Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.36	12.50	12.35	12.43	1,436,411	+0.07(+0.60%)
Oct 28, 2005	12.12	12.36	12.12	12.36	1,121,594	+0.24(+1.96%)
Oct 27, 2005	12.28	12.28	12.12	12.12	843,571	-0.13(-1.07%)
Oct 26, 2005	12.36	12.39	12.25	12.25	1,417,161	-0.11(-0.86%)
Oct 25, 2005	12.37	12.47	12.27	12.36	1,004,147	-0.07(-0.59%)
Oct 24, 2005	12.49	12.58	12.37	12.43	1,068,963	-0.06(-0.46%)
Oct 21, 2005	12.49	12.58	12.32	12.49	1,442,746	+0.14(+1.10%)
Oct 20, 2005	12.52	12.61	12.35	12.35	919,108	-0.17(-1.34%)
Oct 19, 2005	12.53	12.62	12.37	12.52	1,235,386	-0.01(-0.10%)
Oct 18, 2005	12.66	12.70	12.48	12.53	1,063,358	-0.10(-0.78%)
Oct 17, 2005	12.69	12.73	12.57	12.63	1,317,746	-0.01(-0.10%)
Oct 14, 2005	12.64	12.78	12.59	12.64	1,272,911	+0.00(+0.00%)
Oct 13, 2005	12.68	12.78	12.55	12.64	1,336,752	-0.09(-0.74%)
Oct 12, 2005	12.67	12.82	12.61	12.74	1,585,047	+0.04(+0.29%)
Oct 11, 2005	12.94	12.96	12.68	12.70	2,624,283	-0.24(-1.87%)
Oct 10, 2005	13.09	13.09	12.93	12.94	1,317,258	-0.15(-1.13%)
Oct 07, 2005	13.01	13.11	12.94	13.09	1,410,095	+0.08(+0.60%)
Oct 06, 2005	13.41	13.45	12.93	13.01	2,301,669	-0.41(-3.03%)
Oct 05, 2005	13.32	13.46	13.30	13.42	1,613,313	+0.00(+0.00%)
Oct 04, 2005	13.45	13.52	13.40	13.42	1,880,614	+0.00(+0.03%)
Oct 03, 2005	13.42	13.53	13.40	13.42	2,081,151	+0.02(+0.18%)
Sep 30, 2005	13.38	13.48	13.34	13.39	1,946,648	+0.10(+0.77%)
Sep 29, 2005	13.13	13.29	13.04	13.29	2,781,204	+0.16(+1.19%)
Sep 28, 2005	12.72	13.21	12.93	13.13	2,458,347	+0.41(+3.23%)
Sep 27, 2005	12.71	12.78	12.66	12.72	3,108,935	-0.02(-0.13%)
Sep 26, 2005	12.82	12.82	12.69	12.74	2,635,492	-0.03(-0.23%)
Sep 23, 2005	12.77	12.82	12.67	12.77	1,299,227	+0.04(+0.32%)
Sep 22, 2005	12.72	12.75	12.64	12.73	1,671,792	+0.00(+0.03%)
Sep 21, 2005	12.66	12.72	12.54	12.72	2,187,390	+0.01(+0.10%)
Sep 20, 2005	12.66	12.75	12.60	12.71	3,623,314	+0.05(+0.39%)
Sep 19, 2005	12.78	12.78	12.64	12.66	2,704,693	-0.09(-0.68%)
Sep 16, 2005	12.60	12.76	12.56	12.75	2,776,087	+0.23(+1.87%)
Sep 15, 2005	12.52	12.60	12.44	12.51	1,145,717	+0.08(+0.63%)
Sep 14, 2005	12.39	12.58	12.38	12.44	2,508,785	+0.12(+1.00%)
Sep 13, 2005	12.29	12.35	12.26	12.31	1,573,351	-0.01(-0.07%)
Sep 12, 2005	12.07	12.33	12.07	12.32	3,637,203	+0.26(+2.14%)
Sep 09, 2005	11.99	12.06	11.94	12.06	1,957,125	+0.06(+0.51%)
Sep 08, 2005	11.95	12.17	11.91	12.00	3,423,508	-0.02(-0.14%)
Sep 07, 2005	12.30	12.37	11.88	12.02	17,189,910	-1.61(-11.83%)
Sep 06, 2005	13.77	13.85	13.62	13.63	1,052,393	-0.13(-0.95%)
Sep 02, 2005	13.75	13.79	13.67	13.76	684,701	+0.03(+0.24%)
Sep 01, 2005	13.89	13.91	13.59	13.73	1,591,626	-0.19(-1.36%)
Aug 31, 2005	13.83	13.92	13.69	13.92	1,142,793	+0.13(+0.92%)
Aug 30, 2005	13.98	13.99	13.70	13.79	809,215	-0.23(-1.64%)
Aug 29, 2005	13.86	14.04	13.79	14.02	529,973	+0.16(+1.16%)
Aug 26, 2005	13.91	13.95	13.79	13.86	564,086	-0.07(-0.50%)
Aug 25, 2005	13.86	13.93	13.83	13.93	596,494	+0.08(+0.56%)
Aug 24, 2005	13.97	14.06	13.81	13.85	827,733	-0.11(-0.82%)
Aug 23, 2005	14.19	14.23	13.93	13.97	932,753	-0.23(-1.62%)
Aug 22, 2005	14.08	14.22	14.08	14.20	1,070,425	+0.12(+0.85%)
Aug 19, 2005	14.06	14.13	13.95	14.08	1,284,120	+0.08(+0.59%)
Aug 18, 2005	13.81	14.02	13.75	13.99	1,203,954	+0.20(+1.46%)
Aug 17, 2005	13.64	13.79	13.64	13.79	829,195	+0.06(+0.45%)
Aug 16, 2005	13.97	13.99	13.72	13.73	569,691	-0.21(-1.50%)
Aug 15, 2005	13.83	13.97	13.81	13.94	565,061	+0.07(+0.53%)
Aug 12, 2005	13.82	13.93	13.76	13.87	668,863	-0.01(-0.06%)
Aug 11, 2005	13.74	13.88	13.73	13.88	462,965	+0.12(+0.90%)
Aug 10, 2005	13.69	13.87	13.65	13.75	1,193,720	+0.14(+0.99%)
Aug 09, 2005	13.67	13.73	13.59	13.62	639,136	-0.02(-0.18%)
Aug 08, 2005	13.76	13.81	13.58	13.64	854,780	-0.09(-0.66%)
Aug 05, 2005	13.83	13.85	13.61	13.73	1,168,378	-0.20(-1.41%)
Aug 04, 2005	14.04	14.04	13.83	13.93	1,386,216	-0.15(-1.08%)
Aug 03, 2005	13.97	14.11	13.95	14.08	1,511,216	+0.02(+0.18%)
Aug 02, 2005	13.96	14.12	13.95	14.06	1,317,258	+0.09(+0.68%)
Aug 01, 2005	14.24	14.27	13.95	13.96	1,074,323	-0.31(-2.19%)
Jul 29, 2005	14.29	14.36	14.23	14.27	1,224,422	-0.01(-0.09%)
Jul 28, 2005	14.20	14.31	14.17	14.29	622,323	+0.12(+0.84%)
Jul 27, 2005	14.11	14.22	14.07	14.17	1,199,324	+0.05(+0.38%)
Jul 26, 2005	14.13	14.24	14.06	14.11	1,328,223	+0.03(+0.23%)
Jul 25, 2005	14.08	14.13	14.02	14.08	881,096	-0.06(-0.41%)
Jul 22, 2005	14.03	14.14	13.97	14.14	1,615,993	+0.12(+0.85%)
Jul 21, 2005	14.08	14.08	13.92	14.02	1,538,263	-0.04(-0.26%)
Jul 20, 2005	13.95	14.07	13.90	14.06	1,589,190	+0.16(+1.12%)
Jul 19, 2005	13.97	14.03	13.79	13.90	2,118,920	-0.06(-0.41%)
Jul 18, 2005	13.77	13.96	13.77	13.96	3,025,601	+0.20(+1.46%)
Jul 15, 2005	13.67	13.76	13.60	13.76	1,755,614	+0.13(+0.93%)
Jul 14, 2005	13.53	13.67	13.53	13.63	1,581,392	+0.17(+1.25%)
Jul 13, 2005	13.30	13.47	13.29	13.46	1,576,032	+0.17(+1.30%)
Jul 12, 2005	13.25	13.33	13.24	13.29	1,821,647	-0.01(-0.09%)
Jul 11, 2005	13.31	13.36	13.28	13.30	2,098,695	-0.01(-0.06%)
Jul 08, 2005	13.01	13.37	12.98	13.31	1,850,643	+0.32(+2.43%)
Jul 07, 2005	13.00	13.05	12.83	12.99	2,540,949	-0.09(-0.66%)
Jul 06, 2005	13.31	13.32	13.00	13.08	1,478,322	-0.31(-2.30%)
Jul 05, 2005	13.44	13.44	13.22	13.39	1,471,743	-0.05(-0.40%)
Jul 01, 2005	13.48	13.56	13.34	13.44	1,730,029	+0.03(+0.21%)
Jun 30, 2005	13.03	13.45	12.88	13.41	5,037,552	-0.25(-1.86%)
Jun 29, 2005	13.92	13.93	13.67	13.67	1,355,514	-0.25(-1.77%)
Jun 28, 2005	13.76	13.91	13.70	13.91	1,424,715	+0.21(+1.53%)
Jun 27, 2005	13.69	13.73	13.64	13.70	755,608	+0.05(+0.39%)
Jun 24, 2005	13.65	13.77	13.63	13.65	1,255,123	+0.03(+0.24%)
Jun 23, 2005	13.76	13.81	13.61	13.62	1,251,468	-0.16(-1.13%)
Jun 22, 2005	13.75	13.88	13.74	13.77	982,217	+0.05(+0.39%)
Jun 21, 2005	13.78	13.82	13.68	13.72	1,768,040	-0.03(-0.21%)
Jun 20, 2005	13.69	13.79	13.67	13.75	841,135	-0.02(-0.15%)
Jun 17, 2005	13.79	13.79	13.71	13.77	1,454,442	+0.06(+0.45%)
Jun 16, 2005	13.67	13.73	13.63	13.71	1,214,431	+0.02(+0.18%)
Jun 15, 2005	13.53	13.68	13.42	13.68	1,468,088	+0.20(+1.49%)
Jun 14, 2005	13.52	13.57	13.47	13.48	937,383	-0.06(-0.45%)
Jun 13, 2005	13.54	13.60	13.49	13.54	2,825,064	+0.00(+0.00%)
Jun 10, 2005	13.85	13.85	13.49	13.54	3,923,267	+0.11(+0.82%)
Jun 09, 2005	13.41	13.55	13.34	13.43	1,379,637	-0.05(-0.40%)
Jun 08, 2005	13.75	13.76	13.48	13.49	2,001,716	-0.26(-1.91%)
Jun 07, 2005	13.79	13.88	13.68	13.75	1,115,259	-0.04(-0.30%)
Jun 06, 2005	13.70	13.83	13.68	13.79	699,808	+0.07(+0.51%)
Jun 03, 2005	13.85	13.91	13.71	13.72	1,320,670	-0.17(-1.21%)
Jun 02, 2005	13.93	13.93	13.79	13.89	882,314	-0.05(-0.38%)
Jun 01, 2005	13.91	14.07	13.86	13.94	1,441,041	+0.05(+0.38%)
May 31, 2005	13.98	14.04	13.89	13.89	1,024,615	-0.13(-0.91%)
May 27, 2005	14.08	14.08	13.92	14.02	1,099,421	-0.06(-0.44%)
May 26, 2005	14.03	14.15	14.00	14.08	1,017,305	+0.09(+0.64%)
May 25, 2005	14.07	14.11	13.91	13.99	1,785,097	-0.09(-0.61%)
May 24, 2005	14.08	14.15	14.01	14.07	985,629	-0.08(-0.55%)
May 23, 2005	14.26	14.26	14.05	14.15	919,595	-0.11(-0.75%)
May 20, 2005	14.41	14.41	14.16	14.26	1,497,084	-0.11(-0.80%)
May 19, 2005	14.36	14.47	14.31	14.37	1,128,417	+0.02(+0.11%)
May 18, 2005	14.38	14.49	14.23	14.36	1,171,059	+0.03(+0.23%)
May 17, 2005	14.20	14.36	13.97	14.32	2,164,242	+0.09(+0.61%)
May 16, 2005	13.91	14.28	13.88	14.24	1,757,563	+0.46(+3.37%)
May 13, 2005	13.91	13.91	13.75	13.77	1,532,659	-0.12(-0.89%)
May 12, 2005	13.90	13.95	13.84	13.90	1,313,116	-0.02(-0.15%)
May 11, 2005	14.02	14.04	13.87	13.92	1,503,175	-0.15(-1.05%)
May 10, 2005	14.11	14.13	14.04	14.06	1,514,140	-0.08(-0.55%)
May 09, 2005	13.87	14.16	13.87	14.14	1,083,583	+0.15(+1.06%)
May 06, 2005	14.08	14.11	13.95	13.99	1,364,529	-0.08(-0.58%)
May 05, 2005	14.21	14.28	13.97	14.08	1,287,044	-0.23(-1.58%)
May 04, 2005	14.20	14.35	14.12	14.30	1,209,071	+0.07(+0.49%)
May 03, 2005	14.18	14.35	14.15	14.23	951,759	-0.05(-0.32%)
May 02, 2005	14.20	14.36	14.20	14.28	919,352	+0.08(+0.58%)
Apr 29, 2005	14.24	14.24	14.08	14.20	1,188,115	+0.08(+0.55%)
Apr 28, 2005	14.03	14.18	14.02	14.12	1,433,487	+0.00(+0.03%)
Apr 27, 2005	14.08	14.16	13.76	14.11	1,536,801	-0.11(-0.75%)
Apr 26, 2005	14.28	14.36	14.21	14.22	1,030,463	-0.11(-0.80%)
Apr 25, 2005	14.22	14.38	14.21	14.34	958,338	+0.11(+0.75%)
Apr 22, 2005	14.28	14.38	14.15	14.23	1,489,774	-0.05(-0.37%)
Apr 21, 2005	14.14	14.30	14.05	14.28	1,230,757	+0.24(+1.69%)
Apr 20, 2005	14.20	14.20	13.99	14.04	1,027,783	-0.13(-0.90%)
Apr 19, 2005	14.19	14.27	14.13	14.17	1,023,641	-0.02(-0.12%)
Apr 18, 2005	14.04	14.25	14.04	14.19	1,316,527	+0.11(+0.82%)
Apr 15, 2005	14.13	14.24	14.04	14.07	2,017,798	-0.08(-0.58%)
Apr 14, 2005	14.16	14.23	14.09	14.15	1,232,950	+0.03(+0.23%)
Apr 13, 2005	14.32	14.36	14.11	14.12	1,105,025	-0.20(-1.38%)
Apr 12, 2005	14.27	14.40	14.24	14.32	1,268,525	+0.06(+0.40%)
Apr 11, 2005	14.28	14.32	14.24	14.26	966,379	+0.00(+0.03%)
Apr 08, 2005	14.22	14.29	14.20	14.26	1,115,259	+0.04(+0.26%)
Apr 07, 2005	14.09	14.29	14.08	14.22	1,198,837	+0.13(+0.93%)
Apr 06, 2005	14.18	14.19	14.05	14.09	919,839	-0.06(-0.43%)
Apr 05, 2005	14.16	14.18	14.06	14.15	836,749	+0.03(+0.23%)
Apr 04, 2005	14.08	14.16	14.05	14.12	1,044,596	+0.07(+0.47%)
Apr 01, 2005	14.14	14.21	13.95	14.05	1,112,579	-0.08(-0.55%)
Mar 31, 2005	14.24	14.29	14.06	14.13	2,155,713	-0.09(-0.66%)
Mar 30, 2005	14.36	14.41	14.22	14.22	2,338,706	-0.12(-0.83%)
Mar 29, 2005	14.31	14.40	14.28	14.34	1,953,958	+0.04(+0.26%)
Mar 28, 2005	14.36	14.40	14.30	14.31	2,098,452	-0.05(-0.34%)
Mar 24, 2005	14.36	14.52	14.32	14.36	1,710,535	-0.01(-0.09%)
Mar 23, 2005	14.20	14.47	14.06	14.37	3,182,766	+0.33(+2.34%)
Mar 22, 2005	14.36	14.75	13.58	14.04	5,493,938	-1.05(-6.94%)
Mar 21, 2005	15.10	15.12	15.01	15.09	963,699	+0.00(+0.03%)
Mar 18, 2005	15.25	15.25	15.05	15.08	1,990,264	-0.12(-0.78%)
Mar 17, 2005	15.29	15.29	15.07	15.20	903,757	-0.09(-0.56%)
Mar 16, 2005	15.39	15.49	15.27	15.29	613,794	-0.15(-0.96%)
Mar 15, 2005	15.58	15.60	15.33	15.44	782,168	-0.08(-0.53%)
Mar 14, 2005	15.42	15.52	15.35	15.52	973,689	+0.07(+0.42%)
Mar 11, 2005	15.62	15.75	15.35	15.45	870,375	-0.14(-0.89%)
Mar 10, 2005	15.60	15.62	15.49	15.59	848,201	-0.02(-0.11%)
Mar 09, 2005	15.66	15.68	15.52	15.61	516,815	-0.07(-0.47%)
Mar 08, 2005	15.64	15.71	15.61	15.68	491,474	+0.09(+0.61%)
Mar 07, 2005	15.67	15.67	15.54	15.59	592,839	-0.11(-0.71%)
Mar 04, 2005	15.55	15.70	15.50	15.70	851,612	+0.17(+1.11%)
Mar 03, 2005	15.63	15.64	15.49	15.53	606,728	-0.09(-0.55%)
Mar 02, 2005	15.55	15.69	15.47	15.61	715,159	+0.02(+0.16%)
Mar 01, 2005	15.57	15.60	15.56	15.59	748,054	-0.00(-0.03%)
Feb 28, 2005	15.48	15.60	15.48	15.59	672,031	-0.00(-0.03%)
Feb 25, 2005	15.50	15.60	15.45	15.60	992,939	+0.04(+0.26%)
Feb 24, 2005	15.46	15.59	15.35	15.55	883,045	+0.11(+0.74%)
Feb 23, 2005	15.35	15.50	15.29	15.44	928,367	+0.15(+0.99%)
Feb 22, 2005	15.42	15.48	15.29	15.29	755,608	-0.23(-1.51%)
Feb 18, 2005	15.43	15.57	15.40	15.52	931,779	+0.07(+0.43%)
Feb 17, 2005	15.62	15.64	15.45	15.46	1,121,351	-0.18(-1.13%)
Feb 16, 2005	15.69	15.71	15.55	15.63	816,768	-0.06(-0.37%)
Feb 15, 2005	15.53	15.74	15.50	15.69	757,557	+0.10(+0.66%)
Feb 14, 2005	15.41	15.64	15.35	15.59	740,744	+0.19(+1.23%)
Feb 11, 2005	15.35	15.56	15.30	15.40	955,170	+0.08(+0.51%)
Feb 10, 2005	15.28	15.41	15.27	15.32	656,436	+0.02(+0.16%)
Feb 09, 2005	15.48	15.49	15.24	15.30	829,926	-0.23(-1.51%)
Feb 08, 2005	15.60	15.63	15.35	15.53	948,104	-0.02(-0.11%)
Feb 07, 2005	15.53	15.61	15.50	15.55	838,698	+0.01(+0.08%)
Feb 04, 2005	15.47	15.54	15.41	15.53	764,624	+0.12(+0.75%)
Feb 03, 2005	15.57	15.59	15.36	15.42	827,489	-0.10(-0.66%)
Feb 02, 2005	15.25	15.52	15.25	15.52	1,297,765	+0.25(+1.67%)
Feb 01, 2005	15.20	15.32	15.10	15.27	1,439,091	+0.01(+0.08%)
Jan 31, 2005	15.23	15.36	15.22	15.25	1,802,397	+0.03(+0.19%)
Jan 28, 2005	15.21	15.34	15.05	15.23	2,512,684	+0.06(+0.38%)
Jan 27, 2005	14.73	15.20	14.67	15.17	2,861,614	+0.39(+2.67%)
Jan 26, 2005	15.74	15.74	14.37	14.77	6,991,023	-0.96(-6.13%)
Jan 25, 2005	15.91	15.94	15.69	15.74	990,502	-0.20(-1.26%)
Jan 24, 2005	15.86	15.99	15.81	15.94	685,676	+0.00(+0.03%)
Jan 21, 2005	15.99	16.06	15.92	15.94	942,744	-0.09(-0.59%)
Jan 20, 2005	15.89	16.05	15.82	16.03	929,586	+0.16(+1.01%)
Jan 19, 2005	15.96	16.00	15.85	15.87	530,461	-0.08(-0.49%)
Jan 18, 2005	15.52	15.96	15.43	15.95	974,176	+0.34(+2.18%)
Jan 14, 2005	15.61	15.65	15.57	15.61	598,931	+0.00(+0.00%)
Jan 13, 2005	15.51	15.70	15.50	15.61	703,220	+0.06(+0.37%)
Jan 12, 2005	15.62	15.66	15.33	15.55	1,054,586	-0.12(-0.76%)
Jan 11, 2005	15.78	15.81	15.61	15.67	719,302	-0.15(-0.96%)
Jan 10, 2005	15.62	15.85	15.55	15.82	1,221,010	+0.20(+1.29%)
Jan 07, 2005	15.52	15.65	15.47	15.62	981,974	+0.14(+0.93%)
Jan 06, 2005	15.43	15.55	15.37	15.48	909,361	+0.08(+0.53%)
Jan 05, 2005	15.60	15.60	15.39	15.39	889,868	-0.20(-1.26%)
Jan 04, 2005	15.56	15.72	15.51	15.59	874,273	+0.01(+0.05%)
Jan 03, 2005	15.78	15.88	15.58	15.58	684,457	-0.26(-1.63%)
Dec 31, 2004	15.80	15.87	15.76	15.84	516,084	+0.02(+0.16%)
Dec 30, 2004	15.86	15.89	15.70	15.82	607,459	-0.01(-0.05%)
Dec 29, 2004	15.96	15.96	15.78	15.82	659,604	-0.16(-0.98%)
Dec 28, 2004	15.78	15.98	15.74	15.98	469,057	+0.20(+1.25%)
Dec 27, 2004	15.77	15.86	15.74	15.78	592,839	-0.02(-0.13%)
Dec 23, 2004	15.82	15.87	15.73	15.80	603,073	-0.05(-0.34%)
Dec 22, 2004	15.90	15.98	15.81	15.86	644,740	-0.03(-0.21%)
Dec 21, 2004	15.80	15.93	15.72	15.89	827,002	+0.16(+0.99%)
Dec 20, 2004	15.89	15.95	15.65	15.73	749,516	-0.11(-0.70%)
Dec 17, 2004	15.60	15.88	15.60	15.85	1,661,071	+0.21(+1.34%)
Dec 16, 2004	15.57	15.66	15.52	15.64	669,107	+0.00(+0.00%)
Dec 15, 2004	15.70	15.77	15.51	15.64	1,180,074	-0.02(-0.13%)
Dec 14, 2004	15.18	15.68	15.14	15.66	1,492,698	+0.47(+3.11%)
Dec 13, 2004	15.16	15.18	15.05	15.18	462,478	+0.02(+0.16%)
Dec 10, 2004	15.46	15.46	15.09	15.16	550,685	-0.02(-0.16%)
Dec 09, 2004	15.06	15.18	14.94	15.18	766,086	+0.03(+0.19%)
Dec 08, 2004	15.08	15.16	15.07	15.16	376,951	+0.07(+0.49%)
Dec 07, 2004	15.18	15.18	15.08	15.08	753,415	-0.05(-0.30%)
Dec 06, 2004	15.20	15.20	15.05	15.13	646,202	-0.05(-0.32%)
Dec 03, 2004	15.20	15.28	15.12	15.18	631,826	-0.07(-0.43%)
Dec 02, 2004	15.14	15.25	15.11	15.24	640,598	+0.06(+0.38%)
Dec 01, 2004	15.01	15.18	14.96	15.18	799,224	+0.23(+1.51%)
Nov 30, 2004	15.06	15.09	14.91	14.96	768,522	-0.14(-0.95%)
Nov 29, 2004	15.26	15.28	15.09	15.10	924,712	-0.19(-1.26%)
Nov 26, 2004	15.35	15.35	15.26	15.30	335,040	-0.05(-0.32%)
Nov 24, 2004	15.34	15.47	15.29	15.34	850,638	+0.09(+0.62%)
Nov 23, 2004	15.02	15.27	14.84	15.25	880,852	+0.23(+1.53%)
Nov 22, 2004	14.94	15.02	14.91	15.02	732,460	+0.12(+0.83%)
Nov 19, 2004	15.18	15.21	14.90	14.90	753,415	-0.32(-2.13%)
Nov 18, 2004	15.07	15.25	15.07	15.22	956,876	+0.07(+0.49%)
Nov 17, 2004	15.31	15.33	15.08	15.15	801,661	-0.16(-1.05%)
Nov 16, 2004	15.31	15.40	15.26	15.31	931,048	+0.04(+0.27%)
Nov 15, 2004	15.32	15.32	15.13	15.27	392,302	-0.05(-0.35%)
Nov 12, 2004	15.08	15.32	15.08	15.32	719,789	+0.26(+1.72%)
Nov 11, 2004	14.98	15.11	14.95	15.06	1,435,680	+0.01(+0.08%)
Nov 10, 2004	15.23	15.25	15.04	15.05	1,169,109	-0.16(-1.03%)
Nov 09, 2004	15.27	15.33	15.17	15.21	683,483	-0.10(-0.67%)
Nov 08, 2004	15.38	15.38	15.29	15.31	832,850	-0.05(-0.29%)
Nov 05, 2004	15.30	15.46	15.29	15.35	1,143,768	+0.09(+0.62%)
Nov 04, 2004	15.06	15.26	14.98	15.26	1,215,650	+0.28(+1.84%)
Nov 03, 2004	14.90	15.07	14.89	14.98	915,453	+0.18(+1.25%)
Nov 02, 2004	14.58	14.93	14.57	14.80	1,231,488	+0.22(+1.49%)

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.