Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	83.37	83.37	81.46	81.70	953,900	-1.57(-1.89%)
Apr 27, 2006	84.02	84.02	82.73	83.27	970,700	-0.75(-0.89%)
Apr 26, 2006	83.99	84.79	83.29	84.02	888,800	+0.02(+0.02%)
Apr 25, 2006	85.19	85.20	83.00	84.00	1,113,200	-1.29(-1.51%)
Apr 24, 2006	84.98	86.06	84.58	85.29	981,300	+0.24(+0.28%)
Apr 21, 2006	85.70	85.70	84.85	85.05	767,900	-0.01(-0.01%)
Apr 20, 2006	84.10	85.39	83.89	85.06	675,100	+0.73(+0.87%)
Apr 19, 2006	84.06	84.54	83.66	84.33	861,000	+0.46(+0.55%)
Apr 18, 2006	81.98	84.17	81.75	83.87	1,074,100	+1.90(+2.32%)
Apr 17, 2006	82.11	82.42	81.40	81.97	650,200	-0.14(-0.17%)
Apr 13, 2006	81.68	82.70	81.61	82.11	408,200	+0.43(+0.53%)
Apr 12, 2006	81.80	81.97	81.30	81.68	724,900	+0.04(+0.05%)
Apr 11, 2006	84.00	84.11	81.30	81.64	1,242,200	-2.36(-2.81%)
Apr 10, 2006	83.73	84.00	83.46	84.00	730,800	+0.31(+0.37%)
Apr 07, 2006	84.18	84.66	83.57	83.69	1,073,100	-0.01(-0.01%)
Apr 06, 2006	84.42	84.81	83.65	83.70	956,600	-0.97(-1.15%)
Apr 05, 2006	84.99	85.25	84.56	84.67	1,011,900	-0.42(-0.49%)
Apr 04, 2006	84.32	85.26	84.25	85.09	1,221,800	-0.26(-0.30%)
Apr 03, 2006	86.45	86.45	85.19	85.35	766,300	-0.44(-0.51%)
Mar 31, 2006	86.19	87.15	85.67	85.79	576,100	+0.09(+0.11%)
Mar 30, 2006	86.50	86.68	85.29	85.70	569,800	-0.72(-0.83%)
Mar 29, 2006	85.88	86.79	85.70	86.42	612,500	+1.11(+1.30%)
Mar 28, 2006	85.91	86.35	85.08	85.31	659,600	-0.24(-0.28%)
Mar 27, 2006	85.78	85.78	84.66	85.55	794,600	-0.30(-0.35%)
Mar 24, 2006	86.62	86.98	85.76	85.85	630,600	-0.87(-1.00%)
Mar 23, 2006	86.97	87.57	86.23	86.72	916,400	-0.07(-0.08%)
Mar 22, 2006	84.90	86.92	84.90	86.79	758,500	+0.43(+0.50%)
Mar 21, 2006	88.20	88.50	85.98	86.36	1,078,500	-0.19(-0.22%)
Mar 20, 2006	87.46	87.50	86.01	86.55	424,500	-0.40(-0.46%)
Mar 17, 2006	86.50	87.03	85.93	86.95	823,200	+0.42(+0.49%)
Mar 16, 2006	85.57	86.84	85.14	86.53	675,300	+1.21(+1.42%)
Mar 15, 2006	85.80	85.83	85.04	85.32	698,400	-0.43(-0.50%)
Mar 14, 2006	83.85	85.83	83.76	85.75	639,100	+1.86(+2.22%)
Mar 13, 2006	83.90	84.59	83.53	83.89	414,500	-0.26(-0.31%)
Mar 10, 2006	83.45	84.46	82.94	84.15	418,000	+0.71(+0.85%)
Mar 09, 2006	83.00	84.03	82.92	83.44	405,200	+0.19(+0.23%)
Mar 08, 2006	83.30	83.64	82.70	83.25	354,700	-0.40(-0.48%)
Mar 07, 2006	83.05	84.05	82.70	83.65	729,400	+0.64(+0.77%)
Mar 06, 2006	84.40	84.40	82.61	83.01	562,800	-1.13(-1.34%)
Mar 03, 2006	84.46	85.53	84.06	84.14	756,400	-0.22(-0.26%)
Mar 02, 2006	84.25	84.88	84.03	84.36	715,300	-0.27(-0.32%)
Mar 01, 2006	82.95	84.65	82.95	84.63	728,100	+1.52(+1.83%)
Feb 28, 2006	84.54	84.15	82.78	83.11	646,400	-1.43(-1.69%)
Feb 27, 2006	83.34	85.46	83.34	84.54	911,000	+1.59(+1.92%)
Feb 24, 2006	83.09	83.42	82.57	82.95	385,000	+0.04(+0.05%)
Feb 23, 2006	83.05	83.83	82.51	82.91	520,400	-0.43(-0.52%)
Feb 22, 2006	82.60	83.54	82.45	83.34	1,106,800	+1.32(+1.61%)
Feb 21, 2006	82.60	82.81	81.79	82.02	729,800	-0.73(-0.88%)
Feb 17, 2006	83.20	83.79	82.63	82.75	628,300	-1.07(-1.28%)
Feb 16, 2006	83.80	83.84	82.87	83.82	782,000	+0.32(+0.38%)
Feb 15, 2006	83.05	84.01	82.64	83.50	1,030,000	+0.58(+0.70%)
Feb 14, 2006	81.91	83.21	81.90	82.92	666,400	+1.12(+1.37%)
Feb 13, 2006	81.30	82.18	81.00	81.80	443,000	-0.18(-0.22%)
Feb 10, 2006	81.33	81.98	81.03	81.98	721,600	+0.66(+0.81%)
Feb 09, 2006	81.56	81.56	80.95	81.32	864,600	-0.07(-0.09%)
Feb 08, 2006	82.00	82.00	80.97	81.39	622,200	-0.71(-0.86%)
Feb 07, 2006	82.20	82.76	81.91	82.10	1,025,700	-0.17(-0.21%)
Feb 06, 2006	81.12	82.39	80.96	82.27	590,500	+0.99(+1.22%)
Feb 03, 2006	81.15	81.92	81.15	81.28	973,600	-0.42(-0.51%)
Feb 02, 2006	82.50	82.95	80.89	81.70	1,138,200	-1.32(-1.59%)
Feb 01, 2006	81.36	83.23	81.21	83.02	1,369,000	+2.00(+2.47%)
Jan 31, 2006	81.50	81.95	80.19	81.02	2,006,900	+2.21(+2.80%)
Jan 30, 2006	77.95	78.81	77.70	78.81	805,300	+0.37(+0.47%)
Jan 27, 2006	77.89	78.50	77.46	78.44	737,000	+0.56(+0.72%)
Jan 26, 2006	78.00	78.80	77.20	77.88	1,382,600	+1.73(+2.27%)
Jan 25, 2006	77.04	77.25	76.03	76.15	708,400	-0.89(-1.16%)
Jan 24, 2006	75.76	77.06	75.70	77.04	1,064,700	+1.53(+2.03%)
Jan 23, 2006	74.41	75.62	74.40	75.51	1,242,900	+1.10(+1.48%)
Jan 20, 2006	74.41	74.55	74.02	74.41	933,600	-0.17(-0.23%)
Jan 19, 2006	75.00	75.01	74.00	74.58	872,700	-0.32(-0.43%)
Jan 18, 2006	74.36	75.01	74.36	74.90	501,100	-0.05(-0.07%)
Jan 17, 2006	75.05	75.46	74.66	74.95	607,900	-0.50(-0.66%)
Jan 13, 2006	75.70	76.05	75.23	75.45	700,400	-0.03(-0.04%)
Jan 12, 2006	76.02	76.50	75.48	75.48	713,500	-0.43(-0.57%)
Jan 11, 2006	76.21	76.46	75.37	75.91	504,000	-0.04(-0.05%)
Jan 10, 2006	76.11	76.51	75.69	75.95	711,300	-0.99(-1.29%)
Jan 09, 2006	76.19	77.21	76.07	76.94	646,800	+0.72(+0.94%)
Jan 06, 2006	75.97	76.30	75.40	76.22	647,900	+0.89(+1.18%)
Jan 05, 2006	75.76	76.20	74.82	75.33	804,400	-0.52(-0.69%)
Jan 04, 2006	75.36	76.32	75.06	75.85	795,100	+0.49(+0.65%)
Jan 03, 2006	74.25	75.60	73.90	75.36	856,600	+1.01(+1.36%)
Dec 30, 2005	74.76	74.95	74.28	74.35	318,300	-0.61(-0.81%)
Dec 29, 2005	75.25	75.54	74.94	74.96	300,700	-0.14(-0.19%)
Dec 28, 2005	75.61	75.66	74.84	75.10	406,200	-0.02(-0.03%)
Dec 27, 2005	76.10	76.30	75.12	75.12	558,500	-0.58(-0.77%)
Dec 23, 2005	75.91	76.19	75.31	75.70	784,000	+0.27(+0.36%)
Dec 22, 2005	74.92	75.54	74.55	75.43	1,128,900	+1.23(+1.66%)
Dec 21, 2005	73.00	74.79	73.00	74.20	1,363,400	+1.41(+1.94%)
Dec 20, 2005	70.80	72.93	70.80	72.79	1,074,500	+2.05(+2.90%)
Dec 19, 2005	71.99	71.99	70.64	70.74	1,207,300	-1.43(-1.98%)
Dec 16, 2005	73.11	73.57	72.12	72.17	1,350,700	-0.93(-1.27%)
Dec 15, 2005	73.73	74.18	73.09	73.10	882,900	-0.62(-0.84%)
Dec 14, 2005	73.13	73.89	73.03	73.72	710,300	+0.55(+0.75%)
Dec 13, 2005	72.40	73.58	72.40	73.17	814,800	-0.02(-0.03%)
Dec 12, 2005	74.30	74.33	73.08	73.19	515,400	-0.71(-0.96%)
Dec 09, 2005	73.65	73.95	73.23	73.90	1,130,000	+0.12(+0.16%)
Dec 08, 2005	73.66	74.36	73.36	73.78	618,400	+0.13(+0.18%)
Dec 07, 2005	73.75	74.06	73.20	73.65	729,300	-0.44(-0.59%)
Dec 06, 2005	74.55	75.00	73.98	74.09	810,400	-0.92(-1.23%)
Dec 05, 2005	74.65	75.15	74.59	75.01	835,500	-0.50(-0.66%)
Dec 02, 2005	75.40	75.98	75.22	75.51	602,500	+0.21(+0.28%)
Dec 01, 2005	74.80	75.49	74.70	75.30	786,200	+0.80(+1.07%)
Nov 30, 2005	74.48	74.91	74.12	74.50	1,356,200	+0.68(+0.92%)
Nov 29, 2005	74.10	74.15	73.68	73.82	717,600	+0.42(+0.57%)
Nov 28, 2005	75.35	75.40	73.38	73.40	1,009,700	-1.50(-2.00%)
Nov 25, 2005	75.20	75.31	74.70	74.90	269,300	+0.15(+0.20%)
Nov 23, 2005	74.60	75.29	74.28	74.75	654,200	+0.25(+0.34%)
Nov 22, 2005	73.67	74.56	73.47	74.50	1,766,700	+0.50(+0.68%)
Nov 21, 2005	74.01	74.25	73.02	74.00	1,480,900	-0.10(-0.13%)
Nov 18, 2005	74.95	74.95	73.87	74.10	1,176,800	-0.72(-0.96%)
Nov 17, 2005	75.15	75.35	74.46	74.82	1,138,000	-0.24(-0.32%)
Nov 16, 2005	75.00	75.45	74.74	75.06	620,000	+0.31(+0.41%)
Nov 15, 2005	75.60	75.30	73.87	74.75	1,496,800	-0.81(-1.07%)
Nov 14, 2005	75.77	75.96	75.11	75.56	1,096,600	-0.94(-1.23%)
Nov 11, 2005	77.33	77.45	75.70	76.50	1,880,300	-0.82(-1.06%)
Nov 10, 2005	76.34	77.54	76.04	77.32	694,200	+0.92(+1.20%)
Nov 09, 2005	76.85	77.33	75.90	76.40	853,300	-0.27(-0.35%)
Nov 08, 2005	77.20	77.85	76.39	76.67	678,900	-1.01(-1.30%)
Nov 07, 2005	77.11	77.99	77.15	77.68	649,300	+0.58(+0.75%)
Nov 04, 2005	78.12	78.65	76.76	77.10	896,700	-1.02(-1.31%)
Nov 03, 2005	78.80	79.18	77.83	78.12	782,600	-0.68(-0.86%)
Nov 02, 2005	77.39	78.92	77.19	78.80	561,200	+1.41(+1.82%)
Nov 01, 2005	77.30	78.04	77.15	77.39	747,200	-0.43(-0.55%)
Oct 31, 2005	77.77	78.48	77.47	77.82	1,056,100	+0.43(+0.56%)
Oct 28, 2005	76.30	77.61	76.01	77.39	1,155,000	+1.09(+1.43%)
Oct 27, 2005	78.40	78.45	75.42	76.30	1,359,200	-2.50(-3.17%)
Oct 26, 2005	81.08	81.09	78.14	78.80	1,708,300	-2.28(-2.81%)
Oct 25, 2005	82.06	82.20	80.06	81.08	921,300	-0.97(-1.18%)
Oct 24, 2005	80.85	82.38	80.26	82.05	788,500	+1.79(+2.23%)
Oct 21, 2005	81.25	81.32	79.14	80.26	994,400	-0.60(-0.74%)
Oct 20, 2005	81.44	81.60	80.62	80.86	994,900	-0.59(-0.72%)
Oct 19, 2005	79.61	81.45	79.52	81.45	800,300	+1.53(+1.91%)
Oct 18, 2005	79.78	80.18	79.33	79.92	615,000	+0.15(+0.19%)
Oct 17, 2005	79.03	79.85	78.70	79.77	430,400	+0.51(+0.64%)
Oct 14, 2005	78.64	79.33	78.29	79.26	664,200	+0.87(+1.11%)
Oct 13, 2005	78.51	79.25	77.89	78.39	661,900	-0.61(-0.77%)
Oct 12, 2005	79.35	80.41	78.85	79.00	793,300	-0.31(-0.39%)
Oct 11, 2005	79.25	79.80	79.02	79.31	760,200	+0.71(+0.90%)
Oct 10, 2005	78.45	78.94	78.15	78.60	407,800	+0.24(+0.31%)
Oct 07, 2005	78.35	78.69	77.77	78.36	557,900	+0.12(+0.15%)
Oct 06, 2005	78.71	79.25	77.61	78.24	733,200	-0.46(-0.58%)
Oct 05, 2005	79.08	79.42	78.68	78.70	645,400	-0.28(-0.35%)
Oct 04, 2005	79.25	80.00	78.98	78.98	381,100	-0.10(-0.13%)
Oct 03, 2005	79.53	79.53	78.90	79.08	754,300	+0.01(+0.01%)
Sep 30, 2005	79.50	79.54	78.95	79.07	861,100	-0.03(-0.04%)
Sep 29, 2005	79.57	79.57	78.82	79.10	673,500	-0.47(-0.59%)
Sep 28, 2005	80.14	80.39	79.32	79.57	609,100	-0.56(-0.70%)
Sep 27, 2005	81.00	81.06	79.36	80.13	699,600	-0.71(-0.88%)
Sep 26, 2005	80.98	80.99	80.09	80.84	502,600	+0.26(+0.32%)
Sep 23, 2005	80.19	80.77	79.30	80.58	422,600	+0.33(+0.41%)
Sep 22, 2005	79.01	80.27	78.58	80.25	857,500	+1.24(+1.57%)
Sep 21, 2005	80.40	80.40	78.51	79.01	998,300	-1.38(-1.72%)
Sep 20, 2005	80.83	81.23	80.06	80.39	659,600	-0.43(-0.53%)
Sep 19, 2005	82.01	82.10	80.52	80.82	542,700	-1.02(-1.25%)
Sep 16, 2005	82.45	82.45	81.34	81.84	752,900	-0.11(-0.13%)
Sep 15, 2005	82.48	82.69	81.66	81.95	335,300	-0.54(-0.65%)
Sep 14, 2005	82.87	83.17	82.26	82.49	445,800	-0.37(-0.45%)
Sep 13, 2005	83.28	83.53	82.75	82.86	479,700	-0.34(-0.41%)
Sep 12, 2005	83.47	83.95	82.38	83.20	737,100	-0.42(-0.50%)
Sep 09, 2005	82.98	83.75	82.10	83.62	713,000	+0.65(+0.78%)
Sep 08, 2005	84.53	84.54	82.76	82.97	822,700	-1.55(-1.83%)
Sep 07, 2005	82.75	84.84	82.75	84.52	1,183,700	+1.42(+1.71%)
Sep 06, 2005	81.68	83.20	81.60	83.10	685,600	+1.42(+1.74%)
Sep 02, 2005	81.74	82.23	81.10	81.68	406,600	+0.04(+0.05%)
Sep 01, 2005	82.15	82.43	81.53	81.64	609,000	-0.24(-0.29%)
Aug 31, 2005	80.33	81.88	79.26	81.88	771,400	+1.56(+1.94%)
Aug 30, 2005	80.80	80.99	79.62	80.32	623,300	-0.97(-1.19%)
Aug 29, 2005	80.00	81.40	79.89	81.29	398,600	+0.71(+0.88%)
Aug 26, 2005	81.12	81.15	80.18	80.58	487,100	-0.53(-0.65%)
Aug 25, 2005	81.25	81.36	80.91	81.11	404,600	-0.19(-0.23%)
Aug 24, 2005	80.65	81.73	80.62	81.30	942,300	+0.30(+0.37%)
Aug 23, 2005	80.65	81.32	80.08	81.00	812,000	+0.82(+1.02%)
Aug 22, 2005	79.90	80.50	79.77	80.18	471,300	+0.78(+0.98%)
Aug 19, 2005	79.54	80.00	79.18	79.40	461,600	-0.01(-0.01%)
Aug 18, 2005	79.50	80.01	79.25	79.41	494,400	-0.59(-0.74%)
Aug 17, 2005	79.05	80.67	78.99	80.00	671,700	+0.55(+0.69%)
Aug 16, 2005	79.25	79.93	79.25	79.45	854,400	+0.30(+0.38%)
Aug 15, 2005	78.10	79.35	78.04	79.15	601,900	+1.09(+1.40%)
Aug 12, 2005	78.30	78.49	77.70	78.06	349,100	-0.44(-0.56%)
Aug 11, 2005	78.02	78.57	77.55	78.50	556,700	+0.87(+1.12%)
Aug 10, 2005	78.45	78.99	77.50	77.63	920,500	-0.61(-0.78%)
Aug 09, 2005	77.39	78.79	77.23	78.24	1,289,100	+0.90(+1.16%)
Aug 08, 2005	78.35	78.79	77.19	77.34	681,400	-0.54(-0.69%)
Aug 05, 2005	78.98	78.98	77.87	77.88	682,400	-1.10(-1.39%)
Aug 04, 2005	78.90	79.15	78.48	78.98	527,400	-0.25(-0.32%)
Aug 03, 2005	78.78	79.30	78.59	79.23	606,000	+0.37(+0.47%)
Aug 02, 2005	77.93	79.07	77.81	78.86	849,400	+0.91(+1.17%)
Aug 01, 2005	78.48	78.48	77.57	77.95	1,416,500	-0.28(-0.36%)
Jul 29, 2005	79.05	79.05	78.17	78.23	1,421,100	-0.73(-0.92%)
Jul 28, 2005	78.45	79.04	78.28	78.96	1,837,500	+0.86(+1.10%)
Jul 27, 2005	78.32	78.48	78.00	78.10	1,612,000	-0.22(-0.28%)
Jul 26, 2005	80.00	80.60	78.09	78.32	1,365,400	-0.01(-0.01%)
Jul 25, 2005	77.11	78.39	77.11	78.33	1,076,000	+0.79(+1.02%)
Jul 22, 2005	76.41	77.74	76.41	77.54	1,101,100	+2.13(+2.82%)
Jul 21, 2005	75.32	75.83	75.09	75.41	677,100	-0.09(-0.12%)
Jul 20, 2005	74.50	75.80	74.32	75.50	1,272,200	+0.71(+0.95%)
Jul 19, 2005	75.48	75.54	74.74	74.79	508,600	-0.44(-0.58%)
Jul 18, 2005	75.85	75.88	75.10	75.23	475,400	-0.67(-0.88%)
Jul 15, 2005	74.83	76.08	74.82	75.90	824,100	+1.08(+1.44%)
Jul 14, 2005	74.60	75.06	74.55	74.82	476,100	+0.32(+0.43%)
Jul 13, 2005	75.06	75.25	74.28	74.50	692,300	-0.56(-0.75%)
Jul 12, 2005	75.95	75.96	74.72	75.06	789,800	-1.03(-1.35%)
Jul 11, 2005	76.30	76.48	75.83	76.09	474,400	+0.35(+0.46%)
Jul 08, 2005	75.39	75.85	74.93	75.74	639,800	+0.35(+0.46%)
Jul 07, 2005	75.50	75.90	74.65	75.39	1,197,400	+0.77(+1.03%)
Jul 06, 2005	75.55	75.80	74.42	74.62	927,500	-1.43(-1.88%)
Jul 05, 2005	75.80	76.37	75.45	76.05	495,000	-0.02(-0.03%)
Jul 01, 2005	76.68	76.71	75.79	76.07	504,500	-0.51(-0.67%)
Jun 30, 2005	76.76	77.20	76.40	76.58	736,400	-0.18(-0.23%)
Jun 29, 2005	76.82	76.90	75.71	76.76	508,200	-0.06(-0.08%)
Jun 28, 2005	76.00	76.82	75.73	76.82	585,500	+0.99(+1.31%)
Jun 27, 2005	75.00	75.94	74.92	75.83	799,500	+0.71(+0.95%)
Jun 24, 2005	75.56	75.73	74.68	75.12	786,000	-0.43(-0.57%)
Jun 23, 2005	75.93	76.14	75.18	75.55	686,400	-0.28(-0.37%)
Jun 22, 2005	75.50	76.14	75.36	75.83	529,900	+0.28(+0.37%)
Jun 21, 2005	76.06	76.20	75.43	75.55	573,100	-0.61(-0.80%)
Jun 20, 2005	76.10	76.30	75.77	76.16	445,500	-0.18(-0.24%)
Jun 17, 2005	76.38	76.50	75.94	76.34	1,055,800	+0.96(+1.27%)
Jun 16, 2005	74.99	75.66	74.52	75.38	576,500	+0.36(+0.48%)
Jun 15, 2005	75.43	75.80	74.63	75.02	529,000	-0.41(-0.54%)
Jun 14, 2005	75.10	75.47	74.98	75.43	524,000	+0.08(+0.11%)
Jun 13, 2005	75.25	75.79	74.89	75.35	636,900	+0.04(+0.05%)
Jun 10, 2005	75.25	75.66	75.15	75.31	646,400	+0.14(+0.19%)
Jun 09, 2005	73.97	75.20	73.32	75.17	650,200	+1.26(+1.70%)
Jun 08, 2005	74.58	75.00	73.61	73.91	598,000	-0.42(-0.57%)
Jun 07, 2005	74.50	75.30	74.23	74.33	1,092,700	+0.63(+0.85%)
Jun 06, 2005	74.05	74.39	73.25	73.70	942,500	-0.45(-0.61%)
Jun 03, 2005	72.50	76.36	72.40	74.15	3,644,800	+3.12(+4.39%)
Jun 02, 2005	70.46	71.39	69.81	71.03	774,600	+0.82(+1.17%)
Jun 01, 2005	70.45	70.54	69.89	70.21	881,600	-0.57(-0.81%)
May 31, 2005	69.00	70.90	68.00	70.78	2,314,600	+1.90(+2.76%)
May 27, 2005	67.50	69.27	67.47	68.88	1,002,100	+1.75(+2.61%)
May 26, 2005	67.37	67.60	66.80	67.13	1,755,200	-0.22(-0.33%)
May 25, 2005	70.40	70.40	66.99	67.35	2,576,100	-2.69(-3.84%)
May 24, 2005	70.19	70.21	69.41	70.04	671,600	-0.14(-0.20%)
May 23, 2005	70.32	70.86	69.96	70.18	1,020,200	+0.21(+0.30%)
May 20, 2005	68.50	70.21	68.44	69.97	1,362,700	+1.84(+2.70%)
May 19, 2005	68.45	68.46	67.60	68.13	1,112,100	-0.46(-0.67%)
May 18, 2005	67.62	68.79	67.29	68.59	888,900	+0.99(+1.46%)
May 17, 2005	67.68	68.00	66.90	67.60	1,281,400	-0.33(-0.49%)
May 16, 2005	65.55	67.99	65.55	67.93	1,032,600	+2.70(+4.14%)
May 13, 2005	66.12	66.17	64.66	65.23	1,725,100	-0.77(-1.17%)
May 12, 2005	67.75	67.75	65.98	66.00	1,619,600	-1.84(-2.71%)
May 11, 2005	67.80	68.40	67.80	67.84	1,467,200	-0.17(-0.25%)
May 10, 2005	69.69	69.75	67.22	68.01	2,667,000	-1.93(-2.76%)
May 09, 2005	70.09	70.23	69.57	69.94	835,300	-0.14(-0.20%)
May 06, 2005	70.40	71.14	70.05	70.08	586,800	-0.30(-0.43%)
May 05, 2005	70.70	71.21	69.96	70.38	645,700	-0.32(-0.45%)
May 04, 2005	70.70	70.96	70.55	70.70	818,300	+0.00(+0.00%)
May 03, 2005	70.90	71.18	70.36	70.70	633,200	+0.00(+0.00%)

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.