Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.79	13.80	13.65	13.75	1,967,207	-0.06(-0.44%)
Dec 29, 2005	13.88	13.97	13.81	13.81	1,670,415	-0.10(-0.71%)
Dec 28, 2005	14.04	14.06	13.83	13.91	1,867,991	-0.13(-0.93%)
Dec 27, 2005	14.03	14.04	13.91	14.04	2,023,016	+0.09(+0.67%)
Dec 23, 2005	14.03	14.05	13.94	13.95	1,531,000	-0.06(-0.40%)
Dec 22, 2005	13.98	14.03	13.91	14.00	2,590,512	+0.11(+0.81%)
Dec 21, 2005	13.87	13.91	13.77	13.89	4,309,467	+0.10(+0.75%)
Dec 20, 2005	13.82	13.85	13.68	13.79	3,586,946	+0.01(+0.10%)
Dec 19, 2005	14.09	14.11	13.70	13.77	2,709,186	-0.32(-2.26%)
Dec 16, 2005	14.03	14.19	14.03	14.09	2,630,070	+0.07(+0.47%)
Dec 15, 2005	14.09	14.19	13.98	14.03	2,678,395	-0.07(-0.46%)
Dec 14, 2005	14.03	14.45	13.96	14.09	5,555,436	+0.22(+1.62%)
Dec 13, 2005	13.56	13.87	13.56	13.87	1,983,672	+0.23(+1.72%)
Dec 12, 2005	13.87	13.89	13.59	13.63	1,890,015	-0.16(-1.19%)
Dec 09, 2005	13.57	13.81	13.56	13.80	2,256,087	+0.23(+1.69%)
Dec 08, 2005	13.39	13.61	13.39	13.57	3,144,110	+0.16(+1.22%)
Dec 07, 2005	13.56	13.68	13.37	13.40	5,831,273	-0.30(-2.18%)
Dec 06, 2005	13.77	13.81	13.64	13.70	1,958,226	+0.01(+0.10%)
Dec 05, 2005	13.68	13.74	13.53	13.69	2,450,456	-0.05(-0.37%)
Dec 02, 2005	13.79	13.86	13.68	13.74	1,998,853	-0.11(-0.81%)
Dec 01, 2005	13.81	13.88	13.75	13.85	2,689,942	+0.10(+0.75%)
Nov 30, 2005	13.94	13.98	13.75	13.75	2,903,983	-0.12(-0.84%)
Nov 29, 2005	13.92	14.03	13.86	13.87	3,308,115	-0.05(-0.34%)
Nov 28, 2005	14.03	14.03	13.80	13.91	2,645,680	-0.07(-0.54%)
Nov 25, 2005	14.04	14.04	13.87	13.99	1,270,131	+0.08(+0.61%)
Nov 23, 2005	13.86	13.99	13.80	13.90	1,905,625	-0.03(-0.20%)
Nov 22, 2005	13.85	13.94	13.75	13.93	4,366,559	+0.08(+0.57%)
Nov 21, 2005	13.82	13.89	13.73	13.85	1,582,105	+0.07(+0.47%)
Nov 18, 2005	14.02	14.02	13.56	13.79	2,170,343	+0.05(+0.34%)
Nov 17, 2005	13.46	13.81	13.45	13.74	2,702,985	+0.36(+2.73%)
Nov 16, 2005	13.42	13.49	13.33	13.38	2,337,128	+0.05(+0.35%)
Nov 15, 2005	13.54	13.54	13.21	13.33	6,269,832	-0.19(-1.42%)
Nov 14, 2005	13.52	13.68	13.44	13.52	1,828,647	-0.02(-0.17%)
Nov 11, 2005	13.78	13.85	13.39	13.54	3,160,361	-0.36(-2.62%)
Nov 10, 2005	14.03	14.10	13.59	13.91	2,796,428	-0.12(-0.87%)
Nov 09, 2005	13.84	14.08	13.78	14.03	3,287,802	+0.16(+1.18%)
Nov 08, 2005	13.69	13.98	13.67	13.87	1,870,985	+0.08(+0.61%)
Nov 07, 2005	13.90	13.91	13.65	13.78	2,369,843	-0.12(-0.87%)
Nov 04, 2005	14.07	14.12	13.81	13.90	2,173,978	+0.09(+0.64%)
Nov 03, 2005	14.10	14.19	13.78	13.81	5,457,076	-0.33(-2.35%)
Nov 02, 2005	14.36	14.43	13.93	14.15	4,106,545	-0.25(-1.72%)
Nov 01, 2005	14.05	14.56	14.03	14.39	3,889,297	-0.26(-1.79%)
Oct 31, 2005	14.51	14.73	14.44	14.66	3,066,491	+0.24(+1.65%)
Oct 28, 2005	14.06	14.42	13.98	14.42	2,551,596	+0.48(+3.42%)
Oct 27, 2005	13.97	14.17	13.89	13.94	2,170,129	-0.06(-0.40%)
Oct 26, 2005	14.12	14.21	13.89	14.00	2,495,146	-0.22(-1.58%)
Oct 25, 2005	14.27	14.48	14.10	14.22	2,519,522	-0.13(-0.91%)
Oct 24, 2005	13.91	14.35	13.91	14.35	1,990,728	+0.47(+3.40%)
Oct 21, 2005	13.59	13.96	13.57	13.88	3,002,557	+0.25(+1.82%)
Oct 20, 2005	14.11	14.15	13.58	13.63	2,288,803	-0.49(-3.48%)
Oct 19, 2005	14.00	14.12	13.80	14.12	2,276,401	+0.04(+0.27%)
Oct 18, 2005	14.27	14.36	14.03	14.09	2,198,995	-0.28(-1.95%)
Oct 17, 2005	14.18	14.47	14.18	14.37	2,405,766	+0.16(+1.12%)
Oct 14, 2005	14.10	14.24	13.92	14.21	2,305,054	+0.22(+1.54%)
Oct 13, 2005	14.07	14.12	13.75	13.99	3,139,406	-0.13(-0.93%)
Oct 12, 2005	14.24	14.50	13.93	14.12	3,687,872	-0.20(-1.37%)
Oct 11, 2005	14.28	14.49	14.19	14.32	3,242,043	-0.03(-0.20%)
Oct 10, 2005	14.68	14.68	14.29	14.35	1,669,346	-0.33(-2.26%)
Oct 07, 2005	14.58	14.83	14.51	14.68	1,976,829	+0.13(+0.87%)
Oct 06, 2005	14.90	14.92	14.34	14.55	4,030,209	-0.34(-2.26%)
Oct 05, 2005	15.22	15.38	14.89	14.89	2,214,605	-0.49(-3.16%)
Oct 04, 2005	15.60	15.75	15.38	15.38	3,112,464	-0.20(-1.29%)
Oct 03, 2005	15.28	15.59	15.15	15.58	4,500,200	+0.46(+3.03%)
Sep 30, 2005	15.24	15.36	15.08	15.12	1,826,295	-0.08(-0.55%)
Sep 29, 2005	15.12	15.27	15.00	15.20	2,101,490	+0.11(+0.71%)
Sep 28, 2005	15.05	15.25	15.00	15.10	2,113,465	+0.18(+1.19%)
Sep 27, 2005	14.98	15.11	14.83	14.92	2,728,858	-0.03(-0.22%)
Sep 26, 2005	15.06	15.12	14.92	14.95	2,778,252	+0.03(+0.19%)
Sep 23, 2005	14.92	14.99	14.81	14.92	1,349,247	+0.02(+0.13%)
Sep 22, 2005	14.87	15.02	14.75	14.90	1,952,239	-0.02(-0.16%)
Sep 21, 2005	15.02	15.14	14.85	14.93	2,526,364	-0.15(-1.02%)
Sep 20, 2005	15.10	15.19	15.01	15.08	2,574,903	+0.02(+0.16%)
Sep 19, 2005	15.18	15.22	15.00	15.06	2,039,480	-0.07(-0.49%)
Sep 16, 2005	15.20	15.26	15.03	15.13	3,730,210	+0.00(+0.03%)
Sep 15, 2005	15.03	15.19	15.01	15.13	1,270,345	+0.13(+0.87%)
Sep 14, 2005	15.04	15.14	14.95	15.00	3,835,199	+0.03(+0.19%)
Sep 13, 2005	15.11	15.11	14.93	14.97	4,318,234	-0.14(-0.90%)
Sep 12, 2005	15.19	15.25	15.07	15.11	2,406,621	-0.14(-0.95%)
Sep 09, 2005	15.08	15.29	15.07	15.25	2,342,901	+0.15(+0.99%)
Sep 08, 2005	15.23	15.26	15.06	15.10	2,493,649	-0.12(-0.80%)
Sep 07, 2005	15.35	15.52	15.19	15.22	7,073,179	-0.29(-1.84%)
Sep 06, 2005	15.51	15.67	15.39	15.51	6,613,024	+0.13(+0.82%)
Sep 02, 2005	15.37	15.43	15.23	15.38	3,390,653	+0.06(+0.37%)
Sep 01, 2005	14.94	15.36	14.90	15.33	4,433,487	+0.38(+2.53%)
Aug 31, 2005	14.81	14.97	14.73	14.95	3,686,803	+0.19(+1.27%)
Aug 30, 2005	14.66	14.76	14.53	14.76	2,909,970	+0.10(+0.67%)
Aug 29, 2005	14.60	14.67	14.42	14.66	1,879,324	+0.06(+0.42%)
Aug 26, 2005	14.54	14.70	14.50	14.60	2,334,134	+0.11(+0.74%)
Aug 25, 2005	14.48	14.61	14.41	14.49	2,419,451	-0.00(-0.03%)
Aug 24, 2005	14.57	14.72	14.48	14.50	6,395,134	-0.06(-0.42%)
Aug 23, 2005	14.50	14.64	14.50	14.56	2,115,175	+0.06(+0.39%)
Aug 22, 2005	14.48	14.56	14.42	14.50	1,944,114	+0.10(+0.71%)
Aug 19, 2005	14.44	14.46	14.36	14.40	2,280,250	+0.05(+0.38%)
Aug 18, 2005	14.26	14.40	14.22	14.35	1,315,035	+0.04(+0.25%)
Aug 17, 2005	14.42	14.46	14.21	14.31	4,816,664	-0.12(-0.83%)
Aug 16, 2005	14.69	14.72	14.42	14.43	1,581,463	-0.22(-1.48%)
Aug 15, 2005	14.56	14.69	14.53	14.65	2,739,550	+0.12(+0.82%)
Aug 12, 2005	14.50	14.62	14.42	14.53	2,964,496	+0.03(+0.21%)
Aug 11, 2005	14.45	14.58	14.42	14.50	3,879,247	+0.09(+0.63%)
Aug 10, 2005	14.52	14.64	14.35	14.41	5,691,644	-0.03(-0.23%)
Aug 09, 2005	14.42	14.56	14.36	14.44	7,165,339	-0.01(-0.10%)
Aug 08, 2005	14.74	14.79	14.43	14.45	4,576,751	-0.25(-1.70%)
Aug 05, 2005	14.90	14.95	14.65	14.70	3,632,063	-0.25(-1.67%)
Aug 04, 2005	15.09	15.13	14.94	14.95	4,095,640	-0.12(-0.79%)
Aug 03, 2005	15.11	15.23	15.01	15.07	5,704,046	-0.15(-0.98%)
Aug 02, 2005	14.61	15.23	14.54	15.22	10,850,432	+0.87(+6.08%)
Aug 01, 2005	14.42	14.45	14.26	14.35	2,795,145	-0.05(-0.34%)
Jul 29, 2005	14.41	14.53	14.38	14.40	3,294,217	-0.02(-0.13%)
Jul 28, 2005	14.34	14.44	14.33	14.42	3,083,811	+0.08(+0.59%)
Jul 27, 2005	14.34	14.38	14.27	14.33	3,067,988	+0.00(+0.02%)
Jul 26, 2005	14.36	14.42	14.29	14.33	3,827,929	+0.10(+0.72%)
Jul 25, 2005	14.23	14.32	14.16	14.23	2,915,743	+0.03(+0.23%)
Jul 22, 2005	14.11	14.23	14.10	14.20	4,200,415	+0.10(+0.68%)
Jul 21, 2005	14.21	14.23	14.01	14.10	3,960,501	-0.16(-1.15%)
Jul 20, 2005	14.19	14.30	14.10	14.26	2,241,333	+0.03(+0.20%)
Jul 19, 2005	14.21	14.31	14.12	14.24	2,498,781	+0.03(+0.20%)
Jul 18, 2005	14.26	14.31	14.20	14.21	3,050,882	-0.04(-0.31%)
Jul 15, 2005	14.22	14.29	14.21	14.25	2,893,077	-0.03(-0.21%)
Jul 14, 2005	14.36	14.45	14.22	14.28	5,415,807	-0.04(-0.28%)
Jul 13, 2005	14.36	14.38	14.30	14.32	2,793,862	-0.05(-0.36%)
Jul 12, 2005	14.33	14.45	14.29	14.37	3,125,721	-0.04(-0.28%)
Jul 11, 2005	14.38	14.44	14.30	14.41	2,349,529	+0.06(+0.39%)
Jul 08, 2005	14.19	14.38	14.13	14.36	4,127,286	+0.16(+1.15%)
Jul 07, 2005	14.02	14.22	13.98	14.19	2,554,803	+0.15(+1.10%)
Jul 06, 2005	14.18	14.25	14.00	14.04	5,759,213	-0.16(-1.12%)
Jul 05, 2005	14.10	14.30	14.08	14.20	3,191,580	+0.07(+0.48%)
Jul 01, 2005	13.92	14.15	13.91	14.13	3,561,928	+0.25(+1.77%)
Jun 30, 2005	13.89	13.98	13.84	13.89	2,766,920	+0.02(+0.17%)
Jun 29, 2005	14.03	14.03	13.82	13.86	3,241,188	-0.13(-0.92%)
Jun 28, 2005	13.96	14.00	13.92	13.99	2,758,367	+0.09(+0.67%)
Jun 27, 2005	13.88	13.93	13.84	13.90	2,089,944	+0.01(+0.05%)
Jun 24, 2005	13.93	14.01	13.85	13.89	2,298,211	-0.06(-0.42%)
Jun 23, 2005	13.85	13.98	13.82	13.95	2,659,578	+0.09(+0.64%)
Jun 22, 2005	13.88	13.94	13.79	13.86	2,885,380	+0.04(+0.32%)
Jun 21, 2005	13.76	13.84	13.74	13.81	1,922,303	+0.04(+0.29%)
Jun 20, 2005	13.67	13.81	13.64	13.78	2,288,803	+0.04(+0.26%)
Jun 17, 2005	13.60	13.75	13.50	13.74	3,731,279	+0.24(+1.80%)
Jun 16, 2005	13.60	13.62	13.44	13.50	1,666,994	-0.11(-0.82%)
Jun 15, 2005	13.67	13.67	13.53	13.61	1,611,399	-0.04(-0.26%)
Jun 14, 2005	13.57	13.67	13.54	13.64	1,280,395	+0.09(+0.69%)
Jun 13, 2005	13.46	13.60	13.38	13.55	1,582,319	+0.07(+0.50%)
Jun 10, 2005	13.42	13.53	13.40	13.48	1,972,339	+0.07(+0.54%)
Jun 09, 2005	13.36	13.43	13.34	13.41	3,937,836	-0.01(-0.05%)
Jun 08, 2005	13.49	13.52	13.42	13.42	9,747,940	-0.12(-0.90%)
Jun 07, 2005	13.61	13.77	13.53	13.54	4,530,136	-0.06(-0.41%)
Jun 06, 2005	13.52	13.64	13.51	13.60	3,673,118	+0.01(+0.07%)
Jun 03, 2005	13.56	13.65	13.52	13.59	1,938,126	+0.04(+0.29%)
Jun 02, 2005	13.52	13.56	13.49	13.55	1,936,416	-0.02(-0.12%)
Jun 01, 2005	13.41	13.67	13.36	13.56	3,845,462	+0.11(+0.85%)
May 31, 2005	13.41	13.48	13.37	13.45	5,525,714	+0.05(+0.40%)
May 27, 2005	13.31	13.39	13.25	13.39	2,852,878	+0.11(+0.83%)
May 26, 2005	13.20	13.30	13.17	13.28	3,009,399	+0.12(+0.94%)
May 25, 2005	13.02	13.19	13.02	13.16	2,704,482	+0.11(+0.82%)
May 24, 2005	13.04	13.08	12.95	13.05	4,734,127	+0.06(+0.49%)
May 23, 2005	13.01	13.03	12.91	12.99	2,073,265	+0.00(+0.02%)
May 20, 2005	13.01	13.02	12.88	12.99	3,091,081	-0.04(-0.29%)
May 19, 2005	13.04	13.08	12.92	13.02	3,012,821	-0.02(-0.12%)
May 18, 2005	13.11	13.16	12.96	13.04	2,553,093	-0.01(-0.11%)
May 17, 2005	12.87	13.07	12.82	13.05	2,285,809	+0.15(+1.14%)
May 16, 2005	12.81	12.95	12.75	12.91	2,875,544	+0.09(+0.69%)
May 13, 2005	13.03	13.03	12.59	12.82	4,170,479	-0.21(-1.58%)
May 12, 2005	13.10	13.23	12.96	13.02	3,267,275	-0.25(-1.92%)
May 11, 2005	13.27	13.28	13.16	13.28	3,453,732	+0.02(+0.18%)
May 10, 2005	13.22	13.44	13.16	13.26	6,933,123	+0.15(+1.14%)
May 09, 2005	13.00	13.13	12.98	13.11	6,133,410	+0.21(+1.61%)
May 06, 2005	12.89	12.98	12.86	12.90	2,420,948	-0.02(-0.16%)
May 05, 2005	12.86	12.99	12.81	12.92	3,836,909	+0.02(+0.14%)
May 04, 2005	12.74	12.90	12.71	12.90	2,597,141	+0.14(+1.12%)
May 03, 2005	12.75	12.86	12.73	12.76	2,337,555	-0.02(-0.18%)
May 02, 2005	12.70	12.83	12.70	12.78	2,268,275	+0.09(+0.74%)
Apr 29, 2005	12.58	12.69	12.44	12.69	4,214,100	+0.11(+0.91%)
Apr 28, 2005	12.70	12.77	12.54	12.57	2,833,206	-0.20(-1.57%)
Apr 27, 2005	12.60	12.81	12.55	12.77	2,095,503	+0.14(+1.15%)
Apr 26, 2005	12.73	12.77	12.63	12.63	1,819,239	-0.15(-1.21%)
Apr 25, 2005	12.65	12.78	12.65	12.78	1,301,778	+0.16(+1.26%)
Apr 22, 2005	12.56	12.70	12.53	12.62	1,921,020	+0.04(+0.35%)
Apr 21, 2005	12.46	12.59	12.41	12.58	1,953,094	+0.21(+1.70%)
Apr 20, 2005	12.44	12.48	12.33	12.37	2,976,898	-0.12(-0.94%)
Apr 19, 2005	12.41	12.53	12.40	12.49	2,485,523	+0.09(+0.72%)
Apr 18, 2005	12.23	12.52	12.22	12.40	2,955,087	+0.16(+1.28%)
Apr 15, 2005	12.49	12.50	12.24	12.24	3,922,012	-0.25(-2.02%)
Apr 14, 2005	12.66	12.67	12.47	12.49	2,163,928	-0.17(-1.35%)
Apr 13, 2005	12.75	12.84	12.66	12.66	2,137,841	-0.11(-0.86%)
Apr 12, 2005	12.65	12.81	12.55	12.77	2,344,825	+0.10(+0.78%)
Apr 11, 2005	12.58	12.69	12.55	12.68	1,726,866	+0.16(+1.29%)
Apr 08, 2005	12.62	12.65	12.50	12.51	2,472,266	-0.06(-0.48%)
Apr 07, 2005	12.58	12.64	12.54	12.58	1,448,891	-0.01(-0.06%)
Apr 06, 2005	12.59	12.66	12.54	12.58	1,296,646	+0.00(+0.04%)
Apr 05, 2005	12.47	12.58	12.47	12.58	2,105,339	+0.12(+0.96%)
Apr 04, 2005	12.55	12.55	12.43	12.46	4,415,525	-0.07(-0.56%)
Apr 01, 2005	12.71	12.81	12.43	12.53	6,272,398	-0.10(-0.76%)
Mar 31, 2005	12.53	12.68	12.53	12.62	2,237,057	+0.10(+0.80%)
Mar 30, 2005	12.33	12.52	12.33	12.52	2,563,784	+0.19(+1.54%)
Mar 29, 2005	12.41	12.42	12.29	12.33	4,224,791	-0.10(-0.79%)
Mar 28, 2005	12.47	12.48	12.36	12.43	2,634,347	+0.02(+0.13%)
Mar 24, 2005	12.17	12.47	12.16	12.42	5,126,713	+0.29(+2.37%)
Mar 23, 2005	12.27	12.27	12.13	12.13	4,480,956	-0.14(-1.12%)
Mar 22, 2005	12.44	12.50	12.27	12.27	4,163,637	-0.17(-1.34%)
Mar 21, 2005	12.45	12.50	12.39	12.43	2,814,389	-0.01(-0.11%)
Mar 18, 2005	12.45	12.45	12.33	12.45	4,889,793	+0.09(+0.72%)
Mar 17, 2005	12.35	12.41	12.30	12.36	1,972,766	+0.07(+0.61%)
Mar 16, 2005	12.42	12.48	12.21	12.28	3,042,756	-0.15(-1.24%)
Mar 15, 2005	12.59	12.65	12.41	12.44	3,153,519	-0.15(-1.19%)
Mar 14, 2005	12.38	12.59	12.38	12.59	4,917,163	+0.21(+1.70%)
Mar 11, 2005	12.46	12.56	12.35	12.38	2,248,603	-0.16(-1.31%)
Mar 10, 2005	12.51	12.60	12.39	12.54	2,908,473	+0.03(+0.24%)
Mar 09, 2005	12.78	12.78	12.50	12.51	2,953,377	-0.27(-2.12%)
Mar 08, 2005	12.78	12.82	12.69	12.78	7,751,652	-0.10(-0.80%)
Mar 07, 2005	12.83	12.92	12.73	12.88	3,774,900	+0.09(+0.68%)
Mar 04, 2005	12.64	12.80	12.62	12.80	3,871,549	+0.17(+1.31%)
Mar 03, 2005	12.71	12.73	12.59	12.63	5,967,481	-0.07(-0.57%)
Mar 02, 2005	12.75	12.78	12.66	12.70	4,106,759	-0.05(-0.38%)
Mar 01, 2005	12.75	12.85	12.73	12.75	4,856,436	+0.00(+0.00%)
Feb 28, 2005	12.81	12.85	12.65	12.75	2,470,128	-0.08(-0.66%)
Feb 25, 2005	12.65	12.86	12.60	12.84	4,633,201	+0.17(+1.31%)
Feb 24, 2005	12.59	12.67	12.57	12.67	1,938,126	+0.07(+0.54%)
Feb 23, 2005	12.42	12.64	12.42	12.60	4,063,994	+0.16(+1.26%)
Feb 22, 2005	12.60	12.60	12.43	12.45	5,440,184	-0.20(-1.61%)
Feb 18, 2005	12.86	12.86	12.64	12.65	3,456,297	-0.26(-2.05%)
Feb 17, 2005	12.94	12.97	12.82	12.91	2,672,836	-0.03(-0.25%)
Feb 16, 2005	12.88	12.95	12.82	12.95	3,562,356	+0.03(+0.22%)
Feb 15, 2005	12.87	12.98	12.86	12.92	2,627,077	+0.02(+0.14%)
Feb 14, 2005	12.72	12.90	12.71	12.90	2,275,973	+0.18(+1.42%)
Feb 11, 2005	12.72	12.88	12.64	12.72	2,146,822	+0.02(+0.13%)
Feb 10, 2005	12.88	12.88	12.68	12.70	4,611,818	-0.15(-1.18%)
Feb 09, 2005	12.96	12.98	12.84	12.86	3,316,027	-0.12(-0.92%)
Feb 08, 2005	13.00	13.06	12.94	12.98	6,281,378	-0.03(-0.22%)
Feb 07, 2005	13.06	13.07	12.98	13.00	2,539,835	-0.04(-0.29%)
Feb 04, 2005	12.86	13.04	12.85	13.04	2,342,687	+0.21(+1.60%)
Feb 03, 2005	12.85	12.87	12.68	12.84	2,574,475	-0.07(-0.56%)
Feb 02, 2005	13.01	13.06	12.84	12.91	6,525,141	-0.12(-0.90%)
Feb 01, 2005	12.65	13.05	12.65	13.02	5,672,400	+0.40(+3.15%)
Jan 31, 2005	12.59	12.63	12.55	12.63	4,017,379	+0.09(+0.75%)
Jan 28, 2005	12.49	12.58	12.47	12.53	4,215,811	+0.02(+0.15%)
Jan 27, 2005	12.42	12.56	12.38	12.51	1,853,879	+0.07(+0.53%)
Jan 26, 2005	12.30	12.48	12.28	12.45	2,666,849	+0.15(+1.22%)
Jan 25, 2005	12.39	12.43	12.27	12.30	2,719,878	-0.10(-0.79%)
Jan 24, 2005	12.27	12.44	12.23	12.40	3,011,538	+0.12(+1.01%)
Jan 21, 2005	12.34	12.44	12.25	12.27	2,085,239	-0.11(-0.87%)
Jan 20, 2005	12.33	12.38	12.20	12.38	2,198,995	+0.05(+0.38%)
Jan 19, 2005	12.35	12.43	12.30	12.33	2,723,727	-0.02(-0.19%)
Jan 18, 2005	12.32	12.39	12.26	12.36	3,898,919	-0.05(-0.40%)
Jan 14, 2005	12.33	12.47	12.31	12.41	2,893,077	+0.07(+0.59%)
Jan 13, 2005	12.17	12.38	12.15	12.33	4,442,467	+0.17(+1.38%)
Jan 12, 2005	12.07	12.17	11.96	12.17	2,916,171	+0.09(+0.74%)
Jan 11, 2005	11.99	12.09	11.93	12.08	3,140,261	+0.08(+0.68%)
Jan 10, 2005	11.95	12.04	11.94	12.00	4,343,679	+0.04(+0.31%)
Jan 07, 2005	12.03	12.06	11.95	11.96	3,252,307	-0.05(-0.43%)
Jan 06, 2005	12.08	12.11	11.98	12.01	4,024,222	-0.08(-0.64%)
Jan 05, 2005	12.21	12.24	12.08	12.09	3,110,753	-0.18(-1.43%)
Jan 04, 2005	12.42	12.47	12.24	12.26	3,578,179	-0.14(-1.11%)

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.