Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.12	15.07	14.90	15.05	4,843,458	-0.07(-0.47%)
Feb 27, 2006	14.90	15.16	14.90	15.12	3,453,149	+0.20(+1.32%)
Feb 24, 2006	15.06	15.07	14.76	14.92	3,906,816	-0.17(-1.13%)
Feb 23, 2006	15.02	15.19	15.00	15.09	3,455,712	-0.01(-0.06%)
Feb 22, 2006	14.99	15.14	14.98	15.10	3,129,977	+0.13(+0.84%)
Feb 21, 2006	14.97	15.08	14.84	14.98	2,923,927	-0.11(-0.71%)
Feb 17, 2006	15.03	15.11	14.91	15.08	2,307,114	-0.01(-0.06%)
Feb 16, 2006	14.99	15.09	14.97	15.09	2,225,318	-0.01(-0.06%)
Feb 15, 2006	14.99	15.16	14.86	15.10	3,944,928	+0.02(+0.12%)
Feb 14, 2006	14.74	15.12	14.69	15.08	3,674,355	+0.32(+2.19%)
Feb 13, 2006	14.67	14.81	14.59	14.76	2,697,038	+0.03(+0.18%)
Feb 10, 2006	14.73	14.89	14.70	14.73	2,724,563	-0.08(-0.54%)
Feb 09, 2006	14.63	14.87	14.59	14.82	3,107,801	+0.15(+1.04%)
Feb 08, 2006	14.38	14.91	14.38	14.66	4,085,341	+0.17(+1.18%)
Feb 07, 2006	14.63	14.80	14.44	14.49	5,749,343	-0.35(-2.36%)
Feb 06, 2006	14.66	14.94	14.62	14.84	2,571,892	+0.10(+0.67%)
Feb 03, 2006	14.82	14.87	14.53	14.74	3,583,198	-0.08(-0.55%)
Feb 02, 2006	14.61	15.02	14.54	14.82	8,644,853	+0.26(+1.79%)
Feb 01, 2006	14.66	14.72	14.45	14.56	6,056,133	-0.21(-1.40%)
Jan 31, 2006	14.73	14.81	14.63	14.77	4,974,733	+0.04(+0.30%)
Jan 30, 2006	14.54	14.80	14.49	14.73	3,476,217	+0.08(+0.55%)
Jan 27, 2006	14.64	14.67	14.49	14.64	3,626,771	+0.02(+0.12%)
Jan 26, 2006	14.75	14.80	14.52	14.63	4,648,997	-0.09(-0.61%)
Jan 25, 2006	14.75	14.76	14.52	14.72	3,407,905	+0.03(+0.18%)
Jan 24, 2006	14.58	14.78	14.43	14.69	4,147,412	+0.12(+0.80%)
Jan 23, 2006	14.72	14.84	14.53	14.57	3,974,571	+0.03(+0.18%)
Jan 20, 2006	14.75	14.89	14.48	14.55	6,702,143	+0.04(+0.31%)
Jan 19, 2006	14.92	14.93	14.36	14.50	5,750,011	-0.54(-3.58%)
Jan 18, 2006	14.31	15.09	14.19	15.04	7,266,803	+0.80(+5.61%)
Jan 17, 2006	14.48	14.48	13.92	14.24	6,591,150	-0.45(-3.05%)
Jan 13, 2006	14.79	14.91	14.59	14.69	2,902,976	+0.01(+0.06%)
Jan 12, 2006	14.72	14.99	14.64	14.68	5,062,992	-0.35(-2.33%)
Jan 11, 2006	15.26	15.33	14.91	15.03	3,015,641	-0.27(-1.76%)
Jan 10, 2006	15.26	15.34	15.14	15.30	2,076,993	-0.07(-0.47%)
Jan 09, 2006	15.24	15.49	15.18	15.37	4,447,851	+0.03(+0.18%)
Jan 06, 2006	15.26	15.45	15.22	15.34	4,824,513	+0.10(+0.65%)
Jan 05, 2006	15.16	15.26	14.98	15.25	3,724,056	+0.04(+0.30%)
Jan 04, 2006	14.68	15.26	14.68	15.20	7,301,126	+0.46(+3.10%)
Jan 03, 2006	14.69	14.82	14.43	14.74	4,606,539	+0.00(+0.00%)
Dec 30, 2005	14.81	14.82	14.67	14.74	2,109,422	-0.10(-0.66%)
Dec 29, 2005	14.90	15.03	14.84	14.84	2,782,846	-0.06(-0.42%)
Dec 28, 2005	14.88	14.96	14.64	14.91	3,037,149	+0.09(+0.61%)
Dec 27, 2005	14.90	15.10	14.80	14.82	3,651,956	-0.06(-0.42%)
Dec 23, 2005	14.91	15.02	14.86	14.88	2,483,521	-0.04(-0.24%)
Dec 22, 2005	14.82	14.98	14.79	14.91	2,510,824	+0.08(+0.54%)
Dec 21, 2005	14.88	14.94	14.79	14.83	2,614,016	+0.04(+0.30%)
Dec 20, 2005	14.82	14.91	14.64	14.79	2,671,296	-0.07(-0.48%)
Dec 19, 2005	15.00	15.14	14.77	14.86	4,082,889	-0.23(-1.55%)
Dec 16, 2005	14.93	15.21	14.90	15.09	6,873,536	+0.19(+1.26%)
Dec 15, 2005	14.61	14.91	14.56	14.91	2,967,945	+0.31(+2.15%)
Dec 14, 2005	14.56	14.80	14.54	14.59	3,218,125	+0.04(+0.31%)
Dec 13, 2005	14.64	14.81	14.44	14.55	2,716,874	-0.09(-0.61%)
Dec 12, 2005	14.55	14.77	14.53	14.64	2,268,333	+0.01(+0.06%)
Dec 09, 2005	14.54	14.72	14.50	14.63	2,471,709	-0.13(-0.85%)
Dec 08, 2005	14.69	14.91	14.64	14.75	2,536,009	+0.01(+0.06%)
Dec 07, 2005	14.81	14.82	14.63	14.74	3,730,743	-0.08(-0.55%)
Dec 06, 2005	14.95	15.02	14.79	14.82	4,004,436	-0.07(-0.48%)
Dec 05, 2005	14.77	14.92	14.76	14.90	2,232,896	+0.01(+0.06%)
Dec 02, 2005	14.81	15.02	14.79	14.89	3,449,583	+0.06(+0.42%)
Dec 01, 2005	14.81	14.91	14.74	14.82	3,360,321	+0.02(+0.12%)
Nov 30, 2005	14.56	14.83	14.41	14.81	5,420,933	+0.47(+3.25%)
Nov 29, 2005	14.78	14.79	14.27	14.34	5,943,915	-0.50(-3.39%)
Nov 28, 2005	14.90	15.00	14.82	14.84	3,197,732	+0.10(+0.67%)
Nov 25, 2005	14.90	14.95	14.62	14.74	1,140,017	-0.14(-0.96%)
Nov 23, 2005	14.57	14.98	14.53	14.89	3,812,204	+0.27(+1.84%)
Nov 22, 2005	14.63	14.76	14.46	14.62	2,998,034	-0.14(-0.97%)
Nov 21, 2005	14.75	14.91	14.63	14.76	3,075,149	-0.08(-0.54%)
Nov 18, 2005	15.01	15.02	14.59	14.84	3,503,297	+0.10(+0.67%)
Nov 17, 2005	14.45	14.77	14.28	14.74	6,379,751	+0.30(+2.05%)
Nov 16, 2005	14.83	14.88	14.44	14.45	4,066,396	-0.31(-2.13%)
Nov 15, 2005	15.01	15.03	14.73	14.76	2,993,799	-0.27(-1.79%)
Nov 14, 2005	14.91	15.03	14.87	15.03	3,042,275	+0.04(+0.24%)
Nov 11, 2005	14.81	15.02	14.80	14.99	2,244,597	+0.08(+0.54%)
Nov 10, 2005	14.75	14.95	14.73	14.91	3,310,173	+0.21(+1.40%)
Nov 09, 2005	14.54	14.81	14.54	14.71	2,912,895	+0.10(+0.68%)
Nov 08, 2005	14.40	14.67	14.40	14.61	2,876,677	+0.09(+0.62%)
Nov 07, 2005	14.66	14.67	14.52	14.52	3,052,193	-0.11(-0.74%)
Nov 04, 2005	14.64	14.72	14.43	14.63	3,166,752	-0.09(-0.61%)
Nov 03, 2005	14.73	14.81	14.58	14.72	4,628,158	-0.02(-0.12%)
Nov 02, 2005	14.38	14.74	14.26	14.73	6,209,139	+0.35(+2.43%)
Nov 01, 2005	14.36	14.49	14.31	14.38	4,641,977	+0.02(+0.13%)
Oct 31, 2005	14.18	14.44	14.11	14.37	8,076,739	+0.23(+1.65%)
Oct 28, 2005	14.05	14.21	13.94	14.13	3,133,320	+0.28(+2.01%)
Oct 27, 2005	13.94	14.08	13.85	13.86	2,704,727	-0.13(-0.90%)
Oct 26, 2005	13.79	14.17	13.79	13.98	5,347,272	+0.14(+1.04%)
Oct 25, 2005	13.97	14.31	13.67	13.84	5,203,405	-0.43(-3.02%)
Oct 24, 2005	14.12	14.35	14.12	14.27	6,129,237	+0.09(+0.63%)
Oct 21, 2005	13.68	14.26	13.59	14.18	9,405,979	+0.66(+4.84%)
Oct 20, 2005	14.04	14.09	13.40	13.52	6,157,542	-0.46(-3.27%)
Oct 19, 2005	13.69	13.98	13.64	13.98	4,333,292	+0.28(+2.03%)
Oct 18, 2005	13.73	13.89	13.70	13.70	3,713,247	+0.00(+0.00%)
Oct 17, 2005	13.91	13.92	13.59	13.70	5,253,552	-0.22(-1.61%)
Oct 14, 2005	13.46	14.10	13.41	13.93	7,969,089	+0.65(+4.94%)
Oct 13, 2005	13.24	13.40	13.15	13.27	2,975,300	+0.08(+0.61%)
Oct 12, 2005	13.21	13.28	13.11	13.19	3,935,233	+0.01(+0.07%)
Oct 11, 2005	13.45	13.49	13.05	13.18	4,715,638	-0.31(-2.26%)
Oct 10, 2005	13.46	13.53	13.35	13.49	3,708,455	-0.12(-0.86%)
Oct 07, 2005	13.64	13.77	13.42	13.60	4,348,113	-0.04(-0.33%)
Oct 06, 2005	13.55	13.84	13.55	13.65	5,688,831	+0.18(+1.33%)
Oct 05, 2005	13.25	13.58	13.24	13.47	5,424,610	+0.15(+1.15%)
Oct 04, 2005	13.28	13.50	13.28	13.32	5,476,095	+0.02(+0.13%)
Oct 03, 2005	13.26	13.33	13.16	13.30	3,352,074	-0.03(-0.20%)
Sep 30, 2005	13.04	13.33	12.99	13.33	5,432,857	+0.30(+2.27%)
Sep 29, 2005	13.02	13.07	12.85	13.03	2,026,289	-0.04(-0.27%)
Sep 28, 2005	13.06	13.15	12.89	13.07	2,695,255	+0.01(+0.07%)
Sep 27, 2005	13.01	13.07	12.89	13.06	2,825,861	+0.12(+0.90%)
Sep 26, 2005	13.16	13.18	12.88	12.94	3,799,389	-0.10(-0.76%)
Sep 23, 2005	13.01	13.16	12.70	13.04	5,195,270	+0.22(+1.75%)
Sep 22, 2005	12.76	13.00	12.69	12.81	4,670,394	+0.05(+0.42%)
Sep 21, 2005	12.92	13.14	12.73	12.76	8,236,208	+0.02(+0.14%)
Sep 20, 2005	12.88	13.12	12.72	12.74	6,971,490	-0.07(-0.56%)
Sep 19, 2005	12.79	12.91	12.74	12.81	7,733,174	-0.29(-2.19%)
Sep 16, 2005	12.56	13.14	12.41	13.10	16,047,723	+0.72(+5.80%)
Sep 15, 2005	12.23	12.55	12.22	12.38	2,684,111	+0.14(+1.17%)
Sep 14, 2005	12.33	12.46	12.24	12.24	2,516,173	-0.14(-1.16%)
Sep 13, 2005	12.46	12.58	12.35	12.38	4,128,802	-0.21(-1.64%)
Sep 12, 2005	12.29	12.61	12.27	12.59	4,582,357	+0.24(+1.96%)
Sep 09, 2005	12.36	12.47	12.28	12.35	2,652,574	-0.01(-0.07%)
Sep 08, 2005	12.32	12.48	12.24	12.36	4,437,153	+0.04(+0.29%)
Sep 07, 2005	12.47	12.47	12.20	12.32	4,115,318	-0.17(-1.36%)
Sep 06, 2005	12.27	12.51	12.19	12.49	6,349,217	+0.37(+3.03%)
Sep 02, 2005	12.12	12.22	11.98	12.12	7,281,290	+0.33(+2.82%)
Sep 01, 2005	11.95	11.95	11.71	11.79	6,015,681	-0.16(-1.35%)
Aug 31, 2005	11.85	11.95	11.72	11.95	3,847,865	+0.04(+0.30%)
Aug 30, 2005	12.01	12.03	11.77	11.92	3,562,136	-0.14(-1.19%)
Aug 29, 2005	12.09	12.11	11.93	12.06	3,520,904	-0.06(-0.52%)
Aug 26, 2005	12.20	12.28	12.11	12.12	2,302,545	-0.07(-0.59%)
Aug 25, 2005	12.08	12.29	12.06	12.20	3,394,867	+0.12(+0.97%)
Aug 24, 2005	12.07	12.24	12.03	12.08	2,814,048	-0.04(-0.37%)
Aug 23, 2005	12.16	12.24	12.08	12.12	2,536,120	-0.08(-0.66%)
Aug 22, 2005	12.20	12.32	12.17	12.20	2,476,947	+0.01(+0.07%)
Aug 19, 2005	12.25	12.28	12.18	12.20	2,913,006	-0.04(-0.37%)
Aug 18, 2005	12.41	12.41	12.20	12.24	3,743,893	-0.15(-1.23%)
Aug 17, 2005	12.18	12.51	12.14	12.39	2,937,634	+0.22(+1.77%)
Aug 16, 2005	12.32	12.53	12.15	12.18	2,862,970	-0.10(-0.80%)
Aug 15, 2005	12.23	12.36	11.98	12.28	3,999,533	+0.04(+0.29%)
Aug 12, 2005	12.29	12.38	12.20	12.24	2,974,297	-0.05(-0.44%)
Aug 11, 2005	12.35	12.37	12.25	12.29	2,436,829	-0.05(-0.44%)
Aug 10, 2005	12.43	12.57	12.35	12.35	4,512,039	-0.10(-0.79%)
Aug 09, 2005	12.53	12.53	12.41	12.45	1,966,557	-0.07(-0.57%)
Aug 08, 2005	12.56	12.59	12.50	12.52	2,750,083	-0.01(-0.07%)
Aug 05, 2005	12.63	12.67	12.53	12.53	2,668,064	-0.11(-0.85%)
Aug 04, 2005	12.82	12.85	12.59	12.63	3,600,471	-0.22(-1.68%)
Aug 03, 2005	12.78	12.92	12.72	12.85	3,161,291	+0.10(+0.77%)
Aug 02, 2005	12.65	12.78	12.62	12.75	3,531,379	+0.08(+0.64%)
Aug 01, 2005	12.75	12.79	12.65	12.67	2,126,472	-0.06(-0.49%)
Jul 29, 2005	12.77	12.83	12.72	12.73	2,476,389	-0.06(-0.49%)
Jul 28, 2005	12.80	12.87	12.77	12.80	2,494,220	+0.04(+0.35%)
Jul 27, 2005	12.80	12.86	12.61	12.75	2,554,174	-0.04(-0.35%)
Jul 26, 2005	12.80	12.88	12.75	12.80	2,110,202	+0.00(+0.00%)
Jul 25, 2005	12.91	12.97	12.78	12.80	2,371,971	-0.13(-0.97%)
Jul 22, 2005	13.03	13.08	12.84	12.92	1,950,622	+0.00(+0.00%)
Jul 21, 2005	12.92	13.08	12.80	12.92	4,149,864	-0.18(-1.37%)
Jul 20, 2005	12.98	13.16	12.95	13.10	3,442,897	+0.15(+1.18%)
Jul 19, 2005	13.17	13.20	12.87	12.95	4,372,072	-0.13(-1.03%)
Jul 18, 2005	12.76	13.24	12.72	13.08	6,530,528	+0.32(+2.53%)
Jul 15, 2005	12.89	12.90	12.50	12.76	6,528,745	-0.18(-1.39%)
Jul 14, 2005	13.04	13.23	12.93	12.94	13,791,536	+0.39(+3.15%)
Jul 13, 2005	12.29	12.60	12.25	12.54	4,437,710	+0.25(+2.04%)
Jul 12, 2005	12.49	12.56	12.23	12.29	4,611,108	-0.26(-2.07%)
Jul 11, 2005	12.55	12.65	12.48	12.55	2,246,046	+0.04(+0.36%)
Jul 08, 2005	12.32	12.56	12.13	12.51	2,472,378	+0.15(+1.23%)
Jul 07, 2005	12.11	12.41	11.95	12.36	4,245,589	+0.16(+1.32%)
Jul 06, 2005	12.38	12.40	12.20	12.20	3,119,502	-0.17(-1.38%)
Jul 05, 2005	12.38	12.42	12.26	12.37	2,327,619	-0.03(-0.22%)
Jul 01, 2005	12.49	12.51	12.35	12.39	2,384,675	-0.11(-0.86%)
Jun 30, 2005	12.54	12.58	12.47	12.50	5,189,029	-0.03(-0.21%)
Jun 29, 2005	12.60	12.60	12.46	12.53	3,047,624	-0.08(-0.64%)
Jun 28, 2005	12.39	12.63	12.38	12.61	2,767,021	+0.25(+2.03%)
Jun 27, 2005	12.37	12.46	12.19	12.36	4,822,396	-0.08(-0.65%)
Jun 24, 2005	12.43	12.46	12.17	12.44	9,314,042	+0.05(+0.43%)
Jun 23, 2005	12.83	12.88	12.37	12.38	9,047,258	-0.50(-3.90%)
Jun 22, 2005	12.91	12.98	12.81	12.89	2,604,209	-0.01(-0.07%)
Jun 21, 2005	12.83	12.91	12.74	12.89	1,711,586	+0.04(+0.28%)
Jun 20, 2005	12.63	12.89	12.63	12.86	2,576,684	+0.23(+1.85%)
Jun 17, 2005	12.92	12.92	12.58	12.63	5,287,764	-0.17(-1.33%)
Jun 16, 2005	12.80	12.88	12.74	12.80	1,918,416	+0.01(+0.07%)
Jun 15, 2005	12.86	12.91	12.75	12.79	2,142,185	-0.07(-0.56%)
Jun 14, 2005	12.91	13.00	12.85	12.86	2,052,254	-0.07(-0.56%)
Jun 13, 2005	12.89	13.00	12.89	12.93	1,588,558	+0.03(+0.21%)
Jun 10, 2005	12.97	13.06	12.85	12.90	1,792,379	-0.06(-0.48%)
Jun 09, 2005	12.99	13.04	12.89	12.97	5,533,597	-0.08(-0.62%)
Jun 08, 2005	13.14	13.20	12.98	13.05	3,718,707	-0.06(-0.48%)
Jun 07, 2005	13.11	13.39	13.09	13.11	4,539,453	-0.04(-0.27%)
Jun 06, 2005	13.05	13.15	13.00	13.15	1,830,157	+0.05(+0.41%)
Jun 03, 2005	13.17	13.17	13.01	13.09	2,731,807	-0.08(-0.61%)
Jun 02, 2005	12.97	13.24	12.93	13.17	3,901,578	+0.16(+1.24%)
Jun 01, 2005	13.06	13.17	12.99	13.01	3,297,358	-0.04(-0.34%)
May 31, 2005	13.13	13.33	13.03	13.06	3,367,230	-0.05(-0.41%)
May 27, 2005	13.15	13.16	13.02	13.11	1,312,524	-0.04(-0.34%)
May 26, 2005	13.03	13.19	12.98	13.16	3,598,799	+0.14(+1.10%)
May 25, 2005	13.11	13.17	12.89	13.01	4,828,971	-0.18(-1.36%)
May 24, 2005	13.26	13.26	13.13	13.19	2,741,168	-0.17(-1.28%)
May 23, 2005	13.34	13.44	13.27	13.36	3,908,153	-0.04(-0.33%)
May 20, 2005	13.50	13.55	13.36	13.41	4,384,999	+0.13(+1.01%)
May 19, 2005	13.32	13.33	13.14	13.27	4,563,635	-0.18(-1.33%)
May 18, 2005	13.68	13.70	13.40	13.45	7,448,336	-0.01(-0.07%)
May 17, 2005	13.42	13.55	13.40	13.46	5,418,258	-0.01(-0.07%)
May 16, 2005	13.34	13.57	13.34	13.47	3,933,004	+0.13(+0.94%)
May 13, 2005	13.16	13.45	13.10	13.34	6,505,120	+0.31(+2.34%)
May 12, 2005	13.35	13.45	13.02	13.04	6,558,833	-0.33(-2.48%)
May 11, 2005	13.42	13.45	13.02	13.37	6,264,301	-0.04(-0.33%)
May 10, 2005	13.67	13.68	13.42	13.42	5,109,128	-0.39(-2.80%)
May 09, 2005	13.66	13.80	13.63	13.80	3,119,502	+0.08(+0.59%)
May 06, 2005	13.77	13.89	13.56	13.72	3,521,795	-0.03(-0.20%)
May 05, 2005	13.74	13.82	13.66	13.75	4,280,358	-0.16(-1.16%)
May 04, 2005	13.46	13.91	13.43	13.91	7,282,516	+0.46(+3.40%)
May 03, 2005	13.46	13.52	13.38	13.45	4,366,500	-0.01(-0.07%)
May 02, 2005	13.35	13.55	13.24	13.46	4,674,517	+0.11(+0.81%)
Apr 29, 2005	13.10	13.40	12.97	13.35	3,262,812	+0.27(+2.06%)
Apr 28, 2005	13.15	13.41	13.07	13.08	3,435,765	-0.18(-1.35%)
Apr 27, 2005	13.01	13.30	12.92	13.26	3,952,506	+0.20(+1.51%)
Apr 26, 2005	13.09	13.32	13.06	13.07	3,415,594	-0.12(-0.88%)
Apr 25, 2005	13.04	13.40	13.04	13.18	4,248,598	+0.17(+1.31%)
Apr 22, 2005	13.30	13.34	12.95	13.01	3,628,665	-0.42(-3.14%)
Apr 21, 2005	13.24	13.55	13.21	13.43	4,337,192	+0.48(+3.67%)
Apr 20, 2005	13.28	13.33	12.93	12.96	7,671,994	-0.37(-2.76%)
Apr 19, 2005	13.29	13.50	13.17	13.33	6,664,143	-0.01(-0.07%)
Apr 18, 2005	13.37	13.55	13.30	13.33	4,771,580	+0.05(+0.41%)
Apr 15, 2005	13.46	13.59	13.22	13.28	6,549,361	-0.13(-0.94%)
Apr 14, 2005	13.56	13.82	13.24	13.41	15,814,370	+0.20(+1.49%)
Apr 13, 2005	13.15	13.37	13.09	13.21	6,289,597	+0.07(+0.55%)
Apr 12, 2005	12.81	13.15	12.70	13.14	4,526,415	+0.26(+2.02%)
Apr 11, 2005	12.98	13.03	12.84	12.88	2,274,462	-0.10(-0.76%)
Apr 08, 2005	13.08	13.08	12.80	12.98	4,859,059	-0.06(-0.48%)
Apr 07, 2005	12.79	13.08	12.76	13.04	4,521,400	+0.28(+2.18%)
Apr 06, 2005	12.87	13.01	12.73	12.76	3,516,781	-0.07(-0.56%)
Apr 05, 2005	12.64	12.85	12.64	12.83	3,238,073	+0.24(+1.92%)
Apr 04, 2005	12.56	12.68	12.43	12.59	5,883,626	+0.03(+0.21%)
Apr 01, 2005	12.78	12.79	12.48	12.56	5,727,946	-0.22(-1.68%)
Mar 31, 2005	12.87	12.87	12.73	12.78	5,966,537	-0.14(-1.11%)
Mar 30, 2005	12.68	13.03	12.68	12.92	5,820,663	+0.33(+2.64%)
Mar 29, 2005	12.66	12.77	12.55	12.59	3,695,417	-0.15(-1.20%)
Mar 28, 2005	12.81	12.95	12.72	12.74	2,347,343	+0.02(+0.14%)
Mar 24, 2005	12.99	13.03	12.72	12.72	3,285,100	-0.27(-2.07%)
Mar 23, 2005	12.70	13.17	12.70	12.99	6,372,619	+0.32(+2.55%)
Mar 22, 2005	12.79	12.86	12.67	12.67	5,282,080	-0.17(-1.33%)
Mar 21, 2005	12.98	12.99	12.72	12.84	4,361,931	-0.17(-1.31%)
Mar 18, 2005	13.07	13.22	12.95	13.01	8,596,489	+0.16(+1.26%)
Mar 17, 2005	12.67	12.89	12.64	12.85	3,030,797	+0.12(+0.92%)
Mar 16, 2005	12.78	12.88	12.65	12.73	4,109,857	-0.09(-0.70%)
Mar 15, 2005	12.92	12.92	12.79	12.82	4,397,035	+0.04(+0.28%)
Mar 14, 2005	12.74	13.00	12.72	12.79	3,842,070	+0.05(+0.42%)
Mar 11, 2005	12.72	12.88	12.71	12.73	4,274,118	-0.05(-0.42%)
Mar 10, 2005	12.95	12.96	12.72	12.79	3,703,886	-0.22(-1.66%)
Mar 09, 2005	13.27	13.29	13.00	13.00	3,741,329	-0.28(-2.09%)
Mar 08, 2005	13.26	13.30	13.19	13.28	4,831,200	+0.00(+0.00%)
Mar 07, 2005	13.24	13.31	13.16	13.28	4,986,657	+0.03(+0.20%)
Mar 04, 2005	13.14	13.26	13.04	13.25	4,623,924	+0.32(+2.50%)
Mar 03, 2005	12.66	12.98	12.66	12.93	3,250,999	+0.27(+2.13%)
Mar 02, 2005	12.74	12.85	12.63	12.66	5,309,606	-0.08(-0.63%)

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.