Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	52.91	53.83	52.78	53.59	2,927,702	+0.52(+0.98%)
Mar 30, 2006	51.74	53.16	51.73	53.07	3,536,219	+1.56(+3.02%)
Mar 29, 2006	50.82	52.18	50.82	51.51	3,286,156	+0.47(+0.92%)
Mar 28, 2006	51.39	51.64	50.83	51.04	2,522,293	-0.17(-0.33%)
Mar 27, 2006	51.48	51.91	51.00	51.21	3,169,883	-0.28(-0.55%)
Mar 24, 2006	51.55	51.80	51.31	51.49	3,776,461	+0.10(+0.19%)
Mar 23, 2006	51.54	51.81	50.73	51.39	3,513,595	-0.44(-0.85%)
Mar 22, 2006	52.39	52.55	51.37	51.83	5,009,137	-0.77(-1.47%)
Mar 21, 2006	53.04	54.10	52.60	52.61	6,440,306	+1.03(+1.99%)
Mar 20, 2006	51.80	52.13	51.35	51.58	1,637,913	+0.09(+0.17%)
Mar 17, 2006	52.22	52.42	51.24	51.49	3,649,209	-0.42(-0.81%)
Mar 16, 2006	53.29	53.76	51.81	51.91	2,845,915	-1.41(-2.64%)
Mar 15, 2006	52.78	53.68	52.48	53.32	5,739,737	+1.48(+2.85%)
Mar 14, 2006	50.68	52.54	50.04	51.84	7,832,123	+1.24(+2.46%)
Mar 13, 2006	49.47	50.68	49.26	50.60	4,504,653	+1.01(+2.03%)
Mar 10, 2006	50.04	50.36	49.26	49.59	3,670,600	-0.21(-0.41%)
Mar 09, 2006	50.13	50.56	49.68	49.80	1,577,312	-0.47(-0.94%)
Mar 08, 2006	50.04	50.63	49.62	50.27	2,656,104	-0.02(-0.04%)
Mar 07, 2006	49.74	50.50	49.10	50.29	3,398,172	+0.34(+0.69%)
Mar 06, 2006	51.11	51.18	49.75	49.94	2,487,294	-1.19(-2.32%)
Mar 03, 2006	51.07	52.29	51.02	51.13	2,751,105	-0.46(-0.89%)
Mar 02, 2006	51.11	51.70	50.64	51.59	2,936,635	+0.64(+1.25%)
Mar 01, 2006	50.88	51.28	50.44	50.95	3,031,484	+0.06(+0.12%)
Feb 28, 2006	51.92	51.73	50.42	50.89	3,704,013	-1.03(-1.98%)
Feb 27, 2006	50.64	52.49	50.49	51.92	4,346,952	+1.20(+2.37%)
Feb 24, 2006	49.86	50.76	49.74	50.72	2,594,644	+0.74(+1.49%)
Feb 23, 2006	50.37	50.37	49.47	49.97	3,635,085	-0.39(-0.78%)
Feb 22, 2006	49.57	51.01	49.46	50.37	3,532,072	+0.37(+0.74%)
Feb 21, 2006	50.92	50.99	49.66	49.99	4,102,254	-0.94(-1.85%)
Feb 17, 2006	51.20	51.33	50.73	50.93	4,446,188	-0.33(-0.65%)
Feb 16, 2006	51.61	51.95	50.90	51.27	3,883,345	-0.44(-0.85%)
Feb 15, 2006	51.80	52.52	51.30	51.71	2,909,936	-0.31(-0.60%)
Feb 14, 2006	53.25	53.59	51.78	52.02	2,700,101	-1.07(-2.01%)
Feb 13, 2006	52.49	53.37	52.24	53.09	1,670,652	+0.32(+0.61%)
Feb 10, 2006	51.94	53.30	51.51	52.77	3,319,073	+0.84(+1.62%)
Feb 09, 2006	53.23	53.53	51.46	51.92	3,153,994	-1.29(-2.43%)
Feb 08, 2006	52.80	53.22	52.34	53.22	1,516,639	+0.34(+0.65%)
Feb 07, 2006	52.94	53.63	52.39	52.87	2,581,447	-0.23(-0.42%)
Feb 06, 2006	53.62	53.86	52.77	53.10	3,430,004	+1.06(+2.03%)
Feb 03, 2006	54.06	54.06	51.73	52.04	8,120,364	-0.43(-0.82%)
Feb 02, 2006	53.18	53.71	51.16	52.47	7,976,882	-1.16(-2.15%)
Feb 01, 2006	53.18	53.98	52.77	53.63	2,896,489	+0.18(+0.33%)
Jan 31, 2006	55.29	55.49	53.06	53.45	4,762,180	-1.73(-3.14%)
Jan 30, 2006	55.56	56.62	55.15	55.18	2,982,723	-0.45(-0.81%)
Jan 27, 2006	55.71	55.79	55.06	55.63	2,916,592	-0.08(-0.14%)
Jan 26, 2006	54.49	55.82	54.25	55.71	3,120,556	+1.91(+3.55%)
Jan 25, 2006	54.05	54.48	53.22	53.80	1,659,947	-0.59(-1.08%)
Jan 24, 2006	53.69	54.51	53.52	54.39	2,823,204	+0.69(+1.28%)
Jan 23, 2006	53.74	53.93	53.18	53.71	2,641,840	-0.08(-0.15%)
Jan 20, 2006	55.17	55.56	53.70	53.78	2,749,190	-1.50(-2.71%)
Jan 19, 2006	55.50	55.76	54.75	55.28	2,331,565	-0.53(-0.95%)
Jan 18, 2006	54.61	56.54	54.60	55.81	3,437,615	+0.77(+1.41%)
Jan 17, 2006	55.34	56.06	54.67	55.04	2,680,569	-0.97(-1.73%)
Jan 13, 2006	56.18	56.36	55.66	56.01	1,316,327	+0.02(+0.04%)
Jan 12, 2006	56.76	57.38	55.68	55.99	2,997,722	-1.00(-1.75%)
Jan 11, 2006	54.59	57.17	54.59	56.99	4,867,249	+2.24(+4.10%)
Jan 10, 2006	54.37	55.00	54.21	54.74	2,810,059	-0.22(-0.39%)
Jan 09, 2006	55.17	55.32	54.65	54.96	2,654,536	-0.43(-0.78%)
Jan 06, 2006	54.84	56.02	54.47	55.39	3,924,202	+0.71(+1.29%)
Jan 05, 2006	54.20	54.84	53.84	54.68	4,314,328	+1.22(+2.29%)
Jan 04, 2006	52.64	53.60	52.36	53.46	4,236,263	+1.22(+2.34%)
Jan 03, 2006	51.10	52.52	49.92	52.24	5,042,074	+1.01(+1.97%)
Dec 30, 2005	51.04	51.68	51.04	51.23	2,106,341	-0.12(-0.23%)
Dec 29, 2005	51.35	51.76	51.17	51.35	2,152,975	-0.11(-0.21%)
Dec 28, 2005	51.62	52.05	51.13	51.45	1,885,306	+0.08(+0.15%)
Dec 27, 2005	52.21	52.67	51.12	51.37	2,579,468	-0.89(-1.71%)
Dec 23, 2005	52.77	52.83	52.05	52.27	1,709,554	-0.38(-0.73%)
Dec 22, 2005	52.49	53.02	52.30	52.65	3,662,051	+0.29(+0.56%)
Dec 21, 2005	52.25	53.62	51.34	52.35	15,005,583	+0.34(+0.66%)
Dec 20, 2005	51.26	52.61	51.26	52.01	4,986,188	+0.84(+1.65%)
Dec 19, 2005	52.39	53.15	51.08	51.17	2,944,736	-1.15(-2.19%)
Dec 16, 2005	52.16	52.59	51.33	52.31	4,655,908	+0.10(+0.19%)
Dec 15, 2005	52.25	53.03	51.76	52.22	3,775,130	-0.35(-0.67%)
Dec 14, 2005	52.78	53.67	52.40	52.57	4,094,423	-1.43(-2.65%)
Dec 13, 2005	54.06	54.25	53.65	54.00	2,923,240	+0.08(+0.15%)
Dec 12, 2005	53.86	54.19	53.80	53.92	2,483,934	-0.08(-0.15%)
Dec 09, 2005	53.65	55.11	53.31	54.00	5,584,738	-0.60(-1.09%)
Dec 08, 2005	55.75	55.90	54.13	54.60	2,839,464	-0.82(-1.48%)
Dec 07, 2005	55.38	56.17	54.93	55.42	2,218,027	-0.24(-0.44%)
Dec 06, 2005	55.62	56.31	55.27	55.66	2,726,302	+0.58(+1.05%)
Dec 05, 2005	55.72	55.82	54.06	55.09	3,617,115	-0.57(-1.02%)
Dec 02, 2005	56.17	57.03	54.84	55.65	2,355,595	-0.56(-0.99%)
Dec 01, 2005	55.77	56.80	55.43	56.21	2,902,984	+1.02(+1.85%)
Nov 30, 2005	55.57	55.99	54.96	55.19	3,222,802	+0.02(+0.04%)
Nov 29, 2005	57.02	57.19	54.68	55.17	7,023,409	-1.72(-3.03%)
Nov 28, 2005	57.83	58.14	56.64	56.90	1,684,554	-1.01(-1.74%)
Nov 25, 2005	58.14	58.18	57.16	57.91	1,009,447	+0.11(+0.19%)
Nov 23, 2005	58.76	58.94	56.90	57.80	3,409,570	-0.86(-1.47%)
Nov 22, 2005	57.85	59.43	57.70	58.66	4,196,963	+1.16(+2.01%)
Nov 21, 2005	57.68	57.80	56.62	57.51	2,474,693	+0.33(+0.58%)
Nov 18, 2005	58.42	58.77	56.72	57.17	5,400,392	-1.17(-2.00%)
Nov 17, 2005	56.86	58.35	56.62	58.34	3,237,637	+2.08(+3.69%)
Nov 16, 2005	56.90	57.06	56.20	56.26	3,302,590	-0.56(-0.98%)
Nov 15, 2005	57.87	58.25	56.82	56.82	2,276,211	-1.05(-1.81%)
Nov 14, 2005	57.99	58.24	57.37	57.87	2,876,799	-0.31(-0.54%)
Nov 11, 2005	59.25	59.78	57.51	58.18	3,746,835	-1.03(-1.74%)
Nov 10, 2005	58.68	59.35	57.71	59.21	3,365,697	+0.74(+1.27%)
Nov 09, 2005	58.06	58.75	57.65	58.46	3,183,197	+0.31(+0.54%)
Nov 08, 2005	58.40	58.72	57.94	58.15	2,355,898	-0.54(-0.92%)
Nov 07, 2005	58.52	58.89	57.77	58.69	2,368,716	+0.00(+0.00%)
Nov 04, 2005	58.76	59.42	58.14	58.69	3,693,255	-0.02(-0.03%)
Nov 03, 2005	59.40	59.81	58.66	58.71	3,625,562	-0.27(-0.46%)
Nov 02, 2005	56.45	60.69	56.31	58.98	13,046,670	+4.35(+7.96%)
Nov 01, 2005	55.31	55.54	53.75	54.64	6,422,392	-1.07(-1.92%)
Oct 31, 2005	55.62	55.89	54.76	55.70	4,091,581	+0.16(+0.28%)
Oct 28, 2005	54.43	55.90	54.43	55.55	3,406,949	+1.51(+2.79%)
Oct 27, 2005	54.47	54.98	53.64	54.04	2,202,132	-0.35(-0.65%)
Oct 26, 2005	55.43	55.94	54.26	54.39	2,263,760	-1.22(-2.20%)
Oct 25, 2005	56.06	56.36	54.74	55.62	3,517,896	-0.91(-1.61%)
Oct 24, 2005	54.02	56.56	53.67	56.53	4,335,946	+2.89(+5.39%)
Oct 21, 2005	53.93	54.03	53.04	53.64	4,242,985	+0.46(+0.87%)
Oct 20, 2005	53.53	54.11	52.73	53.18	3,026,611	+0.22(+0.41%)
Oct 19, 2005	52.32	52.96	51.44	52.96	2,629,597	+0.88(+1.69%)
Oct 18, 2005	52.20	52.63	51.95	52.08	2,430,162	-0.36(-0.69%)
Oct 17, 2005	52.96	53.24	52.20	52.44	2,514,530	-0.50(-0.94%)
Oct 14, 2005	52.69	53.97	52.55	52.94	5,588,081	+1.63(+3.17%)
Oct 13, 2005	50.31	51.86	49.98	51.32	4,290,575	+0.93(+1.85%)
Oct 12, 2005	52.30	53.22	50.38	50.39	6,097,628	-1.38(-2.67%)
Oct 11, 2005	51.90	52.29	51.21	51.77	4,837,143	+1.48(+2.94%)
Oct 10, 2005	51.61	51.68	50.11	50.29	5,089,064	-1.39(-2.69%)
Oct 07, 2005	52.10	52.43	51.61	51.68	2,881,563	-0.30(-0.58%)
Oct 06, 2005	52.64	53.01	51.44	51.98	5,758,773	-1.44(-2.69%)
Oct 05, 2005	54.14	54.15	53.34	53.42	3,553,445	-0.40(-0.75%)
Oct 04, 2005	55.08	55.23	53.82	53.82	4,420,285	-1.25(-2.28%)
Oct 03, 2005	55.17	55.88	54.91	55.08	4,383,374	-0.64(-1.14%)
Sep 30, 2005	56.93	57.34	55.42	55.71	3,841,631	-1.36(-2.38%)
Sep 29, 2005	56.12	57.13	55.14	57.07	2,921,169	+0.85(+1.52%)
Sep 28, 2005	57.28	57.29	55.91	56.22	1,857,876	-0.61(-1.07%)
Sep 27, 2005	56.47	57.13	56.08	56.83	1,900,328	+0.50(+0.89%)
Sep 26, 2005	57.35	58.14	56.08	56.33	3,047,376	-0.67(-1.17%)
Sep 23, 2005	57.00	57.51	56.65	57.00	1,701,012	-0.35(-0.61%)
Sep 22, 2005	57.35	57.92	55.91	57.35	4,761,218	+0.10(+0.17%)
Sep 21, 2005	59.61	59.66	56.95	57.25	5,027,055	-2.35(-3.94%)
Sep 20, 2005	59.27	60.23	59.10	59.60	3,176,540	+0.36(+0.61%)
Sep 19, 2005	59.49	61.26	58.95	59.24	2,797,547	-0.10(-0.16%)
Sep 16, 2005	58.90	59.60	58.71	59.34	3,243,563	+0.38(+0.65%)
Sep 15, 2005	59.58	59.85	58.85	58.95	2,227,037	-0.66(-1.10%)
Sep 14, 2005	60.56	60.56	59.51	59.61	3,659,616	-1.00(-1.65%)
Sep 13, 2005	57.87	61.09	57.80	60.61	8,936,082	+2.74(+4.74%)
Sep 12, 2005	55.82	58.68	55.82	57.87	5,896,776	+2.91(+5.29%)
Sep 09, 2005	55.29	55.34	54.10	54.96	5,543,553	-0.71(-1.28%)
Sep 08, 2005	54.94	56.68	54.90	55.67	3,200,098	+0.29(+0.53%)
Sep 07, 2005	54.98	55.48	54.48	55.38	3,037,132	+0.40(+0.73%)
Sep 06, 2005	56.21	56.67	54.33	54.98	5,065,794	-1.25(-2.23%)
Sep 02, 2005	56.79	57.22	56.13	56.23	1,888,702	-0.51(-0.90%)
Sep 01, 2005	56.07	56.99	55.93	56.74	2,588,230	+0.65(+1.15%)
Aug 31, 2005	55.11	56.15	54.65	56.09	2,994,638	+0.85(+1.54%)
Aug 30, 2005	56.95	57.07	54.94	55.24	5,966,982	-1.84(-3.23%)
Aug 29, 2005	56.60	57.58	56.27	57.08	1,792,345	+0.22(+0.38%)
Aug 26, 2005	56.80	57.05	56.03	56.87	1,560,953	+0.11(+0.19%)
Aug 25, 2005	57.11	57.30	56.65	56.76	1,799,231	-0.25(-0.45%)
Aug 24, 2005	57.49	58.42	56.98	57.02	2,540,849	-0.54(-0.94%)
Aug 23, 2005	57.88	57.98	57.36	57.55	1,807,840	-0.26(-0.46%)
Aug 22, 2005	58.26	58.44	57.21	57.82	2,187,688	-0.51(-0.87%)
Aug 19, 2005	58.20	59.17	58.20	58.33	1,965,073	-0.15(-0.25%)
Aug 18, 2005	58.72	59.10	58.20	58.47	2,092,670	-0.80(-1.35%)
Aug 17, 2005	59.05	59.80	58.81	59.28	2,035,181	+0.41(+0.70%)
Aug 16, 2005	59.53	59.99	58.87	58.87	2,494,659	-0.59(-0.99%)
Aug 15, 2005	58.37	59.82	58.29	59.45	1,967,451	+0.81(+1.39%)
Aug 12, 2005	57.62	58.89	57.59	58.64	2,574,249	+0.55(+0.94%)
Aug 11, 2005	57.88	58.66	57.42	58.09	1,880,272	+0.23(+0.41%)
Aug 10, 2005	57.92	58.76	57.74	57.86	2,946,591	+0.12(+0.20%)
Aug 09, 2005	57.48	58.10	57.33	57.74	1,722,599	+0.57(+0.99%)
Aug 08, 2005	57.93	58.75	56.93	57.17	2,075,920	-0.61(-1.05%)
Aug 05, 2005	57.51	57.92	57.00	57.78	1,597,868	+0.11(+0.19%)
Aug 04, 2005	58.27	58.29	57.37	57.67	1,537,064	-0.60(-1.03%)
Aug 03, 2005	58.76	59.19	57.76	58.27	3,028,609	+0.13(+0.22%)
Aug 02, 2005	57.36	58.19	56.97	58.14	2,268,609	+0.74(+1.28%)
Aug 01, 2005	56.71	57.61	56.31	57.41	2,798,592	+1.00(+1.77%)
Jul 29, 2005	57.24	57.36	56.28	56.41	2,748,184	-0.83(-1.45%)
Jul 28, 2005	57.66	57.66	56.85	57.24	2,823,505	-0.40(-0.70%)
Jul 27, 2005	57.44	59.00	56.80	57.64	13,287,529	-0.14(-0.24%)
Jul 26, 2005	59.88	60.33	57.78	57.78	14,387,659	-2.84(-4.68%)
Jul 25, 2005	59.77	61.34	59.77	60.62	5,468,323	+1.02(+1.71%)
Jul 22, 2005	59.40	60.04	58.43	59.60	4,913,290	+0.61(+1.03%)
Jul 21, 2005	59.92	61.81	58.84	58.99	7,298,250	-1.26(-2.10%)
Jul 20, 2005	59.05	60.35	58.27	60.26	5,702,656	-0.04(-0.06%)
Jul 19, 2005	56.93	60.38	56.66	60.30	6,677,585	+3.70(+6.54%)
Jul 18, 2005	56.65	57.01	56.48	56.59	4,273,198	+0.32(+0.57%)
Jul 15, 2005	57.73	57.96	55.80	56.27	9,735,070	-2.80(-4.74%)
Jul 14, 2005	59.40	59.74	58.61	59.07	2,689,025	+0.26(+0.45%)
Jul 13, 2005	59.37	59.37	58.46	58.81	3,079,235	-0.60(-1.01%)
Jul 12, 2005	57.01	59.45	57.00	59.41	5,366,228	+2.38(+4.17%)
Jul 11, 2005	57.09	57.18	55.67	57.03	2,940,469	+0.30(+0.54%)
Jul 08, 2005	57.14	57.21	56.24	56.72	3,499,474	-0.23(-0.40%)
Jul 07, 2005	54.74	57.11	54.73	56.95	3,473,963	+1.35(+2.43%)
Jul 06, 2005	56.58	56.71	55.56	55.60	3,191,704	-1.03(-1.82%)
Jul 05, 2005	54.80	56.66	54.08	56.62	3,998,834	+1.58(+2.86%)
Jul 01, 2005	55.78	56.24	54.99	55.05	2,206,655	-0.39(-0.71%)
Jun 30, 2005	55.83	57.13	55.27	55.44	3,692,970	-0.12(-0.21%)
Jun 29, 2005	56.46	56.49	55.04	55.56	3,066,690	-0.83(-1.48%)
Jun 28, 2005	56.24	56.63	55.92	56.39	2,387,855	+0.42(+0.75%)
Jun 27, 2005	56.35	56.96	55.74	55.97	2,598,064	-0.76(-1.35%)
Jun 24, 2005	56.44	56.88	55.71	56.73	2,446,512	+0.29(+0.52%)
Jun 23, 2005	57.24	58.29	56.41	56.44	3,909,443	-0.55(-0.96%)
Jun 22, 2005	57.66	58.51	56.85	56.99	2,840,890	-0.76(-1.32%)
Jun 21, 2005	57.80	58.59	57.37	57.75	3,015,544	-0.23(-0.39%)
Jun 20, 2005	56.74	58.41	56.45	57.98	4,029,412	+1.59(+2.81%)
Jun 17, 2005	57.78	57.78	56.09	56.39	3,969,311	-0.02(-0.03%)
Jun 16, 2005	57.48	57.57	56.32	56.41	4,417,482	-1.43(-2.47%)
Jun 15, 2005	57.19	58.14	56.31	57.84	4,319,493	+1.10(+1.93%)
Jun 14, 2005	56.70	57.12	55.53	56.74	6,115,130	-0.06(-0.10%)
Jun 13, 2005	52.37	57.10	52.33	56.80	11,653,730	+4.41(+8.41%)
Jun 10, 2005	52.56	52.88	51.90	52.39	3,193,806	+0.06(+0.11%)
Jun 09, 2005	51.28	53.02	51.14	52.33	4,274,213	+1.00(+1.95%)
Jun 08, 2005	51.27	51.46	50.88	51.34	3,103,625	+0.15(+0.29%)
Jun 07, 2005	52.13	52.19	50.98	51.19	3,601,637	-0.75(-1.45%)
Jun 06, 2005	51.98	52.56	51.73	51.94	3,691,839	+0.07(+0.13%)
Jun 03, 2005	52.62	52.72	51.49	51.87	2,489,717	-0.55(-1.05%)
Jun 02, 2005	52.89	53.05	52.17	52.42	3,985,759	-0.57(-1.07%)
Jun 01, 2005	51.52	53.72	51.48	52.99	4,061,589	+1.54(+2.99%)
May 31, 2005	50.87	51.87	50.78	51.45	3,297,985	+0.48(+0.94%)
May 27, 2005	50.60	51.16	50.51	50.97	3,052,435	+0.28(+0.56%)
May 26, 2005	51.30	51.40	50.47	50.69	4,446,071	-0.32(-0.63%)
May 25, 2005	51.38	51.51	50.79	51.01	4,469,216	-0.71(-1.36%)
May 24, 2005	52.03	52.15	50.94	51.72	6,080,912	-0.76(-1.46%)
May 23, 2005	52.75	52.91	52.30	52.48	3,673,728	-0.73(-1.38%)
May 20, 2005	53.59	53.83	52.64	53.22	4,420,193	-0.48(-0.89%)
May 19, 2005	53.33	53.78	52.95	53.70	2,900,124	+0.67(+1.26%)
May 18, 2005	53.13	53.55	52.12	53.03	5,841,866	+0.04(+0.07%)
May 17, 2005	51.76	53.13	51.70	52.99	5,571,961	+1.57(+3.05%)
May 16, 2005	51.32	51.71	50.59	51.42	2,868,211	+0.17(+0.32%)
May 13, 2005	51.64	51.72	50.06	51.26	5,009,064	-0.09(-0.17%)
May 12, 2005	52.34	52.43	50.94	51.35	3,492,045	-1.01(-1.93%)
May 11, 2005	51.18	52.43	50.83	52.35	4,443,270	+1.42(+2.79%)
May 10, 2005	50.76	51.22	50.34	50.93	3,744,388	-0.02(-0.04%)
May 09, 2005	49.98	50.95	49.63	50.95	3,241,234	+1.04(+2.08%)
May 06, 2005	48.94	50.37	48.94	49.92	4,790,989	+1.06(+2.16%)
May 05, 2005	48.27	49.57	48.18	48.86	6,298,376	+0.43(+0.89%)
May 04, 2005	46.47	48.48	46.47	48.43	25,661,858	-3.38(-6.52%)
May 03, 2005	51.22	52.49	51.22	51.81	7,808,898	+0.44(+0.86%)
May 02, 2005	52.15	52.35	50.91	51.36	4,817,359	-0.92(-1.76%)
Apr 29, 2005	51.92	52.29	51.28	52.29	3,592,286	+0.70(+1.35%)
Apr 28, 2005	51.56	52.39	51.19	51.59	3,390,382	-0.01(-0.02%)
Apr 27, 2005	51.66	52.15	50.04	51.60	4,963,511	-0.12(-0.23%)
Apr 26, 2005	51.63	52.55	51.51	51.72	4,882,360	-0.04(-0.08%)
Apr 25, 2005	50.40	51.76	49.51	51.76	5,012,982	+2.19(+4.43%)
Apr 22, 2005	49.92	50.12	49.11	49.56	3,037,918	-0.60(-1.19%)
Apr 21, 2005	48.96	50.16	48.72	50.16	4,617,476	+1.74(+3.60%)
Apr 20, 2005	49.95	50.14	48.41	48.42	5,790,746	-1.27(-2.56%)
Apr 19, 2005	49.94	50.41	49.14	49.69	4,277,452	+0.26(+0.53%)
Apr 18, 2005	49.73	50.10	48.83	49.43	6,288,413	+0.22(+0.44%)
Apr 15, 2005	48.75	50.55	48.70	49.21	12,695,955	+0.70(+1.43%)
Apr 14, 2005	48.53	48.91	47.66	48.52	5,084,901	-0.10(-0.20%)
Apr 13, 2005	49.19	49.46	48.12	48.61	5,879,854	-0.77(-1.57%)
Apr 12, 2005	49.15	49.47	48.79	49.39	5,338,008	+0.20(+0.40%)
Apr 11, 2005	50.33	50.40	49.06	49.19	6,377,914	-0.81(-1.63%)
Apr 08, 2005	51.64	51.71	49.96	50.00	4,039,573	-1.27(-2.48%)
Apr 07, 2005	51.66	51.81	50.82	51.28	4,062,931	-0.37(-0.72%)
Apr 06, 2005	51.74	52.09	51.09	51.65	5,170,431	-0.17(-0.32%)
Apr 05, 2005	51.75	52.60	51.36	51.82	3,990,250	+0.19(+0.36%)
Apr 04, 2005	51.04	51.74	50.55	51.63	4,155,231	+0.78(+1.54%)

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.