Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	70.38	70.47	69.81	70.34	2,256,825	+0.19(+0.28%)
Mar 30, 2006	70.34	70.65	69.75	70.14	1,547,041	-0.20(-0.29%)
Mar 29, 2006	69.28	70.35	69.21	70.35	1,399,736	+1.30(+1.88%)
Mar 28, 2006	71.09	71.09	68.90	69.05	2,519,254	-0.32(-0.46%)
Mar 27, 2006	69.47	69.47	69.02	69.37	1,449,140	-0.04(-0.06%)
Mar 24, 2006	68.88	69.45	68.73	69.41	1,576,389	+0.60(+0.87%)
Mar 23, 2006	68.53	68.87	68.19	68.81	1,294,583	+0.33(+0.48%)
Mar 22, 2006	67.42	68.72	67.40	68.48	616,527	+0.86(+1.28%)
Mar 21, 2006	68.44	69.06	67.60	67.62	1,829,414	-0.79(-1.15%)
Mar 20, 2006	68.42	68.70	68.04	68.40	1,626,813	+0.14(+0.21%)
Mar 17, 2006	68.35	68.53	67.95	68.26	855,501	+0.13(+0.19%)
Mar 16, 2006	68.48	68.76	68.10	68.13	1,100,367	-0.09(-0.13%)
Mar 15, 2006	67.56	68.25	67.42	68.22	543,328	+0.57(+0.85%)
Mar 14, 2006	66.63	67.65	66.47	67.65	1,005,072	+0.69(+1.03%)
Mar 13, 2006	67.03	67.50	66.68	66.96	1,013,457	+0.28(+0.42%)
Mar 10, 2006	65.92	66.70	65.54	66.67	876,011	+0.87(+1.33%)
Mar 09, 2006	66.40	66.82	65.80	65.80	1,168,468	-0.60(-0.90%)
Mar 08, 2006	66.10	66.52	65.43	66.40	1,513,728	+0.20(+0.31%)
Mar 07, 2006	66.98	66.98	66.03	66.20	1,396,564	-1.05(-1.56%)
Mar 06, 2006	68.00	68.09	67.03	67.25	794,993	-0.66(-0.97%)
Mar 03, 2006	67.84	68.70	67.84	67.91	1,121,217	-0.29(-0.43%)
Mar 02, 2006	68.22	68.49	67.73	68.20	1,412,201	-0.24(-0.35%)
Mar 01, 2006	67.38	68.44	67.25	68.44	1,302,515	+1.32(+1.97%)
Feb 28, 2006	68.03	68.00	67.03	67.12	1,036,800	-0.92(-1.35%)
Feb 27, 2006	67.91	68.40	67.78	68.03	1,342,287	+0.27(+0.40%)
Feb 24, 2006	67.25	67.80	66.97	67.76	1,386,366	+0.56(+0.84%)
Feb 23, 2006	67.20	67.72	66.90	67.20	1,332,996	-0.16(-0.24%)
Feb 22, 2006	66.94	67.47	66.50	67.35	896,747	+0.46(+0.69%)
Feb 21, 2006	67.28	67.56	66.45	66.90	1,092,322	-0.19(-0.28%)
Feb 17, 2006	67.34	67.56	66.92	67.08	1,020,030	-0.26(-0.38%)
Feb 16, 2006	67.07	67.37	66.71	67.34	790,914	+0.62(+0.93%)
Feb 15, 2006	66.16	66.76	65.89	66.72	1,226,710	+0.64(+0.97%)
Feb 14, 2006	65.54	66.38	65.09	66.07	1,611,402	+0.68(+1.04%)
Feb 13, 2006	65.79	65.85	65.14	65.39	1,574,123	-0.53(-0.80%)
Feb 10, 2006	65.92	66.19	65.11	65.92	1,328,577	-0.11(-0.17%)
Feb 09, 2006	66.54	67.09	65.98	66.04	1,087,790	-0.43(-0.65%)
Feb 08, 2006	66.15	66.53	65.62	66.47	999,407	+0.49(+0.75%)
Feb 07, 2006	67.03	67.27	65.88	65.98	821,961	-1.16(-1.72%)
Feb 06, 2006	66.76	67.13	66.33	67.13	742,303	+0.55(+0.82%)
Feb 03, 2006	66.67	67.25	66.30	66.59	1,296,056	-0.30(-0.45%)
Feb 02, 2006	67.72	67.85	66.47	66.89	1,769,018	-0.94(-1.38%)
Feb 01, 2006	67.19	67.95	67.15	67.82	1,476,675	+0.69(+1.03%)
Jan 31, 2006	67.29	67.72	66.92	67.13	1,050,057	-0.26(-0.39%)
Jan 30, 2006	67.38	67.74	67.29	67.40	612,221	-0.08(-0.12%)
Jan 27, 2006	67.16	67.89	66.98	67.48	1,749,756	+0.36(+0.54%)
Jan 26, 2006	66.15	67.12	66.01	67.12	1,162,349	+1.21(+1.83%)
Jan 25, 2006	66.00	66.22	64.94	65.91	976,971	+0.14(+0.21%)
Jan 24, 2006	65.22	66.01	65.13	65.77	2,004,253	+0.76(+1.17%)
Jan 23, 2006	65.17	65.28	64.72	65.01	992,835	-0.03(-0.04%)
Jan 20, 2006	65.88	65.97	64.68	65.03	1,409,708	-0.79(-1.19%)
Jan 19, 2006	64.80	65.95	64.78	65.82	1,490,839	+1.19(+1.84%)
Jan 18, 2006	64.20	64.78	64.12	64.63	1,897,967	-0.19(-0.29%)
Jan 17, 2006	64.76	64.84	64.36	64.81	1,382,853	-0.30(-0.46%)
Jan 13, 2006	65.05	65.30	64.87	65.11	1,169,147	-0.13(-0.20%)
Jan 12, 2006	65.33	65.57	64.89	65.24	1,678,369	-0.19(-0.30%)
Jan 11, 2006	65.42	65.48	64.87	65.44	1,562,678	+0.04(+0.05%)
Jan 10, 2006	64.56	65.40	64.47	65.40	1,872,925	+0.49(+0.75%)
Jan 09, 2006	64.47	65.21	64.34	64.92	1,213,906	+0.59(+0.92%)
Jan 06, 2006	63.94	64.48	63.52	64.33	2,082,211	+0.80(+1.26%)
Jan 05, 2006	63.15	63.59	63.04	63.52	1,007,112	+0.32(+0.50%)
Jan 04, 2006	62.84	63.32	62.63	63.21	1,468,630	+0.46(+0.73%)
Jan 03, 2006	62.07	62.84	60.93	62.75	1,907,485	+1.27(+2.07%)
Dec 30, 2005	61.47	61.78	61.30	61.48	1,674,290	-0.48(-0.77%)
Dec 29, 2005	62.27	62.49	61.95	61.95	1,855,022	-0.22(-0.35%)
Dec 28, 2005	62.09	62.42	61.15	62.17	804,284	+0.18(+0.28%)
Dec 27, 2005	63.10	63.18	61.86	62.00	1,703,524	-0.94(-1.49%)
Dec 23, 2005	62.92	63.01	62.71	62.93	1,383,533	+0.20(+0.32%)
Dec 22, 2005	62.53	62.73	62.24	62.73	856,521	+0.34(+0.54%)
Dec 21, 2005	61.60	62.52	61.47	62.39	1,997,908	+0.93(+1.51%)
Dec 20, 2005	61.43	61.92	61.02	61.47	1,615,481	+0.00(+0.00%)
Dec 19, 2005	62.31	62.50	61.34	61.47	2,074,166	-0.88(-1.42%)
Dec 16, 2005	62.88	62.97	62.35	62.35	1,059,915	-0.31(-0.49%)
Dec 15, 2005	63.19	63.19	62.22	62.66	2,072,013	-0.40(-0.63%)
Dec 14, 2005	63.25	63.50	62.74	63.06	1,640,637	-0.10(-0.15%)
Dec 13, 2005	63.23	63.63	62.84	63.15	1,610,836	-0.05(-0.08%)
Dec 12, 2005	63.30	63.41	62.77	63.21	1,208,467	+0.18(+0.28%)
Dec 09, 2005	62.84	63.21	62.48	63.03	681,342	+0.30(+0.48%)
Dec 08, 2005	62.70	63.28	62.21	62.73	742,303	+0.06(+0.10%)
Dec 07, 2005	62.94	63.01	62.29	62.67	819,468	-0.34(-0.55%)
Dec 06, 2005	63.23	63.54	62.84	63.01	828,533	+0.10(+0.15%)
Dec 05, 2005	63.14	63.14	62.47	62.92	913,403	-0.19(-0.31%)
Dec 02, 2005	62.96	63.21	62.59	63.11	1,268,975	+0.20(+0.32%)
Dec 01, 2005	62.22	63.14	62.16	62.91	1,423,985	+1.16(+1.89%)
Nov 30, 2005	61.79	62.12	61.49	61.74	1,966,974	+0.28(+0.46%)
Nov 29, 2005	61.56	61.94	61.26	61.46	1,080,425	+0.18(+0.29%)
Nov 28, 2005	62.49	62.57	61.25	61.28	1,465,230	-1.18(-1.89%)
Nov 25, 2005	62.35	62.54	62.24	62.47	286,451	+0.08(+0.13%)
Nov 23, 2005	62.26	62.79	62.25	62.39	1,218,891	+0.05(+0.09%)
Nov 22, 2005	61.91	62.60	61.75	62.33	1,401,209	+0.29(+0.47%)
Nov 21, 2005	61.47	62.11	61.01	62.04	1,597,125	+0.72(+1.18%)
Nov 18, 2005	61.16	61.54	60.88	61.32	1,792,587	+0.48(+0.78%)
Nov 17, 2005	59.84	60.84	59.84	60.84	2,094,562	+1.15(+1.92%)
Nov 16, 2005	59.75	59.91	59.06	59.69	695,845	+0.07(+0.12%)
Nov 15, 2005	60.54	60.55	59.57	59.62	840,997	-0.81(-1.34%)
Nov 14, 2005	60.64	61.41	60.09	60.44	1,712,476	-0.13(-0.22%)
Nov 11, 2005	60.43	60.73	60.29	60.57	942,638	+0.33(+0.54%)
Nov 10, 2005	59.97	60.51	59.14	60.24	1,615,028	+0.22(+0.37%)
Nov 09, 2005	59.86	60.37	59.49	60.02	1,006,545	+0.10(+0.16%)
Nov 08, 2005	59.79	59.93	59.44	59.92	1,194,756	-0.07(-0.12%)
Nov 07, 2005	60.10	60.33	59.57	59.99	1,074,192	+0.16(+0.27%)
Nov 04, 2005	59.95	60.10	59.35	59.84	760,206	-0.04(-0.07%)
Nov 03, 2005	60.01	60.39	59.62	59.88	1,971,053	+0.35(+0.59%)
Nov 02, 2005	58.20	59.57	58.05	59.53	1,228,183	+1.13(+1.93%)
Nov 01, 2005	58.20	58.58	57.93	58.40	2,139,207	+0.41(+0.72%)
Oct 31, 2005	58.25	58.76	57.81	57.98	1,384,439	+0.64(+1.11%)
Oct 28, 2005	56.88	57.51	56.39	57.35	1,499,564	+0.69(+1.22%)
Oct 27, 2005	57.93	57.93	56.39	56.66	946,717	-1.37(-2.36%)
Oct 26, 2005	58.23	59.01	57.82	58.03	1,195,549	-0.31(-0.53%)
Oct 25, 2005	58.51	58.71	57.75	58.33	1,635,198	-0.22(-0.38%)
Oct 24, 2005	57.51	58.56	57.51	58.56	971,646	+1.16(+2.03%)
Oct 21, 2005	57.29	57.73	57.08	57.39	1,694,233	+0.42(+0.74%)
Oct 20, 2005	57.85	58.03	56.48	56.97	1,721,088	-0.94(-1.63%)
Oct 19, 2005	56.53	57.91	55.93	57.91	2,080,852	+1.12(+1.97%)
Oct 18, 2005	57.66	57.66	56.68	56.79	1,441,775	-0.76(-1.32%)
Oct 17, 2005	57.36	57.82	56.82	57.55	883,376	+0.15(+0.26%)
Oct 14, 2005	56.83	57.49	56.25	57.40	809,610	+1.11(+1.98%)
Oct 13, 2005	56.18	56.60	55.61	56.29	1,912,131	+0.20(+0.36%)
Oct 12, 2005	56.93	57.25	55.82	56.08	1,807,884	-1.02(-1.79%)
Oct 11, 2005	58.11	58.35	57.11	57.11	995,894	-0.79(-1.36%)
Oct 10, 2005	58.59	58.70	57.81	57.89	776,976	-0.65(-1.12%)
Oct 07, 2005	58.35	58.69	58.09	58.55	1,147,052	+0.38(+0.65%)
Oct 06, 2005	58.71	59.03	57.49	58.17	1,833,833	-0.59(-1.01%)
Oct 05, 2005	60.23	60.23	58.76	58.76	1,326,424	-1.52(-2.52%)
Oct 04, 2005	61.37	61.49	60.28	60.28	597,264	-0.88(-1.44%)
Oct 03, 2005	60.92	61.33	60.81	61.16	1,288,918	+0.44(+0.73%)
Sep 30, 2005	60.45	60.82	60.25	60.72	1,301,042	+0.37(+0.61%)
Sep 29, 2005	59.61	60.51	59.32	60.35	1,111,132	+0.59(+0.99%)
Sep 28, 2005	59.84	59.99	59.28	59.76	733,805	+0.00(+0.00%)
Sep 27, 2005	59.88	60.17	59.40	59.76	774,257	-0.12(-0.21%)
Sep 26, 2005	59.92	60.05	59.46	59.88	1,234,415	+0.39(+0.65%)
Sep 23, 2005	59.49	59.57	58.59	59.49	1,304,781	+0.46(+0.78%)
Sep 22, 2005	58.91	59.24	58.39	59.03	1,067,280	+0.11(+0.18%)
Sep 21, 2005	59.67	59.69	58.93	58.93	1,597,692	-0.95(-1.59%)
Sep 20, 2005	60.82	60.98	59.73	59.88	991,362	-0.67(-1.11%)
Sep 19, 2005	60.89	60.98	60.36	60.55	828,873	-0.37(-0.61%)
Sep 16, 2005	60.57	60.94	60.34	60.92	538,002	+0.71(+1.19%)
Sep 15, 2005	60.47	60.56	60.21	60.21	7,591	-0.33(-0.54%)
Sep 14, 2005	61.31	61.46	60.43	60.53	1,063,654	-0.73(-1.20%)
Sep 13, 2005	61.46	61.57	60.99	61.26	1,178,552	-0.48(-0.77%)
Sep 12, 2005	61.51	62.06	61.42	61.74	697,998	+0.25(+0.40%)
Sep 09, 2005	61.37	61.64	61.18	61.49	999,180	+0.35(+0.58%)
Sep 08, 2005	61.32	61.34	60.85	61.14	589,559	-0.28(-0.46%)
Sep 07, 2005	61.03	61.50	60.89	61.42	1,315,773	+0.41(+0.68%)
Sep 06, 2005	60.32	61.06	60.28	61.01	1,522,453	+0.86(+1.44%)
Sep 02, 2005	60.59	60.63	59.91	60.14	458,231	-0.31(-0.51%)
Sep 01, 2005	60.36	60.78	60.21	60.45	1,644,263	+0.05(+0.09%)
Aug 31, 2005	59.23	60.40	59.05	60.40	1,083,824	+1.32(+2.24%)
Aug 30, 2005	59.16	59.31	58.82	59.08	765,985	-0.26(-0.45%)
Aug 29, 2005	58.51	59.36	58.33	59.34	1,033,967	+0.77(+1.31%)
Aug 26, 2005	59.39	59.39	58.45	58.57	1,359,058	-0.87(-1.47%)
Aug 25, 2005	59.31	59.55	59.14	59.45	1,297,869	+0.23(+0.39%)
Aug 24, 2005	59.34	59.91	58.92	59.22	699,245	-0.13(-0.22%)
Aug 23, 2005	59.53	59.57	58.95	59.35	749,442	-0.15(-0.25%)
Aug 22, 2005	59.22	59.50	58.92	59.50	772,557	+0.41(+0.70%)
Aug 19, 2005	59.08	59.18	58.80	59.08	936,746	+0.26(+0.45%)
Aug 18, 2005	58.72	59.16	58.50	58.82	882,356	-0.19(-0.31%)
Aug 17, 2005	59.06	59.52	58.87	59.01	558,965	-0.11(-0.18%)
Aug 16, 2005	59.95	59.95	59.11	59.11	1,308,974	-1.09(-1.80%)
Aug 15, 2005	59.66	60.37	59.31	60.20	836,352	+0.73(+1.23%)
Aug 12, 2005	59.92	59.98	59.18	59.46	1,831,340	-0.77(-1.27%)
Aug 11, 2005	59.61	60.28	59.53	60.23	544,461	+0.53(+0.89%)
Aug 10, 2005	60.04	60.43	59.24	59.70	843,717	-0.03(-0.04%)
Aug 09, 2005	59.88	59.92	59.38	59.73	835,898	+0.00(+0.00%)
Aug 08, 2005	60.14	60.24	59.46	59.73	1,078,952	-0.12(-0.21%)
Aug 05, 2005	60.50	60.52	59.61	59.85	1,079,405	-0.78(-1.28%)
Aug 04, 2005	61.34	61.41	60.48	60.63	875,784	-1.04(-1.69%)
Aug 03, 2005	61.76	61.94	61.50	61.67	1,102,067	-0.25(-0.40%)
Aug 02, 2005	61.77	62.04	61.64	61.92	832,159	+0.38(+0.62%)
Aug 01, 2005	61.52	61.83	61.35	61.54	1,029,321	+0.11(+0.19%)
Jul 29, 2005	61.44	61.73	61.03	61.42	2,012,865	+0.00(+0.00%)
Jul 28, 2005	60.85	61.42	60.55	61.42	821,394	+0.72(+1.19%)
Jul 27, 2005	60.67	60.72	59.97	60.70	558,852	+0.16(+0.26%)
Jul 26, 2005	60.58	60.78	60.15	60.54	783,548	+0.16(+0.26%)
Jul 25, 2005	60.72	61.10	60.17	60.38	358,857	-0.38(-0.62%)
Jul 22, 2005	60.14	60.81	59.91	60.76	613,921	+0.74(+1.24%)
Jul 21, 2005	61.49	61.49	59.90	60.02	1,607,323	-0.83(-1.36%)
Jul 20, 2005	59.88	60.97	59.81	60.85	1,035,553	+0.73(+1.22%)
Jul 19, 2005	59.53	60.20	59.26	60.12	1,528,005	+0.74(+1.25%)
Jul 18, 2005	59.50	59.70	59.12	59.38	825,020	-0.26(-0.43%)
Jul 15, 2005	60.24	60.24	59.10	59.63	1,143,426	+0.01(+0.01%)
Jul 14, 2005	60.45	60.55	59.39	59.62	966,207	-0.36(-0.60%)
Jul 13, 2005	60.14	60.33	59.70	59.99	614,714	-0.12(-0.21%)
Jul 12, 2005	60.19	60.62	59.88	60.11	685,421	-0.19(-0.31%)
Jul 11, 2005	59.66	60.47	59.61	60.29	1,999,834	+0.80(+1.35%)
Jul 08, 2005	58.29	59.57	58.28	59.49	1,188,524	+1.32(+2.26%)
Jul 07, 2005	57.41	58.25	57.21	58.18	743,436	+0.15(+0.26%)
Jul 06, 2005	58.42	58.70	58.03	58.03	749,555	-0.46(-0.78%)
Jul 05, 2005	57.36	58.48	57.28	58.48	1,429,537	+0.94(+1.64%)
Jul 01, 2005	57.29	57.54	57.06	57.54	1,012,664	+0.33(+0.57%)
Jun 30, 2005	57.45	57.90	56.14	57.21	1,281,666	-0.24(-0.41%)
Jun 29, 2005	57.42	57.58	57.27	57.45	899,353	+0.00(+0.00%)
Jun 28, 2005	56.44	57.45	56.44	57.45	758,960	+1.24(+2.20%)
Jun 27, 2005	56.08	56.31	55.84	56.22	936,179	+0.18(+0.31%)
Jun 24, 2005	56.68	56.75	55.86	56.04	2,913,465	-0.64(-1.14%)
Jun 23, 2005	57.58	57.75	56.68	56.68	736,864	-0.99(-1.71%)
Jun 22, 2005	57.70	57.82	57.21	57.67	1,645,056	+0.16(+0.28%)
Jun 21, 2005	57.41	57.60	57.15	57.51	417,892	+0.19(+0.32%)
Jun 20, 2005	57.36	57.63	57.18	57.33	690,180	-0.28(-0.49%)
Jun 17, 2005	57.85	58.08	57.42	57.61	1,002,580	-0.02(-0.03%)
Jun 16, 2005	57.01	57.70	57.00	57.63	1,302,968	+0.68(+1.19%)
Jun 15, 2005	56.92	57.04	56.27	56.95	550,807	+0.19(+0.34%)
Jun 14, 2005	56.35	56.76	56.13	56.76	868,645	+0.42(+0.75%)
Jun 13, 2005	56.17	56.60	56.00	56.33	519,986	+0.11(+0.20%)
Jun 10, 2005	56.13	56.30	55.89	56.22	376,420	+0.03(+0.05%)
Jun 09, 2005	55.51	56.21	55.22	56.19	569,390	+0.68(+1.22%)
Jun 08, 2005	56.02	56.16	55.42	55.51	580,948	-0.51(-0.91%)
Jun 07, 2005	56.17	56.75	55.86	56.02	875,784	+0.16(+0.28%)
Jun 06, 2005	55.75	55.94	55.48	55.86	563,724	+0.11(+0.21%)
Jun 03, 2005	56.00	56.33	55.63	55.75	546,841	-0.45(-0.80%)
Jun 02, 2005	56.00	56.30	55.81	56.20	399,536	+0.24(+0.43%)
Jun 01, 2005	55.51	56.23	55.51	55.96	919,296	+0.45(+0.81%)
May 31, 2005	55.69	55.82	55.33	55.51	646,555	-0.18(-0.32%)
May 27, 2005	55.51	55.69	55.12	55.69	2,259,431	+0.42(+0.77%)
May 26, 2005	54.82	55.38	54.73	55.26	682,928	+0.80(+1.47%)
May 25, 2005	55.07	55.07	54.36	54.46	558,965	-0.52(-0.95%)
May 24, 2005	55.03	55.24	54.80	54.98	474,095	-0.18(-0.32%)
May 23, 2005	54.98	55.40	54.78	55.16	837,145	+0.57(+1.05%)
May 20, 2005	54.77	54.82	54.41	54.58	582,534	-0.27(-0.50%)
May 19, 2005	54.76	55.04	54.59	54.86	1,267,502	+0.10(+0.18%)
May 18, 2005	53.92	54.76	53.78	54.76	2,281,073	+1.28(+2.39%)
May 17, 2005	53.13	53.50	52.73	53.48	749,442	+0.35(+0.66%)
May 16, 2005	52.33	53.23	52.33	53.13	718,961	+0.71(+1.36%)
May 13, 2005	52.77	52.93	51.89	52.41	655,280	-0.20(-0.39%)
May 12, 2005	53.61	53.66	52.44	52.62	770,971	-0.73(-1.37%)
May 11, 2005	53.54	53.54	52.58	53.35	731,878	+0.03(+0.05%)
May 10, 2005	53.61	53.71	53.15	53.32	611,428	-0.78(-1.44%)
May 09, 2005	53.42	54.10	53.21	54.10	616,301	+0.55(+1.02%)
May 06, 2005	53.92	53.92	53.24	53.55	762,133	+0.14(+0.26%)
May 05, 2005	53.30	53.65	52.94	53.41	1,203,594	+0.21(+0.40%)
May 04, 2005	52.64	53.38	52.44	53.20	993,628	+0.47(+0.89%)
May 03, 2005	52.20	52.77	51.98	52.73	792,387	+0.36(+0.69%)
May 02, 2005	52.07	52.40	51.77	52.37	1,325,744	+0.48(+0.92%)
Apr 29, 2005	51.98	52.01	50.87	51.89	1,122,916	+0.51(+1.00%)
Apr 28, 2005	52.25	52.41	51.38	51.38	941,051	-1.26(-2.40%)
Apr 27, 2005	52.33	52.95	51.99	52.64	698,678	-0.06(-0.12%)
Apr 26, 2005	53.22	53.91	52.66	52.70	884,056	-0.87(-1.63%)
Apr 25, 2005	53.83	53.83	53.14	53.58	377,100	+0.54(+1.02%)
Apr 22, 2005	53.92	53.92	52.43	53.04	878,617	-0.88(-1.64%)
Apr 21, 2005	53.17	54.03	52.92	53.92	993,628	+1.36(+2.59%)
Apr 20, 2005	53.30	53.61	52.46	52.56	1,570,723	-0.74(-1.39%)
Apr 19, 2005	52.95	53.38	52.79	53.30	2,503,164	+0.87(+1.67%)
Apr 18, 2005	51.80	52.64	51.72	52.43	1,864,427	+0.41(+0.78%)
Apr 15, 2005	53.22	53.22	51.89	52.02	1,088,356	-0.97(-1.83%)
Apr 14, 2005	54.01	54.26	52.95	53.00	1,020,256	-0.99(-1.83%)
Apr 13, 2005	55.07	55.07	53.98	53.98	830,459	-1.00(-1.81%)
Apr 12, 2005	54.41	55.23	53.96	54.98	707,063	+0.40(+0.73%)
Apr 11, 2005	54.98	55.03	54.54	54.58	573,016	-0.30(-0.55%)
Apr 08, 2005	55.73	55.82	54.88	54.88	756,807	-0.90(-1.61%)
Apr 07, 2005	55.29	55.91	55.21	55.78	1,170,621	+0.30(+0.54%)
Apr 06, 2005	55.60	56.00	55.44	55.48	1,023,882	+0.11(+0.19%)
Apr 05, 2005	55.16	55.49	55.08	55.38	1,012,324	+0.19(+0.34%)
Apr 04, 2005	54.94	55.36	54.45	55.19	884,509	+0.24(+0.43%)

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.