2005	13.71	13.85	13.68	13.79	1,532,175	+0.10(+0.76%)
Nov 22, 2005	13.78	13.85	13.65	13.68	1,986,233	-0.18(-1.27%)
Nov 21, 2005	13.82	13.91	13.63	13.86	1,563,976	+0.01(+0.06%)
Nov 18, 2005	13.59	13.87	13.45	13.85	5,475,232	+0.35(+2.57%)
Nov 17, 2005	13.42	13.59	13.38	13.50	1,315,069	+0.10(+0.78%)
Nov 16, 2005	13.34	13.43	13.30	13.40	1,522,133	+0.10(+0.75%)
Nov 15, 2005	13.35	13.50	13.28	13.30	1,510,656	-0.09(-0.69%)
Nov 14, 2005	13.55	13.61	13.34	13.39	1,222,536	-0.14(-1.02%)
Nov 11, 2005	13.58	13.63	13.45	13.53	729,983	-0.07(-0.49%)
Nov 10, 2005	13.47	13.63	13.30	13.60	1,267,487	+0.15(+1.15%)
Nov 09, 2005	13.66	13.76	13.30	13.44	2,349,909	-0.20(-1.50%)
Nov 08, 2005	13.69	13.75	13.56	13.65	1,257,923	-0.10(-0.76%)
Nov 07, 2005	13.88	13.92	13.69	13.75	1,786,103	-0.13(-0.90%)
Nov 04, 2005	13.87	14.00	13.75	13.88	1,041,295	-0.01(-0.06%)
Nov 03, 2005	13.76	13.89	13.71	13.89	2,340,584	+0.15(+1.10%)
Nov 02, 2005	13.40	13.79	13.40	13.73	1,614,666	+0.28(+2.05%)
Nov 01, 2005	13.67	13.69	13.40	13.46	1,549,390	-0.23(-1.68%)
Oct 31, 2005	13.38	13.70	13.38	13.69	1,689,983	+0.29(+2.15%)
Oct 28, 2005	13.38	13.40	13.05	13.40	2,281,526	+0.03(+0.19%)
Oct 27, 2005	13.60	13.66	13.34	13.38	1,418,362	-0.30(-2.17%)
Oct 26, 2005	13.76	13.83	13.58	13.67	1,977,864	-0.11(-0.82%)
Oct 25, 2005	13.38	13.84	13.38	13.78	1,934,347	+0.33(+2.46%)
Oct 24, 2005	13.44	13.47	13.20	13.45	2,328,151	+0.02(+0.12%)
Oct 21, 2005	13.37	13.54	13.35	13.44	1,916,893	+0.15(+1.13%)
Oct 20, 2005	13.36	13.48	13.21	13.29	2,901,999	-0.05(-0.41%)
Oct 19, 2005	13.38	13.40	13.02	13.34	2,023,294	-0.08(-0.59%)
Oct 18, 2005	13.61	13.63	13.42	13.42	1,483,398	-0.22(-1.62%)
Oct 17, 2005	13.59	13.67	13.51	13.64	1,097,007	+0.05(+0.37%)
Oct 14, 2005	13.71	13.77	13.47	13.59	1,750,955	-0.03(-0.22%)
Oct 13, 2005	13.70	13.78	13.52	13.62	1,554,890	-0.03(-0.21%)
Oct 12, 2005	13.68	13.84	13.56	13.65	2,045,291	-0.07(-0.49%)
Oct 11, 2005	14.05	14.09	13.68	13.72	1,795,189	-0.33(-2.35%)
Oct 10, 2005	14.03	14.12	13.99	14.05	885,878	+0.00(+0.00%)
Oct 07, 2005	14.03	14.12	14.01	14.05	974,107	+0.06(+0.45%)
Oct 06, 2005	14.27	14.32	13.97	13.99	1,613,231	-0.28(-1.99%)
Oct 05, 2005	14.42	14.47	14.21	14.27	1,217,993	-0.18(-1.27%)
Oct 04, 2005	14.68	14.76	14.45	14.45	1,451,597	-0.23(-1.54%)
Oct 03, 2005	14.60	14.76	14.60	14.68	1,859,986	+0.05(+0.34%)
Sep 30, 2005	14.54	14.69	14.54	14.63	1,613,709	+0.05(+0.37%)
Sep 29, 2005	14.14	14.65	14.12	14.58	4,287,365	+0.41(+2.92%)
Sep 28, 2005	14.04	14.24	14.01	14.16	1,862,138	+0.17(+1.23%)
Sep 27, 2005	14.04	14.06	13.93	13.99	1,569,236	-0.02(-0.12%)
Sep 26, 2005	14.04	14.27	13.99	14.01	2,675,807	-0.03(-0.21%)
Sep 23, 2005	14.04	14.14	13.89	14.04	3,878,020	-0.23(-1.61%)
Sep 22, 2005	14.29	14.36	14.25	14.27	3,579,858	-0.05(-0.32%)
Sep 21, 2005	14.44	14.58	14.24	14.31	4,563,530	-0.17(-1.18%)
Sep 20, 2005	14.53	14.63	14.40	14.48	2,791,055	-0.07(-0.49%)
Sep 19, 2005	14.56	14.56	14.45	14.55	1,705,764	-0.04(-0.26%)
Sep 16, 2005	14.70	14.72	14.53	14.59	3,504,779	-0.04(-0.26%)
Sep 15, 2005	14.69	14.74	14.58	14.63	2,918,736	-0.23(-1.52%)
Sep 14, 2005	15.05	15.07	14.83	14.86	2,003,926	-0.15(-1.03%)
Sep 13, 2005	15.11	15.22	14.98	15.01	2,022,337	-0.10(-0.66%)
Sep 12, 2005	14.93	15.22	14.90	15.11	2,344,171	+0.20(+1.32%)
Sep 09, 2005	14.86	15.00	14.82	14.91	1,106,571	+0.11(+0.73%)
Sep 08, 2005	14.91	14.98	14.77	14.81	2,074,462	-0.11(-0.76%)
Sep 07, 2005	14.91	14.99	14.84	14.92	1,697,396	-0.05(-0.34%)
Sep 06, 2005	14.87	15.01	14.81	14.97	1,729,435	+0.10(+0.68%)
Sep 02, 2005	15.14	15.18	14.81	14.87	2,076,375	-0.23(-1.52%)
Sep 01, 2005	15.10	15.15	14.89	15.10	2,031,184	+0.08(+0.56%)
Aug 31, 2005	14.91	15.02	14.81	15.01	3,635,330	+0.10(+0.64%)
Aug 30, 2005	14.83	14.95	14.75	14.92	2,582,079	+0.10(+0.65%)
Aug 29, 2005	14.70	14.86	14.63	14.82	1,987,906	+0.06(+0.40%)
Aug 26, 2005	14.86	14.85	14.68	14.76	1,550,825	-0.10(-0.65%)
Aug 25, 2005	14.87	14.95	14.81	14.86	1,920,957	-0.01(-0.08%)
Aug 24, 2005	14.97	15.04	14.86	14.87	2,007,991	-0.09(-0.59%)
Aug 23, 2005	14.90	14.97	14.82	14.96	2,111,762	+0.06(+0.42%)
Aug 22, 2005	14.87	14.95	14.83	14.90	1,711,503	+0.07(+0.45%)
Aug 19, 2005	14.88	14.88	14.80	14.83	1,233,296	+0.03(+0.17%)
Aug 18, 2005	14.83	14.88	14.73	14.81	1,313,156	-0.06(-0.42%)
Aug 17, 2005	14.84	14.89	14.74	14.87	2,105,306	+0.05(+0.31%)
Aug 16, 2005	14.89	14.96	14.78	14.82	1,494,875	-0.09(-0.59%)
Aug 15, 2005	14.96	15.01	14.88	14.91	1,765,301	-0.10(-0.64%)
Aug 12, 2005	15.15	15.15	14.96	15.01	1,672,768	-0.17(-1.10%)
Aug 11, 2005	15.13	15.22	15.06	15.17	1,990,536	+0.05(+0.36%)
Aug 10, 2005	15.06	15.17	14.98	15.12	3,033,984	+0.14(+0.92%)
Aug 09, 2005	15.06	15.21	14.96	14.98	4,593,179	-0.03(-0.19%)
Aug 08, 2005	15.14	15.18	14.99	15.01	2,737,018	-0.14(-0.91%)
Aug 05, 2005	15.06	15.27	14.96	15.15	3,644,177	+0.08(+0.55%)
Aug 04, 2005	14.87	15.09	14.86	15.06	6,155,242	+0.20(+1.32%)
Aug 03, 2005	14.68	14.88	14.63	14.87	2,635,160	+0.20(+1.40%)
Aug 02, 2005	14.62	14.69	14.56	14.66	4,756,486	+0.10(+0.72%)
Aug 01, 2005	14.77	14.77	14.37	14.56	4,904,013	+0.18(+1.28%)
Jul 29, 2005	14.40	14.43	14.30	14.37	2,400,838	-0.05(-0.38%)
Jul 28, 2005	14.22	14.44	14.16	14.43	12,504,637	+0.38(+2.68%)
Jul 27, 2005	14.07	14.18	14.02	14.05	4,330,882	+0.01(+0.06%)
Jul 26, 2005	14.09	14.16	13.99	14.04	1,848,509	+0.02(+0.12%)
Jul 25, 2005	13.99	14.09	13.94	14.03	1,741,630	+0.00(+0.03%)
Jul 22, 2005	14.03	14.11	13.98	14.02	1,741,869	-0.01(-0.09%)
Jul 21, 2005	14.18	14.18	13.99	14.04	1,491,527	-0.11(-0.77%)
Jul 20, 2005	14.14	14.18	13.99	14.14	1,763,388	-0.02(-0.15%)
Jul 19, 2005	14.20	14.22	14.10	14.17	1,488,419	+0.01(+0.06%)
Jul 18, 2005	14.34	14.35	14.07	14.16	2,093,829	-0.18(-1.28%)
Jul 15, 2005	14.28	14.41	14.22	14.34	2,282,243	+0.04(+0.26%)
Jul 14, 2005	14.22	14.34	14.22	14.30	2,623,683	+0.04(+0.29%)
Jul 13, 2005	14.21	14.30	14.16	14.26	1,623,273	+0.04(+0.26%)
Jul 12, 2005	14.21	14.26	14.14	14.22	1,626,860	+0.02(+0.12%)
Jul 11, 2005	14.03	14.23	13.97	14.21	2,720,281	+0.15(+1.04%)
Jul 08, 2005	14.09	14.17	13.96	14.06	2,304,958	-0.03(-0.24%)
Jul 07, 2005	14.12	14.14	13.98	14.09	4,240,501	-0.13(-0.88%)
Jul 06, 2005	14.39	14.41	14.18	14.22	3,925,601	-0.15(-1.08%)
Jul 05, 2005	14.54	14.58	14.37	14.37	2,499,827	-0.16(-1.12%)
Jul 01, 2005	14.48	14.58	14.39	14.54	1,550,825	+0.05(+0.37%)
Jun 30, 2005	14.40	14.56	14.34	14.48	2,570,363	+0.07(+0.46%)
Jun 29, 2005	14.35	14.53	14.30	14.42	2,244,225	+0.03(+0.20%)
Jun 28, 2005	14.23	14.44	14.23	14.39	1,966,387	+0.18(+1.24%)
Jun 27, 2005	14.16	14.23	14.06	14.21	2,548,843	-0.02(-0.15%)
Jun 24, 2005	14.12	14.30	14.05	14.23	4,470,519	-0.31(-2.10%)
Jun 23, 2005	14.37	14.61	14.37	14.54	2,934,996	-0.05(-0.32%)
Jun 22, 2005	14.58	14.64	14.51	14.58	2,446,985	+0.00(+0.00%)
Jun 21, 2005	14.62	14.62	14.54	14.58	2,847,962	-0.03(-0.23%)
Jun 20, 2005	14.50	14.63	14.41	14.62	1,969,974	+0.05(+0.32%)
Jun 17, 2005	14.32	14.57	14.30	14.57	4,652,715	+0.36(+2.53%)
Jun 16, 2005	14.35	14.36	14.19	14.21	3,148,515	-0.16(-1.11%)
Jun 15, 2005	14.27	14.39	14.24	14.37	1,572,584	+0.15(+1.09%)
Jun 14, 2005	14.19	14.31	14.12	14.22	2,186,123	+0.02(+0.15%)
Jun 13, 2005	14.14	14.23	14.10	14.19	2,815,205	+0.03(+0.24%)
Jun 10, 2005	14.14	14.34	14.14	14.16	2,830,985	+0.00(+0.03%)
Jun 09, 2005	14.08	14.17	13.94	14.16	2,383,862	+0.12(+0.83%)
Jun 08, 2005	13.94	14.05	13.91	14.04	2,363,060	+0.14(+1.02%)
Jun 07, 2005	13.82	13.96	13.81	13.90	2,831,464	+0.08(+0.57%)
Jun 06, 2005	13.68	13.85	13.66	13.82	2,260,245	+0.19(+1.38%)
Jun 03, 2005	13.64	13.71	13.55	13.63	1,228,514	-0.01(-0.06%)
Jun 02, 2005	13.63	13.67	13.52	13.64	1,553,216	+0.05(+0.34%)
Jun 01, 2005	13.66	13.76	13.53	13.59	2,290,851	-0.12(-0.88%)
May 31, 2005	13.68	13.80	13.58	13.71	3,187,967	+0.18(+1.36%)
May 27, 2005	13.53	13.56	13.43	13.53	916,244	+0.02(+0.12%)
May 26, 2005	13.44	13.56	13.31	13.51	1,421,709	+0.11(+0.84%)
May 25, 2005	13.30	13.43	13.25	13.40	1,203,408	+0.06(+0.44%)
May 24, 2005	13.38	13.45	13.17	13.34	1,868,115	-0.11(-0.84%)
May 23, 2005	13.43	13.51	13.32	13.45	1,715,328	+0.07(+0.53%)
May 20, 2005	13.38	13.45	13.26	13.38	2,007,752	-0.00(-0.03%)
May 19, 2005	13.21	13.42	13.17	13.39	3,692,476	+0.22(+1.65%)
May 18, 2005	12.94	13.17	12.91	13.17	3,099,021	+0.26(+1.98%)
May 17, 2005	12.74	12.93	12.71	12.91	3,552,361	+0.12(+0.92%)
May 16, 2005	12.64	12.84	12.60	12.80	3,155,449	+0.12(+0.92%)
May 13, 2005	12.69	12.81	12.63	12.68	4,225,437	-0.01(-0.10%)
May 12, 2005	12.36	12.76	12.36	12.69	3,738,862	+0.01(+0.07%)
May 11, 2005	12.74	12.84	12.63	12.68	3,392,161	-0.06(-0.46%)
May 10, 2005	12.67	12.92	12.67	12.74	5,617,498	+0.02(+0.13%)
May 09, 2005	12.75	12.81	12.68	12.73	3,652,067	-0.02(-0.16%)
May 06, 2005	12.88	12.96	12.71	12.75	2,623,683	-0.12(-0.91%)
May 05, 2005	13.00	13.06	12.85	12.86	2,979,469	-0.16(-1.25%)
May 04, 2005	13.04	13.16	12.97	13.03	4,717,034	+0.01(+0.10%)
May 03, 2005	13.06	13.16	12.99	13.02	4,450,195	-0.01(-0.06%)
May 02, 2005	12.95	13.20	12.94	13.02	5,108,686	+0.19(+1.47%)
Apr 29, 2005	12.67	13.09	12.62	12.84	4,667,301	+0.18(+1.42%)
Apr 28, 2005	12.76	12.94	12.65	12.66	4,546,314	-0.10(-0.82%)
Apr 27, 2005	12.72	12.94	12.71	12.76	3,529,407	+0.00(+0.03%)
Apr 26, 2005	12.81	12.87	12.75	12.76	3,069,372	-0.05(-0.36%)
Apr 25, 2005	12.96	12.99	12.78	12.80	4,257,238	-0.15(-1.16%)
Apr 22, 2005	12.99	13.11	12.86	12.95	2,011,817	-0.13(-0.99%)
Apr 21, 2005	13.02	13.24	13.02	13.08	3,973,183	+0.12(+0.90%)
Apr 20, 2005	13.14	13.22	12.97	12.97	2,337,954	-0.20(-1.49%)
Apr 19, 2005	13.14	13.33	13.14	13.16	2,627,030	+0.04(+0.29%)
Apr 18, 2005	13.11	13.25	13.06	13.12	1,554,412	-0.03(-0.19%)
Apr 15, 2005	13.44	13.46	13.11	13.15	2,006,317	-0.34(-2.51%)
Apr 14, 2005	13.66	13.72	13.49	13.49	1,671,572	-0.19(-1.38%)
Apr 13, 2005	13.86	13.87	13.59	13.68	1,592,907	-0.18(-1.27%)
Apr 12, 2005	13.77	13.91	13.65	13.85	1,399,712	+0.07(+0.49%)
Apr 11, 2005	13.75	13.81	13.66	13.78	1,181,171	+0.04(+0.27%)
Apr 08, 2005	13.72	13.82	13.63	13.75	1,294,745	-0.01(-0.06%)
Apr 07, 2005	13.73	13.80	13.69	13.76	1,546,043	+0.03(+0.18%)
Apr 06, 2005	13.74	13.77	13.70	13.73	1,484,833	+0.03(+0.21%)
Apr 05, 2005	13.65	13.76	13.63	13.70	2,133,042	+0.04(+0.31%)
Apr 04, 2005	13.53	13.71	13.37	13.66	3,104,998	-0.08(-0.55%)
Apr 01, 2005	13.80	13.86	13.67	13.73	2,180,624	+0.00(+0.00%)
Mar 31, 2005	13.76	13.84	13.67	13.73	2,250,203	-0.04(-0.27%)
Mar 30, 2005	13.76	13.81	13.68	13.77	2,303,284	-0.01(-0.06%)
Mar 29, 2005	13.88	13.91	13.73	13.78	2,528,280	-0.10(-0.69%)
Mar 28, 2005	13.81	13.94	13.81	13.88	1,723,219	+0.08(+0.58%)
Mar 24, 2005	13.84	13.90	13.78	13.80	1,643,597	-0.04(-0.30%)
Mar 23, 2005	13.84	13.87	13.78	13.84	2,059,159	+0.00(+0.03%)
Mar 22, 2005	13.89	14.00	13.80	13.84	3,100,455	-0.09(-0.66%)
Mar 21, 2005	13.97	13.99	13.86	13.93	2,140,694	-0.03(-0.24%)
Mar 18, 2005	14.01	14.03	13.91	13.96	2,515,847	-0.05(-0.36%)
Mar 17, 2005	14.08	14.09	14.01	14.01	2,236,096	-0.03(-0.18%)
Mar 16, 2005	14.12	14.19	14.03	14.04	2,836,485	-0.09(-0.62%)
Mar 15, 2005	14.35	14.37	14.05	14.12	2,135,194	-0.22(-1.55%)
Mar 14, 2005	14.45	14.48	14.33	14.35	1,997,949	-0.05(-0.32%)
Mar 11, 2005	14.57	14.57	14.38	14.39	1,097,007	-0.14(-0.95%)
Mar 10, 2005	14.47	14.53	14.38	14.53	1,292,832	+0.08(+0.55%)
Mar 09, 2005	14.48	14.48	14.34	14.45	2,774,079	-0.07(-0.49%)
Mar 08, 2005	14.39	14.62	14.37	14.52	3,123,170	+0.12(+0.81%)
Mar 07, 2005	14.39	14.45	14.33	14.40	2,655,962	-0.00(-0.03%)
Mar 04, 2005	14.27	14.41	14.19	14.41	2,855,852	+0.15(+1.09%)
Mar 03, 2005	14.26	14.33	14.12	14.25	1,900,394	-0.01(-0.06%)
Mar 02, 2005	14.24	14.32	14.17	14.26	1,407,363	-0.05(-0.35%)
Mar 01, 2005	14.12	14.35	14.12	14.31	1,993,884	+0.24(+1.72%)
Feb 28, 2005	14.03	14.07	13.92	14.07	1,642,402	-0.01(-0.06%)
Feb 25, 2005	14.00	14.12	13.90	14.08	1,197,191	+0.13(+0.93%)
Feb 24, 2005	13.91	13.97	13.81	13.95	1,506,352	+0.01(+0.09%)
Feb 23, 2005	13.93	14.01	13.85	13.94	1,364,803	+0.07(+0.51%)
Feb 22, 2005	13.91	13.97	13.82	13.86	1,311,961	-0.08(-0.60%)
Feb 18, 2005	13.98	14.05	13.90	13.95	1,983,602	-0.02(-0.15%)
Feb 17, 2005	14.09	14.10	13.93	13.97	1,576,409	-0.06(-0.45%)
Feb 16, 2005	13.97	14.03	13.92	14.03	1,272,030	+0.05(+0.33%)
Feb 15, 2005	14.06	14.14	13.89	13.99	2,618,422	+0.01(+0.06%)
Feb 14, 2005	14.02	14.06	13.94	13.98	1,842,531	-0.04(-0.30%)
Feb 11, 2005	13.82	14.07	13.82	14.02	1,893,221	+0.15(+1.12%)
Feb 10, 2005	13.87	13.87	13.77	13.86	1,609,645	+0.04(+0.27%)
Feb 09, 2005	13.99	13.99	13.70	13.83	3,142,298	-0.16(-1.14%)
Feb 08, 2005	14.15	14.17	13.95	13.99	3,191,554	-0.20(-1.44%)
Feb 07, 2005	14.10	14.29	14.04	14.19	2,406,338	+0.08(+0.59%)
Feb 04, 2005	13.86	14.15	13.75	14.11	4,609,438	+0.10(+0.72%)
Feb 03, 2005	14.22	14.22	13.95	14.01	5,825,996	-0.23(-1.64%)
Feb 02, 2005	13.84	14.32	13.78	14.24	6,155,242	+0.44(+3.18%)
Feb 01, 2005	13.63	13.82	13.63	13.80	4,673,996	+0.17(+1.23%)
Jan 31, 2005	13.64	13.68	13.56	13.63	2,740,604	+0.03(+0.25%)
Jan 28, 2005	13.74	13.74	13.51	13.60	2,927,822	-0.11(-0.82%)
Jan 27, 2005	13.84	13.84	13.67	13.71	3,240,570	-0.09(-0.64%)
Jan 26, 2005	13.79	13.88	13.76	13.80	2,995,011	+0.03(+0.18%)
Jan 25, 2005	13.79	13.83	13.74	13.78	1,938,173	+0.03(+0.21%)
Jan 24, 2005	13.75	13.84	13.73	13.75	2,344,888	+0.03(+0.24%)
Jan 21, 2005	13.89	13.97	13.71	13.71	2,989,989	-0.18(-1.26%)
Jan 20, 2005	14.06	14.09	13.88	13.89	1,972,843	-0.18(-1.25%)
Jan 19, 2005	14.09	14.18	14.03	14.06	3,377,815	-0.02(-0.15%)
Jan 18, 2005	13.99	14.15	13.93	14.09	1,983,363	+0.11(+0.81%)
Jan 14, 2005	13.99	14.07	13.96	13.97	1,093,659	+0.03(+0.21%)
Jan 13, 2005	14.04	14.22	13.93	13.94	1,986,233	-0.04(-0.30%)
Jan 12, 2005	14.07	14.09	13.94	13.99	2,505,805	-0.09(-0.62%)
Jan 11, 2005	14.12	14.16	14.04	14.07	2,511,304	-0.08(-0.59%)
Jan 10, 2005	14.31	14.34	14.12	14.16	2,228,445	-0.21(-1.43%)
Jan 07, 2005	14.27	14.36	14.24	14.36	2,166,756	+0.10(+0.70%)
Jan 06, 2005	14.09	14.34	14.03	14.26	2,383,862	+0.19(+1.34%)
Jan 05, 2005	14.35	14.41	14.05	14.07	2,106,024	-0.27(-1.87%)
Jan 04, 2005	14.56	14.60	14.25	14.34	1,675,159	-0.21(-1.47%)
Jan 03, 2005	14.81	14.83	14.50	14.55	2,029,032	-0.28(-1.89%)
Dec 31, 2004	14.58	14.85	14.55	14.83	2,208,838	+0.26(+1.78%)
Dec 30, 2004	14.47	14.62	14.47	14.58	752,219	+0.08(+0.58%)
Dec 29, 2004	14.40	14.52	14.39	14.49	927,243	+0.10(+0.67%)
Dec 28, 2004	14.23	14.40	14.23	14.40	740,264	+0.17(+1.18%)
Dec 27, 2004	14.32	14.35	14.18	14.23	654,187	-0.10(-0.70%)
Dec 23, 2004	14.18	14.36	14.11	14.33	1,053,012	+0.13(+0.88%)
Dec 22, 2004	14.24	14.30	14.16	14.20	1,996,514	-0.11(-0.76%)
Dec 21, 2004	14.40	14.43	14.22	14.31	1,758,128	-0.12(-0.81%)
Dec 20, 2004	14.47	14.55	14.39	14.43	1,507,308	+0.03(+0.17%)
Dec 17, 2004	14.30	14.44	14.18	14.40	2,038,835	+0.07(+0.47%)
Dec 16, 2004	14.31	14.34	14.17	14.34	2,381,949	+0.00(+0.00%)
Dec 15, 2004	14.50	14.50	14.26	14.34	1,799,254	-0.22(-1.52%)
Dec 14, 2004	14.45	14.60	14.37	14.56	1,805,709	+0.09(+0.61%)
Dec 13, 2004	14.26	14.47	14.22	14.47	964,065	+0.22(+1.56%)
Dec 10, 2004	14.05	14.29	14.03	14.25	1,050,620	+0.14(+1.01%)
Dec 09, 2004	14.11	14.17	14.00	14.11	1,025,754	-0.07(-0.47%)
Dec 08, 2004	14.20	14.31	14.09	14.17	1,222,536	-0.03(-0.21%)
Dec 07, 2004	14.37	14.45	14.20	14.20	1,328,459	-0.15(-1.08%)
Dec 06, 2004	14.26	14.39	14.20	14.36	1,784,429	+0.10(+0.70%)
Dec 03, 2004	14.21	14.33	14.16	14.26	1,922,392	+0.08(+0.59%)
Dec 02, 2004	13.91	14.22	13.91	14.17	2,760,689	+0.30(+2.14%)

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.

CenturyLink (NY: CTL )

Historical Prices

Free News Feed