Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	22.15	22.58	22.15	22.35	1,739,649	+0.20(+0.92%)
Oct 28, 2005	21.87	22.15	21.68	22.15	3,702,548	+0.40(+1.83%)
Oct 27, 2005	22.19	22.19	21.64	21.75	3,758,858	-0.39(-1.74%)
Oct 26, 2005	22.25	22.56	22.14	22.14	1,426,951	-0.25(-1.11%)
Oct 25, 2005	22.45	22.54	22.15	22.39	1,465,820	-0.10(-0.43%)
Oct 24, 2005	22.03	22.48	22.02	22.48	1,714,234	+0.45(+2.06%)
Oct 21, 2005	21.88	22.15	21.85	22.03	3,159,374	+0.20(+0.94%)
Oct 20, 2005	22.35	22.35	21.65	21.83	2,285,314	-0.42(-1.88%)
Oct 19, 2005	21.68	22.25	21.52	22.24	1,836,075	+0.41(+1.89%)
Oct 18, 2005	21.99	22.11	21.79	21.83	14,307,633	-0.22(-0.98%)
Oct 17, 2005	21.97	22.18	21.85	22.05	7,846,113	+0.03(+0.13%)
Oct 14, 2005	21.86	22.07	21.41	22.02	2,944,597	+0.36(+1.67%)
Oct 13, 2005	21.56	21.79	21.40	21.66	31,681,204	+0.07(+0.33%)
Oct 12, 2005	21.85	22.00	21.42	21.58	12,349,966	-0.37(-1.70%)
Oct 11, 2005	22.33	22.34	21.94	21.96	1,179,533	-0.22(-0.98%)
Oct 10, 2005	22.55	22.55	22.15	22.17	1,582,677	-0.33(-1.48%)
Oct 07, 2005	22.21	22.51	22.21	22.51	2,082,496	+0.29(+1.32%)
Oct 06, 2005	22.33	22.53	22.01	22.21	3,128,478	-0.22(-0.98%)
Oct 05, 2005	22.98	23.03	22.44	22.44	1,641,728	-0.57(-2.48%)
Oct 04, 2005	23.38	23.47	23.01	23.01	625,396	-0.33(-1.39%)
Oct 03, 2005	23.30	23.45	23.18	23.33	970,237	+0.15(+0.64%)
Sep 30, 2005	23.17	23.24	23.04	23.18	4,099,712	+0.04(+0.17%)
Sep 29, 2005	22.90	23.17	22.74	23.14	2,178,423	+0.27(+1.19%)
Sep 28, 2005	22.96	23.00	22.72	22.87	1,958,662	-0.03(-0.14%)
Sep 27, 2005	22.96	23.06	22.76	22.90	1,221,392	+0.02(+0.09%)
Sep 26, 2005	22.99	22.99	22.80	22.88	2,380,494	+0.11(+0.48%)
Sep 23, 2005	22.77	22.83	22.46	22.77	4,633,417	+0.15(+0.66%)
Sep 22, 2005	22.48	22.66	22.40	22.62	11,730,051	+0.04(+0.18%)
Sep 21, 2005	22.84	22.86	22.58	22.58	7,490,808	-0.33(-1.45%)
Sep 20, 2005	23.27	23.28	22.85	22.92	5,111,808	-0.27(-1.18%)
Sep 19, 2005	23.32	23.36	23.12	23.19	1,117,741	-0.04(-0.19%)
Sep 16, 2005	23.18	23.31	23.10	23.23	3,287,693	+0.15(+0.66%)
Sep 15, 2005	23.10	23.10	23.08	23.08	9,468	-0.02(-0.07%)
Sep 14, 2005	23.29	23.32	23.06	23.10	3,416,011	-0.22(-0.93%)
Sep 13, 2005	23.39	23.46	23.25	23.31	1,593,889	-0.16(-0.68%)
Sep 12, 2005	23.44	23.57	23.36	23.47	1,280,693	+0.10(+0.41%)
Sep 09, 2005	23.36	23.43	23.25	23.38	588,520	+0.15(+0.66%)
Sep 08, 2005	23.23	23.29	23.13	23.23	3,031,056	-0.09(-0.40%)
Sep 07, 2005	23.30	23.37	23.18	23.32	2,512,799	+0.08(+0.36%)
Sep 06, 2005	23.01	23.28	22.95	23.23	3,495,743	+0.24(+1.06%)
Sep 02, 2005	23.18	23.21	22.91	22.99	1,864,978	-0.14(-0.62%)
Sep 01, 2005	23.08	23.19	22.99	23.13	2,916,691	+0.08(+0.33%)
Aug 31, 2005	22.52	23.08	22.52	23.06	6,380,292	+0.47(+2.06%)
Aug 30, 2005	22.60	22.64	22.46	22.59	2,221,279	+0.00(+0.00%)
Aug 29, 2005	22.39	22.76	22.25	22.59	1,966,386	+0.22(+0.99%)
Aug 26, 2005	22.68	22.72	22.34	22.37	1,111,262	-0.38(-1.66%)
Aug 25, 2005	22.68	22.78	22.62	22.75	459,953	+0.12(+0.53%)
Aug 24, 2005	22.88	22.92	22.56	22.63	8,196,933	-0.11(-0.49%)
Aug 23, 2005	22.85	22.85	22.52	22.74	759,196	-0.02(-0.09%)
Aug 22, 2005	22.67	22.80	22.60	22.76	4,990,467	+0.07(+0.30%)
Aug 19, 2005	22.60	22.70	22.58	22.69	600,480	+0.10(+0.43%)
Aug 18, 2005	22.58	22.69	22.46	22.60	6,639,919	-0.00(-0.02%)
Aug 17, 2005	22.64	22.82	22.60	22.60	3,103,811	-0.12(-0.55%)
Aug 16, 2005	22.98	23.04	22.72	22.72	2,502,832	-0.32(-1.38%)
Aug 15, 2005	22.88	23.18	22.80	23.04	659,781	+0.19(+0.83%)
Aug 12, 2005	23.05	23.08	22.80	22.85	879,043	-0.30(-1.32%)
Aug 11, 2005	22.90	23.17	22.90	23.16	978,459	+0.20(+0.87%)
Aug 10, 2005	23.06	23.20	22.79	22.96	4,629,929	+0.06(+0.24%)
Aug 09, 2005	23.00	23.02	22.80	22.90	1,475,786	+0.06(+0.25%)
Aug 08, 2005	22.99	23.11	22.81	22.84	2,125,850	-0.15(-0.66%)
Aug 05, 2005	23.21	23.28	22.88	23.00	1,469,059	-0.28(-1.19%)
Aug 04, 2005	23.43	23.52	23.27	23.27	2,991,439	-0.33(-1.39%)
Aug 03, 2005	23.60	23.70	23.54	23.60	1,070,898	-0.10(-0.41%)
Aug 02, 2005	23.62	23.72	23.54	23.70	962,513	+0.19(+0.82%)
Aug 01, 2005	23.46	23.60	23.43	23.51	2,728,573	+0.07(+0.29%)
Jul 29, 2005	23.48	23.58	23.35	23.44	1,186,011	-0.07(-0.31%)
Jul 28, 2005	23.25	23.52	23.20	23.51	1,582,677	+0.27(+1.16%)
Jul 27, 2005	23.17	23.24	22.95	23.24	1,155,115	+0.12(+0.54%)
Jul 26, 2005	23.16	23.26	22.99	23.12	850,140	-0.02(-0.07%)
Jul 25, 2005	23.29	23.39	23.05	23.13	3,353,472	-0.12(-0.50%)
Jul 22, 2005	23.13	23.28	22.95	23.25	4,367,312	+0.29(+1.28%)
Jul 21, 2005	23.28	23.32	22.90	22.96	7,708,825	-0.37(-1.58%)
Jul 20, 2005	22.97	23.35	22.92	23.33	4,700,193	+0.31(+1.36%)
Jul 19, 2005	22.84	23.05	22.75	23.01	1,403,779	+0.31(+1.36%)
Jul 18, 2005	22.83	22.84	22.63	22.70	2,417,619	-0.15(-0.65%)
Jul 15, 2005	22.84	22.89	22.68	22.85	750,725	+0.06(+0.25%)
Jul 14, 2005	23.17	23.17	22.77	22.80	7,337,075	-0.20(-0.86%)
Jul 13, 2005	23.09	23.12	22.90	22.99	807,035	-0.06(-0.26%)
Jul 12, 2005	23.09	23.21	22.96	23.05	4,339,904	-0.05(-0.23%)
Jul 11, 2005	22.86	23.15	22.86	23.11	11,515,772	+0.27(+1.20%)
Jul 08, 2005	22.49	22.86	22.45	22.83	2,775,914	+0.38(+1.68%)
Jul 07, 2005	22.23	22.46	22.07	22.46	1,982,333	+0.06(+0.29%)
Jul 06, 2005	22.55	22.58	22.33	22.39	2,788,621	-0.14(-0.61%)
Jul 05, 2005	22.12	22.53	22.12	22.53	2,977,237	+0.26(+1.15%)
Jul 01, 2005	22.14	22.27	22.04	22.27	2,297,274	+0.19(+0.85%)
Jun 30, 2005	22.15	22.27	22.01	22.08	3,030,059	-0.04(-0.18%)
Jun 29, 2005	22.07	22.16	22.03	22.12	1,952,932	+0.09(+0.40%)
Jun 28, 2005	21.77	22.05	21.73	22.03	4,287,830	+0.36(+1.67%)
Jun 27, 2005	21.68	21.69	21.55	21.67	5,085,397	+0.12(+0.56%)
Jun 24, 2005	21.87	21.88	21.54	21.55	8,806,882	-0.38(-1.74%)
Jun 23, 2005	22.23	22.25	21.89	21.93	1,142,408	-0.29(-1.30%)
Jun 22, 2005	22.27	22.33	22.09	22.22	2,924,913	+0.01(+0.04%)
Jun 21, 2005	22.14	22.26	22.08	22.21	1,062,676	-0.05(-0.22%)
Jun 20, 2005	22.15	22.32	22.14	22.26	3,469,083	+0.05(+0.22%)
Jun 17, 2005	22.44	22.51	22.21	22.21	2,837,706	-0.08(-0.36%)
Jun 16, 2005	22.15	22.33	22.12	22.29	3,147,664	+0.16(+0.74%)
Jun 15, 2005	22.15	22.15	21.86	22.13	4,366,814	+0.07(+0.31%)
Jun 14, 2005	21.82	22.07	21.81	22.06	2,907,970	+0.25(+1.14%)
Jun 13, 2005	21.71	21.91	21.67	21.81	640,595	+0.02(+0.09%)
Jun 10, 2005	21.81	21.84	21.67	21.79	607,457	+0.02(+0.11%)
Jun 09, 2005	21.42	21.79	21.42	21.77	677,222	+0.20(+0.92%)
Jun 08, 2005	21.80	21.81	21.55	21.57	3,500,477	-0.16(-0.72%)
Jun 07, 2005	21.77	22.01	21.69	21.73	11,925,394	+0.07(+0.31%)
Jun 06, 2005	21.59	21.68	21.49	21.66	2,516,038	+0.11(+0.51%)
Jun 03, 2005	21.71	21.77	21.51	21.55	1,513,659	-0.18(-0.81%)
Jun 02, 2005	21.66	21.74	21.58	21.72	3,777,047	+0.08(+0.36%)
Jun 01, 2005	21.42	21.70	21.42	21.65	3,040,773	+0.28(+1.31%)
May 31, 2005	21.51	21.51	21.35	21.37	8,866,681	-0.09(-0.44%)
May 27, 2005	21.36	21.47	21.27	21.46	6,684,768	+0.14(+0.63%)
May 26, 2005	21.15	21.37	21.15	21.32	3,601,388	+0.27(+1.30%)
May 25, 2005	21.26	21.26	21.03	21.05	1,045,733	-0.21(-0.98%)
May 24, 2005	21.24	21.34	21.18	21.26	1,059,935	-0.06(-0.29%)
May 23, 2005	21.18	21.39	21.17	21.32	1,355,192	+0.18(+0.87%)
May 20, 2005	21.20	21.20	21.02	21.14	3,374,152	-0.05(-0.25%)
May 19, 2005	21.11	21.23	21.09	21.19	3,143,926	+0.08(+0.37%)
May 18, 2005	20.90	21.14	20.82	21.11	6,218,337	+0.42(+2.03%)
May 17, 2005	20.54	20.73	20.41	20.69	7,089,158	+0.14(+0.66%)
May 16, 2005	20.25	20.57	20.25	20.56	7,335,829	+0.31(+1.52%)
May 13, 2005	20.40	20.44	20.07	20.25	5,641,278	-0.10(-0.48%)
May 12, 2005	20.65	20.74	20.33	20.35	4,534,998	-0.31(-1.50%)
May 11, 2005	20.66	20.71	20.42	20.66	1,923,281	+0.05(+0.25%)
May 10, 2005	20.77	20.77	20.58	20.61	1,568,973	-0.26(-1.23%)
May 09, 2005	20.68	20.89	20.59	20.86	1,093,572	+0.18(+0.89%)
May 06, 2005	20.78	20.79	20.61	20.68	743,001	+0.05(+0.26%)
May 05, 2005	20.64	20.78	20.51	20.63	2,284,317	+0.05(+0.23%)
May 04, 2005	20.33	20.65	20.31	20.58	1,462,082	+0.24(+1.19%)
May 03, 2005	20.29	20.46	20.21	20.33	1,284,928	+0.02(+0.09%)
May 02, 2005	20.16	20.34	20.12	20.32	1,758,834	+0.25(+1.24%)
Apr 29, 2005	20.07	20.25	19.74	20.07	6,854,448	+0.16(+0.81%)
Apr 28, 2005	20.23	20.28	19.91	19.91	3,899,635	-0.45(-2.23%)
Apr 27, 2005	20.27	20.51	20.11	20.36	5,284,727	+0.01(+0.03%)
Apr 26, 2005	20.56	20.75	20.34	20.35	817,002	-0.32(-1.55%)
Apr 25, 2005	20.49	20.68	20.49	20.68	936,600	+0.22(+1.09%)
Apr 22, 2005	20.70	20.70	20.26	20.45	1,432,183	-0.27(-1.31%)
Apr 21, 2005	20.44	20.76	20.38	20.72	1,899,362	+0.41(+2.01%)
Apr 20, 2005	20.63	20.64	20.27	20.31	8,306,066	-0.29(-1.40%)
Apr 19, 2005	20.39	20.61	20.39	20.60	2,145,285	+0.35(+1.73%)
Apr 18, 2005	20.13	20.32	19.98	20.25	4,876,599	+0.12(+0.59%)
Apr 15, 2005	20.44	20.52	20.04	20.13	5,523,175	-0.35(-1.70%)
Apr 14, 2005	20.87	20.92	20.48	20.48	2,502,583	-0.40(-1.92%)
Apr 13, 2005	21.16	21.22	20.84	20.88	1,917,301	-0.33(-1.56%)
Apr 12, 2005	21.00	21.29	20.83	21.22	6,554,706	+0.15(+0.70%)
Apr 11, 2005	21.13	21.19	21.02	21.07	2,684,222	-0.05(-0.24%)
Apr 08, 2005	21.41	21.44	21.12	21.12	5,851,321	-0.32(-1.47%)
Apr 07, 2005	21.27	21.49	21.24	21.43	2,403,168	+0.10(+0.46%)
Apr 06, 2005	21.40	21.53	21.34	21.34	2,366,541	+0.00(+0.02%)
Apr 05, 2005	21.29	21.39	21.27	21.33	2,625,918	+0.05(+0.23%)
Apr 04, 2005	21.19	21.34	21.00	21.28	3,631,287	+0.13(+0.61%)
Apr 01, 2005	21.39	21.47	21.07	21.15	6,233,287	-0.10(-0.47%)
Mar 31, 2005	21.30	21.34	21.17	21.25	3,188,775	-0.03(-0.13%)
Mar 30, 2005	20.99	21.30	20.99	21.28	3,360,697	+0.31(+1.46%)
Mar 29, 2005	21.22	21.46	20.91	20.97	3,812,926	-0.33(-1.55%)
Mar 28, 2005	21.32	21.41	21.26	21.30	6,983,015	-0.04(-0.20%)
Mar 24, 2005	21.31	21.50	21.31	21.34	4,521,543	+0.10(+0.48%)
Mar 23, 2005	21.39	21.40	21.23	21.24	6,737,840	-0.24(-1.14%)
Mar 22, 2005	21.58	21.84	21.47	21.49	2,486,886	-0.09(-0.43%)
Mar 21, 2005	21.59	21.63	21.45	21.58	1,560,003	+0.01(+0.03%)
Mar 18, 2005	21.67	21.68	21.50	21.57	3,048,248	-0.06(-0.28%)
Mar 17, 2005	21.61	21.77	21.54	21.63	2,200,599	-0.02(-0.11%)
Mar 16, 2005	21.74	21.75	21.58	21.66	4,745,789	-0.06(-0.26%)
Mar 15, 2005	21.93	22.03	21.71	21.71	4,088,001	-0.15(-0.70%)
Mar 14, 2005	21.82	21.87	21.71	21.87	2,269,368	+0.11(+0.49%)
Mar 11, 2005	21.76	21.91	21.65	21.76	4,655,343	+0.05(+0.25%)
Mar 10, 2005	21.89	21.91	21.65	21.70	7,656,500	-0.17(-0.78%)
Mar 09, 2005	22.12	22.12	21.87	21.87	1,341,737	-0.26(-1.19%)
Mar 08, 2005	22.35	22.38	22.11	22.14	1,682,591	-0.21(-0.95%)
Mar 07, 2005	22.39	22.46	22.33	22.35	1,340,242	+0.00(+0.01%)
Mar 04, 2005	22.22	22.40	22.15	22.35	3,303,888	+0.30(+1.34%)
Mar 03, 2005	22.10	22.19	21.93	22.05	1,575,700	+0.00(+0.00%)
Mar 02, 2005	22.03	22.23	21.97	22.05	3,919,817	+0.01(+0.02%)
Mar 01, 2005	22.00	22.11	21.89	22.05	2,143,790	+0.18(+0.80%)
Feb 28, 2005	22.00	22.05	21.75	21.87	2,228,256	-0.14(-0.63%)
Feb 25, 2005	21.68	22.01	21.62	22.01	3,055,723	+0.36(+1.66%)
Feb 24, 2005	21.38	21.69	21.28	21.65	2,042,132	+0.24(+1.11%)
Feb 23, 2005	21.41	21.56	21.37	21.41	2,354,581	+0.10(+0.46%)
Feb 22, 2005	21.61	21.72	21.27	21.32	2,627,413	-0.41(-1.89%)
Feb 18, 2005	21.77	21.82	21.63	21.73	1,028,540	-0.01(-0.04%)
Feb 17, 2005	22.02	22.03	21.72	21.74	6,204,135	-0.20(-0.90%)
Feb 16, 2005	21.81	22.03	21.76	21.93	3,063,198	+0.12(+0.55%)
Feb 15, 2005	21.83	21.92	21.71	21.81	1,417,981	-0.00(-0.01%)
Feb 14, 2005	21.83	21.86	21.68	21.82	2,263,388	-0.00(-0.02%)
Feb 11, 2005	21.56	21.85	21.37	21.82	3,967,656	+0.24(+1.09%)
Feb 10, 2005	21.59	21.65	21.43	21.58	4,593,302	+0.10(+0.45%)
Feb 09, 2005	21.99	21.99	21.49	21.49	1,776,027	-0.44(-2.00%)
Feb 08, 2005	21.89	21.96	21.85	21.93	1,348,465	+0.06(+0.26%)
Feb 07, 2005	21.94	22.00	21.75	21.87	2,265,630	+0.01(+0.05%)
Feb 04, 2005	21.63	21.88	21.58	21.86	2,211,811	+0.31(+1.45%)
Feb 03, 2005	21.62	21.62	21.43	21.54	1,879,180	-0.09(-0.40%)
Feb 02, 2005	21.49	21.64	21.48	21.63	3,090,107	+0.17(+0.81%)
Feb 01, 2005	21.33	21.50	21.29	21.46	2,850,912	+0.18(+0.84%)
Jan 31, 2005	21.10	21.35	21.06	21.28	3,052,733	+0.34(+1.63%)
Jan 28, 2005	21.08	21.08	20.79	20.94	1,319,313	-0.09(-0.41%)
Jan 27, 2005	20.94	21.12	20.89	21.02	1,506,932	+0.06(+0.30%)
Jan 26, 2005	20.70	20.96	20.68	20.96	1,134,684	+0.32(+1.54%)
Jan 25, 2005	20.65	20.81	20.58	20.64	2,508,563	+0.08(+0.38%)
Jan 24, 2005	20.79	20.82	20.51	20.56	3,407,789	-0.13(-0.64%)
Jan 21, 2005	20.82	20.94	20.68	20.70	4,256,186	-0.05(-0.25%)
Jan 20, 2005	20.76	20.91	20.71	20.75	1,081,612	-0.10(-0.48%)
Jan 19, 2005	21.13	21.13	20.85	20.85	1,868,715	-0.27(-1.28%)
Jan 18, 2005	20.82	21.13	20.77	21.12	4,460,250	+0.29(+1.38%)
Jan 14, 2005	20.74	20.86	20.65	20.83	2,981,722	+0.22(+1.08%)
Jan 13, 2005	20.66	20.82	20.55	20.61	3,625,307	-0.08(-0.39%)
Jan 12, 2005	20.61	20.72	20.38	20.69	6,532,281	+0.10(+0.48%)
Jan 11, 2005	20.67	20.70	20.52	20.59	3,362,192	-0.18(-0.84%)
Jan 10, 2005	20.60	20.95	20.60	20.76	4,327,197	+0.23(+1.14%)
Jan 07, 2005	20.67	20.86	20.53	20.53	4,257,681	-0.22(-1.04%)
Jan 06, 2005	20.73	20.95	20.70	20.75	4,547,705	+0.08(+0.38%)
Jan 05, 2005	20.99	21.05	20.67	20.67	7,847,857	-0.34(-1.60%)
Jan 04, 2005	21.50	21.50	21.00	21.01	5,842,351	-0.40(-1.87%)
Jan 03, 2005	21.94	21.94	21.37	21.41	4,389,986	-0.45(-2.07%)
Dec 31, 2004	21.80	21.97	21.76	21.86	5,038,804	+0.06(+0.29%)
Dec 30, 2004	21.84	21.89	21.80	21.80	1,045,733	-0.04(-0.17%)
Dec 29, 2004	21.85	21.89	21.79	21.83	1,724,450	-0.02(-0.10%)
Dec 28, 2004	21.56	21.87	21.56	21.86	1,589,155	+0.35(+1.61%)
Dec 27, 2004	21.79	21.79	21.49	21.51	1,698,288	-0.26(-1.20%)
Dec 23, 2004	21.76	21.85	21.76	21.77	1,211,675	+0.03(+0.12%)
Dec 22, 2004	21.72	21.81	21.67	21.74	2,511,553	+0.08(+0.38%)
Dec 21, 2004	21.50	21.67	21.45	21.66	1,530,851	+0.21(+0.98%)
Dec 20, 2004	21.57	21.63	21.34	21.45	2,889,034	+0.03(+0.16%)
Dec 17, 2004	21.54	21.54	21.41	21.42	3,433,203	-0.09(-0.44%)
Dec 16, 2004	21.69	21.69	21.42	21.51	4,483,422	-0.15(-0.67%)
Dec 15, 2004	21.51	21.67	21.50	21.66	1,595,882	+0.14(+0.63%)
Dec 14, 2004	21.39	21.55	21.38	21.52	3,736,683	+0.14(+0.67%)
Dec 13, 2004	21.28	21.39	21.16	21.38	1,657,176	+0.17(+0.80%)
Dec 10, 2004	21.05	21.23	21.00	21.21	1,444,890	+0.13(+0.63%)
Dec 09, 2004	21.06	21.13	20.85	21.08	4,014,748	-0.03(-0.16%)
Dec 08, 2004	21.03	21.18	20.94	21.11	3,430,961	+0.10(+0.49%)
Dec 07, 2004	21.47	21.47	20.96	21.01	1,220,644	-0.40(-1.87%)
Dec 06, 2004	21.54	21.57	21.36	21.41	1,177,290	-0.15(-0.71%)
Dec 03, 2004	21.56	21.67	21.50	21.56	1,305,858	+0.00(+0.01%)
Dec 02, 2004	21.64	21.69	21.52	21.56	2,339,631	-0.13(-0.60%)
Dec 01, 2004	21.52	21.70	21.46	21.69	2,889,781	+0.27(+1.25%)
Nov 30, 2004	21.39	21.51	21.38	21.43	13,364,305	+0.04(+0.17%)
Nov 29, 2004	21.41	21.53	21.19	21.39	16,014,890	+0.08(+0.36%)
Nov 26, 2004	21.34	21.42	21.31	21.31	1,297,635	+0.03(+0.16%)
Nov 24, 2004	21.15	21.33	21.15	21.28	8,365,865	+0.21(+0.98%)
Nov 23, 2004	21.01	21.12	20.86	21.07	6,598,807	+0.07(+0.34%)
Nov 22, 2004	20.69	21.02	20.68	21.00	1,409,758	+0.28(+1.33%)
Nov 19, 2004	20.96	20.96	20.70	20.72	1,121,976	-0.27(-1.27%)
Nov 18, 2004	20.98	21.02	20.88	20.99	2,165,467	-0.01(-0.06%)
Nov 17, 2004	21.00	21.15	20.93	21.00	1,874,695	+0.16(+0.77%)
Nov 16, 2004	21.00	21.00	20.79	20.84	1,124,966	-0.18(-0.87%)
Nov 15, 2004	20.91	21.03	20.87	21.03	2,134,073	+0.09(+0.42%)
Nov 12, 2004	20.72	20.99	20.71	20.94	1,793,966	+0.19(+0.94%)
Nov 11, 2004	20.62	20.79	20.58	20.74	1,923,281	+0.17(+0.85%)
Nov 10, 2004	20.51	20.66	20.47	20.57	1,639,237	+0.07(+0.37%)
Nov 09, 2004	20.41	20.54	20.37	20.50	876,053	+0.08(+0.41%)
Nov 08, 2004	20.50	20.52	20.36	20.41	1,699,783	-0.09(-0.46%)
Nov 05, 2004	20.47	20.56	20.35	20.51	1,686,328	+0.15(+0.74%)
Nov 04, 2004	20.10	20.37	20.01	20.35	4,861,650	+0.25(+1.26%)
Nov 03, 2004	20.12	20.16	19.99	20.10	6,959,843	+0.34(+1.73%)
Nov 02, 2004	19.85	19.97	19.70	19.76	3,933,272	-0.04(-0.21%)

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.