Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	41.10	41.55	40.90	41.23	7,802,288	+0.30(+0.73%)
Oct 28, 2005	40.08	40.98	39.41	40.93	7,699,545	+1.05(+2.63%)
Oct 27, 2005	40.95	40.98	39.63	39.88	6,924,542	-0.95(-2.34%)
Oct 26, 2005	40.80	41.17	40.20	40.83	10,645,442	+0.30(+0.74%)
Oct 25, 2005	39.21	40.58	38.06	40.53	16,318,465	+0.41(+1.03%)
Oct 24, 2005	39.35	40.40	39.23	40.12	10,970,501	+0.83(+2.11%)
Oct 21, 2005	38.16	39.49	37.61	39.29	9,651,667	+1.58(+4.19%)
Oct 20, 2005	37.62	38.38	37.26	37.71	6,750,055	+0.09(+0.24%)
Oct 19, 2005	37.31	37.68	36.64	37.62	8,313,347	+0.25(+0.68%)
Oct 18, 2005	36.42	37.68	36.29	37.37	9,842,096	+0.94(+2.59%)
Oct 17, 2005	36.24	36.99	35.74	36.42	10,098,955	+0.61(+1.70%)
Oct 14, 2005	35.40	35.87	33.70	35.81	20,550,424	+0.77(+2.19%)
Oct 13, 2005	36.02	36.02	32.19	35.05	31,912,414	-0.97(-2.70%)
Oct 12, 2005	40.08	37.59	35.57	36.02	10,131,726	-1.44(-3.83%)
Oct 11, 2005	37.25	37.71	37.03	37.45	4,007,873	+0.21(+0.55%)
Oct 10, 2005	38.10	38.12	36.86	37.25	5,775,766	-0.64(-1.68%)
Oct 07, 2005	37.94	38.27	37.79	37.88	3,925,501	+0.04(+0.11%)
Oct 06, 2005	37.94	37.99	37.03	37.84	8,402,805	-0.09(-0.24%)
Oct 05, 2005	38.61	38.69	37.60	37.94	5,287,735	-0.52(-1.37%)
Oct 04, 2005	38.95	39.12	38.36	38.46	3,702,300	-0.30(-0.78%)
Oct 03, 2005	38.29	39.12	37.83	38.76	11,370,845	+0.68(+1.79%)
Sep 30, 2005	37.60	38.39	37.53	38.08	5,078,706	+0.48(+1.28%)
Sep 29, 2005	36.69	37.99	36.69	37.60	7,110,542	+0.87(+2.37%)
Sep 28, 2005	37.17	37.57	36.02	36.73	7,827,088	-0.36(-0.96%)
Sep 27, 2005	37.60	37.90	36.86	37.09	5,532,193	-0.58(-1.53%)
Sep 26, 2005	37.00	37.85	37.00	37.66	6,800,541	+0.79(+2.14%)
Sep 23, 2005	36.69	37.40	36.72	36.87	6,787,255	-0.50(-1.33%)
Sep 22, 2005	36.30	37.51	36.03	37.37	9,114,036	+1.23(+3.40%)
Sep 21, 2005	36.13	37.01	35.79	36.14	9,555,124	+0.14(+0.39%)
Sep 20, 2005	34.55	37.03	34.55	36.00	17,463,698	+1.46(+4.22%)
Sep 19, 2005	34.77	34.97	34.23	34.55	7,367,401	-0.51(-1.45%)
Sep 16, 2005	34.40	35.20	34.24	35.06	8,034,346	+1.13(+3.33%)
Sep 15, 2005	33.98	34.16	33.85	33.93	1,961,865	-0.09(-0.27%)
Sep 14, 2005	34.01	34.29	33.96	34.02	3,406,470	-0.07(-0.20%)
Sep 13, 2005	33.87	34.72	33.81	34.09	4,748,333	-0.20(-0.58%)
Sep 12, 2005	34.44	34.80	34.01	34.28	5,488,793	-0.06(-0.18%)
Sep 09, 2005	33.99	34.54	33.99	34.34	4,155,788	+0.06(+0.16%)
Sep 08, 2005	33.67	34.60	33.56	34.29	6,370,968	+0.41(+1.20%)
Sep 07, 2005	33.76	33.98	33.65	33.88	4,766,933	+0.25(+0.74%)
Sep 06, 2005	33.28	34.01	32.97	33.63	8,246,033	-0.09(-0.27%)
Sep 02, 2005	33.76	34.41	33.31	33.73	9,066,208	-0.27(-0.80%)
Sep 01, 2005	31.51	34.09	31.50	34.00	16,874,696	+2.66(+8.48%)
Aug 31, 2005	30.82	31.34	30.60	31.34	7,799,631	+0.52(+1.68%)
Aug 30, 2005	30.37	30.84	30.19	30.82	3,771,386	+0.45(+1.47%)
Aug 29, 2005	30.37	30.71	30.03	30.38	3,395,842	+0.01(+0.02%)
Aug 26, 2005	30.50	30.75	30.32	30.37	3,890,072	-0.20(-0.65%)
Aug 25, 2005	31.17	31.27	30.48	30.57	4,280,674	-0.49(-1.57%)
Aug 24, 2005	30.90	31.34	30.83	31.06	2,890,097	-0.05(-0.16%)
Aug 23, 2005	30.82	31.47	30.82	31.11	4,951,162	+0.21(+0.67%)
Aug 22, 2005	30.86	31.11	30.50	30.90	5,735,023	+0.02(+0.07%)
Aug 19, 2005	30.26	30.88	30.07	30.88	7,941,346	+0.76(+2.52%)
Aug 18, 2005	29.99	30.31	29.82	30.12	7,945,774	+0.10(+0.34%)
Aug 17, 2005	29.98	30.70	29.94	30.02	16,200,665	-0.92(-2.97%)
Aug 16, 2005	31.04	31.39	30.15	30.94	24,462,640	-0.02(-0.07%)
Aug 15, 2005	33.39	33.80	30.55	30.96	21,902,030	-2.14(-6.47%)
Aug 12, 2005	32.80	33.42	32.54	33.10	4,725,304	+0.30(+0.91%)
Aug 11, 2005	32.71	32.93	32.36	32.80	6,284,168	+0.10(+0.32%)
Aug 10, 2005	33.31	33.81	32.70	32.70	7,567,573	-0.40(-1.20%)
Aug 09, 2005	32.63	33.14	32.25	33.09	6,517,111	+0.34(+1.02%)
Aug 08, 2005	33.47	33.76	32.66	32.76	3,501,242	-0.68(-2.05%)
Aug 05, 2005	34.05	34.29	33.09	33.44	4,819,190	-0.63(-1.86%)
Aug 04, 2005	34.42	34.42	33.81	34.08	4,212,474	-0.37(-1.07%)
Aug 03, 2005	34.72	34.83	34.26	34.44	4,440,989	-0.43(-1.23%)
Aug 02, 2005	34.14	34.99	33.78	34.87	6,432,083	+0.62(+1.82%)
Aug 01, 2005	33.97	34.35	33.88	34.25	5,913,052	+0.26(+0.76%)
Jul 29, 2005	33.67	34.20	33.54	33.99	3,897,158	+0.06(+0.18%)
Jul 28, 2005	33.52	33.98	33.29	33.93	5,233,706	+0.58(+1.74%)
Jul 27, 2005	34.12	34.15	33.35	33.35	7,724,345	-0.92(-2.68%)
Jul 26, 2005	32.40	34.27	32.23	34.27	15,898,635	+0.73(+2.19%)
Jul 25, 2005	34.41	34.60	33.53	33.53	5,089,334	-0.71(-2.08%)
Jul 22, 2005	34.84	35.11	33.99	34.24	4,822,733	-0.42(-1.20%)
Jul 21, 2005	34.64	35.56	34.27	34.66	9,411,638	+0.25(+0.72%)
Jul 20, 2005	34.46	34.86	34.23	34.41	5,458,679	-0.36(-1.04%)
Jul 19, 2005	34.35	35.04	34.00	34.77	7,066,257	+0.59(+1.73%)
Jul 18, 2005	34.44	34.75	34.10	34.18	5,793,480	-0.25(-0.73%)
Jul 15, 2005	34.21	34.46	33.95	34.43	5,742,994	+0.38(+1.12%)
Jul 14, 2005	34.02	34.89	33.97	34.05	13,968,656	+0.01(+0.04%)
Jul 13, 2005	33.74	34.29	33.19	34.04	10,925,329	+0.32(+0.95%)
Jul 12, 2005	32.89	33.98	32.76	33.72	7,954,631	+0.81(+2.47%)
Jul 11, 2005	32.80	33.30	32.74	32.91	5,770,451	+0.10(+0.31%)
Jul 08, 2005	33.12	33.65	32.21	32.80	12,800,394	-0.32(-0.96%)
Jul 07, 2005	33.01	33.22	32.59	33.12	9,163,637	-0.09(-0.28%)
Jul 06, 2005	33.76	34.72	33.12	33.21	15,366,318	-0.54(-1.61%)
Jul 05, 2005	32.52	33.98	32.43	33.76	12,703,851	+0.55(+1.65%)
Jul 01, 2005	33.86	33.86	32.12	33.21	13,398,253	-0.15(-0.46%)
Jun 30, 2005	34.16	34.30	33.13	33.36	19,701,908	-1.18(-3.42%)
Jun 29, 2005	31.73	34.75	31.73	34.54	52,998,696	+3.95(+12.90%)
Jun 28, 2005	29.04	30.70	29.02	30.60	11,754,361	+1.75(+6.07%)
Jun 27, 2005	28.68	29.09	28.45	28.85	4,192,102	+0.18(+0.61%)
Jun 24, 2005	28.87	29.17	28.39	28.67	6,319,596	-0.06(-0.20%)
Jun 23, 2005	29.83	30.01	28.57	28.73	8,918,293	-1.10(-3.68%)
Jun 22, 2005	28.65	30.00	28.46	29.83	11,540,017	+1.18(+4.11%)
Jun 21, 2005	28.36	28.71	28.29	28.65	4,166,416	+0.41(+1.44%)
Jun 20, 2005	28.80	28.81	28.06	28.24	4,809,448	-0.56(-1.93%)
Jun 17, 2005	29.00	29.04	28.52	28.80	4,013,187	-0.09(-0.32%)
Jun 16, 2005	29.25	29.52	28.58	28.89	8,006,003	-0.26(-0.88%)
Jun 15, 2005	28.51	29.47	28.51	29.15	9,179,579	+0.70(+2.47%)
Jun 14, 2005	28.11	28.69	27.77	28.45	8,459,491	-0.05(-0.18%)
Jun 13, 2005	27.92	29.02	27.47	28.50	10,359,356	+0.58(+2.07%)
Jun 10, 2005	28.14	28.16	27.38	27.92	5,043,277	-0.19(-0.68%)
Jun 09, 2005	27.44	28.20	27.21	28.11	6,572,026	+0.62(+2.26%)
Jun 08, 2005	27.66	28.13	27.34	27.49	9,997,983	-0.15(-0.56%)
Jun 07, 2005	28.56	29.12	27.61	27.64	13,485,940	-0.78(-2.76%)
Jun 06, 2005	27.44	28.45	26.68	28.43	15,793,234	+0.63(+2.28%)
Jun 03, 2005	26.59	27.94	26.54	27.80	17,115,612	+1.60(+6.12%)
Jun 02, 2005	24.33	26.31	24.33	26.19	15,206,004	+2.03(+8.41%)
Jun 01, 2005	23.96	24.60	23.82	24.16	8,070,661	-0.25(-1.01%)
May 31, 2005	24.03	24.42	23.72	24.41	8,320,433	+0.38(+1.59%)
May 27, 2005	23.94	24.10	23.85	24.03	2,694,353	+0.06(+0.23%)
May 26, 2005	23.89	24.01	23.80	23.97	3,760,757	+0.19(+0.81%)
May 25, 2005	24.21	24.26	23.63	23.78	4,417,960	-0.31(-1.29%)
May 24, 2005	23.86	24.17	23.65	24.09	5,192,963	+0.17(+0.73%)
May 23, 2005	23.65	24.16	23.62	23.91	9,160,979	+0.32(+1.33%)
May 20, 2005	23.13	23.62	22.92	23.60	5,430,336	+0.47(+2.01%)
May 19, 2005	23.08	23.13	22.76	23.13	5,061,877	+0.06(+0.25%)
May 18, 2005	22.94	23.08	22.63	23.08	7,252,257	+0.37(+1.64%)
May 17, 2005	22.33	23.03	22.27	22.70	8,234,518	+0.35(+1.56%)
May 16, 2005	21.96	22.36	21.82	22.36	7,362,972	+0.78(+3.59%)
May 13, 2005	21.60	21.81	21.31	21.58	4,868,791	+0.19(+0.87%)
May 12, 2005	21.99	22.02	21.40	21.40	4,901,562	-0.65(-2.94%)
May 11, 2005	21.80	22.13	21.65	22.04	4,570,304	-0.12(-0.52%)
May 10, 2005	22.43	22.43	22.10	22.16	2,909,583	-0.34(-1.52%)
May 09, 2005	22.49	22.52	22.21	22.50	2,981,326	+0.10(+0.46%)
May 06, 2005	22.47	22.58	22.31	22.40	3,486,185	+0.05(+0.23%)
May 05, 2005	22.39	22.80	22.08	22.35	5,766,908	+0.01(+0.04%)
May 04, 2005	21.73	22.60	21.69	22.34	8,708,378	+0.69(+3.17%)
May 03, 2005	21.78	22.13	21.56	21.65	5,936,966	-0.13(-0.62%)
May 02, 2005	22.13	22.35	21.55	21.78	7,155,714	-0.29(-1.31%)
Apr 29, 2005	22.23	22.24	21.51	22.07	6,605,683	+0.08(+0.36%)
Apr 28, 2005	22.37	22.52	21.88	22.00	5,909,509	-0.37(-1.66%)
Apr 27, 2005	21.45	22.56	21.40	22.37	13,420,396	+0.98(+4.59%)
Apr 26, 2005	20.90	21.76	20.89	21.38	14,235,257	+1.29(+6.40%)
Apr 25, 2005	19.33	20.23	19.28	20.10	7,412,572	+0.79(+4.10%)
Apr 22, 2005	19.19	19.64	19.00	19.31	5,470,193	+0.12(+0.61%)
Apr 21, 2005	19.33	19.60	18.49	19.19	13,427,482	-0.14(-0.74%)
Apr 20, 2005	19.72	19.86	19.08	19.33	5,171,706	-0.41(-2.07%)
Apr 19, 2005	19.76	19.76	19.53	19.74	5,305,449	+0.24(+1.25%)
Apr 18, 2005	19.41	19.87	19.00	19.50	8,004,232	+0.19(+0.96%)
Apr 15, 2005	19.95	20.22	19.19	19.31	11,852,676	-0.90(-4.44%)
Apr 14, 2005	20.99	21.07	20.13	20.21	8,895,264	-0.76(-3.64%)
Apr 13, 2005	20.94	21.12	20.92	20.97	3,586,271	+0.03(+0.13%)
Apr 12, 2005	20.81	20.99	20.71	20.94	5,289,507	+0.03(+0.16%)
Apr 11, 2005	21.06	21.08	20.89	20.91	2,621,724	-0.13(-0.62%)
Apr 08, 2005	21.21	21.37	20.88	21.04	2,805,068	-0.17(-0.81%)
Apr 07, 2005	21.30	21.42	21.09	21.21	3,590,700	-0.20(-0.95%)
Apr 06, 2005	21.29	21.65	21.29	21.42	3,737,729	+0.10(+0.47%)
Apr 05, 2005	21.27	21.43	21.03	21.32	4,321,417	-0.01(-0.03%)
Apr 04, 2005	20.72	21.45	20.46	21.32	8,009,546	+0.61(+2.92%)
Apr 01, 2005	21.72	21.80	20.41	20.72	16,878,238	-1.19(-5.43%)
Mar 31, 2005	21.81	22.10	21.71	21.91	2,709,410	+0.06(+0.25%)
Mar 30, 2005	21.41	21.86	21.38	21.85	3,275,384	+0.44(+2.06%)
Mar 29, 2005	21.95	22.06	21.37	21.41	4,395,817	-0.61(-2.76%)
Mar 28, 2005	21.82	22.23	21.79	22.02	3,127,469	+0.20(+0.92%)
Mar 24, 2005	21.68	21.92	21.59	21.82	2,878,583	+0.30(+1.42%)
Mar 23, 2005	21.37	21.78	21.32	21.51	5,103,506	-0.37(-1.68%)
Mar 22, 2005	22.51	22.51	21.82	21.88	4,146,045	-0.54(-2.41%)
Mar 21, 2005	22.27	22.54	22.19	22.42	5,982,138	+0.59(+2.68%)
Mar 18, 2005	21.88	22.02	21.72	21.83	4,756,304	-0.05(-0.21%)
Mar 17, 2005	22.22	22.26	21.85	21.88	3,728,872	-0.35(-1.58%)
Mar 16, 2005	22.33	22.39	22.13	22.23	3,420,642	-0.18(-0.80%)
Mar 15, 2005	22.13	22.57	22.13	22.41	4,290,417	+0.19(+0.85%)
Mar 14, 2005	22.30	22.43	21.90	22.22	5,958,224	-0.05(-0.24%)
Mar 11, 2005	22.34	22.49	22.08	22.28	6,254,939	-0.07(-0.30%)
Mar 10, 2005	21.65	22.38	21.65	22.34	8,458,605	+0.69(+3.18%)
Mar 09, 2005	21.85	21.90	21.32	21.65	7,787,231	-0.31(-1.40%)
Mar 08, 2005	21.98	22.27	21.70	21.96	5,277,107	-0.02(-0.10%)
Mar 07, 2005	22.24	22.54	21.75	21.99	8,101,661	-0.26(-1.16%)
Mar 04, 2005	21.88	22.81	21.88	22.24	10,868,643	+0.38(+1.73%)
Mar 03, 2005	22.66	22.66	21.53	21.86	17,626,670	-0.60(-2.68%)
Mar 02, 2005	24.02	24.02	22.03	22.47	34,636,880	-2.37(-9.55%)
Mar 01, 2005	23.37	24.89	23.37	24.84	11,450,560	+1.51(+6.48%)
Feb 28, 2005	23.80	23.86	23.29	23.33	5,753,623	-0.51(-2.15%)
Feb 25, 2005	23.71	23.95	23.42	23.84	4,096,445	+0.13(+0.54%)
Feb 24, 2005	23.47	23.88	23.23	23.71	5,065,420	+0.25(+1.04%)
Feb 23, 2005	23.72	23.99	23.31	23.47	6,117,653	-0.23(-0.99%)
Feb 22, 2005	23.94	24.46	23.54	23.70	6,199,139	-0.52(-2.15%)
Feb 18, 2005	23.95	24.32	23.88	24.22	4,939,648	+0.17(+0.69%)
Feb 17, 2005	24.33	24.58	23.96	24.05	5,840,423	-0.35(-1.42%)
Feb 16, 2005	23.95	24.48	23.46	24.40	10,480,699	+0.45(+1.89%)
Feb 15, 2005	23.85	24.04	23.62	23.95	5,615,451	+0.10(+0.40%)
Feb 14, 2005	23.79	23.94	23.52	23.85	5,018,477	+0.20(+0.84%)
Feb 11, 2005	23.28	23.78	23.03	23.65	6,002,509	+0.37(+1.59%)
Feb 10, 2005	23.06	23.40	22.77	23.28	8,368,262	+0.36(+1.58%)
Feb 09, 2005	23.75	23.76	22.81	22.92	8,552,491	-0.83(-3.51%)
Feb 08, 2005	23.62	23.87	23.46	23.75	8,270,833	+0.20(+0.83%)
Feb 07, 2005	23.43	23.68	23.14	23.56	9,294,723	+0.42(+1.81%)
Feb 04, 2005	22.02	23.15	21.90	23.14	10,858,015	+1.10(+4.99%)
Feb 03, 2005	21.90	22.33	21.51	22.04	7,754,459	+0.09(+0.43%)
Feb 02, 2005	21.71	22.28	21.71	21.94	13,029,795	+0.32(+1.50%)
Feb 01, 2005	21.85	22.13	21.01	21.62	30,624,580	-2.60(-10.72%)
Jan 31, 2005	24.08	24.36	23.86	24.22	9,388,609	+0.57(+2.39%)
Jan 28, 2005	24.05	24.05	23.05	23.65	12,290,220	-0.05(-0.20%)
Jan 27, 2005	22.92	23.71	22.62	23.70	14,177,685	+1.45(+6.49%)
Jan 26, 2005	21.18	22.30	20.93	22.25	10,736,671	+1.28(+6.11%)
Jan 25, 2005	20.89	21.50	20.72	20.97	10,292,927	+0.08(+0.38%)
Jan 24, 2005	21.40	21.51	20.79	20.89	14,404,429	-0.81(-3.74%)
Jan 21, 2005	21.91	22.12	21.57	21.70	10,081,240	-0.54(-2.45%)
Jan 20, 2005	22.95	22.95	21.84	22.25	15,472,605	-0.81(-3.53%)
Jan 19, 2005	23.54	23.61	23.00	23.06	4,470,218	-0.24(-1.02%)
Jan 18, 2005	23.43	23.43	23.15	23.30	4,634,075	-0.15(-0.66%)
Jan 14, 2005	23.38	23.60	23.18	23.45	2,643,867	+0.03(+0.13%)
Jan 13, 2005	23.38	23.75	22.94	23.42	7,157,485	+0.04(+0.17%)
Jan 12, 2005	23.99	24.16	22.58	23.38	16,803,838	-0.60(-2.51%)
Jan 11, 2005	24.25	24.29	23.94	23.99	5,148,677	-0.34(-1.40%)
Jan 10, 2005	24.57	24.67	24.13	24.32	7,263,772	-0.24(-0.99%)
Jan 07, 2005	25.01	25.19	24.51	24.57	4,980,391	-0.44(-1.76%)
Jan 06, 2005	24.56	25.12	24.40	25.01	5,159,306	+0.45(+1.84%)
Jan 05, 2005	24.22	24.75	24.12	24.56	8,288,547	+0.34(+1.40%)
Jan 04, 2005	24.61	24.97	23.71	24.22	12,049,305	-0.38(-1.56%)
Jan 03, 2005	25.85	26.00	24.58	24.60	9,114,036	-1.22(-4.72%)
Dec 31, 2004	25.74	25.95	25.66	25.82	1,661,606	+0.08(+0.29%)
Dec 30, 2004	25.73	25.86	25.60	25.75	1,806,864	+0.01(+0.05%)
Dec 29, 2004	25.42	25.85	25.35	25.73	5,214,221	+0.31(+1.23%)
Dec 28, 2004	24.73	25.48	24.73	25.42	3,075,212	+0.74(+3.00%)
Dec 27, 2004	25.10	25.16	24.67	24.68	1,828,121	-0.33(-1.31%)
Dec 23, 2004	24.99	25.16	24.96	25.01	913,175	+0.02(+0.09%)
Dec 22, 2004	24.87	25.13	24.71	24.99	2,490,638	+0.12(+0.48%)
Dec 21, 2004	24.64	25.06	24.53	24.87	3,371,042	+0.28(+1.13%)
Dec 20, 2004	24.90	25.01	24.52	24.59	4,975,077	-0.31(-1.26%)
Dec 17, 2004	25.09	25.29	24.79	24.90	3,454,299	-0.22(-0.87%)
Dec 16, 2004	25.30	25.33	25.09	25.12	2,424,209	-0.18(-0.71%)
Dec 15, 2004	25.37	25.51	25.13	25.30	2,470,267	+0.01(+0.04%)
Dec 14, 2004	25.48	25.48	25.04	25.29	3,092,926	-0.19(-0.76%)
Dec 13, 2004	25.36	25.55	25.24	25.48	5,024,677	+0.37(+1.48%)
Dec 10, 2004	24.68	25.29	24.64	25.11	5,049,477	+0.31(+1.25%)
Dec 09, 2004	24.24	24.85	24.06	24.80	5,667,708	+0.50(+2.07%)
Dec 08, 2004	24.24	24.30	23.88	24.30	4,577,389	+0.01(+0.03%)
Dec 07, 2004	24.61	24.78	24.10	24.29	8,072,432	-0.15(-0.61%)
Dec 06, 2004	24.32	24.61	24.27	24.44	6,711,969	+0.28(+1.16%)
Dec 03, 2004	23.82	24.16	23.45	24.16	8,333,719	+0.49(+2.06%)
Dec 02, 2004	23.44	23.91	23.27	23.67	10,021,011	+0.23(+1.00%)
Dec 01, 2004	22.24	23.49	22.17	23.44	12,119,277	+1.34(+6.08%)
Nov 30, 2004	22.24	22.48	21.98	22.10	5,006,077	-0.29(-1.31%)
Nov 29, 2004	22.35	22.62	21.73	22.39	7,673,859	+0.05(+0.24%)
Nov 26, 2004	22.52	22.73	22.24	22.34	2,568,581	-0.10(-0.43%)
Nov 24, 2004	22.87	22.94	22.35	22.43	6,871,399	-0.72(-3.13%)
Nov 23, 2004	22.78	23.18	22.68	23.16	3,256,784	+0.27(+1.20%)
Nov 22, 2004	22.72	23.03	22.17	22.88	6,136,253	+0.19(+0.82%)
Nov 19, 2004	23.03	23.24	22.58	22.70	4,933,448	-0.29(-1.24%)
Nov 18, 2004	22.87	23.11	22.40	22.98	5,428,564	+0.11(+0.48%)
Nov 17, 2004	22.98	23.55	22.38	22.87	10,678,214	+0.18(+0.78%)
Nov 16, 2004	23.82	23.91	22.64	22.69	8,017,517	-1.06(-4.46%)
Nov 15, 2004	23.11	23.87	23.11	23.75	8,713,692	+0.65(+2.80%)
Nov 12, 2004	22.63	23.19	22.13	23.11	6,427,654	+0.59(+2.64%)
Nov 11, 2004	22.49	23.09	21.91	22.51	13,656,883	+0.09(+0.42%)
Nov 10, 2004	21.50	22.51	21.44	22.42	11,670,218	+0.84(+3.90%)
Nov 09, 2004	21.14	21.60	20.99	21.58	7,136,228	+0.42(+1.98%)
Nov 08, 2004	20.36	21.29	20.23	21.16	6,021,109	+0.80(+3.92%)
Nov 05, 2004	21.13	21.14	20.28	20.36	5,423,250	-0.75(-3.54%)
Nov 04, 2004	21.12	21.17	20.58	21.11	5,191,192	-0.01(-0.04%)
Nov 03, 2004	20.55	21.17	20.55	21.12	10,554,214	+0.82(+4.02%)
Nov 02, 2004	19.94	20.44	19.83	20.30	7,076,885	+0.45(+2.28%)

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.