Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.05	25.13	24.82	25.00	801,000	-0.09(-0.36%)
Apr 27, 2006	24.83	25.37	24.82	25.09	890,500	+0.19(+0.76%)
Apr 26, 2006	25.02	25.24	24.85	24.90	1,438,500	-0.05(-0.20%)
Apr 25, 2006	25.21	25.22	24.82	24.95	1,072,400	-0.27(-1.07%)
Apr 24, 2006	25.33	25.42	25.00	25.22	1,333,000	-0.18(-0.71%)
Apr 21, 2006	25.99	26.36	25.25	25.40	1,490,100	-0.34(-1.32%)
Apr 20, 2006	25.38	25.98	25.33	25.74	1,624,900	+0.28(+1.10%)
Apr 19, 2006	25.60	25.81	25.25	25.46	1,259,900	-0.23(-0.90%)
Apr 18, 2006	25.71	25.85	25.48	25.69	1,685,300	+0.15(+0.59%)
Apr 17, 2006	25.77	25.85	25.24	25.54	1,455,100	-0.33(-1.28%)
Apr 13, 2006	25.84	26.25	25.71	25.87	1,474,100	+0.03(+0.12%)
Apr 12, 2006	25.72	26.00	25.70	25.84	2,180,500	+0.08(+0.31%)
Apr 11, 2006	25.88	26.09	25.70	25.76	2,179,500	-0.17(-0.66%)
Apr 10, 2006	26.12	26.21	25.88	25.93	2,322,900	-0.17(-0.65%)
Apr 07, 2006	26.49	26.69	26.09	26.10	1,697,600	-0.40(-1.51%)
Apr 06, 2006	27.00	27.01	26.46	26.50	2,147,800	-0.71(-2.61%)
Apr 05, 2006	26.88	27.37	26.88	27.21	2,299,900	+0.40(+1.49%)
Apr 04, 2006	26.53	26.88	26.39	26.81	3,776,000	+0.40(+1.51%)
Apr 03, 2006	26.60	26.61	26.16	26.41	1,761,000	-0.19(-0.71%)
Mar 31, 2006	26.45	26.80	26.45	26.60	2,526,300	+0.15(+0.57%)
Mar 30, 2006	26.95	27.24	26.13	26.45	1,997,100	-0.55(-2.04%)
Mar 29, 2006	27.00	27.25	26.90	27.00	1,183,800	+0.11(+0.41%)
Mar 28, 2006	27.23	27.39	26.78	26.89	1,317,700	-0.33(-1.21%)
Mar 27, 2006	27.06	27.28	26.91	27.22	1,231,300	+0.21(+0.78%)
Mar 24, 2006	27.00	27.25	26.90	27.01	1,890,600	+0.11(+0.41%)
Mar 23, 2006	27.00	27.94	26.66	26.90	5,647,300	+1.07(+4.14%)
Mar 22, 2006	25.96	26.04	25.55	25.83	1,096,400	-0.15(-0.58%)
Mar 21, 2006	26.27	26.28	25.80	25.98	993,300	-0.37(-1.40%)
Mar 20, 2006	26.45	26.86	26.30	26.35	1,095,900	-0.07(-0.26%)
Mar 17, 2006	26.00	26.65	25.82	26.42	1,547,700	+0.67(+2.60%)
Mar 16, 2006	25.48	25.79	25.36	25.75	1,163,600	+0.20(+0.78%)
Mar 15, 2006	25.66	25.85	25.30	25.55	597,000	-0.08(-0.31%)
Mar 14, 2006	25.15	25.71	25.02	25.63	1,313,700	+0.42(+1.67%)
Mar 13, 2006	25.39	25.74	25.21	25.21	740,100	-0.30(-1.18%)
Mar 10, 2006	25.02	25.75	24.81	25.51	1,332,400	+0.50(+2.00%)
Mar 09, 2006	25.29	25.38	25.01	25.01	536,900	-0.28(-1.11%)
Mar 08, 2006	25.62	25.63	25.11	25.29	984,000	-0.34(-1.33%)
Mar 07, 2006	25.72	25.86	25.50	25.63	641,200	-0.13(-0.50%)
Mar 06, 2006	25.75	25.85	25.47	25.76	779,800	-0.05(-0.19%)
Mar 03, 2006	25.75	26.09	25.61	25.81	1,022,500	-0.12(-0.46%)
Mar 02, 2006	25.97	26.45	25.66	25.93	1,775,100	-0.04(-0.15%)
Mar 01, 2006	25.73	26.03	25.37	25.97	1,041,300	+0.25(+0.97%)
Feb 28, 2006	25.94	26.09	25.66	25.72	1,203,300	-0.22(-0.85%)
Feb 27, 2006	25.56	26.03	25.56	25.94	819,100	+0.43(+1.69%)
Feb 24, 2006	25.65	25.67	25.18	25.51	931,300	-0.14(-0.55%)
Feb 23, 2006	25.95	26.03	25.58	25.65	1,057,700	-0.32(-1.23%)
Feb 22, 2006	25.51	26.07	25.31	25.97	2,184,100	+0.47(+1.84%)
Feb 21, 2006	25.40	25.94	25.34	25.50	2,174,100	+0.29(+1.15%)
Feb 17, 2006	25.00	25.25	24.86	25.21	1,184,300	+0.21(+0.84%)
Feb 16, 2006	25.40	25.40	24.85	25.00	1,072,200	-0.27(-1.07%)
Feb 15, 2006	24.76	25.33	24.60	25.27	1,549,200	+0.51(+2.06%)
Feb 14, 2006	24.21	24.87	23.97	24.76	1,177,300	+0.64(+2.65%)
Feb 13, 2006	23.87	24.15	23.78	24.12	616,100	+0.10(+0.42%)
Feb 10, 2006	23.61	24.05	23.38	24.02	993,300	+0.41(+1.74%)
Feb 09, 2006	23.62	23.80	23.52	23.61	621,100	-0.01(-0.04%)
Feb 08, 2006	23.35	23.73	23.24	23.62	899,000	+0.28(+1.20%)
Feb 07, 2006	23.32	23.57	23.20	23.34	1,152,800	-0.11(-0.47%)
Feb 06, 2006	23.68	23.68	23.21	23.45	822,000	-0.29(-1.22%)
Feb 03, 2006	23.93	24.08	23.67	23.74	999,300	-0.40(-1.66%)
Feb 02, 2006	24.05	24.18	23.53	24.14	1,208,100	+0.27(+1.13%)
Feb 01, 2006	23.75	24.01	23.69	23.87	1,175,900	-0.08(-0.33%)
Jan 31, 2006	24.02	24.07	23.73	23.95	1,319,100	-0.06(-0.25%)
Jan 30, 2006	24.23	24.52	23.98	24.01	1,310,600	-0.22(-0.91%)
Jan 27, 2006	24.50	24.63	24.10	24.23	1,343,000	-0.30(-1.22%)
Jan 26, 2006	24.65	24.94	24.43	24.53	1,786,700	-0.11(-0.45%)
Jan 25, 2006	24.18	24.65	24.05	24.64	1,358,400	+0.57(+2.37%)
Jan 24, 2006	24.15	24.34	24.04	24.07	1,451,700	+0.00(+0.00%)
Jan 23, 2006	24.10	24.28	23.94	24.07	1,600,500	-0.03(-0.12%)
Jan 20, 2006	24.40	24.59	23.81	24.10	1,475,700	+0.03(+0.12%)
Jan 19, 2006	24.13	24.26	23.86	24.07	744,300	-0.11(-0.45%)
Jan 18, 2006	24.00	24.46	23.80	24.18	1,122,000	+0.01(+0.04%)
Jan 17, 2006	24.66	24.70	24.08	24.17	1,015,200	-0.49(-1.99%)
Jan 13, 2006	24.50	24.93	24.50	24.66	1,100,600	+0.21(+0.86%)
Jan 12, 2006	24.79	24.97	24.30	24.45	1,102,900	-0.34(-1.37%)
Jan 11, 2006	24.25	24.82	24.18	24.79	2,079,400	+0.48(+1.97%)
Jan 10, 2006	24.53	24.65	24.25	24.31	1,495,200	-0.32(-1.30%)
Jan 09, 2006	24.45	24.91	24.42	24.63	1,603,800	+0.24(+0.98%)
Jan 06, 2006	24.70	24.70	24.15	24.39	1,911,300	-0.11(-0.45%)
Jan 05, 2006	25.05	25.15	24.33	24.50	2,233,600	-0.47(-1.88%)
Jan 04, 2006	24.87	25.24	24.75	24.97	1,588,600	+0.10(+0.40%)
Jan 03, 2006	24.79	25.66	24.12	24.87	1,384,400	+0.08(+0.32%)
Dec 30, 2005	24.81	25.11	24.74	24.79	584,800	-0.12(-0.48%)
Dec 29, 2005	24.97	25.18	24.63	24.91	665,600	-0.06(-0.24%)
Dec 28, 2005	24.65	25.33	24.65	24.97	1,272,900	+0.32(+1.30%)
Dec 27, 2005	25.12	25.16	24.57	24.65	860,300	-0.48(-1.91%)
Dec 23, 2005	24.79	25.46	24.74	25.13	1,840,000	+0.38(+1.54%)
Dec 22, 2005	24.62	24.75	23.94	24.75	1,768,800	+0.38(+1.56%)
Dec 21, 2005	23.50	24.90	23.44	24.37	2,727,700	+1.29(+5.59%)
Dec 20, 2005	22.95	23.32	22.69	23.08	1,267,400	+0.21(+0.92%)
Dec 19, 2005	22.80	23.34	22.73	22.87	1,441,100	-0.08(-0.35%)
Dec 16, 2005	23.16	23.49	22.91	22.95	1,588,900	+0.14(+0.61%)
Dec 15, 2005	22.96	23.17	22.74	22.81	1,316,400	-0.14(-0.61%)
Dec 14, 2005	22.26	23.04	22.25	22.95	1,686,500	+0.69(+3.10%)
Dec 13, 2005	22.11	22.36	21.85	22.26	2,227,000	+0.04(+0.18%)
Dec 12, 2005	22.33	22.64	22.06	22.22	3,281,500	-0.10(-0.45%)
Dec 09, 2005	22.50	22.73	22.30	22.32	2,203,500	-0.23(-1.02%)
Dec 08, 2005	22.90	22.96	22.39	22.55	2,029,400	-0.33(-1.44%)
Dec 07, 2005	23.05	23.08	22.79	22.88	780,800	-0.12(-0.52%)
Dec 06, 2005	22.95	23.20	22.89	23.00	1,225,800	+0.17(+0.74%)
Dec 05, 2005	23.00	23.05	22.73	22.83	1,509,400	-0.26(-1.13%)
Dec 02, 2005	23.60	23.95	22.98	23.09	1,591,500	-0.42(-1.79%)
Dec 01, 2005	25.52	23.56	22.54	23.51	2,162,600	+1.00(+4.44%)
Nov 30, 2005	22.60	22.65	22.39	22.51	1,732,800	-0.03(-0.13%)
Nov 29, 2005	22.62	22.71	22.49	22.54	1,377,600	-0.03(-0.13%)
Nov 28, 2005	23.07	23.10	22.56	22.57	1,387,300	-0.54(-2.34%)
Nov 25, 2005	23.18	23.24	22.75	23.11	708,500	-0.01(-0.04%)
Nov 23, 2005	23.35	23.69	23.03	23.12	920,700	-0.33(-1.41%)
Nov 22, 2005	23.65	23.70	23.05	23.45	1,339,800	-0.15(-0.64%)
Nov 21, 2005	23.24	23.75	22.99	23.60	1,275,200	+0.36(+1.55%)
Nov 18, 2005	23.52	23.62	23.05	23.24	1,289,500	+0.19(+0.82%)
Nov 17, 2005	22.86	23.05	22.39	23.05	1,287,700	+0.21(+0.92%)
Nov 16, 2005	22.92	23.09	22.72	22.84	754,100	+0.03(+0.13%)
Nov 15, 2005	23.53	23.54	22.75	22.81	1,395,500	-0.84(-3.55%)
Nov 14, 2005	24.03	24.50	23.57	23.65	979,800	-0.37(-1.54%)
Nov 11, 2005	24.10	24.28	23.75	24.02	672,300	-0.03(-0.12%)
Nov 10, 2005	23.05	24.23	23.03	24.05	2,005,600	+1.03(+4.47%)
Nov 09, 2005	22.90	23.18	22.89	23.02	983,000	+0.04(+0.17%)
Nov 08, 2005	23.61	23.61	22.97	22.98	936,600	-0.63(-2.67%)
Nov 07, 2005	23.44	23.79	23.39	23.61	1,092,300	+0.18(+0.77%)
Nov 04, 2005	23.00	23.45	22.75	23.43	1,604,800	+0.44(+1.91%)
Nov 03, 2005	23.25	23.25	22.60	22.99	2,475,900	+0.61(+2.73%)
Nov 02, 2005	21.80	22.65	21.77	22.38	1,466,100	+0.50(+2.29%)
Nov 01, 2005	22.14	22.19	21.67	21.88	1,429,800	-0.26(-1.17%)
Oct 31, 2005	21.66	22.25	21.63	22.14	2,188,200	+0.63(+2.93%)
Oct 28, 2005	20.87	21.65	20.87	21.51	1,623,300	+0.64(+3.07%)
Oct 27, 2005	21.55	21.85	20.77	20.87	1,577,600	-0.79(-3.65%)
Oct 26, 2005	21.58	21.93	21.40	21.66	1,439,800	+0.00(+0.00%)
Oct 25, 2005	22.38	22.55	21.59	21.66	1,478,300	-0.72(-3.22%)
Oct 24, 2005	22.04	22.45	21.96	22.38	1,270,200	+0.42(+1.91%)
Oct 21, 2005	22.78	23.25	21.83	21.96	2,232,100	-0.47(-2.10%)
Oct 20, 2005	21.76	22.89	21.57	22.43	3,336,300	+0.75(+3.46%)
Oct 19, 2005	21.18	21.70	20.86	21.68	1,326,800	+0.51(+2.41%)
Oct 18, 2005	21.62	21.77	21.09	21.17	1,534,700	-0.36(-1.67%)
Oct 17, 2005	21.72	22.00	21.47	21.53	2,047,000	-0.10(-0.46%)
Oct 14, 2005	21.18	21.88	21.13	21.63	2,292,600	+0.53(+2.51%)
Oct 13, 2005	20.54	21.25	20.47	21.10	2,238,100	+0.48(+2.33%)
Oct 12, 2005	20.62	20.71	20.41	20.62	1,613,600	-0.09(-0.43%)
Oct 11, 2005	21.41	21.60	20.64	20.71	1,724,500	-0.80(-3.72%)
Oct 10, 2005	21.01	21.68	20.99	21.51	2,384,400	+0.75(+3.61%)
Oct 07, 2005	20.99	21.02	20.61	20.76	1,952,100	-0.23(-1.10%)
Oct 06, 2005	20.79	21.48	20.73	20.99	2,876,200	+0.19(+0.91%)
Oct 05, 2005	20.40	21.00	20.35	20.80	3,112,800	+0.44(+2.16%)
Oct 04, 2005	19.97	20.38	19.97	20.36	2,211,200	+0.39(+1.95%)
Oct 03, 2005	20.00	20.15	19.76	19.97	1,975,200	+0.10(+0.50%)
Sep 30, 2005	19.99	20.17	19.82	19.87	2,371,900	+0.07(+0.35%)
Sep 29, 2005	19.80	20.61	19.40	19.80	3,186,500	+0.05(+0.25%)
Sep 28, 2005	19.72	19.85	19.43	19.75	2,695,200	+0.03(+0.15%)
Sep 27, 2005	19.90	19.93	19.43	19.72	1,592,200	-0.13(-0.65%)
Sep 26, 2005	20.10	20.38	19.68	19.85	2,305,300	+0.07(+0.35%)
Sep 23, 2005	19.67	19.88	19.44	19.78	3,837,500	+0.11(+0.56%)
Sep 22, 2005	20.02	20.03	19.43	19.67	3,406,300	-0.39(-1.94%)
Sep 21, 2005	20.50	20.50	20.06	20.06	1,965,400	-0.43(-2.10%)
Sep 20, 2005	21.25	21.27	20.49	20.49	3,390,800	-0.68(-3.21%)
Sep 19, 2005	21.40	21.50	21.00	21.17	1,443,400	-0.07(-0.33%)
Sep 16, 2005	21.03	21.28	20.99	21.24	1,600,500	+0.21(+1.00%)
Sep 15, 2005	21.19	21.47	20.93	21.03	1,569,100	-0.20(-0.94%)
Sep 14, 2005	21.30	21.54	21.18	21.23	1,387,800	-0.07(-0.33%)
Sep 13, 2005	21.52	21.64	21.19	21.30	1,583,400	-0.15(-0.70%)
Sep 12, 2005	21.20	21.56	21.02	21.45	1,730,600	+0.07(+0.33%)
Sep 09, 2005	21.02	21.69	21.01	21.38	2,961,300	+0.36(+1.71%)
Sep 08, 2005	20.55	21.06	20.25	21.02	2,604,700	+0.32(+1.55%)
Sep 07, 2005	20.22	20.70	20.17	20.70	1,775,100	+0.49(+2.42%)
Sep 06, 2005	20.15	20.25	20.06	20.21	1,480,400	+0.25(+1.25%)
Sep 02, 2005	20.15	20.32	19.87	19.96	2,559,000	+0.05(+0.25%)
Sep 01, 2005	19.89	20.39	19.60	19.91	3,492,600	+0.03(+0.15%)
Aug 31, 2005	19.70	19.88	19.50	19.88	1,616,900	+0.19(+0.96%)
Aug 30, 2005	20.15	20.24	19.57	19.69	1,513,800	-0.45(-2.23%)
Aug 29, 2005	20.11	20.30	19.89	20.14	976,200	-0.10(-0.49%)
Aug 26, 2005	20.25	20.45	20.10	20.24	1,740,100	+0.04(+0.20%)
Aug 25, 2005	20.75	20.98	20.17	20.20	2,500,100	-0.50(-2.42%)
Aug 24, 2005	20.96	21.17	20.65	20.70	1,119,900	-0.37(-1.76%)
Aug 23, 2005	21.05	21.27	20.94	21.07	1,548,700	+0.03(+0.14%)
Aug 22, 2005	21.09	21.37	20.94	21.04	888,800	-0.07(-0.33%)
Aug 19, 2005	21.48	21.48	21.05	21.11	1,483,200	-0.18(-0.85%)
Aug 18, 2005	21.33	21.40	20.98	21.29	2,204,400	-0.16(-0.75%)
Aug 17, 2005	20.75	21.99	20.42	21.45	4,284,500	+0.59(+2.83%)
Aug 16, 2005	21.30	21.31	20.78	20.86	2,568,400	-0.54(-2.52%)
Aug 15, 2005	21.80	21.80	21.14	21.40	3,068,200	-0.43(-1.97%)
Aug 12, 2005	21.78	22.13	21.58	21.83	3,724,400	+0.00(+0.00%)
Aug 11, 2005	21.90	22.19	21.69	21.83	2,217,100	+0.05(+0.23%)
Aug 10, 2005	22.50	22.69	21.75	21.78	3,284,400	-0.63(-2.81%)
Aug 09, 2005	22.90	22.92	22.38	22.41	1,424,000	-0.49(-2.14%)
Aug 08, 2005	23.16	23.29	22.90	22.90	2,036,500	-0.26(-1.12%)
Aug 05, 2005	23.22	23.44	22.93	23.16	2,358,400	-0.06(-0.26%)
Aug 04, 2005	24.50	24.51	22.83	23.22	6,189,200	-1.70(-6.82%)
Aug 03, 2005	25.10	25.17	24.75	24.92	1,267,800	-0.22(-0.88%)
Aug 02, 2005	25.64	25.64	25.02	25.14	1,796,300	-0.50(-1.95%)
Aug 01, 2005	25.75	25.90	25.25	25.64	872,500	-0.16(-0.62%)
Jul 29, 2005	25.82	26.03	25.67	25.80	571,600	-0.05(-0.19%)
Jul 28, 2005	25.79	25.86	25.60	25.85	769,300	+0.13(+0.51%)
Jul 27, 2005	26.00	26.00	25.62	25.72	435,100	-0.13(-0.50%)
Jul 26, 2005	25.82	25.89	25.67	25.85	785,300	+0.28(+1.10%)
Jul 25, 2005	25.50	25.82	25.40	25.57	635,000	+0.04(+0.16%)
Jul 22, 2005	25.40	25.78	25.34	25.53	957,900	+0.13(+0.51%)
Jul 21, 2005	25.77	25.77	25.25	25.40	921,700	-0.34(-1.32%)
Jul 20, 2005	26.01	26.09	25.51	25.74	739,100	-0.27(-1.04%)
Jul 19, 2005	26.06	26.08	25.81	26.01	970,700	+0.11(+0.42%)
Jul 18, 2005	25.40	25.95	25.40	25.90	1,098,400	+0.57(+2.25%)
Jul 15, 2005	25.49	25.51	25.20	25.33	793,300	+0.01(+0.04%)
Jul 14, 2005	25.46	25.74	25.10	25.32	957,100	+0.11(+0.44%)
Jul 13, 2005	25.14	25.35	24.95	25.21	1,184,800	+0.13(+0.52%)
Jul 12, 2005	25.28	25.49	25.04	25.08	890,900	-0.20(-0.79%)
Jul 11, 2005	25.70	25.75	25.15	25.28	1,351,000	-0.33(-1.29%)
Jul 08, 2005	25.50	25.61	24.93	25.61	1,115,400	+0.16(+0.63%)
Jul 07, 2005	25.65	26.07	25.25	25.45	2,035,000	-1.25(-4.68%)
Jul 06, 2005	27.13	27.15	26.58	26.70	1,039,600	-0.43(-1.58%)
Jul 05, 2005	26.40	27.13	26.36	27.13	1,102,200	+0.70(+2.65%)
Jul 01, 2005	26.55	26.58	26.31	26.43	584,900	+0.33(+1.26%)
Jun 30, 2005	26.31	26.70	26.10	26.10	966,200	-0.21(-0.80%)
Jun 29, 2005	26.57	26.57	26.14	26.31	781,600	-0.18(-0.68%)
Jun 28, 2005	26.14	26.56	26.10	26.49	891,400	+0.49(+1.88%)
Jun 27, 2005	26.05	26.14	25.90	26.00	1,040,500	-0.06(-0.23%)
Jun 24, 2005	26.16	26.28	25.75	26.06	1,692,200	-0.24(-0.91%)
Jun 23, 2005	25.50	26.76	25.48	26.30	2,172,300	+0.84(+3.30%)
Jun 22, 2005	25.10	25.60	24.98	25.46	1,684,900	+0.46(+1.84%)
Jun 21, 2005	25.25	25.29	24.80	25.00	1,058,100	-0.26(-1.03%)
Jun 20, 2005	25.20	25.45	25.00	25.26	668,900	-0.11(-0.43%)
Jun 17, 2005	25.65	25.65	25.13	25.37	1,122,100	+0.12(+0.48%)
Jun 16, 2005	25.15	25.29	24.89	25.25	595,800	+0.15(+0.60%)
Jun 15, 2005	25.23	25.28	24.95	25.10	978,100	+0.12(+0.48%)
Jun 14, 2005	24.46	25.10	24.28	24.98	733,800	+0.53(+2.17%)
Jun 13, 2005	24.32	24.57	24.26	24.45	812,300	+0.10(+0.41%)
Jun 10, 2005	24.61	24.64	24.15	24.35	947,200	-0.29(-1.18%)
Jun 09, 2005	24.64	24.74	24.40	24.64	768,000	-0.01(-0.04%)
Jun 08, 2005	24.55	24.79	24.45	24.65	850,700	-0.05(-0.20%)
Jun 07, 2005	24.81	24.95	24.68	24.70	857,700	-0.11(-0.44%)
Jun 06, 2005	24.67	24.95	24.54	24.81	909,600	+0.14(+0.57%)
Jun 03, 2005	25.19	25.20	24.63	24.67	1,497,300	-0.51(-2.03%)
Jun 02, 2005	25.25	25.42	24.87	25.18	2,185,800	-0.32(-1.25%)
Jun 01, 2005	25.59	25.84	25.36	25.50	1,127,300	-0.17(-0.66%)
May 31, 2005	25.64	25.79	25.39	25.67	1,052,900	+0.12(+0.47%)
May 27, 2005	25.59	25.79	25.33	25.55	1,387,000	+0.03(+0.12%)
May 26, 2005	26.00	26.06	25.49	25.52	2,220,400	-0.72(-2.74%)
May 25, 2005	26.13	26.41	26.00	26.24	1,131,400	+0.11(+0.42%)
May 24, 2005	26.07	26.25	25.77	26.13	1,399,000	-0.19(-0.72%)
May 23, 2005	26.92	26.95	26.19	26.32	1,495,600	-0.60(-2.23%)
May 20, 2005	27.05	27.05	26.53	26.92	1,157,000	+0.07(+0.26%)
May 19, 2005	26.63	27.00	26.57	26.85	1,292,400	+0.22(+0.83%)
May 18, 2005	25.75	26.85	25.47	26.63	2,243,100	+1.19(+4.68%)
May 17, 2005	24.65	25.52	24.63	25.44	1,440,000	+0.74(+3.00%)
May 16, 2005	24.13	24.80	24.11	24.70	1,245,100	+0.57(+2.36%)
May 13, 2005	24.15	24.43	24.00	24.13	1,212,500	+0.06(+0.25%)
May 12, 2005	24.80	24.80	24.07	24.07	1,300,900	-0.17(-0.70%)
May 11, 2005	24.06	24.33	23.97	24.24	1,447,400	+0.18(+0.75%)
May 10, 2005	23.86	24.22	23.86	24.06	1,824,000	+0.06(+0.25%)
May 09, 2005	24.05	24.19	23.68	24.00	2,487,300	-0.05(-0.21%)
May 06, 2005	24.70	24.79	23.78	24.05	3,803,200	-0.60(-2.43%)
May 05, 2005	25.50	25.71	24.37	24.65	6,412,400	-2.54(-9.34%)
May 04, 2005	27.13	27.27	26.96	27.19	1,341,700	+0.06(+0.22%)
May 03, 2005	27.06	27.29	26.99	27.13	1,520,100	+0.07(+0.26%)

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.