Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.94	26.95	26.80	26.83	2,227,620	-0.13(-0.49%)
Dec 29, 2005	27.07	27.20	26.96	26.96	2,471,948	-0.10(-0.38%)
Dec 28, 2005	27.27	27.31	26.93	27.07	1,885,214	-0.20(-0.72%)
Dec 27, 2005	27.22	27.35	27.15	27.27	3,332,019	+0.08(+0.30%)
Dec 23, 2005	27.19	27.29	27.14	27.18	2,478,337	+0.05(+0.19%)
Dec 22, 2005	26.97	27.25	26.95	27.13	3,092,525	+0.24(+0.88%)
Dec 21, 2005	27.14	27.21	26.81	26.90	2,460,552	-0.10(-0.36%)
Dec 20, 2005	26.98	27.12	26.89	26.99	2,013,508	+0.05(+0.17%)
Dec 19, 2005	27.13	27.19	26.82	26.95	2,124,881	-0.19(-0.68%)
Dec 16, 2005	26.99	27.36	26.95	27.13	3,429,750	+0.33(+1.23%)
Dec 15, 2005	26.83	27.05	26.70	26.80	2,639,438	-0.03(-0.11%)
Dec 14, 2005	26.64	26.91	26.59	26.83	2,179,617	+0.25(+0.96%)
Dec 13, 2005	26.36	26.61	26.36	26.58	2,099,844	+0.24(+0.90%)
Dec 12, 2005	26.37	26.52	26.12	26.34	2,367,137	+0.01(+0.04%)
Dec 09, 2005	26.15	26.37	26.15	26.33	1,735,854	+0.16(+0.60%)
Dec 08, 2005	26.07	26.28	25.91	26.17	2,423,255	+0.17(+0.67%)
Dec 07, 2005	26.21	26.33	25.89	26.00	2,400,117	-0.12(-0.47%)
Dec 06, 2005	26.32	26.36	26.10	26.12	2,642,892	-0.19(-0.73%)
Dec 05, 2005	26.58	26.61	25.72	26.31	1,295,372	-0.22(-0.83%)
Dec 02, 2005	26.48	26.54	26.28	26.53	1,052,598	+0.06(+0.24%)
Dec 01, 2005	26.70	26.70	26.33	26.47	1,672,830	+0.09(+0.35%)
Nov 30, 2005	26.44	26.68	26.25	26.37	2,748,393	-0.32(-1.21%)
Nov 29, 2005	26.70	26.87	26.54	26.70	1,221,297	+0.14(+0.55%)
Nov 28, 2005	26.73	26.88	26.52	26.55	1,243,226	-0.09(-0.35%)
Nov 25, 2005	26.64	26.65	26.50	26.65	400,940	+0.15(+0.57%)
Nov 23, 2005	26.49	26.70	26.36	26.50	1,063,131	+0.06(+0.22%)
Nov 22, 2005	26.49	26.55	26.20	26.44	1,429,192	-0.06(-0.22%)
Nov 21, 2005	26.37	26.54	26.34	26.50	1,352,699	+0.13(+0.48%)
Nov 18, 2005	26.32	26.46	26.00	26.37	2,261,636	+0.23(+0.86%)
Nov 17, 2005	25.93	26.24	25.95	26.14	2,101,398	+0.21(+0.83%)
Nov 16, 2005	25.86	26.14	25.86	25.93	1,939,260	+0.05(+0.20%)
Nov 15, 2005	25.86	26.09	25.79	25.88	1,696,486	-0.13(-0.49%)
Nov 14, 2005	26.19	26.26	25.96	26.00	2,124,363	-0.58(-2.18%)
Nov 11, 2005	26.82	26.82	26.41	26.58	1,758,820	-0.17(-0.65%)
Nov 10, 2005	26.61	26.80	26.29	26.76	1,949,448	+0.11(+0.41%)
Nov 09, 2005	26.20	26.72	26.25	26.65	1,940,296	+0.45(+1.70%)
Nov 08, 2005	26.18	26.44	26.12	26.20	1,234,420	+0.04(+0.15%)
Nov 07, 2005	26.36	26.58	26.12	26.16	1,582,523	-0.16(-0.59%)
Nov 04, 2005	26.68	26.68	26.22	26.32	2,051,496	-0.09(-0.33%)
Nov 03, 2005	26.47	26.66	26.30	26.40	2,541,362	-0.12(-0.46%)
Nov 02, 2005	26.20	26.52	26.00	26.52	1,814,937	+0.30(+1.15%)
Nov 01, 2005	26.29	26.50	26.15	26.22	1,902,827	-0.13(-0.48%)
Oct 31, 2005	26.19	26.50	26.11	26.35	1,871,401	+0.17(+0.64%)
Oct 28, 2005	25.71	26.19	25.71	26.18	1,245,471	+0.46(+1.80%)
Oct 27, 2005	25.95	25.98	25.59	25.72	1,370,311	-0.22(-0.85%)
Oct 26, 2005	26.21	26.21	25.86	25.94	2,079,123	-0.34(-1.28%)
Oct 25, 2005	26.70	26.70	26.07	26.28	2,116,938	-0.24(-0.90%)
Oct 24, 2005	25.99	26.51	25.95	26.51	2,479,200	+0.52(+2.01%)
Oct 21, 2005	26.06	26.12	25.68	25.99	3,141,218	+0.36(+1.42%)
Oct 20, 2005	26.06	26.06	25.48	25.63	2,421,010	-0.41(-1.56%)
Oct 19, 2005	25.77	26.04	25.31	26.03	2,639,438	+0.20(+0.78%)
Oct 18, 2005	26.04	26.08	25.66	25.83	1,948,066	-0.19(-0.73%)
Oct 17, 2005	25.85	26.19	25.83	26.02	1,787,483	+0.23(+0.88%)
Oct 14, 2005	25.89	26.00	25.57	25.79	2,365,756	+0.03(+0.13%)
Oct 13, 2005	26.09	26.19	25.63	25.76	2,512,180	-0.56(-2.11%)
Oct 12, 2005	26.38	26.66	26.14	26.32	2,318,272	-0.31(-1.17%)
Oct 11, 2005	26.88	26.96	26.59	26.63	1,313,330	-0.19(-0.69%)
Oct 10, 2005	27.23	27.24	26.67	26.81	1,604,798	-0.42(-1.55%)
Oct 07, 2005	27.05	27.25	26.90	27.24	1,712,199	+0.27(+1.01%)
Oct 06, 2005	27.19	27.24	26.57	26.96	2,652,216	-0.24(-0.87%)
Oct 05, 2005	27.77	27.95	27.20	27.20	1,725,840	-0.71(-2.55%)
Oct 04, 2005	28.29	28.36	27.89	27.91	985,774	-0.38(-1.33%)
Oct 03, 2005	28.23	28.44	28.18	28.29	2,649,626	+0.17(+0.62%)
Sep 30, 2005	28.26	28.33	28.01	28.12	1,418,832	-0.21(-0.76%)
Sep 29, 2005	28.03	28.52	27.89	28.33	1,212,836	+0.19(+0.68%)
Sep 28, 2005	28.12	28.25	27.97	28.14	1,147,221	+0.21(+0.77%)
Sep 27, 2005	28.02	28.20	27.79	27.93	1,217,325	+0.00(+0.00%)
Sep 26, 2005	27.90	28.07	27.80	27.93	1,459,582	+0.00(+0.00%)
Sep 23, 2005	27.93	27.98	27.63	27.93	828,990	+0.14(+0.50%)
Sep 22, 2005	27.88	27.96	27.62	27.79	1,989,507	-0.24(-0.85%)
Sep 21, 2005	28.12	28.29	27.72	28.02	1,868,293	-0.09(-0.33%)
Sep 20, 2005	28.20	28.44	28.12	28.12	1,393,794	-0.16(-0.57%)
Sep 19, 2005	28.28	28.55	28.19	28.28	932,592	-0.24(-0.83%)
Sep 16, 2005	28.34	28.55	28.09	28.52	3,247,929	+0.34(+1.21%)
Sep 15, 2005	28.03	28.27	27.99	28.18	1,190,562	+0.28(+1.00%)
Sep 14, 2005	27.87	28.07	27.87	27.90	1,109,752	+0.06(+0.23%)
Sep 13, 2005	27.97	28.08	27.80	27.83	1,778,849	-0.16(-0.56%)
Sep 12, 2005	27.80	28.00	27.68	27.99	1,847,745	+0.10(+0.37%)
Sep 09, 2005	27.58	27.94	27.58	27.89	1,093,866	+0.37(+1.35%)
Sep 08, 2005	27.58	27.82	27.46	27.51	879,755	-0.21(-0.75%)
Sep 07, 2005	27.91	27.93	27.52	27.72	979,213	-0.17(-0.60%)
Sep 06, 2005	27.74	28.07	27.71	27.89	1,480,302	+0.30(+1.07%)
Sep 02, 2005	27.61	27.76	27.50	27.60	1,576,825	+0.08(+0.27%)
Sep 01, 2005	27.17	27.69	26.99	27.52	2,480,927	+0.35(+1.30%)
Aug 31, 2005	26.92	27.19	26.81	27.17	1,738,444	+0.35(+1.30%)
Aug 30, 2005	26.97	27.05	26.57	26.82	1,974,830	-0.16(-0.58%)
Aug 29, 2005	26.64	27.03	26.58	26.98	1,464,417	+0.22(+0.82%)
Aug 26, 2005	26.83	26.98	26.73	26.76	1,115,450	-0.13(-0.50%)
Aug 25, 2005	26.72	26.96	26.72	26.89	1,059,677	+0.17(+0.63%)
Aug 24, 2005	26.99	27.14	26.71	26.72	1,808,721	-0.25(-0.92%)
Aug 23, 2005	26.81	27.06	26.81	26.97	1,415,378	+0.07(+0.26%)
Aug 22, 2005	26.76	27.01	26.65	26.90	1,176,575	+0.16(+0.58%)
Aug 19, 2005	26.80	26.84	26.66	26.74	995,099	+0.06(+0.22%)
Aug 18, 2005	26.52	26.79	26.45	26.69	1,450,603	+0.09(+0.33%)
Aug 17, 2005	26.79	26.83	26.41	26.60	1,563,529	-0.16(-0.58%)
Aug 16, 2005	27.16	27.28	26.75	26.76	1,834,104	-0.46(-1.70%)
Aug 15, 2005	27.21	27.27	27.00	27.22	1,543,672	-0.29(-1.05%)
Aug 12, 2005	27.46	27.56	27.22	27.51	1,471,669	-0.02(-0.06%)
Aug 11, 2005	27.10	27.53	27.10	27.53	1,415,724	+0.29(+1.06%)
Aug 10, 2005	27.36	27.61	27.10	27.24	1,744,833	-0.03(-0.11%)
Aug 09, 2005	27.03	27.27	26.90	27.27	2,421,528	+0.23(+0.84%)
Aug 08, 2005	27.60	27.65	26.91	27.04	2,211,216	-0.54(-1.95%)
Aug 05, 2005	27.89	27.90	27.32	27.58	2,006,774	-0.44(-1.57%)
Aug 04, 2005	28.08	28.20	27.97	28.02	1,203,684	-0.16(-0.58%)
Aug 03, 2005	27.99	28.51	27.96	28.18	1,754,848	+0.16(+0.56%)
Aug 02, 2005	27.68	28.05	27.68	28.02	1,813,729	+0.43(+1.57%)
Aug 01, 2005	27.92	27.97	27.58	27.59	1,791,454	-0.30(-1.08%)
Jul 29, 2005	28.05	28.19	27.88	27.89	1,104,572	-0.22(-0.78%)
Jul 28, 2005	27.93	28.13	27.75	28.11	1,956,700	+0.25(+0.91%)
Jul 27, 2005	27.76	27.97	27.69	27.86	1,615,503	+0.04(+0.15%)
Jul 26, 2005	27.91	28.03	27.75	27.82	1,372,729	-0.06(-0.23%)
Jul 25, 2005	27.71	28.06	27.71	27.88	1,608,078	+0.16(+0.56%)
Jul 22, 2005	27.52	27.73	27.49	27.72	1,188,662	+0.20(+0.74%)
Jul 21, 2005	27.83	27.91	27.35	27.52	2,853,550	-0.36(-1.31%)
Jul 20, 2005	27.57	27.89	27.43	27.89	1,922,856	+0.28(+1.03%)
Jul 19, 2005	27.73	27.75	27.57	27.60	1,401,219	-0.08(-0.27%)
Jul 18, 2005	27.88	27.97	27.67	27.68	820,874	-0.16(-0.58%)
Jul 15, 2005	27.75	27.93	27.73	27.84	836,587	-0.01(-0.04%)
Jul 14, 2005	28.12	28.23	27.64	27.85	1,645,375	-0.22(-0.78%)
Jul 13, 2005	28.00	28.19	27.95	28.07	1,447,840	+0.10(+0.35%)
Jul 12, 2005	27.83	27.98	27.68	27.97	1,372,556	+0.14(+0.52%)
Jul 11, 2005	27.79	27.86	27.72	27.83	1,176,921	+0.12(+0.42%)
Jul 08, 2005	27.31	27.73	27.25	27.71	1,610,668	+0.47(+1.72%)
Jul 07, 2005	26.77	27.25	26.74	27.24	2,029,567	+0.24(+0.88%)
Jul 06, 2005	27.17	27.31	26.98	27.01	1,564,220	-0.21(-0.77%)
Jul 05, 2005	27.22	27.34	27.09	27.21	1,243,053	-0.05(-0.19%)
Jul 01, 2005	27.10	27.30	27.02	27.27	1,465,798	+0.14(+0.51%)
Jun 30, 2005	27.09	27.35	27.01	27.13	1,929,591	+0.11(+0.41%)
Jun 29, 2005	26.93	27.07	26.84	27.02	1,228,549	+0.06(+0.21%)
Jun 28, 2005	26.77	26.96	26.76	26.96	1,421,422	+0.24(+0.91%)
Jun 27, 2005	26.72	26.90	26.61	26.72	1,273,789	+0.07(+0.26%)
Jun 24, 2005	26.92	26.96	26.62	26.65	1,160,172	-0.23(-0.84%)
Jun 23, 2005	27.17	27.17	26.72	26.87	1,405,536	+0.04(+0.15%)
Jun 22, 2005	26.73	26.90	26.66	26.83	1,479,094	+0.24(+0.92%)
Jun 21, 2005	26.58	26.68	26.50	26.59	931,211	-0.01(-0.02%)
Jun 20, 2005	26.49	26.63	26.44	26.59	811,032	+0.01(+0.02%)
Jun 17, 2005	26.67	26.73	26.50	26.59	1,532,449	+0.12(+0.46%)
Jun 16, 2005	26.38	26.55	26.24	26.47	1,660,052	+0.19(+0.71%)
Jun 15, 2005	26.63	26.63	26.25	26.28	1,289,329	-0.28(-1.07%)
Jun 14, 2005	26.41	26.66	26.29	26.57	1,267,745	+0.19(+0.70%)
Jun 13, 2005	26.36	26.48	26.23	26.38	1,585,804	-0.02(-0.07%)
Jun 10, 2005	26.35	26.50	26.30	26.40	1,265,155	+0.08(+0.29%)
Jun 09, 2005	26.38	26.41	26.21	26.32	1,159,826	-0.12(-0.44%)
Jun 08, 2005	26.51	26.59	26.38	26.44	906,519	-0.06(-0.24%)
Jun 07, 2005	26.55	26.73	26.43	26.50	1,745,006	+0.05(+0.18%)
Jun 06, 2005	26.62	26.66	26.44	26.45	1,190,907	-0.18(-0.67%)
Jun 03, 2005	26.62	26.75	26.46	26.63	1,156,373	+0.05(+0.20%)
Jun 02, 2005	26.58	26.65	26.54	26.58	1,113,205	-0.05(-0.20%)
Jun 01, 2005	26.33	26.80	26.23	26.63	2,118,319	+0.28(+1.05%)
May 31, 2005	26.35	26.50	26.27	26.36	1,635,533	+0.10(+0.40%)
May 27, 2005	26.07	26.27	26.07	26.25	1,110,615	+0.18(+0.69%)
May 26, 2005	26.12	26.23	26.01	26.07	1,933,562	-0.06(-0.22%)
May 25, 2005	26.24	26.32	26.04	26.13	2,108,304	-0.19(-0.73%)
May 24, 2005	26.34	26.45	26.19	26.32	1,671,103	+0.00(+0.00%)
May 23, 2005	26.49	26.50	26.23	26.32	3,560,289	-0.16(-0.59%)
May 20, 2005	26.50	26.50	26.31	26.48	1,972,758	+0.04(+0.15%)
May 19, 2005	26.50	26.57	26.29	26.44	1,951,174	-0.08(-0.28%)
May 18, 2005	26.50	26.70	26.37	26.51	1,975,866	+0.10(+0.39%)
May 17, 2005	26.21	26.45	26.17	26.41	2,540,326	+0.03(+0.13%)
May 16, 2005	25.96	26.43	25.92	26.37	4,857,044	+0.09(+0.33%)
May 13, 2005	26.41	26.54	26.06	26.29	4,859,806	-0.03(-0.13%)
May 12, 2005	26.35	26.40	26.18	26.32	2,465,905	-0.03(-0.11%)
May 11, 2005	26.05	26.41	25.96	26.35	3,240,849	+0.36(+1.38%)
May 10, 2005	25.90	26.07	25.78	25.99	2,567,435	+0.02(+0.07%)
May 09, 2005	25.73	25.99	25.60	25.97	2,698,492	+0.33(+1.29%)
May 06, 2005	25.57	25.73	25.41	25.64	2,712,823	+0.13(+0.52%)
May 05, 2005	25.26	25.54	25.22	25.51	2,179,099	+0.17(+0.66%)
May 04, 2005	25.30	25.36	25.13	25.34	1,575,444	+0.04(+0.16%)
May 03, 2005	25.22	25.41	25.13	25.30	1,350,627	+0.05(+0.18%)
May 02, 2005	25.19	25.28	25.12	25.26	1,152,229	+0.19(+0.76%)
Apr 29, 2005	24.90	25.09	24.75	25.07	2,489,906	+0.23(+0.91%)
Apr 28, 2005	25.13	25.24	24.82	24.84	1,811,657	-0.32(-1.27%)
Apr 27, 2005	25.07	25.28	24.84	25.16	2,760,826	+0.08(+0.30%)
Apr 26, 2005	25.17	25.28	25.00	25.08	1,435,926	-0.16(-0.64%)
Apr 25, 2005	25.08	25.24	25.02	25.24	2,021,624	+0.24(+0.97%)
Apr 22, 2005	24.89	25.16	24.78	25.00	1,684,917	+0.12(+0.47%)
Apr 21, 2005	24.87	24.99	24.62	24.89	1,751,740	+0.30(+1.20%)
Apr 20, 2005	24.65	24.72	24.48	24.59	1,177,266	-0.09(-0.35%)
Apr 19, 2005	24.54	24.80	24.50	24.68	1,438,171	+0.16(+0.64%)
Apr 18, 2005	24.45	24.70	24.32	24.52	1,863,285	+0.08(+0.31%)
Apr 15, 2005	24.76	24.78	24.45	24.45	2,275,449	-0.31(-1.26%)
Apr 14, 2005	24.79	24.89	24.69	24.76	2,161,660	-0.03(-0.12%)
Apr 13, 2005	24.79	25.01	24.69	24.79	2,204,309	-0.12(-0.49%)
Apr 12, 2005	24.48	24.93	24.36	24.91	1,806,649	+0.36(+1.46%)
Apr 11, 2005	24.48	24.72	24.48	24.55	1,149,293	+0.11(+0.45%)
Apr 08, 2005	24.61	24.67	24.43	24.44	1,604,970	-0.16(-0.66%)
Apr 07, 2005	24.45	24.62	24.37	24.60	1,309,704	+0.20(+0.83%)
Apr 06, 2005	24.42	24.54	24.35	24.40	1,019,273	+0.01(+0.02%)
Apr 05, 2005	24.16	24.39	24.12	24.39	981,630	+0.30(+1.23%)
Apr 04, 2005	24.24	24.27	24.03	24.10	2,055,467	-0.13(-0.55%)
Apr 01, 2005	24.56	24.67	24.18	24.23	1,822,880	-0.20(-0.81%)
Mar 31, 2005	24.32	24.52	24.29	24.43	3,521,266	+0.17(+0.72%)
Mar 30, 2005	23.98	24.28	23.98	24.25	1,503,786	+0.27(+1.14%)
Mar 29, 2005	24.20	24.20	23.88	23.98	1,539,010	-0.13(-0.53%)
Mar 28, 2005	24.28	24.35	24.10	24.11	1,003,214	-0.08(-0.31%)
Mar 24, 2005	24.17	24.36	24.11	24.18	1,266,191	+0.15(+0.63%)
Mar 23, 2005	24.02	24.09	23.80	24.03	2,009,364	-0.05(-0.19%)
Mar 22, 2005	24.32	24.39	24.03	24.08	2,940,230	-0.20(-0.81%)
Mar 21, 2005	24.32	24.38	24.14	24.28	2,512,008	+0.04(+0.17%)
Mar 18, 2005	24.61	24.62	24.02	24.24	3,973,835	-0.25(-1.04%)
Mar 17, 2005	24.57	24.75	24.41	24.49	1,295,200	+0.06(+0.26%)
Mar 16, 2005	24.72	24.72	24.21	24.43	1,918,540	-0.13(-0.54%)
Mar 15, 2005	24.82	24.87	24.50	24.56	1,276,551	-0.08(-0.33%)
Mar 14, 2005	24.49	24.69	24.45	24.64	1,722,904	+0.38(+1.55%)
Mar 11, 2005	24.44	24.59	24.27	24.27	1,264,119	-0.17(-0.71%)
Mar 10, 2005	24.38	24.47	24.12	24.44	2,500,957	+0.28(+1.17%)
Mar 09, 2005	24.53	24.53	24.12	24.16	3,044,005	-0.45(-1.81%)
Mar 08, 2005	24.90	24.90	24.58	24.60	1,735,854	-0.30(-1.21%)
Mar 07, 2005	24.98	25.01	24.79	24.90	1,673,866	+0.05(+0.21%)
Mar 04, 2005	24.64	25.02	24.64	24.85	2,453,127	+0.30(+1.20%)
Mar 03, 2005	24.70	24.76	24.53	24.56	1,922,684	-0.09(-0.35%)
Mar 02, 2005	24.70	24.78	24.56	24.64	1,645,030	-0.12(-0.47%)
Mar 01, 2005	24.79	24.96	24.66	24.76	2,617,855	+0.00(+0.00%)
Feb 28, 2005	25.04	25.08	24.71	24.76	1,866,048	-0.20(-0.81%)
Feb 25, 2005	24.75	25.07	24.66	24.96	2,000,040	+0.23(+0.91%)
Feb 24, 2005	24.64	24.78	24.62	24.73	1,387,233	+0.20(+0.83%)
Feb 23, 2005	24.69	24.84	24.53	24.53	1,459,927	+0.02(+0.09%)
Feb 22, 2005	25.13	25.14	24.51	24.51	2,113,657	-0.66(-2.62%)
Feb 18, 2005	25.47	25.47	25.05	25.17	1,696,486	-0.30(-1.18%)
Feb 17, 2005	25.55	25.59	25.44	25.47	1,457,855	-0.08(-0.29%)
Feb 16, 2005	25.49	25.56	25.32	25.55	1,342,684	+0.06(+0.23%)
Feb 15, 2005	25.62	25.63	25.43	25.49	1,240,463	-0.03(-0.14%)
Feb 14, 2005	25.74	25.74	25.43	25.52	4,066,559	-0.31(-1.19%)
Feb 11, 2005	25.83	25.89	25.67	25.83	2,377,152	+0.00(+0.00%)
Feb 10, 2005	25.66	25.83	25.57	25.83	1,521,743	+0.23(+0.88%)
Feb 09, 2005	25.54	25.63	25.48	25.60	1,272,407	+0.12(+0.48%)
Feb 08, 2005	25.58	25.66	25.46	25.48	1,583,732	-0.09(-0.34%)
Feb 07, 2005	25.59	25.60	25.43	25.57	1,269,472	-0.02(-0.09%)
Feb 04, 2005	25.40	25.59	25.28	25.59	1,748,632	+0.34(+1.35%)
Feb 03, 2005	25.34	25.34	25.16	25.25	1,721,177	-0.09(-0.37%)
Feb 02, 2005	25.37	25.38	25.23	25.34	1,438,689	-0.03(-0.14%)
Feb 01, 2005	25.31	25.46	25.24	25.38	1,945,304	-0.03(-0.11%)
Jan 31, 2005	25.37	25.46	25.05	25.41	1,763,482	+0.33(+1.32%)
Jan 28, 2005	25.25	25.25	24.91	25.08	1,465,280	-0.17(-0.69%)
Jan 27, 2005	25.30	25.30	25.01	25.25	3,313,198	-0.09(-0.34%)
Jan 26, 2005	25.11	25.38	25.07	25.34	1,322,827	+0.28(+1.11%)
Jan 25, 2005	25.31	25.43	25.06	25.06	2,529,447	-0.18(-0.71%)
Jan 24, 2005	25.16	25.47	25.16	25.24	1,192,288	+0.10(+0.41%)
Jan 21, 2005	25.28	25.37	25.11	25.13	1,277,415	-0.14(-0.57%)
Jan 20, 2005	25.25	25.43	25.20	25.28	997,516	-0.04(-0.16%)
Jan 19, 2005	25.47	25.56	25.31	25.32	878,201	-0.15(-0.59%)
Jan 18, 2005	25.11	25.47	25.03	25.47	1,417,105	+0.32(+1.27%)
Jan 14, 2005	25.25	25.40	25.09	25.15	1,298,826	-0.03(-0.14%)
Jan 13, 2005	25.22	25.34	25.13	25.19	1,033,431	+0.01(+0.02%)
Jan 12, 2005	25.20	25.28	25.02	25.18	1,172,258	+0.08(+0.32%)
Jan 11, 2005	25.25	25.26	24.96	25.10	1,756,575	-0.05(-0.18%)
Jan 10, 2005	24.89	25.19	24.86	25.15	2,106,060	+0.32(+1.28%)
Jan 07, 2005	24.89	25.00	24.67	24.83	1,508,448	+0.07(+0.28%)
Jan 06, 2005	24.70	24.82	24.69	24.76	1,535,384	+0.03(+0.12%)
Jan 05, 2005	24.88	24.89	24.64	24.73	3,654,049	-0.27(-1.09%)
Jan 04, 2005	25.15	25.24	25.00	25.00	2,002,457	-0.08(-0.30%)

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.