Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	41.10	41.94	40.77	41.49	2,901,023	-0.06(-0.14%)
Dec 29, 2005	42.22	42.45	41.51	41.55	2,304,874	-0.68(-1.60%)
Dec 28, 2005	42.75	42.81	41.97	42.22	1,970,924	-0.53(-1.24%)
Dec 27, 2005	43.12	43.27	42.52	42.75	3,140,192	-0.12(-0.28%)
Dec 23, 2005	42.58	42.87	42.37	42.87	1,698,981	+0.40(+0.94%)
Dec 22, 2005	42.56	42.80	42.23	42.47	3,195,112	+0.24(+0.58%)
Dec 21, 2005	42.32	42.67	41.86	42.23	3,690,279	+0.26(+0.63%)
Dec 20, 2005	41.54	42.24	40.95	41.96	6,071,333	+0.51(+1.24%)
Dec 19, 2005	41.66	42.55	41.23	41.45	7,768,543	-0.21(-0.50%)
Dec 16, 2005	41.44	41.76	41.12	41.66	4,151,785	+0.10(+0.24%)
Dec 15, 2005	41.72	41.88	41.22	41.56	3,545,006	-0.14(-0.33%)
Dec 14, 2005	42.00	42.27	41.42	41.70	5,396,347	+0.01(+0.03%)
Dec 13, 2005	41.37	41.96	41.21	41.69	5,645,259	+0.21(+0.50%)
Dec 12, 2005	40.87	41.59	40.77	41.48	5,492,014	+0.84(+2.07%)
Dec 09, 2005	40.56	40.87	39.77	40.64	6,329,103	+0.21(+0.53%)
Dec 08, 2005	39.04	40.48	38.83	40.42	9,341,739	+1.25(+3.19%)
Dec 07, 2005	40.47	40.59	38.98	39.17	10,340,932	-1.43(-3.53%)
Dec 06, 2005	41.32	41.66	40.46	40.61	7,811,062	-0.26(-0.64%)
Dec 05, 2005	41.63	41.63	40.70	40.87	8,801,396	-0.88(-2.11%)
Dec 02, 2005	41.60	42.61	40.78	41.75	8,106,922	+0.15(+0.35%)
Dec 01, 2005	40.43	41.77	40.36	41.60	8,834,171	+1.62(+4.05%)
Nov 30, 2005	41.12	42.34	39.98	39.98	14,483,859	-1.80(-4.31%)
Nov 29, 2005	42.09	42.93	40.43	41.78	17,501,810	-0.14(-0.32%)
Nov 28, 2005	43.92	44.02	41.85	41.92	11,247,114	-2.89(-6.45%)
Nov 25, 2005	43.65	44.81	43.65	44.81	2,680,457	+1.15(+2.65%)
Nov 23, 2005	42.79	44.36	42.68	43.65	5,112,888	+0.54(+1.25%)
Nov 22, 2005	43.28	43.46	42.56	43.11	4,045,488	-0.17(-0.39%)
Nov 21, 2005	42.42	43.37	42.01	43.28	5,039,366	+0.85(+2.00%)
Nov 18, 2005	42.73	42.90	42.16	42.44	5,148,320	-0.27(-0.62%)
Nov 17, 2005	42.79	43.12	42.49	42.70	6,980,173	+0.03(+0.08%)
Nov 16, 2005	42.89	43.20	42.46	42.67	8,996,274	-1.01(-2.32%)
Nov 15, 2005	43.46	44.16	43.15	43.68	4,871,062	+0.31(+0.72%)
Nov 14, 2005	43.91	44.03	43.32	43.36	5,984,524	-0.30(-0.69%)
Nov 11, 2005	44.49	44.57	43.44	43.67	6,188,260	-0.57(-1.28%)
Nov 10, 2005	43.07	44.31	42.56	44.23	6,554,985	+1.27(+2.95%)
Nov 09, 2005	43.80	43.99	42.95	42.97	6,927,910	-0.84(-1.91%)
Nov 08, 2005	43.80	44.07	43.14	43.80	5,245,759	-0.02(-0.04%)
Nov 07, 2005	43.18	44.02	42.84	43.82	5,622,228	+0.71(+1.64%)
Nov 04, 2005	42.45	43.19	42.17	43.11	6,360,107	+0.89(+2.11%)
Nov 03, 2005	42.05	42.89	41.88	42.22	6,268,868	+0.14(+0.34%)
Nov 02, 2005	40.64	42.22	40.47	42.08	8,707,500	+1.44(+3.54%)
Nov 01, 2005	41.00	41.18	40.50	40.64	7,224,656	-0.58(-1.41%)
Oct 31, 2005	41.09	41.54	40.90	41.22	7,803,089	+0.30(+0.73%)
Oct 28, 2005	40.08	40.98	39.40	40.92	7,700,335	+1.05(+2.63%)
Oct 27, 2005	40.94	40.98	39.62	39.88	6,925,253	-0.95(-2.34%)
Oct 26, 2005	40.80	41.17	40.19	40.83	10,646,536	+0.30(+0.74%)
Oct 25, 2005	39.20	40.58	38.06	40.53	16,320,141	+0.41(+1.03%)
Oct 24, 2005	39.35	40.40	39.23	40.12	10,971,627	+0.83(+2.11%)
Oct 21, 2005	38.16	39.48	37.60	39.29	9,652,658	+1.58(+4.19%)
Oct 20, 2005	37.62	38.37	37.26	37.71	6,750,748	+0.09(+0.24%)
Oct 19, 2005	37.31	37.68	36.63	37.62	8,314,201	+0.25(+0.68%)
Oct 18, 2005	36.42	37.67	36.28	37.36	9,843,107	+0.94(+2.59%)
Oct 17, 2005	36.24	36.99	35.73	36.42	10,099,992	+0.61(+1.70%)
Oct 14, 2005	35.39	35.87	33.69	35.81	20,552,536	+0.77(+2.19%)
Oct 13, 2005	36.01	36.01	32.19	35.04	31,915,690	-0.97(-2.70%)
Oct 12, 2005	40.07	37.58	35.57	36.01	10,132,767	-1.44(-3.83%)
Oct 11, 2005	37.24	37.71	37.03	37.45	4,008,284	+0.21(+0.55%)
Oct 10, 2005	38.10	38.11	36.86	37.24	5,776,359	-0.64(-1.68%)
Oct 07, 2005	37.93	38.27	37.79	37.88	3,925,904	+0.04(+0.11%)
Oct 06, 2005	37.93	37.99	37.03	37.84	8,403,668	-0.09(-0.24%)
Oct 05, 2005	38.61	38.69	37.60	37.93	5,288,278	-0.53(-1.37%)
Oct 04, 2005	38.94	39.12	38.35	38.46	3,702,680	-0.30(-0.78%)
Oct 03, 2005	38.28	39.11	37.83	38.76	11,372,013	+0.68(+1.79%)
Sep 30, 2005	37.60	38.38	37.53	38.08	5,079,227	+0.48(+1.28%)
Sep 29, 2005	36.69	37.99	36.69	37.60	7,111,273	+0.87(+2.37%)
Sep 28, 2005	37.17	37.56	36.01	36.73	7,827,892	-0.36(-0.97%)
Sep 27, 2005	37.59	37.90	36.86	37.08	5,532,761	-0.58(-1.53%)
Sep 26, 2005	37.00	37.85	36.99	37.66	6,801,240	+0.79(+2.14%)
Sep 23, 2005	36.69	37.40	36.71	36.87	6,787,952	-0.50(-1.33%)
Sep 22, 2005	36.30	37.51	36.02	37.37	9,114,972	+1.23(+3.40%)
Sep 21, 2005	36.13	37.00	35.79	36.14	9,556,105	+0.14(+0.39%)
Sep 20, 2005	34.54	37.03	34.54	36.00	17,465,492	+1.46(+4.22%)
Sep 19, 2005	34.77	34.96	34.23	34.54	7,368,157	-0.51(-1.45%)
Sep 16, 2005	34.39	35.19	34.24	35.05	8,035,171	+1.13(+3.33%)
Sep 15, 2005	33.98	34.16	33.84	33.92	1,962,066	-0.09(-0.27%)
Sep 14, 2005	34.01	34.29	33.95	34.01	3,406,820	-0.07(-0.20%)
Sep 13, 2005	33.87	34.71	33.81	34.08	4,748,821	-0.20(-0.58%)
Sep 12, 2005	34.43	34.80	34.00	34.28	5,489,357	-0.06(-0.18%)
Sep 09, 2005	33.99	34.54	33.98	34.34	4,156,214	+0.06(+0.16%)
Sep 08, 2005	33.66	34.60	33.56	34.29	6,371,622	+0.41(+1.20%)
Sep 07, 2005	33.75	33.98	33.64	33.88	4,767,423	+0.25(+0.74%)
Sep 06, 2005	33.27	34.00	32.96	33.63	8,246,879	-0.09(-0.27%)
Sep 02, 2005	33.75	34.41	33.30	33.72	9,067,139	-0.27(-0.80%)
Sep 01, 2005	31.51	34.08	31.50	33.99	16,876,428	+2.66(+8.48%)
Aug 31, 2005	30.82	31.34	30.59	31.34	7,800,432	+0.52(+1.68%)
Aug 30, 2005	30.37	30.84	30.19	30.82	3,771,773	+0.45(+1.47%)
Aug 29, 2005	30.37	30.71	30.03	30.37	3,396,190	+0.01(+0.02%)
Aug 26, 2005	30.49	30.75	30.31	30.37	3,890,472	-0.20(-0.65%)
Aug 25, 2005	31.17	31.27	30.48	30.57	4,281,114	-0.49(-1.57%)
Aug 24, 2005	30.90	31.33	30.82	31.05	2,890,394	-0.05(-0.16%)
Aug 23, 2005	30.82	31.46	30.82	31.10	4,951,671	+0.21(+0.67%)
Aug 22, 2005	30.86	31.11	30.50	30.90	5,735,612	+0.02(+0.07%)
Aug 19, 2005	30.25	30.88	30.07	30.88	7,942,161	+0.76(+2.52%)
Aug 18, 2005	29.98	30.31	29.82	30.12	7,946,590	+0.10(+0.34%)
Aug 17, 2005	29.97	30.70	29.94	30.01	16,202,328	-0.92(-2.97%)
Aug 16, 2005	31.04	31.38	30.14	30.93	24,465,152	-0.02(-0.07%)
Aug 15, 2005	33.39	33.79	30.55	30.95	21,904,280	-2.14(-6.47%)
Aug 12, 2005	32.80	33.41	32.54	33.10	4,725,790	+0.30(+0.91%)
Aug 11, 2005	32.71	32.93	32.36	32.80	6,284,813	+0.10(+0.32%)
Aug 10, 2005	33.30	33.81	32.69	32.69	7,568,350	-0.40(-1.20%)
Aug 09, 2005	32.63	33.13	32.24	33.09	6,517,781	+0.34(+1.02%)
Aug 08, 2005	33.47	33.75	32.65	32.75	3,501,602	-0.68(-2.05%)
Aug 05, 2005	34.05	34.29	33.09	33.44	4,819,685	-0.63(-1.86%)
Aug 04, 2005	34.42	34.42	33.81	34.07	4,212,906	-0.37(-1.07%)
Aug 03, 2005	34.71	34.83	34.25	34.44	4,441,445	-0.43(-1.23%)
Aug 02, 2005	34.13	34.99	33.78	34.87	6,432,743	+0.62(+1.82%)
Aug 01, 2005	33.97	34.35	33.88	34.25	5,913,659	+0.26(+0.76%)
Jul 29, 2005	33.67	34.20	33.53	33.99	3,897,558	+0.06(+0.18%)
Jul 28, 2005	33.51	33.98	33.29	33.92	5,234,244	+0.58(+1.74%)
Jul 27, 2005	34.12	34.15	33.34	33.34	7,725,138	-0.92(-2.68%)
Jul 26, 2005	32.39	34.26	32.22	34.26	15,900,268	+0.73(+2.19%)
Jul 25, 2005	34.41	34.60	33.53	33.53	5,089,857	-0.71(-2.08%)
Jul 22, 2005	34.83	35.11	33.98	34.24	4,823,229	-0.42(-1.20%)
Jul 21, 2005	34.63	35.56	34.27	34.66	9,412,604	+0.25(+0.72%)
Jul 20, 2005	34.45	34.85	34.23	34.41	5,459,239	-0.36(-1.04%)
Jul 19, 2005	34.35	35.03	33.99	34.77	7,066,982	+0.59(+1.73%)
Jul 18, 2005	34.43	34.74	34.09	34.18	5,794,075	-0.25(-0.73%)
Jul 15, 2005	34.20	34.46	33.94	34.43	5,743,584	+0.38(+1.12%)
Jul 14, 2005	34.01	34.89	33.97	34.05	13,970,090	+0.01(+0.04%)
Jul 13, 2005	33.73	34.29	33.19	34.04	10,926,451	+0.32(+0.95%)
Jul 12, 2005	32.89	33.98	32.76	33.72	7,955,448	+0.81(+2.47%)
Jul 11, 2005	32.80	33.30	32.74	32.90	5,771,044	+0.10(+0.31%)
Jul 08, 2005	33.12	33.64	32.21	32.80	12,801,708	-0.32(-0.96%)
Jul 07, 2005	33.00	33.21	32.59	33.12	9,164,578	-0.09(-0.28%)
Jul 06, 2005	33.76	34.71	33.11	33.21	15,367,896	-0.54(-1.61%)
Jul 05, 2005	32.51	33.98	32.43	33.75	12,705,155	+0.55(+1.65%)
Jul 01, 2005	33.86	33.86	32.12	33.21	13,399,629	-0.15(-0.46%)
Jun 30, 2005	34.16	34.29	33.12	33.36	19,703,930	-1.18(-3.42%)
Jun 29, 2005	31.72	34.75	31.72	34.54	53,004,140	+3.95(+12.90%)
Jun 28, 2005	29.04	30.70	29.02	30.59	11,755,568	+1.75(+6.07%)
Jun 27, 2005	28.67	29.09	28.45	28.84	4,192,533	+0.18(+0.61%)
Jun 24, 2005	28.87	29.17	28.39	28.67	6,320,245	-0.06(-0.20%)
Jun 23, 2005	29.82	30.01	28.56	28.72	8,919,209	-1.10(-3.68%)
Jun 22, 2005	28.65	30.00	28.46	29.82	11,541,203	+1.18(+4.11%)
Jun 21, 2005	28.36	28.70	28.28	28.65	4,166,844	+0.41(+1.43%)
Jun 20, 2005	28.80	28.80	28.05	28.24	4,809,941	-0.56(-1.93%)
Jun 17, 2005	29.00	29.04	28.52	28.80	4,013,599	-0.09(-0.32%)
Jun 16, 2005	29.25	29.52	28.57	28.89	8,006,825	-0.26(-0.88%)
Jun 15, 2005	28.50	29.46	28.50	29.15	9,180,522	+0.70(+2.47%)
Jun 14, 2005	28.11	28.69	27.77	28.44	8,460,360	-0.05(-0.18%)
Jun 13, 2005	27.92	29.01	27.46	28.49	10,360,419	+0.58(+2.07%)
Jun 10, 2005	28.13	28.16	27.38	27.92	5,043,795	-0.19(-0.68%)
Jun 09, 2005	27.43	28.19	27.21	28.11	6,572,701	+0.62(+2.26%)
Jun 08, 2005	27.66	28.13	27.33	27.49	9,999,009	-0.15(-0.56%)
Jun 07, 2005	28.56	29.11	27.60	27.64	13,487,324	-0.78(-2.76%)
Jun 06, 2005	27.43	28.45	26.68	28.43	15,794,856	+0.63(+2.28%)
Jun 03, 2005	26.59	27.93	26.54	27.79	17,117,368	+1.60(+6.12%)
Jun 02, 2005	24.33	26.30	24.33	26.19	15,207,565	+2.03(+8.41%)
Jun 01, 2005	23.96	24.60	23.82	24.16	8,071,489	-0.25(-1.01%)
May 31, 2005	24.02	24.42	23.72	24.41	8,321,287	+0.38(+1.59%)
May 27, 2005	23.93	24.10	23.84	24.02	2,694,630	+0.06(+0.23%)
May 26, 2005	23.89	24.01	23.79	23.97	3,761,144	+0.19(+0.81%)
May 25, 2005	24.20	24.25	23.63	23.77	4,418,414	-0.31(-1.29%)
May 24, 2005	23.86	24.17	23.65	24.09	5,193,497	+0.17(+0.73%)
May 23, 2005	23.65	24.16	23.62	23.91	9,161,920	+0.32(+1.33%)
May 20, 2005	23.13	23.62	22.92	23.60	5,430,893	+0.47(+2.01%)
May 19, 2005	23.07	23.13	22.76	23.13	5,062,397	+0.06(+0.25%)
May 18, 2005	22.93	23.07	22.62	23.07	7,253,002	+0.37(+1.64%)
May 17, 2005	22.33	23.03	22.27	22.70	8,235,364	+0.35(+1.56%)
May 16, 2005	21.96	22.35	21.82	22.35	7,363,728	+0.78(+3.59%)
May 13, 2005	21.60	21.80	21.31	21.58	4,869,291	+0.19(+0.87%)
May 12, 2005	21.99	22.01	21.39	21.39	4,902,066	-0.65(-2.94%)
May 11, 2005	21.80	22.13	21.64	22.04	4,570,773	-0.12(-0.52%)
May 10, 2005	22.43	22.43	22.09	22.16	2,909,881	-0.34(-1.52%)
May 09, 2005	22.49	22.52	22.21	22.50	2,981,632	+0.10(+0.46%)
May 06, 2005	22.46	22.58	22.30	22.40	3,486,543	+0.05(+0.23%)
May 05, 2005	22.39	22.80	22.07	22.34	5,767,501	+0.01(+0.04%)
May 04, 2005	21.73	22.60	21.69	22.33	8,709,272	+0.69(+3.17%)
May 03, 2005	21.78	22.13	21.56	21.65	5,937,576	-0.13(-0.62%)
May 02, 2005	22.13	22.35	21.55	21.78	7,156,449	-0.29(-1.31%)
Apr 29, 2005	22.23	22.24	21.51	22.07	6,606,362	+0.08(+0.36%)
Apr 28, 2005	22.36	22.52	21.88	21.99	5,910,116	-0.37(-1.66%)
Apr 27, 2005	21.45	22.55	21.39	22.36	13,421,775	+0.98(+4.59%)
Apr 26, 2005	20.90	21.75	20.88	21.38	14,236,719	+1.29(+6.40%)
Apr 25, 2005	19.33	20.23	19.28	20.10	7,413,333	+0.79(+4.10%)
Apr 22, 2005	19.19	19.64	18.99	19.30	5,470,755	+0.12(+0.61%)
Apr 21, 2005	19.33	19.60	18.49	19.19	13,428,861	-0.14(-0.74%)
Apr 20, 2005	19.72	19.86	19.08	19.33	5,172,237	-0.41(-2.07%)
Apr 19, 2005	19.76	19.76	19.53	19.74	5,305,994	+0.24(+1.24%)
Apr 18, 2005	19.41	19.86	19.00	19.50	8,005,054	+0.19(+0.96%)
Apr 15, 2005	19.95	20.22	19.19	19.31	11,853,893	-0.90(-4.44%)
Apr 14, 2005	20.99	21.07	20.13	20.21	8,896,178	-0.76(-3.64%)
Apr 13, 2005	20.94	21.12	20.91	20.97	3,586,639	+0.03(+0.13%)
Apr 12, 2005	20.81	20.99	20.70	20.94	5,290,050	+0.03(+0.16%)
Apr 11, 2005	21.06	21.08	20.88	20.91	2,621,994	-0.13(-0.62%)
Apr 08, 2005	21.21	21.36	20.88	21.04	2,805,356	-0.17(-0.81%)
Apr 07, 2005	21.30	21.42	21.09	21.21	3,591,068	-0.20(-0.95%)
Apr 06, 2005	21.29	21.65	21.29	21.42	3,738,113	+0.10(+0.47%)
Apr 05, 2005	21.26	21.43	21.03	21.32	4,321,861	-0.01(-0.03%)
Apr 04, 2005	20.72	21.45	20.46	21.32	8,010,369	+0.61(+2.92%)
Apr 01, 2005	21.72	21.80	20.41	20.72	16,879,972	-1.19(-5.43%)
Mar 31, 2005	21.80	22.10	21.71	21.90	2,709,689	+0.06(+0.25%)
Mar 30, 2005	21.41	21.86	21.38	21.85	3,275,720	+0.44(+2.06%)
Mar 29, 2005	21.95	22.06	21.37	21.41	4,396,269	-0.61(-2.76%)
Mar 28, 2005	21.82	22.23	21.79	22.02	3,127,790	+0.20(+0.92%)
Mar 24, 2005	21.68	21.92	21.59	21.82	2,878,878	+0.30(+1.42%)
Mar 23, 2005	21.37	21.78	21.32	21.51	5,104,030	-0.37(-1.68%)
Mar 22, 2005	22.50	22.50	21.82	21.88	4,146,471	-0.54(-2.41%)
Mar 21, 2005	22.27	22.54	22.19	22.42	5,982,752	+0.59(+2.68%)
Mar 18, 2005	21.88	22.02	21.72	21.83	4,756,793	-0.05(-0.21%)
Mar 17, 2005	22.21	22.26	21.85	21.88	3,729,255	-0.35(-1.58%)
Mar 16, 2005	22.32	22.39	22.13	22.23	3,420,993	-0.18(-0.80%)
Mar 15, 2005	22.13	22.57	22.13	22.41	4,290,857	+0.19(+0.85%)
Mar 14, 2005	22.29	22.43	21.90	22.22	5,958,835	-0.05(-0.24%)
Mar 11, 2005	22.34	22.49	22.08	22.27	6,255,581	-0.07(-0.30%)
Mar 10, 2005	21.65	22.38	21.65	22.34	8,459,474	+0.69(+3.18%)
Mar 09, 2005	21.85	21.90	21.31	21.65	7,788,031	-0.31(-1.40%)
Mar 08, 2005	21.98	22.27	21.70	21.96	5,277,648	-0.02(-0.10%)
Mar 07, 2005	22.24	22.53	21.74	21.98	8,102,493	-0.26(-1.16%)
Mar 04, 2005	21.88	22.80	21.88	22.24	10,869,759	+0.38(+1.73%)
Mar 03, 2005	22.66	22.66	21.53	21.86	17,628,480	-0.60(-2.68%)
Mar 02, 2005	24.02	24.02	22.03	22.47	34,640,436	-2.37(-9.55%)
Mar 01, 2005	23.37	24.89	23.37	24.84	11,451,736	+1.51(+6.48%)
Feb 28, 2005	23.80	23.85	23.28	23.33	5,754,214	-0.51(-2.15%)
Feb 25, 2005	23.70	23.95	23.41	23.84	4,096,865	+0.13(+0.54%)
Feb 24, 2005	23.47	23.88	23.23	23.71	5,065,940	+0.25(+1.04%)
Feb 23, 2005	23.72	23.99	23.31	23.46	6,118,281	-0.23(-0.99%)
Feb 22, 2005	23.93	24.46	23.54	23.70	6,199,775	-0.52(-2.15%)
Feb 18, 2005	23.95	24.32	23.88	24.22	4,940,155	+0.17(+0.69%)
Feb 17, 2005	24.33	24.58	23.95	24.05	5,841,023	-0.35(-1.42%)
Feb 16, 2005	23.94	24.48	23.46	24.40	10,481,775	+0.45(+1.89%)
Feb 15, 2005	23.85	24.04	23.62	23.94	5,616,027	+0.10(+0.40%)
Feb 14, 2005	23.79	23.94	23.51	23.85	5,018,992	+0.20(+0.84%)
Feb 11, 2005	23.28	23.77	23.03	23.65	6,003,126	+0.37(+1.59%)
Feb 10, 2005	23.06	23.40	22.76	23.28	8,369,121	+0.36(+1.58%)
Feb 09, 2005	23.75	23.76	22.80	22.92	8,553,370	-0.83(-3.51%)
Feb 08, 2005	23.62	23.86	23.45	23.75	8,271,682	+0.20(+0.83%)
Feb 07, 2005	23.42	23.68	23.14	23.56	9,295,677	+0.42(+1.81%)
Feb 04, 2005	22.01	23.14	21.90	23.14	10,859,130	+1.10(+4.99%)
Feb 03, 2005	21.90	22.33	21.51	22.04	7,755,256	+0.09(+0.43%)
Feb 02, 2005	21.70	22.28	21.70	21.94	13,031,133	+0.32(+1.50%)
Feb 01, 2005	21.85	22.13	21.01	21.62	30,627,724	-2.60(-10.72%)
Jan 31, 2005	24.08	24.36	23.86	24.22	9,389,573	+0.57(+2.39%)
Jan 28, 2005	24.05	24.05	23.05	23.65	12,291,483	-0.05(-0.20%)
Jan 27, 2005	22.92	23.71	22.62	23.70	14,179,141	+1.45(+6.49%)
Jan 26, 2005	21.18	22.30	20.92	22.25	10,737,774	+1.28(+6.11%)
Jan 25, 2005	20.88	21.49	20.72	20.97	10,293,984	+0.08(+0.38%)
Jan 24, 2005	21.39	21.51	20.79	20.89	14,405,908	-0.81(-3.74%)
Jan 21, 2005	21.91	22.12	21.56	21.70	10,082,275	-0.54(-2.45%)
Jan 20, 2005	22.95	22.95	21.83	22.25	15,474,194	-0.81(-3.53%)
Jan 19, 2005	23.54	23.61	23.00	23.06	4,470,677	-0.24(-1.02%)
Jan 18, 2005	23.42	23.42	23.14	23.30	4,634,551	-0.15(-0.66%)
Jan 14, 2005	23.38	23.59	23.18	23.45	2,644,139	+0.03(+0.13%)
Jan 13, 2005	23.38	23.74	22.93	23.42	7,158,220	+0.04(+0.17%)
Jan 12, 2005	23.98	24.16	22.58	23.38	16,805,564	-0.60(-2.51%)
Jan 11, 2005	24.25	24.28	23.94	23.98	5,149,206	-0.34(-1.40%)
Jan 10, 2005	24.57	24.67	24.13	24.32	7,264,518	-0.24(-0.99%)
Jan 07, 2005	25.01	25.19	24.51	24.57	4,980,902	-0.44(-1.76%)
Jan 06, 2005	24.55	25.12	24.39	25.01	5,159,836	+0.45(+1.84%)
Jan 05, 2005	24.22	24.75	24.11	24.55	8,289,398	+0.34(+1.40%)
Jan 04, 2005	24.61	24.97	23.71	24.22	12,050,543	-0.38(-1.56%)

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.