Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	62.65	62.98	62.34	62.60	1,940,057	+0.29(+0.46%)
Nov 29, 2005	62.42	62.79	62.11	62.31	1,065,640	+0.18(+0.29%)
Nov 28, 2005	63.36	63.44	62.10	62.13	1,445,180	-1.20(-1.89%)
Nov 25, 2005	63.22	63.41	63.11	63.33	282,531	+0.08(+0.13%)
Nov 23, 2005	63.13	63.66	63.12	63.25	1,202,212	+0.05(+0.08%)
Nov 22, 2005	62.77	63.47	62.61	63.20	1,382,035	+0.30(+0.47%)
Nov 21, 2005	62.32	62.97	61.86	62.90	1,575,269	+0.73(+1.18%)
Nov 18, 2005	62.01	62.39	61.72	62.17	1,768,057	+0.48(+0.78%)
Nov 17, 2005	60.67	61.69	60.67	61.69	2,065,900	+1.16(+1.92%)
Nov 16, 2005	60.58	60.74	59.88	60.52	686,323	+0.07(+0.12%)
Nov 15, 2005	61.38	61.39	60.40	60.45	829,489	-0.82(-1.34%)
Nov 14, 2005	61.48	62.26	60.92	61.27	1,689,042	-0.13(-0.22%)
Nov 11, 2005	61.26	61.57	61.13	61.41	929,738	+0.33(+0.54%)
Nov 10, 2005	60.80	61.35	59.96	61.08	1,592,928	+0.22(+0.37%)
Nov 09, 2005	60.69	61.21	60.32	60.85	992,772	+0.10(+0.16%)
Nov 08, 2005	60.62	60.76	60.26	60.75	1,178,407	-0.07(-0.12%)
Nov 07, 2005	60.93	61.17	60.40	60.83	1,059,493	+0.16(+0.27%)
Nov 04, 2005	60.78	60.93	60.17	60.67	749,803	-0.04(-0.07%)
Nov 03, 2005	60.84	61.23	60.45	60.71	1,944,080	+0.36(+0.59%)
Nov 02, 2005	59.01	60.40	58.86	60.35	1,211,376	+1.15(+1.93%)
Nov 01, 2005	59.01	59.39	58.73	59.21	2,109,934	+0.42(+0.72%)
Oct 31, 2005	59.05	59.57	58.61	58.79	1,365,494	+0.64(+1.11%)
Oct 28, 2005	57.67	58.31	57.18	58.14	1,479,043	+0.70(+1.21%)
Oct 27, 2005	58.73	58.73	57.18	57.44	933,762	-1.39(-2.36%)
Oct 26, 2005	59.04	59.83	58.63	58.83	1,179,189	-0.31(-0.53%)
Oct 25, 2005	59.32	59.52	58.55	59.14	1,612,821	-0.22(-0.38%)
Oct 24, 2005	58.31	59.37	58.31	59.37	958,349	+1.18(+2.03%)
Oct 21, 2005	58.09	58.54	57.87	58.19	1,671,049	+0.43(+0.74%)
Oct 20, 2005	58.65	58.83	57.27	57.76	1,697,536	-0.96(-1.63%)
Oct 19, 2005	57.31	58.71	56.71	58.71	2,052,377	+1.14(+1.97%)
Oct 18, 2005	58.46	58.46	57.47	57.58	1,422,045	-0.77(-1.32%)
Oct 17, 2005	58.16	58.63	57.61	58.35	871,288	+0.15(+0.26%)
Oct 14, 2005	57.62	58.29	57.03	58.20	798,531	+1.13(+1.98%)
Oct 13, 2005	56.96	57.39	56.38	57.07	1,885,965	+0.21(+0.36%)
Oct 12, 2005	57.72	58.04	56.59	56.86	1,783,145	-1.04(-1.79%)
Oct 11, 2005	58.92	59.16	57.90	57.90	982,266	-0.80(-1.36%)
Oct 10, 2005	59.40	59.51	58.61	58.70	766,344	-0.66(-1.12%)
Oct 07, 2005	59.16	59.50	58.89	59.36	1,131,355	+0.38(+0.65%)
Oct 06, 2005	59.53	59.85	58.29	58.97	1,808,738	-0.60(-1.01%)
Oct 05, 2005	61.07	61.07	59.57	59.57	1,308,273	-1.54(-2.52%)
Oct 04, 2005	62.22	62.34	61.11	61.11	589,091	-0.89(-1.44%)
Oct 03, 2005	61.77	62.18	61.65	62.01	1,271,280	+0.45(+0.73%)
Sep 30, 2005	61.29	61.67	61.09	61.56	1,283,238	+0.38(+0.61%)
Sep 29, 2005	60.44	61.35	60.15	61.18	1,095,927	+0.60(+0.99%)
Sep 28, 2005	60.67	60.82	60.10	60.58	723,763	+0.00(+0.00%)
Sep 27, 2005	60.71	61.01	60.23	60.58	763,662	-0.13(-0.21%)
Sep 26, 2005	60.75	60.88	60.28	60.71	1,217,523	+0.39(+0.65%)
Sep 23, 2005	60.32	60.40	59.40	60.32	1,286,926	+0.47(+0.78%)
Sep 22, 2005	59.73	60.07	59.20	59.85	1,052,676	+0.11(+0.18%)
Sep 21, 2005	60.50	60.52	59.74	59.74	1,575,828	-0.97(-1.59%)
Sep 20, 2005	61.67	61.83	60.55	60.71	977,796	-0.68(-1.11%)
Sep 19, 2005	61.74	61.83	61.19	61.39	817,531	-0.38(-0.61%)
Sep 16, 2005	61.41	61.78	61.18	61.77	530,640	+0.72(+1.19%)
Sep 15, 2005	61.31	61.40	61.04	61.04	7,487	-0.33(-0.54%)
Sep 14, 2005	62.16	62.31	61.26	61.37	1,049,099	-0.74(-1.20%)
Sep 13, 2005	62.31	62.43	61.84	62.11	1,162,425	-0.48(-0.77%)
Sep 12, 2005	62.37	62.92	62.28	62.60	688,447	+0.25(+0.40%)
Sep 09, 2005	62.22	62.49	62.03	62.35	985,507	+0.36(+0.58%)
Sep 08, 2005	62.17	62.20	61.69	61.99	581,492	-0.29(-0.46%)
Sep 07, 2005	61.87	62.36	61.74	62.28	1,297,767	+0.42(+0.68%)
Sep 06, 2005	61.16	61.91	61.11	61.86	1,501,619	+0.88(+1.44%)
Sep 02, 2005	61.43	61.47	60.74	60.98	451,961	-0.31(-0.51%)
Sep 01, 2005	61.20	61.62	61.04	61.29	1,621,762	+0.05(+0.09%)
Aug 31, 2005	60.06	61.24	59.87	61.24	1,068,993	+1.34(+2.24%)
Aug 30, 2005	59.98	60.13	59.64	59.90	755,503	-0.27(-0.45%)
Aug 29, 2005	59.32	60.18	59.14	60.16	1,019,818	+0.78(+1.31%)
Aug 26, 2005	60.22	60.22	59.26	59.39	1,340,460	-0.89(-1.47%)
Aug 25, 2005	60.13	60.38	59.96	60.27	1,280,109	+0.23(+0.39%)
Aug 24, 2005	60.16	60.75	59.73	60.04	689,676	-0.13(-0.22%)
Aug 23, 2005	60.35	60.40	59.77	60.17	739,186	-0.15(-0.25%)
Aug 22, 2005	60.04	60.33	59.73	60.33	761,985	+0.42(+0.70%)
Aug 19, 2005	59.90	60.00	59.62	59.90	923,927	+0.27(+0.45%)
Aug 18, 2005	59.54	59.99	59.31	59.64	870,282	-0.19(-0.31%)
Aug 17, 2005	59.88	60.34	59.69	59.82	551,316	-0.11(-0.18%)
Aug 16, 2005	60.78	60.78	59.93	59.93	1,291,062	-1.10(-1.80%)
Aug 15, 2005	60.49	61.21	60.13	61.03	824,907	+0.74(+1.23%)
Aug 12, 2005	60.75	60.81	60.00	60.29	1,806,279	-0.78(-1.27%)
Aug 11, 2005	60.43	61.11	60.35	61.07	537,011	+0.54(+0.89%)
Aug 10, 2005	60.87	61.26	60.07	60.53	832,171	-0.03(-0.04%)
Aug 09, 2005	60.71	60.75	60.20	60.56	824,460	+0.00(+0.00%)
Aug 08, 2005	60.97	61.08	60.28	60.56	1,064,187	-0.13(-0.21%)
Aug 05, 2005	61.34	61.36	60.43	60.68	1,064,634	-0.79(-1.28%)
Aug 04, 2005	62.19	62.27	61.32	61.47	863,800	-1.06(-1.69%)
Aug 03, 2005	62.62	62.80	62.36	62.53	1,086,986	-0.25(-0.40%)
Aug 02, 2005	62.62	62.90	62.50	62.78	820,772	+0.38(+0.62%)
Aug 01, 2005	62.37	62.69	62.20	62.39	1,015,236	+0.12(+0.19%)
Jul 29, 2005	62.29	62.59	61.87	62.28	1,985,320	+0.00(+0.00%)
Jul 28, 2005	61.69	62.28	61.39	62.28	810,154	+0.73(+1.19%)
Jul 27, 2005	61.52	61.56	60.80	61.54	551,204	+0.16(+0.26%)
Jul 26, 2005	61.42	61.62	60.99	61.38	772,826	+0.16(+0.26%)
Jul 25, 2005	61.56	61.94	61.01	61.22	353,946	-0.38(-0.62%)
Jul 22, 2005	60.98	61.66	60.75	61.60	605,520	+0.75(+1.24%)
Jul 21, 2005	62.34	62.34	60.73	60.85	1,585,328	-0.84(-1.36%)
Jul 20, 2005	60.71	61.82	60.64	61.69	1,021,382	+0.74(+1.22%)
Jul 19, 2005	60.35	61.03	60.08	60.95	1,507,095	+0.75(+1.25%)
Jul 18, 2005	60.33	60.53	59.94	60.20	813,731	-0.26(-0.43%)
Jul 15, 2005	61.08	61.08	59.92	60.46	1,127,779	+0.01(+0.01%)
Jul 14, 2005	61.29	61.39	60.22	60.45	952,985	-0.37(-0.60%)
Jul 13, 2005	60.98	61.17	60.53	60.82	606,302	-0.13(-0.21%)
Jul 12, 2005	61.02	61.46	60.71	60.94	676,041	-0.19(-0.31%)
Jul 11, 2005	60.49	61.31	60.43	61.13	1,972,468	+0.81(+1.35%)
Jul 08, 2005	59.10	60.40	59.09	60.32	1,172,260	+1.33(+2.26%)
Jul 07, 2005	58.20	59.05	58.01	58.98	733,263	+0.15(+0.26%)
Jul 06, 2005	59.23	59.51	58.83	58.83	739,298	-0.47(-0.78%)
Jul 05, 2005	58.16	59.30	58.07	59.30	1,409,975	+0.96(+1.64%)
Jul 01, 2005	58.09	58.34	57.85	58.34	998,807	+0.33(+0.57%)
Jun 30, 2005	58.25	58.71	56.92	58.01	1,264,127	-0.24(-0.41%)
Jun 29, 2005	58.21	58.38	58.06	58.25	887,046	+0.00(+0.00%)
Jun 28, 2005	57.22	58.25	57.22	58.25	748,574	+1.25(+2.20%)
Jun 27, 2005	56.86	57.10	56.61	57.00	923,368	+0.18(+0.32%)
Jun 24, 2005	57.47	57.53	56.64	56.82	2,873,596	-0.65(-1.14%)
Jun 23, 2005	58.38	58.55	57.47	57.47	726,781	-1.00(-1.71%)
Jun 22, 2005	58.50	58.63	58.01	58.47	1,622,544	+0.16(+0.28%)
Jun 21, 2005	58.20	58.40	57.95	58.31	412,174	+0.19(+0.32%)
Jun 20, 2005	58.16	58.43	57.97	58.12	680,735	-0.29(-0.49%)
Jun 17, 2005	58.65	58.88	58.21	58.41	988,860	-0.02(-0.03%)
Jun 16, 2005	57.80	58.50	57.79	58.43	1,285,138	+0.69(+1.19%)
Jun 15, 2005	57.71	57.83	57.05	57.74	543,269	+0.20(+0.34%)
Jun 14, 2005	57.13	57.54	56.91	57.54	856,759	+0.43(+0.75%)
Jun 13, 2005	56.95	57.38	56.78	57.11	512,870	+0.12(+0.20%)
Jun 10, 2005	56.91	57.09	56.67	57.00	371,269	+0.03(+0.05%)
Jun 09, 2005	56.28	56.99	55.99	56.97	561,598	+0.69(+1.22%)
Jun 08, 2005	56.80	56.94	56.19	56.28	572,998	-0.52(-0.91%)
Jun 07, 2005	56.95	57.53	56.64	56.80	863,800	+0.16(+0.28%)
Jun 06, 2005	56.52	56.72	56.25	56.64	556,010	+0.12(+0.21%)
Jun 03, 2005	56.77	57.11	56.41	56.52	539,358	-0.46(-0.80%)
Jun 02, 2005	56.77	57.09	56.59	56.98	394,068	+0.24(+0.43%)
Jun 01, 2005	56.28	57.01	56.28	56.74	906,716	+0.46(+0.81%)
May 31, 2005	56.46	56.59	56.10	56.28	637,707	-0.18(-0.32%)
May 27, 2005	56.28	56.46	55.89	56.46	2,228,512	+0.43(+0.77%)
May 26, 2005	55.58	56.15	55.48	56.03	673,582	+0.81(+1.47%)
May 25, 2005	55.83	55.83	55.12	55.22	551,316	-0.53(-0.95%)
May 24, 2005	55.79	56.00	55.56	55.74	467,607	-0.18(-0.32%)
May 23, 2005	55.74	56.17	55.54	55.92	825,689	+0.58(+1.05%)
May 20, 2005	55.53	55.58	55.16	55.34	574,562	-0.28(-0.50%)
May 19, 2005	55.52	55.81	55.35	55.62	1,250,157	+0.10(+0.18%)
May 18, 2005	54.67	55.52	54.53	55.52	2,249,858	+1.30(+2.39%)
May 17, 2005	53.87	54.24	53.46	54.22	739,186	+0.36(+0.66%)
May 16, 2005	53.06	53.96	53.06	53.87	709,122	+0.72(+1.36%)
May 13, 2005	53.51	53.67	52.61	53.14	646,313	-0.21(-0.39%)
May 12, 2005	54.36	54.40	53.17	53.35	760,421	-0.74(-1.37%)
May 11, 2005	54.29	54.29	53.31	54.09	721,863	+0.03(+0.05%)
May 10, 2005	54.36	54.46	53.88	54.06	603,061	-0.79(-1.44%)
May 09, 2005	54.16	54.85	53.95	54.85	607,867	+0.55(+1.02%)
May 06, 2005	54.67	54.67	53.98	54.29	751,703	+0.14(+0.26%)
May 05, 2005	54.04	54.39	53.68	54.15	1,187,124	+0.21(+0.40%)
May 04, 2005	53.37	54.12	53.17	53.94	980,031	+0.47(+0.89%)
May 03, 2005	52.93	53.50	52.70	53.46	781,544	+0.37(+0.69%)
May 02, 2005	52.79	53.12	52.49	53.10	1,307,602	+0.48(+0.92%)
Apr 29, 2005	52.70	52.73	51.57	52.61	1,107,550	+0.52(+1.00%)
Apr 28, 2005	52.97	53.14	52.09	52.09	928,174	-1.28(-2.40%)
Apr 27, 2005	53.06	53.69	52.71	53.37	689,117	-0.06(-0.12%)
Apr 26, 2005	53.95	54.66	53.39	53.44	871,958	-0.89(-1.63%)
Apr 25, 2005	54.57	54.57	53.87	54.32	371,940	+0.55(+1.01%)
Apr 22, 2005	54.67	54.67	53.16	53.78	866,594	-0.89(-1.64%)
Apr 21, 2005	53.91	54.78	53.66	54.67	980,031	+1.38(+2.59%)
Apr 20, 2005	54.04	54.36	53.19	53.29	1,549,229	-0.75(-1.39%)
Apr 19, 2005	53.69	54.12	53.52	54.04	2,468,910	+0.89(+1.67%)
Apr 18, 2005	52.52	53.37	52.43	53.16	1,838,913	+0.41(+0.78%)
Apr 15, 2005	53.95	53.95	52.61	52.75	1,073,463	-0.98(-1.83%)
Apr 14, 2005	54.76	55.01	53.69	53.73	1,006,295	-1.00(-1.83%)
Apr 13, 2005	55.83	55.83	54.73	54.73	819,095	-1.01(-1.81%)
Apr 12, 2005	55.16	55.99	54.71	55.74	697,388	+0.40(+0.73%)
Apr 11, 2005	55.74	55.79	55.30	55.34	565,174	-0.30(-0.55%)
Apr 08, 2005	56.50	56.59	55.65	55.65	746,451	-0.91(-1.61%)
Apr 07, 2005	56.06	56.68	55.98	56.56	1,154,601	+0.30(+0.54%)
Apr 06, 2005	56.37	56.77	56.21	56.25	1,009,871	+0.11(+0.19%)
Apr 05, 2005	55.92	56.26	55.84	56.15	998,471	+0.19(+0.34%)
Apr 04, 2005	55.70	56.13	55.21	55.96	872,405	+0.24(+0.43%)
Apr 01, 2005	56.50	56.81	55.43	55.72	1,674,960	-0.28(-0.50%)
Mar 31, 2005	56.10	56.16	55.75	55.99	1,401,146	-0.09(-0.16%)
Mar 30, 2005	55.56	56.15	55.46	56.08	990,648	+0.83(+1.51%)
Mar 29, 2005	56.15	56.60	55.01	55.25	1,849,195	-0.89(-1.59%)
Mar 28, 2005	56.19	56.59	56.08	56.15	915,433	+0.00(+0.00%)
Mar 24, 2005	56.19	56.68	56.10	56.15	1,055,805	+0.18(+0.32%)
Mar 23, 2005	56.23	56.41	55.88	55.97	1,261,557	-0.40(-0.71%)
Mar 22, 2005	56.68	57.43	56.33	56.37	986,960	-0.27(-0.47%)
Mar 21, 2005	56.01	57.24	56.01	56.64	691,464	+0.04(+0.08%)
Mar 18, 2005	57.00	57.00	56.40	56.59	1,118,391	-0.38(-0.68%)
Mar 17, 2005	56.82	57.25	56.63	56.98	489,401	-0.04(-0.06%)
Mar 16, 2005	57.00	57.40	56.70	57.01	733,822	-0.38(-0.67%)
Mar 15, 2005	58.16	58.16	57.20	57.40	458,666	-0.31(-0.54%)
Mar 14, 2005	57.40	57.71	57.13	57.71	994,336	+0.30(+0.51%)
Mar 11, 2005	57.53	57.90	57.06	57.42	520,917	-0.12(-0.20%)
Mar 10, 2005	57.73	57.94	57.11	57.53	1,172,595	-0.40(-0.70%)
Mar 09, 2005	58.30	58.40	57.79	57.94	1,377,453	-0.56(-0.96%)
Mar 08, 2005	58.97	59.19	58.39	58.50	3,981,929	-0.55(-0.94%)
Mar 07, 2005	59.14	59.43	58.92	59.05	3,240,842	-0.12(-0.20%)
Mar 04, 2005	59.16	59.31	58.70	59.17	1,756,546	+0.49(+0.84%)
Mar 03, 2005	58.92	59.08	58.22	58.68	1,040,270	-0.04(-0.06%)
Mar 02, 2005	58.56	59.25	58.38	58.71	571,768	-0.04(-0.06%)
Mar 01, 2005	58.63	58.91	58.31	58.75	3,515,662	+0.33(+0.57%)
Feb 28, 2005	58.70	58.86	57.95	58.42	757,180	-0.38(-0.65%)
Feb 25, 2005	57.76	58.83	57.76	58.80	639,831	+0.91(+1.58%)
Feb 24, 2005	57.18	57.93	56.76	57.89	1,458,926	+0.62(+1.08%)
Feb 23, 2005	57.18	57.60	57.03	57.27	1,291,956	+0.28(+0.49%)
Feb 22, 2005	57.67	58.23	56.95	57.00	1,295,308	-1.07(-1.85%)
Feb 18, 2005	58.20	58.54	57.89	58.07	970,866	-0.12(-0.20%)
Feb 17, 2005	59.05	59.14	58.09	58.19	1,242,446	-0.76(-1.29%)
Feb 16, 2005	58.47	59.21	58.37	58.95	667,994	+0.31(+0.53%)
Feb 15, 2005	58.64	59.05	58.30	58.63	761,762	-0.01(-0.02%)
Feb 14, 2005	58.52	58.81	58.26	58.64	1,200,759	-0.04(-0.06%)
Feb 11, 2005	57.62	58.72	57.23	58.68	1,574,152	+0.97(+1.67%)
Feb 10, 2005	57.71	57.97	57.27	57.71	1,695,860	+0.13(+0.22%)
Feb 09, 2005	59.05	59.32	57.59	57.59	1,530,677	-1.40(-2.38%)
Feb 08, 2005	58.92	59.28	58.85	58.99	822,560	-0.02(-0.03%)
Feb 07, 2005	59.10	59.31	58.65	59.01	717,728	+0.12(+0.20%)
Feb 04, 2005	57.87	59.00	57.85	58.89	2,265,393	+0.82(+1.42%)
Feb 03, 2005	58.34	58.34	57.72	58.07	1,262,227	-0.34(-0.58%)
Feb 02, 2005	58.20	58.49	57.99	58.41	1,404,611	+0.38(+0.66%)
Feb 01, 2005	57.71	58.18	57.57	58.03	1,568,787	+0.40(+0.70%)
Jan 31, 2005	56.67	57.74	56.67	57.62	1,367,394	+0.78(+1.37%)
Jan 28, 2005	57.22	57.22	56.15	56.84	1,541,518	-0.24(-0.42%)
Jan 27, 2005	56.86	57.41	56.67	57.09	923,927	+0.23(+0.41%)
Jan 26, 2005	56.24	56.92	56.06	56.85	1,267,592	+1.11(+1.99%)
Jan 25, 2005	55.93	56.44	55.58	55.74	1,385,388	+0.18(+0.32%)
Jan 24, 2005	56.42	56.68	55.46	55.56	2,680,920	-0.77(-1.37%)
Jan 21, 2005	56.68	56.99	56.13	56.33	1,010,542	-0.11(-0.19%)
Jan 20, 2005	56.37	56.97	56.28	56.44	1,233,058	-0.48(-0.85%)
Jan 19, 2005	57.76	57.86	56.82	56.93	1,286,256	-0.93(-1.61%)
Jan 18, 2005	57.00	57.95	56.72	57.86	3,056,213	+0.76(+1.33%)
Jan 14, 2005	56.64	57.16	56.53	57.10	2,178,778	+0.69(+1.22%)
Jan 13, 2005	56.59	57.00	56.13	56.41	1,016,241	-0.06(-0.11%)
Jan 12, 2005	56.55	56.75	55.67	56.47	1,437,804	+0.08(+0.14%)
Jan 11, 2005	56.82	56.84	56.16	56.39	1,183,212	-0.64(-1.13%)
Jan 10, 2005	56.50	57.70	56.50	57.03	2,093,617	+0.56(+1.00%)
Jan 07, 2005	57.31	57.31	56.42	56.47	693,699	-0.63(-1.10%)
Jan 06, 2005	57.11	57.70	56.88	57.10	1,722,459	+0.28(+0.49%)
Jan 05, 2005	57.82	58.09	56.77	56.82	1,533,583	-1.00(-1.73%)
Jan 04, 2005	59.50	59.64	57.73	57.82	1,660,320	-1.50(-2.53%)
Jan 03, 2005	60.71	60.82	59.10	59.32	1,504,078	-0.89(-1.47%)
Dec 31, 2004	60.62	60.84	60.20	60.21	1,576,275	-0.22(-0.37%)
Dec 30, 2004	60.61	60.80	60.43	60.43	612,896	-0.18(-0.30%)
Dec 29, 2004	60.49	60.71	60.36	60.61	645,642	+0.00(+0.00%)
Dec 28, 2004	59.64	60.65	59.61	60.61	689,676	+1.11(+1.86%)
Dec 27, 2004	60.40	60.48	59.32	59.50	517,229	-0.40(-0.67%)
Dec 23, 2004	60.04	60.17	59.90	59.90	2,526,690	+0.00(+0.00%)
Dec 22, 2004	59.82	60.13	59.75	59.90	943,820	+0.22(+0.37%)
Dec 21, 2004	59.32	59.68	59.00	59.68	683,417	+0.64(+1.08%)
Dec 20, 2004	59.55	59.82	58.76	59.05	694,258	-0.21(-0.35%)
Dec 17, 2004	59.48	59.58	59.03	59.25	1,180,195	-0.30(-0.50%)
Dec 16, 2004	60.04	60.17	59.22	59.55	1,140,631	-0.40(-0.67%)
Dec 15, 2004	59.64	60.06	59.53	59.95	686,882	+0.39(+0.66%)
Dec 14, 2004	59.49	59.72	59.01	59.56	862,347	+0.55(+0.92%)
Dec 13, 2004	59.37	59.37	58.27	59.01	990,201	+0.57(+0.98%)
Dec 10, 2004	57.81	58.61	57.77	58.44	528,405	+0.41(+0.71%)
Dec 09, 2004	58.20	58.27	57.27	58.03	1,686,248	-0.40(-0.69%)
Dec 08, 2004	57.94	58.52	57.74	58.43	705,434	+0.54(+0.93%)
Dec 07, 2004	59.32	59.40	57.88	57.89	2,439,740	-1.27(-2.15%)
Dec 06, 2004	59.40	59.43	58.88	59.16	952,426	-0.25(-0.42%)
Dec 03, 2004	59.48	59.82	59.31	59.41	1,033,117	+0.16(+0.27%)
Dec 02, 2004	59.32	59.74	59.10	59.25	1,059,046	-0.04(-0.08%)

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.