Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	26.43	26.74	26.35	26.59	1,854,558	+0.17(+0.64%)
Oct 28, 2005	25.95	26.43	25.95	26.42	1,234,261	+0.47(+1.80%)
Oct 27, 2005	26.18	26.22	25.82	25.95	1,357,978	-0.22(-0.85%)
Oct 26, 2005	26.44	26.44	26.09	26.18	2,060,411	-0.34(-1.28%)
Oct 25, 2005	26.94	26.94	26.31	26.51	2,097,885	-0.24(-0.90%)
Oct 24, 2005	26.23	26.75	26.18	26.75	2,456,887	+0.53(+2.01%)
Oct 21, 2005	26.30	26.36	25.91	26.23	3,112,947	+0.37(+1.42%)
Oct 20, 2005	26.30	26.30	25.71	25.86	2,399,221	-0.41(-1.56%)
Oct 19, 2005	26.01	26.27	25.54	26.27	2,615,683	+0.20(+0.78%)
Oct 18, 2005	26.27	26.32	25.89	26.06	1,930,533	-0.19(-0.73%)
Oct 17, 2005	26.09	26.43	26.06	26.26	1,771,395	+0.23(+0.88%)
Oct 14, 2005	26.12	26.24	25.80	26.03	2,344,464	+0.04(+0.14%)
Oct 13, 2005	26.33	26.43	25.87	25.99	2,489,570	-0.56(-2.11%)
Oct 12, 2005	26.62	26.90	26.38	26.55	2,297,407	-0.32(-1.17%)
Oct 11, 2005	27.13	27.21	26.83	26.87	1,301,510	-0.19(-0.69%)
Oct 10, 2005	27.48	27.48	26.91	27.06	1,590,354	-0.43(-1.55%)
Oct 07, 2005	27.29	27.50	27.15	27.48	1,696,788	+0.27(+1.01%)
Oct 06, 2005	27.44	27.49	26.81	27.21	2,628,346	-0.24(-0.87%)
Oct 05, 2005	28.02	28.20	27.45	27.45	1,710,307	-0.72(-2.55%)
Oct 04, 2005	28.55	28.62	28.14	28.17	976,902	-0.38(-1.33%)
Oct 03, 2005	28.48	28.69	28.43	28.55	2,625,779	+0.18(+0.62%)
Sep 30, 2005	28.52	28.58	28.26	28.37	1,406,062	-0.22(-0.76%)
Sep 29, 2005	28.28	28.78	28.14	28.59	1,201,920	+0.19(+0.68%)
Sep 28, 2005	28.37	28.51	28.22	28.40	1,136,896	+0.22(+0.77%)
Sep 27, 2005	28.27	28.45	28.05	28.18	1,206,369	+0.00(+0.00%)
Sep 26, 2005	28.15	28.33	28.05	28.18	1,446,445	+0.00(+0.00%)
Sep 23, 2005	28.18	28.23	27.88	28.18	821,529	+0.14(+0.50%)
Sep 22, 2005	28.13	28.21	27.88	28.04	1,971,601	-0.24(-0.85%)
Sep 21, 2005	28.37	28.55	27.98	28.28	1,851,478	-0.09(-0.33%)
Sep 20, 2005	28.46	28.69	28.37	28.37	1,381,250	-0.16(-0.57%)
Sep 19, 2005	28.54	28.80	28.44	28.54	924,198	-0.24(-0.83%)
Sep 16, 2005	28.59	28.80	28.35	28.78	3,218,697	+0.34(+1.21%)
Sep 15, 2005	28.28	28.52	28.24	28.43	1,179,846	+0.28(+1.00%)
Sep 14, 2005	28.12	28.33	28.12	28.15	1,099,764	+0.06(+0.23%)
Sep 13, 2005	28.22	28.34	28.05	28.09	1,762,839	-0.16(-0.56%)
Sep 12, 2005	28.05	28.25	27.93	28.24	1,831,115	+0.11(+0.37%)
Sep 09, 2005	27.83	28.19	27.83	28.14	1,084,021	+0.37(+1.35%)
Sep 08, 2005	27.83	28.07	27.71	27.76	871,837	-0.21(-0.75%)
Sep 07, 2005	28.17	28.19	27.77	27.98	970,400	-0.17(-0.60%)
Sep 06, 2005	27.99	28.33	27.96	28.14	1,466,979	+0.30(+1.07%)
Sep 02, 2005	27.86	28.01	27.75	27.85	1,562,633	+0.08(+0.27%)
Sep 01, 2005	27.41	27.94	27.23	27.77	2,458,598	+0.36(+1.30%)
Aug 31, 2005	27.16	27.44	27.05	27.41	1,722,798	+0.35(+1.30%)
Aug 30, 2005	27.22	27.29	26.81	27.06	1,957,056	-0.16(-0.58%)
Aug 29, 2005	26.88	27.27	26.82	27.22	1,451,237	+0.22(+0.82%)
Aug 26, 2005	27.07	27.22	26.97	27.00	1,105,411	-0.13(-0.50%)
Aug 25, 2005	26.96	27.20	26.96	27.13	1,050,140	+0.17(+0.63%)
Aug 24, 2005	27.23	27.38	26.95	26.96	1,792,442	-0.25(-0.92%)
Aug 23, 2005	27.06	27.30	27.06	27.22	1,402,640	+0.07(+0.26%)
Aug 22, 2005	27.00	27.26	26.89	27.15	1,165,986	+0.16(+0.58%)
Aug 19, 2005	27.05	27.09	26.90	26.99	986,143	+0.06(+0.22%)
Aug 18, 2005	26.77	27.03	26.70	26.93	1,437,547	+0.09(+0.33%)
Aug 17, 2005	27.03	27.07	26.65	26.84	1,549,457	-0.16(-0.58%)
Aug 16, 2005	27.41	27.53	26.99	27.00	1,817,597	-0.47(-1.70%)
Aug 15, 2005	27.45	27.51	27.24	27.47	1,529,779	-0.29(-1.05%)
Aug 12, 2005	27.71	27.81	27.47	27.76	1,458,424	-0.02(-0.06%)
Aug 11, 2005	27.35	27.78	27.35	27.78	1,402,982	+0.29(+1.06%)
Aug 10, 2005	27.61	27.86	27.34	27.48	1,729,129	-0.03(-0.11%)
Aug 09, 2005	27.28	27.51	27.15	27.51	2,399,734	+0.23(+0.84%)
Aug 08, 2005	27.85	27.91	27.16	27.29	2,191,315	-0.54(-1.95%)
Aug 05, 2005	28.14	28.15	27.57	27.83	1,988,713	-0.44(-1.57%)
Aug 04, 2005	28.33	28.46	28.23	28.27	1,192,851	-0.16(-0.58%)
Aug 03, 2005	28.24	28.77	28.21	28.44	1,739,054	+0.16(+0.56%)
Aug 02, 2005	27.93	28.31	27.93	28.28	1,797,405	+0.44(+1.57%)
Aug 01, 2005	28.17	28.23	27.83	27.84	1,775,331	-0.30(-1.08%)
Jul 29, 2005	28.31	28.45	28.13	28.14	1,094,630	-0.22(-0.78%)
Jul 28, 2005	28.19	28.38	28.00	28.37	1,939,089	+0.26(+0.91%)
Jul 27, 2005	28.01	28.22	27.94	28.11	1,600,963	+0.04(+0.15%)
Jul 26, 2005	28.17	28.28	28.00	28.07	1,360,374	-0.06(-0.23%)
Jul 25, 2005	27.96	28.31	27.96	28.13	1,593,605	+0.16(+0.56%)
Jul 22, 2005	27.77	27.99	27.74	27.98	1,177,964	+0.20(+0.74%)
Jul 21, 2005	28.08	28.16	27.60	27.77	2,827,867	-0.37(-1.31%)
Jul 20, 2005	27.82	28.14	27.68	28.14	1,905,550	+0.29(+1.03%)
Jul 19, 2005	27.99	28.00	27.82	27.85	1,388,608	-0.08(-0.27%)
Jul 18, 2005	28.13	28.23	27.92	27.93	813,486	-0.16(-0.58%)
Jul 15, 2005	28.00	28.19	27.98	28.09	829,058	-0.01(-0.04%)
Jul 14, 2005	28.37	28.48	27.89	28.10	1,630,566	-0.22(-0.78%)
Jul 13, 2005	28.26	28.45	28.21	28.33	1,434,809	+0.10(+0.35%)
Jul 12, 2005	28.08	28.24	27.93	28.23	1,360,203	+0.15(+0.52%)
Jul 11, 2005	28.04	28.12	27.97	28.08	1,166,328	+0.12(+0.42%)
Jul 08, 2005	27.55	27.98	27.50	27.96	1,596,172	+0.47(+1.72%)
Jul 07, 2005	27.02	27.50	26.99	27.49	2,011,300	+0.24(+0.88%)
Jul 06, 2005	27.42	27.55	27.23	27.25	1,550,142	-0.21(-0.77%)
Jul 05, 2005	27.47	27.59	27.33	27.46	1,231,866	-0.05(-0.19%)
Jul 01, 2005	27.35	27.55	27.27	27.51	1,452,606	+0.14(+0.51%)
Jun 30, 2005	27.33	27.60	27.25	27.37	1,912,224	+0.11(+0.41%)
Jun 29, 2005	27.17	27.32	27.09	27.26	1,217,492	+0.06(+0.22%)
Jun 28, 2005	27.02	27.21	27.00	27.20	1,408,629	+0.25(+0.91%)
Jun 27, 2005	26.96	27.14	26.85	26.96	1,262,324	+0.07(+0.26%)
Jun 24, 2005	27.16	27.20	26.86	26.89	1,149,730	-0.23(-0.84%)
Jun 23, 2005	27.42	27.42	26.96	27.12	1,392,886	+0.04(+0.15%)
Jun 22, 2005	26.98	27.14	26.90	27.08	1,465,782	+0.25(+0.92%)
Jun 21, 2005	26.82	26.92	26.74	26.83	922,830	-0.01(-0.02%)
Jun 20, 2005	26.73	26.88	26.68	26.84	803,733	+0.01(+0.02%)
Jun 17, 2005	26.91	26.97	26.74	26.83	1,518,656	+0.12(+0.46%)
Jun 16, 2005	26.62	26.79	26.48	26.71	1,645,111	+0.19(+0.71%)
Jun 15, 2005	26.87	26.87	26.48	26.52	1,277,725	-0.29(-1.07%)
Jun 14, 2005	26.65	26.91	26.53	26.81	1,256,335	+0.19(+0.70%)
Jun 13, 2005	26.60	26.72	26.47	26.62	1,571,531	-0.02(-0.07%)
Jun 10, 2005	26.59	26.74	26.54	26.64	1,253,768	+0.08(+0.29%)
Jun 09, 2005	26.62	26.65	26.44	26.56	1,149,388	-0.12(-0.44%)
Jun 08, 2005	26.75	26.83	26.62	26.68	898,360	-0.06(-0.24%)
Jun 07, 2005	26.79	26.97	26.67	26.74	1,729,301	+0.05(+0.18%)
Jun 06, 2005	26.86	26.91	26.68	26.70	1,180,188	-0.18(-0.67%)
Jun 03, 2005	26.86	26.99	26.70	26.88	1,145,965	+0.05(+0.20%)
Jun 02, 2005	26.82	26.89	26.78	26.82	1,103,186	-0.05(-0.20%)
Jun 01, 2005	26.57	27.04	26.47	26.88	2,099,254	+0.28(+1.05%)
May 31, 2005	26.59	26.74	26.51	26.60	1,620,813	+0.11(+0.40%)
May 27, 2005	26.31	26.51	26.31	26.49	1,100,619	+0.18(+0.69%)
May 26, 2005	26.36	26.47	26.25	26.31	1,916,160	-0.06(-0.22%)
May 25, 2005	26.48	26.56	26.27	26.37	2,089,329	-0.19(-0.73%)
May 24, 2005	26.58	26.70	26.43	26.56	1,656,063	+0.00(+0.00%)
May 23, 2005	26.73	26.74	26.47	26.56	3,528,246	-0.16(-0.59%)
May 20, 2005	26.74	26.74	26.55	26.72	1,955,003	+0.04(+0.15%)
May 19, 2005	26.74	26.81	26.53	26.68	1,933,613	-0.08(-0.28%)
May 18, 2005	26.74	26.94	26.61	26.75	1,958,083	+0.11(+0.39%)
May 17, 2005	26.44	26.69	26.40	26.65	2,517,462	+0.04(+0.13%)
May 16, 2005	26.19	26.67	26.15	26.61	4,813,329	+0.09(+0.33%)
May 13, 2005	26.65	26.78	26.30	26.53	4,816,067	-0.04(-0.13%)
May 12, 2005	26.59	26.64	26.42	26.56	2,443,711	-0.03(-0.11%)
May 11, 2005	26.29	26.65	26.20	26.59	3,211,681	+0.36(+1.38%)
May 10, 2005	26.13	26.31	26.01	26.23	2,544,327	+0.02(+0.07%)
May 09, 2005	25.96	26.22	25.84	26.21	2,674,205	+0.33(+1.29%)
May 06, 2005	25.80	25.96	25.64	25.88	2,688,407	+0.13(+0.52%)
May 05, 2005	25.49	25.77	25.44	25.74	2,159,487	+0.17(+0.66%)
May 04, 2005	25.53	25.59	25.36	25.57	1,561,264	+0.04(+0.16%)
May 03, 2005	25.45	25.64	25.36	25.53	1,338,471	+0.05(+0.18%)
May 02, 2005	25.42	25.51	25.35	25.49	1,141,858	+0.19(+0.76%)
Apr 29, 2005	25.13	25.32	24.98	25.29	2,467,496	+0.23(+0.91%)
Apr 28, 2005	25.36	25.47	25.05	25.06	1,795,351	-0.32(-1.27%)
Apr 27, 2005	25.29	25.51	25.07	25.39	2,735,978	+0.08(+0.30%)
Apr 26, 2005	25.40	25.51	25.23	25.31	1,423,002	-0.16(-0.64%)
Apr 25, 2005	25.30	25.47	25.25	25.47	2,003,429	+0.25(+0.97%)
Apr 22, 2005	25.11	25.39	25.01	25.23	1,669,752	+0.12(+0.47%)
Apr 21, 2005	25.10	25.22	24.85	25.11	1,735,974	+0.30(+1.20%)
Apr 20, 2005	24.87	24.95	24.70	24.81	1,166,670	-0.09(-0.35%)
Apr 19, 2005	24.76	25.02	24.73	24.90	1,425,227	+0.16(+0.64%)
Apr 18, 2005	24.67	24.92	24.54	24.74	1,846,515	+0.08(+0.31%)
Apr 15, 2005	24.98	25.00	24.67	24.67	2,254,970	-0.32(-1.26%)
Apr 14, 2005	25.02	25.12	24.92	24.98	2,142,204	-0.03(-0.12%)
Apr 13, 2005	25.02	25.23	24.91	25.01	2,184,470	-0.12(-0.49%)
Apr 12, 2005	24.70	25.16	24.58	25.14	1,790,389	+0.36(+1.46%)
Apr 11, 2005	24.70	24.94	24.70	24.77	1,138,949	+0.11(+0.45%)
Apr 08, 2005	24.83	24.89	24.65	24.66	1,590,525	-0.16(-0.66%)
Apr 07, 2005	24.67	24.84	24.59	24.83	1,297,916	+0.20(+0.83%)
Apr 06, 2005	24.64	24.77	24.57	24.62	1,010,099	+0.01(+0.02%)
Apr 05, 2005	24.38	24.61	24.34	24.61	972,796	+0.30(+1.23%)
Apr 04, 2005	24.46	24.49	24.25	24.32	2,036,968	-0.13(-0.55%)
Apr 01, 2005	24.78	24.90	24.40	24.45	1,806,474	-0.20(-0.81%)
Mar 31, 2005	24.54	24.74	24.52	24.65	3,489,574	+0.18(+0.72%)
Mar 30, 2005	24.20	24.50	24.20	24.47	1,490,251	+0.27(+1.14%)
Mar 29, 2005	24.42	24.42	24.10	24.20	1,525,159	-0.13(-0.53%)
Mar 28, 2005	24.50	24.57	24.32	24.33	994,185	-0.08(-0.31%)
Mar 24, 2005	24.39	24.58	24.33	24.40	1,254,795	+0.15(+0.63%)
Mar 23, 2005	24.24	24.31	24.02	24.25	1,991,280	-0.05(-0.19%)
Mar 22, 2005	24.54	24.61	24.25	24.30	2,913,767	-0.20(-0.81%)
Mar 21, 2005	24.54	24.60	24.36	24.50	2,489,399	+0.04(+0.17%)
Mar 18, 2005	24.84	24.85	24.23	24.46	3,938,069	-0.26(-1.04%)
Mar 17, 2005	24.80	24.97	24.63	24.71	1,283,543	+0.06(+0.26%)
Mar 16, 2005	24.94	24.94	24.43	24.65	1,901,272	-0.13(-0.54%)
Mar 15, 2005	25.04	25.09	24.72	24.78	1,265,062	-0.08(-0.33%)
Mar 14, 2005	24.71	24.92	24.67	24.87	1,707,398	+0.38(+1.55%)
Mar 11, 2005	24.66	24.81	24.49	24.49	1,252,742	-0.18(-0.71%)
Mar 10, 2005	24.60	24.69	24.34	24.66	2,478,448	+0.29(+1.17%)
Mar 09, 2005	24.75	24.76	24.34	24.38	3,016,608	-0.45(-1.81%)
Mar 08, 2005	25.13	25.13	24.81	24.83	1,720,231	-0.30(-1.21%)
Mar 07, 2005	25.21	25.23	25.01	25.13	1,658,801	+0.05(+0.21%)
Mar 04, 2005	24.87	25.25	24.87	25.08	2,431,048	+0.30(+1.20%)
Mar 03, 2005	24.92	24.99	24.75	24.78	1,905,379	-0.09(-0.35%)
Mar 02, 2005	24.92	25.01	24.78	24.87	1,630,224	-0.12(-0.47%)
Mar 01, 2005	25.01	25.18	24.88	24.98	2,594,293	+0.00(+0.00%)
Feb 28, 2005	25.26	25.30	24.93	24.98	1,849,253	-0.20(-0.81%)
Feb 25, 2005	24.97	25.29	24.88	25.19	1,982,039	+0.23(+0.91%)
Feb 24, 2005	24.87	25.00	24.85	24.96	1,374,748	+0.20(+0.83%)
Feb 23, 2005	24.92	25.06	24.76	24.76	1,446,788	+0.02(+0.09%)
Feb 22, 2005	25.36	25.37	24.73	24.73	2,094,634	-0.67(-2.62%)
Feb 18, 2005	25.70	25.70	25.28	25.40	1,681,217	-0.30(-1.18%)
Feb 17, 2005	25.78	25.82	25.67	25.70	1,444,734	-0.08(-0.29%)
Feb 16, 2005	25.72	25.80	25.55	25.78	1,330,600	+0.06(+0.23%)
Feb 15, 2005	25.85	25.86	25.66	25.72	1,229,299	-0.04(-0.14%)
Feb 14, 2005	25.98	25.98	25.66	25.75	4,029,959	-0.31(-1.19%)
Feb 11, 2005	26.06	26.13	25.90	26.06	2,355,757	+0.00(+0.00%)
Feb 10, 2005	25.89	26.06	25.80	26.06	1,508,047	+0.23(+0.88%)
Feb 09, 2005	25.77	25.87	25.71	25.84	1,260,955	+0.12(+0.48%)
Feb 08, 2005	25.81	25.89	25.70	25.71	1,569,478	-0.09(-0.34%)
Feb 07, 2005	25.82	25.83	25.66	25.80	1,258,046	-0.02(-0.09%)
Feb 04, 2005	25.63	25.82	25.51	25.82	1,732,894	+0.34(+1.35%)
Feb 03, 2005	25.57	25.57	25.39	25.48	1,705,687	-0.09(-0.37%)
Feb 02, 2005	25.60	25.61	25.46	25.57	1,425,740	-0.04(-0.14%)
Feb 01, 2005	25.54	25.70	25.47	25.61	1,927,795	-0.03(-0.11%)
Jan 31, 2005	25.60	25.70	25.28	25.64	1,747,610	+0.33(+1.32%)
Jan 28, 2005	25.48	25.48	25.14	25.30	1,452,092	-0.18(-0.69%)
Jan 27, 2005	25.53	25.53	25.24	25.48	3,283,379	-0.09(-0.34%)
Jan 26, 2005	25.33	25.61	25.30	25.57	1,310,921	+0.28(+1.11%)
Jan 25, 2005	25.54	25.66	25.29	25.29	2,506,682	-0.18(-0.71%)
Jan 24, 2005	25.39	25.70	25.39	25.47	1,181,557	+0.11(+0.41%)
Jan 21, 2005	25.51	25.60	25.34	25.36	1,265,918	-0.15(-0.57%)
Jan 20, 2005	25.48	25.66	25.43	25.51	988,538	-0.04(-0.16%)
Jan 19, 2005	25.70	25.80	25.54	25.55	870,297	-0.15(-0.59%)
Jan 18, 2005	25.33	25.70	25.26	25.70	1,404,351	+0.32(+1.27%)
Jan 14, 2005	25.48	25.63	25.32	25.38	1,287,136	-0.04(-0.14%)
Jan 13, 2005	25.44	25.57	25.36	25.42	1,024,130	+0.01(+0.02%)
Jan 12, 2005	25.43	25.51	25.25	25.41	1,161,708	+0.08(+0.32%)
Jan 11, 2005	25.48	25.49	25.18	25.33	1,740,765	-0.05(-0.18%)
Jan 10, 2005	25.11	25.42	25.08	25.37	2,087,105	+0.32(+1.28%)
Jan 07, 2005	25.12	25.22	24.90	25.05	1,494,871	+0.07(+0.28%)
Jan 06, 2005	24.92	25.04	24.91	24.98	1,521,565	+0.03(+0.12%)
Jan 05, 2005	25.11	25.12	24.86	24.95	3,621,162	-0.27(-1.09%)
Jan 04, 2005	25.37	25.47	25.22	25.23	1,984,435	-0.08(-0.30%)
Jan 03, 2005	25.57	25.66	25.18	25.30	2,277,386	-0.26(-1.03%)
Dec 31, 2004	25.81	25.81	25.57	25.57	714,581	-0.26(-1.00%)
Dec 30, 2004	25.74	25.94	25.73	25.82	1,016,259	+0.08(+0.32%)
Dec 29, 2004	25.76	25.80	25.61	25.74	927,107	+0.06(+0.23%)
Dec 28, 2004	25.77	25.85	25.59	25.68	1,588,301	+0.04(+0.16%)
Dec 27, 2004	26.06	26.12	25.64	25.64	1,468,862	-0.42(-1.61%)
Dec 23, 2004	26.05	26.08	25.85	26.06	2,037,823	+0.11(+0.40%)
Dec 22, 2004	26.12	26.12	25.91	25.96	1,656,918	-0.11(-0.40%)
Dec 21, 2004	25.80	26.09	25.73	26.06	1,403,495	+0.24(+0.93%)
Dec 20, 2004	25.91	25.98	25.76	25.82	1,818,452	+0.06(+0.25%)
Dec 17, 2004	25.81	25.86	25.64	25.76	2,382,794	-0.07(-0.27%)
Dec 16, 2004	26.15	26.15	25.73	25.83	1,715,269	-0.18(-0.67%)
Dec 15, 2004	26.08	26.09	25.85	26.01	1,547,746	-0.04(-0.16%)
Dec 14, 2004	25.89	26.06	25.73	26.05	1,063,487	+0.18(+0.70%)
Dec 13, 2004	25.57	25.88	25.47	25.87	939,941	+0.47(+1.86%)
Dec 10, 2004	25.80	25.80	25.22	25.39	1,399,731	+0.05(+0.21%)
Dec 09, 2004	25.35	25.54	25.34	25.34	1,371,496	-0.08(-0.30%)
Dec 08, 2004	25.58	25.67	25.40	25.42	1,331,455	-0.14(-0.55%)
Dec 07, 2004	25.71	25.79	25.56	25.56	1,393,913	-0.21(-0.82%)
Dec 06, 2004	25.51	25.77	25.35	25.77	1,581,969	+0.29(+1.15%)
Dec 03, 2004	25.66	25.70	25.42	25.47	2,358,495	+0.06(+0.23%)
Dec 02, 2004	25.45	25.57	25.27	25.42	1,600,279	-0.20(-0.80%)
Dec 01, 2004	25.76	25.77	25.21	25.62	3,077,355	-0.01(-0.02%)
Nov 30, 2004	26.06	26.12	25.63	25.63	1,880,910	-0.53(-2.03%)
Nov 29, 2004	26.53	26.53	26.05	26.16	1,190,627	-0.37(-1.41%)
Nov 26, 2004	26.47	26.59	26.44	26.53	358,317	+0.20(+0.78%)
Nov 24, 2004	26.50	26.57	26.29	26.33	1,084,363	-0.06(-0.22%)
Nov 23, 2004	26.12	26.51	26.12	26.39	1,273,618	+0.09(+0.33%)
Nov 22, 2004	26.12	26.30	26.05	26.30	1,111,229	+0.26(+1.01%)
Nov 19, 2004	26.17	26.30	25.87	26.03	1,196,273	-0.13(-0.51%)
Nov 18, 2004	26.12	26.26	26.11	26.17	770,194	+0.05(+0.20%)
Nov 17, 2004	26.30	26.39	26.05	26.12	1,349,936	-0.18(-0.67%)
Nov 16, 2004	26.36	26.54	26.27	26.29	728,270	-0.07(-0.27%)
Nov 15, 2004	26.56	26.63	26.32	26.36	808,695	-0.28(-1.05%)
Nov 12, 2004	26.39	26.64	26.25	26.64	954,828	+0.29(+1.09%)
Nov 11, 2004	26.13	26.43	25.98	26.36	1,054,589	+0.37(+1.42%)
Nov 10, 2004	25.98	26.13	25.77	25.99	1,377,999	+0.12(+0.47%)
Nov 09, 2004	26.07	26.11	25.82	25.87	1,307,841	-0.20(-0.78%)
Nov 08, 2004	25.99	26.17	25.98	26.07	3,105,418	-0.25(-0.95%)
Nov 05, 2004	26.40	26.40	25.95	26.32	2,976,738	-0.08(-0.31%)
Nov 04, 2004	25.64	26.40	25.62	26.40	2,239,912	+0.77(+2.99%)
Nov 03, 2004	25.33	25.66	25.33	25.64	1,688,746	+0.56(+2.21%)
Nov 02, 2004	25.39	25.41	25.08	25.08	2,286,113	-0.34(-1.36%)

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.