Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.88	17.90	17.42	17.55	3,783,202	-0.15(-0.85%)
Jun 29, 2006	16.93	17.75	16.69	17.70	5,021,000	+0.65(+3.81%)
Jun 28, 2006	16.87	17.17	16.42	17.05	4,921,358	-0.05(-0.29%)
Jun 27, 2006	17.34	17.45	17.09	17.10	3,098,895	-0.19(-1.10%)
Jun 26, 2006	17.23	17.49	17.18	17.29	2,264,800	+0.05(+0.29%)
Jun 23, 2006	17.18	17.52	17.07	17.24	2,719,063	-0.01(-0.06%)
Jun 22, 2006	17.34	17.89	17.06	17.25	6,239,493	-0.58(-3.25%)
Jun 21, 2006	17.42	17.94	17.42	17.83	4,893,837	+0.37(+2.12%)
Jun 20, 2006	17.50	17.74	17.44	17.46	3,579,888	-0.10(-0.57%)
Jun 19, 2006	17.78	17.86	17.47	17.56	2,620,707	-0.12(-0.68%)
Jun 16, 2006	17.87	18.07	17.57	17.68	3,873,037	-0.27(-1.50%)
Jun 15, 2006	17.65	18.09	17.33	17.95	3,745,606	+0.48(+2.75%)
Jun 14, 2006	17.50	17.74	17.09	17.47	4,384,084	+0.07(+0.40%)
Jun 13, 2006	17.59	17.79	17.35	17.40	4,036,018	-0.14(-0.80%)
Jun 12, 2006	17.92	18.02	17.52	17.54	3,330,297	-0.28(-1.57%)
Jun 09, 2006	18.06	18.30	17.71	17.82	3,408,590	-0.23(-1.27%)
Jun 08, 2006	17.87	18.30	17.62	18.05	5,533,291	+0.03(+0.17%)
Jun 07, 2006	18.46	18.53	17.99	18.02	3,720,952	-0.41(-2.22%)
Jun 06, 2006	18.50	18.58	18.25	18.43	4,581,907	+0.03(+0.16%)
Jun 05, 2006	18.95	18.98	18.33	18.40	7,285,955	-0.66(-3.46%)
Jun 02, 2006	19.10	19.65	18.82	19.06	6,240,934	-0.41(-2.11%)
Jun 01, 2006	19.66	19.68	19.16	19.47	8,413,328	-0.09(-0.46%)
May 31, 2006	19.10	19.63	19.08	19.56	9,589,664	+0.55(+2.89%)
May 30, 2006	19.17	19.27	18.94	19.01	5,172,670	-0.17(-0.89%)
May 26, 2006	18.98	19.36	18.79	19.18	6,627,309	+0.16(+0.84%)
May 25, 2006	19.08	19.12	18.69	19.02	4,975,922	+0.03(+0.16%)
May 24, 2006	18.14	19.16	17.91	18.99	11,415,619	+0.85(+4.69%)
May 23, 2006	18.51	18.77	18.12	18.14	5,524,489	-0.23(-1.25%)
May 22, 2006	18.51	18.54	18.09	18.37	8,614,826	-0.36(-1.92%)
May 19, 2006	18.54	18.74	18.24	18.73	10,525,375	+0.00(+0.00%)
May 18, 2006	19.36	19.41	18.69	18.73	5,449,146	-0.70(-3.60%)
May 17, 2006	19.65	19.80	19.33	19.43	4,759,921	-0.36(-1.82%)
May 16, 2006	19.50	19.90	19.35	19.79	5,915,443	+0.21(+1.07%)
May 15, 2006	19.63	19.96	19.25	19.58	5,260,933	-0.05(-0.25%)
May 12, 2006	20.08	20.22	19.60	19.63	4,355,409	-0.48(-2.39%)
May 11, 2006	20.18	20.37	19.91	20.11	6,694,716	+0.01(+0.05%)
May 10, 2006	21.05	21.05	19.98	20.10	10,059,196	-0.97(-4.60%)
May 09, 2006	21.40	21.46	20.90	21.07	9,879,932	-0.94(-4.27%)
May 08, 2006	21.81	22.18	21.64	22.01	3,594,463	+0.20(+0.92%)
May 05, 2006	21.95	22.04	21.56	21.81	3,361,967	+0.00(+0.00%)
May 04, 2006	21.98	22.29	21.73	21.81	4,367,334	-0.22(-1.00%)
May 03, 2006	21.52	22.05	21.50	22.03	4,783,844	+0.37(+1.71%)
May 02, 2006	21.41	21.70	21.27	21.66	4,057,079	+0.35(+1.64%)
May 01, 2006	21.75	21.95	21.26	21.31	6,011,827	-0.53(-2.43%)
Apr 28, 2006	20.56	21.89	20.52	21.84	13,657,600	+0.23(+1.06%)
Apr 27, 2006	21.20	22.02	21.03	21.61	6,844,684	+0.22(+1.03%)
Apr 26, 2006	21.46	21.71	21.06	21.39	2,914,103	-0.04(-0.19%)
Apr 25, 2006	21.30	21.52	21.03	21.43	2,127,251	+0.23(+1.08%)
Apr 24, 2006	21.32	21.45	21.02	21.20	2,918,072	-0.15(-0.70%)
Apr 21, 2006	21.82	21.86	21.18	21.35	3,657,200	-0.29(-1.34%)
Apr 20, 2006	21.64	21.87	21.36	21.64	5,499,232	+0.04(+0.19%)
Apr 19, 2006	21.32	21.67	21.05	21.60	5,236,928	+0.37(+1.74%)
Apr 18, 2006	20.36	21.39	20.35	21.23	6,097,838	+0.87(+4.27%)
Apr 17, 2006	20.52	20.94	20.19	20.36	3,050,920	-0.21(-1.02%)
Apr 13, 2006	20.40	20.92	20.35	20.57	2,347,687	+0.20(+0.98%)
Apr 12, 2006	20.79	20.88	20.32	20.37	4,002,990	-0.42(-2.02%)
Apr 11, 2006	21.00	21.01	20.45	20.79	3,564,702	-0.04(-0.19%)
Apr 10, 2006	20.75	21.03	20.57	20.83	3,349,214	+0.12(+0.58%)
Apr 07, 2006	21.32	21.49	20.56	20.71	4,279,890	-0.49(-2.31%)
Apr 06, 2006	20.82	21.26	20.75	21.20	4,608,299	+0.33(+1.58%)
Apr 05, 2006	20.17	21.01	20.16	20.87	4,467,075	+0.63(+3.11%)
Apr 04, 2006	20.64	20.76	20.16	20.24	6,306,667	-0.37(-1.80%)
Apr 03, 2006	20.84	20.99	20.47	20.61	5,445,575	-0.03(-0.15%)
Mar 31, 2006	20.86	21.04	20.48	20.64	3,975,341	-0.24(-1.15%)
Mar 30, 2006	20.74	21.15	20.46	20.88	4,989,383	+0.13(+0.63%)
Mar 29, 2006	20.39	21.00	20.25	20.75	5,431,917	+0.33(+1.62%)
Mar 28, 2006	20.86	21.07	20.18	20.42	6,857,684	-0.57(-2.72%)
Mar 27, 2006	20.69	21.12	20.54	20.99	5,583,767	+0.26(+1.25%)
Mar 24, 2006	20.38	20.75	20.28	20.73	4,165,304	+0.37(+1.82%)
Mar 23, 2006	20.23	20.60	20.20	20.36	4,785,000	-0.04(-0.20%)
Mar 22, 2006	19.82	20.45	19.82	20.40	5,881,800	+0.45(+2.26%)
Mar 21, 2006	19.76	20.52	19.49	19.95	6,614,830	+0.16(+0.81%)
Mar 20, 2006	19.86	20.05	19.62	19.79	3,024,559	-0.04(-0.20%)
Mar 17, 2006	19.75	19.97	19.39	19.83	6,445,294	+0.02(+0.10%)
Mar 16, 2006	20.48	20.48	19.80	19.81	4,564,028	-0.57(-2.80%)
Mar 15, 2006	20.28	20.54	20.12	20.38	3,853,525	+0.19(+0.94%)
Mar 14, 2006	19.71	20.28	19.63	20.19	5,529,434	+0.51(+2.59%)
Mar 13, 2006	20.00	20.03	19.65	19.68	3,295,548	-0.16(-0.81%)
Mar 10, 2006	19.75	20.10	19.53	19.84	4,141,917	+0.10(+0.51%)
Mar 09, 2006	19.90	20.15	19.71	19.74	4,837,697	-0.02(-0.10%)
Mar 08, 2006	19.86	19.96	19.61	19.76	4,516,691	+0.02(+0.10%)
Mar 07, 2006	19.81	20.12	19.71	19.74	5,174,459	-0.56(-2.76%)
Mar 06, 2006	20.92	21.11	20.10	20.30	6,485,517	-0.59(-2.82%)
Mar 03, 2006	20.94	21.37	20.70	20.89	5,312,196	-0.32(-1.51%)
Mar 02, 2006	21.10	21.50	20.87	21.21	5,622,645	+0.03(+0.14%)
Mar 01, 2006	20.59	21.47	20.52	21.18	12,323,341	+1.14(+5.69%)
Feb 28, 2006	19.76	20.18	19.65	20.04	6,803,020	+0.28(+1.42%)
Feb 27, 2006	19.82	19.99	19.65	19.76	3,704,341	+0.03(+0.15%)
Feb 24, 2006	19.65	19.86	19.46	19.73	3,694,807	+0.08(+0.41%)
Feb 23, 2006	19.86	19.88	19.60	19.65	4,180,285	-0.27(-1.36%)
Feb 22, 2006	19.77	20.13	19.43	19.92	4,554,245	+0.26(+1.32%)
Feb 21, 2006	20.00	20.06	19.52	19.66	4,081,778	-0.26(-1.31%)
Feb 17, 2006	20.12	20.20	19.90	19.92	5,311,822	-0.10(-0.50%)
Feb 16, 2006	20.08	20.40	19.83	20.02	5,927,700	+0.04(+0.20%)
Feb 15, 2006	19.80	20.08	19.68	19.98	3,677,943	+0.07(+0.35%)
Feb 14, 2006	19.80	20.08	19.53	19.91	4,615,893	+0.17(+0.86%)
Feb 13, 2006	19.67	19.97	19.55	19.74	4,553,901	-0.04(-0.20%)
Feb 10, 2006	20.19	20.21	19.51	19.78	4,777,879	-0.46(-2.27%)
Feb 09, 2006	20.25	20.61	20.19	20.24	7,523,108	+0.01(+0.05%)
Feb 08, 2006	19.89	20.25	19.85	20.23	7,565,599	+0.65(+3.32%)
Feb 07, 2006	19.18	19.61	19.14	19.58	4,509,388	+0.37(+1.93%)
Feb 06, 2006	18.96	19.46	18.80	19.21	4,422,588	+0.20(+1.05%)
Feb 03, 2006	19.29	19.46	18.94	19.01	6,280,610	-0.39(-2.01%)
Feb 02, 2006	20.01	20.12	19.32	19.40	7,312,292	-0.73(-3.63%)
Feb 01, 2006	19.03	20.15	18.96	20.13	10,530,591	+0.82(+4.25%)
Jan 31, 2006	19.27	19.50	18.98	19.31	6,475,162	+0.02(+0.10%)
Jan 30, 2006	19.36	19.54	19.23	19.29	4,453,978	-0.01(-0.05%)
Jan 27, 2006	19.49	19.72	19.23	19.30	5,870,423	-0.19(-0.97%)
Jan 26, 2006	18.78	19.54	18.28	19.49	12,543,170	+0.57(+3.01%)
Jan 25, 2006	18.81	19.08	18.65	18.92	7,871,092	+0.24(+1.28%)
Jan 24, 2006	18.42	18.94	18.42	18.68	3,658,741	+0.24(+1.30%)
Jan 23, 2006	18.63	18.85	18.41	18.44	4,155,340	-0.09(-0.49%)
Jan 20, 2006	19.28	19.43	18.49	18.53	7,615,117	-1.23(-6.23%)
Jan 19, 2006	19.27	19.96	19.22	19.76	5,549,189	+0.66(+3.46%)
Jan 18, 2006	18.71	19.35	18.62	19.10	5,265,812	+0.09(+0.47%)
Jan 17, 2006	19.00	19.21	18.88	19.01	3,814,995	+0.00(+0.00%)
Jan 13, 2006	19.11	19.27	18.92	19.01	5,255,162	-0.10(-0.52%)
Jan 12, 2006	19.49	19.61	19.01	19.11	5,463,300	-0.38(-1.95%)
Jan 11, 2006	19.59	19.65	19.30	19.49	7,148,868	-0.06(-0.31%)
Jan 10, 2006	19.63	19.75	19.42	19.55	5,512,499	-0.25(-1.26%)
Jan 09, 2006	19.80	19.97	19.55	19.80	5,114,224	-0.05(-0.25%)
Jan 06, 2006	19.93	19.98	19.46	19.85	7,796,500	+0.12(+0.61%)
Jan 05, 2006	19.64	20.15	19.50	19.73	10,669,930	+0.53(+2.76%)
Jan 04, 2006	19.17	19.40	18.96	19.20	7,153,371	+0.10(+0.52%)
Jan 03, 2006	18.77	19.35	18.22	19.10	6,764,367	+0.57(+3.08%)
Dec 30, 2005	18.66	18.69	18.41	18.53	3,132,910	-0.21(-1.12%)
Dec 29, 2005	18.88	19.07	18.66	18.74	1,854,727	-0.15(-0.79%)
Dec 28, 2005	19.01	19.08	18.63	18.89	3,062,100	-0.08(-0.42%)
Dec 27, 2005	19.33	19.36	18.88	18.97	2,335,200	-0.20(-1.04%)
Dec 23, 2005	19.30	19.40	19.10	19.17	1,756,760	-0.02(-0.10%)
Dec 22, 2005	18.97	19.25	18.79	19.19	3,910,326	+0.28(+1.48%)
Dec 21, 2005	19.07	19.26	18.85	18.91	3,215,398	+0.01(+0.05%)
Dec 20, 2005	18.87	19.25	18.72	18.90	4,747,854	+0.08(+0.43%)
Dec 19, 2005	19.28	19.32	18.78	18.82	3,890,563	-0.29(-1.52%)
Dec 16, 2005	19.28	19.46	19.06	19.11	6,962,320	-0.18(-0.93%)
Dec 15, 2005	19.55	19.75	19.22	19.29	4,439,203	-0.26(-1.33%)
Dec 14, 2005	19.82	19.98	19.42	19.55	5,743,039	-0.14(-0.71%)
Dec 13, 2005	19.50	19.88	19.26	19.69	5,600,102	+0.27(+1.39%)
Dec 12, 2005	19.06	19.47	19.05	19.42	4,058,747	+0.37(+1.94%)
Dec 09, 2005	19.01	19.30	18.97	19.05	5,245,625	+0.08(+0.42%)
Dec 08, 2005	19.26	19.40	18.84	18.97	8,603,899	-0.33(-1.71%)
Dec 07, 2005	19.37	19.55	19.26	19.30	6,880,183	-0.10(-0.52%)
Dec 06, 2005	18.74	19.48	18.56	19.40	11,805,128	+1.10(+6.01%)
Dec 05, 2005	19.03	19.35	18.25	18.30	11,039,036	-0.80(-4.19%)
Dec 02, 2005	19.16	19.50	19.06	19.10	5,545,866	-0.08(-0.42%)
Dec 01, 2005	18.43	19.24	18.38	19.18	5,587,037	+0.92(+5.04%)
Nov 30, 2005	18.36	18.49	18.21	18.26	4,037,342	+0.01(+0.05%)
Nov 29, 2005	18.30	18.70	18.23	18.25	3,777,462	-0.03(-0.16%)
Nov 28, 2005	18.35	18.51	18.04	18.28	3,298,202	-0.12(-0.65%)
Nov 25, 2005	18.38	18.49	18.30	18.40	1,094,304	+0.11(+0.60%)
Nov 23, 2005	18.32	18.60	18.25	18.29	3,334,884	-0.11(-0.60%)
Nov 22, 2005	18.35	18.64	18.25	18.40	4,351,978	+0.03(+0.16%)
Nov 21, 2005	18.32	18.71	18.14	18.37	4,839,782	-0.01(-0.05%)
Nov 18, 2005	18.06	18.50	17.82	18.38	7,867,785	+0.59(+3.32%)
Nov 17, 2005	17.50	17.80	17.37	17.79	5,667,551	+0.42(+2.42%)
Nov 16, 2005	17.76	17.76	17.35	17.37	3,765,713	-0.27(-1.53%)
Nov 15, 2005	17.62	17.87	17.50	17.64	3,679,557	+0.02(+0.11%)
Nov 14, 2005	17.48	17.72	17.45	17.62	2,893,882	+0.13(+0.74%)
Nov 11, 2005	17.70	18.00	17.44	17.49	5,888,495	-0.15(-0.85%)
Nov 10, 2005	17.25	17.77	17.14	17.64	5,346,363	+0.42(+2.44%)
Nov 09, 2005	17.25	17.29	16.97	17.22	4,475,195	+0.00(+0.00%)
Nov 08, 2005	17.25	17.47	17.17	17.22	3,930,973	-0.08(-0.46%)
Nov 07, 2005	17.06	17.36	16.89	17.30	5,188,701	+0.32(+1.88%)
Nov 04, 2005	16.91	17.14	16.78	16.98	4,344,155	+0.02(+0.12%)
Nov 03, 2005	17.04	17.25	16.67	16.96	7,971,083	+0.09(+0.53%)
Nov 02, 2005	16.65	17.02	16.57	16.87	5,205,838	+0.26(+1.57%)
Nov 01, 2005	16.59	16.76	16.50	16.61	5,734,370	-0.05(-0.30%)
Oct 31, 2005	16.37	16.80	16.34	16.66	8,275,541	+0.34(+2.08%)
Oct 28, 2005	16.40	16.46	15.96	16.32	7,143,261	+0.04(+0.25%)
Oct 27, 2005	16.45	16.47	16.04	16.28	9,574,322	-0.12(-0.73%)
Oct 26, 2005	16.42	16.59	16.23	16.40	9,277,684	-0.03(-0.18%)
Oct 25, 2005	16.84	16.97	16.27	16.43	24,461,576	-1.30(-7.33%)
Oct 24, 2005	17.42	17.89	17.24	17.73	7,936,765	+0.37(+2.13%)
Oct 21, 2005	17.64	17.64	17.30	17.36	7,494,194	-0.07(-0.40%)
Oct 20, 2005	17.78	17.83	17.25	17.43	5,926,072	-0.25(-1.41%)
Oct 19, 2005	17.55	17.68	16.81	17.68	7,625,647	+0.06(+0.34%)
Oct 18, 2005	17.81	17.85	17.56	17.62	3,977,343	-0.28(-1.56%)
Oct 17, 2005	17.56	17.97	17.41	17.90	4,391,533	+0.33(+1.88%)
Oct 14, 2005	17.66	17.73	17.37	17.57	3,969,640	-0.09(-0.51%)
Oct 13, 2005	17.53	17.78	17.29	17.66	5,994,014	+0.18(+1.03%)
Oct 12, 2005	17.17	17.57	17.14	17.48	6,902,788	+0.22(+1.27%)
Oct 11, 2005	17.94	17.97	16.97	17.26	13,047,359	-0.69(-3.84%)
Oct 10, 2005	18.05	18.19	17.75	17.95	11,698,387	-0.39(-2.13%)
Oct 07, 2005	18.45	18.70	18.26	18.34	3,678,783	-0.08(-0.43%)
Oct 06, 2005	18.55	18.66	18.19	18.42	6,383,831	-0.18(-0.97%)
Oct 05, 2005	18.96	18.98	18.55	18.60	6,969,178	-0.37(-1.95%)
Oct 04, 2005	19.49	19.65	18.96	18.97	6,414,528	-0.49(-2.52%)
Oct 03, 2005	19.19	19.59	19.13	19.46	7,559,253	+0.35(+1.83%)
Sep 30, 2005	18.88	19.21	18.87	19.11	4,857,128	+0.24(+1.27%)
Sep 29, 2005	18.46	18.90	18.26	18.87	9,764,779	+0.38(+2.06%)
Sep 28, 2005	18.74	19.08	18.48	18.49	7,288,026	-0.27(-1.44%)
Sep 27, 2005	18.97	19.11	18.75	18.76	5,947,310	-0.21(-1.11%)
Sep 26, 2005	18.75	19.12	18.72	18.97	5,796,735	+0.30(+1.61%)
Sep 23, 2005	18.67	18.84	18.36	18.67	4,052,193	+0.12(+0.65%)
Sep 22, 2005	18.55	18.90	18.43	18.55	8,413,295	-0.21(-1.12%)
Sep 21, 2005	19.30	19.30	18.72	18.76	8,588,881	-0.48(-2.49%)
Sep 20, 2005	18.84	19.48	18.84	19.24	10,678,858	+0.41(+2.18%)
Sep 19, 2005	19.05	19.16	18.72	18.83	5,328,648	-0.34(-1.77%)
Sep 16, 2005	19.02	19.22	18.84	19.17	7,560,123	+0.20(+1.05%)
Sep 15, 2005	19.52	19.55	18.90	18.97	9,840,576	-0.50(-2.57%)
Sep 14, 2005	19.59	19.81	19.28	19.47	8,722,300	-0.08(-0.41%)
Sep 13, 2005	19.60	19.62	19.40	19.55	7,321,151	-0.02(-0.10%)
Sep 12, 2005	19.81	19.81	19.45	19.57	8,722,967	-0.24(-1.21%)
Sep 09, 2005	19.87	19.95	19.52	19.81	8,588,185	-0.01(-0.05%)
Sep 08, 2005	20.15	20.28	19.71	19.82	10,873,512	-0.29(-1.44%)
Sep 07, 2005	20.39	20.64	19.93	20.11	22,830,840	-1.69(-7.75%)
Sep 06, 2005	21.65	21.98	21.52	21.80	4,796,482	+0.33(+1.54%)
Sep 02, 2005	21.60	21.63	21.35	21.47	2,275,451	-0.01(-0.05%)
Sep 01, 2005	21.79	21.92	21.48	21.48	4,212,611	-0.40(-1.83%)
Aug 31, 2005	21.64	21.95	21.59	21.88	3,307,674	+0.15(+0.69%)
Aug 30, 2005	21.60	21.84	21.49	21.73	5,119,963	+0.02(+0.09%)
Aug 29, 2005	21.25	21.85	21.25	21.71	3,569,442	+0.36(+1.69%)
Aug 26, 2005	21.72	21.85	21.27	21.35	3,201,526	-0.42(-1.93%)
Aug 25, 2005	21.69	22.02	21.55	21.77	4,595,156	+0.13(+0.60%)
Aug 24, 2005	21.74	22.32	21.60	21.64	4,272,693	-0.24(-1.10%)
Aug 23, 2005	21.89	22.11	21.78	21.88	3,233,718	+0.06(+0.27%)
Aug 22, 2005	21.76	22.16	21.69	21.82	3,887,551	+0.25(+1.16%)
Aug 19, 2005	21.65	21.92	21.54	21.57	3,581,659	-0.05(-0.23%)
Aug 18, 2005	21.77	21.84	21.55	21.62	3,073,157	-0.10(-0.46%)
Aug 17, 2005	21.69	21.93	21.63	21.72	4,884,316	+0.09(+0.42%)
Aug 16, 2005	22.00	22.00	21.58	21.63	4,907,702	-0.37(-1.68%)
Aug 15, 2005	21.84	22.15	21.84	22.00	6,210,130	+0.05(+0.23%)
Aug 12, 2005	22.14	22.19	21.72	21.95	7,121,370	-0.35(-1.57%)
Aug 11, 2005	22.38	22.66	22.14	22.30	8,217,207	-0.10(-0.45%)
Aug 10, 2005	22.50	22.91	22.27	22.40	7,388,363	-0.04(-0.18%)
Aug 09, 2005	22.60	22.76	22.35	22.44	3,592,642	-0.01(-0.04%)
Aug 08, 2005	22.49	22.67	22.27	22.45	4,229,346	+0.03(+0.13%)
Aug 05, 2005	22.56	22.65	22.29	22.42	2,988,328	-0.14(-0.62%)
Aug 04, 2005	22.74	22.88	22.39	22.56	4,265,623	-0.32(-1.40%)
Aug 03, 2005	22.75	22.99	22.60	22.88	5,778,804	+0.09(+0.39%)
Aug 02, 2005	21.90	22.84	21.74	22.79	8,743,952	+1.23(+5.71%)
Aug 01, 2005	21.94	22.00	21.22	21.56	7,306,622	-0.31(-1.42%)
Jul 29, 2005	22.04	22.15	21.83	21.87	3,923,173	-0.23(-1.04%)
Jul 28, 2005	22.05	22.19	21.80	22.10	4,011,746	-0.02(-0.09%)
Jul 27, 2005	22.35	22.37	21.83	22.12	7,302,466	-0.33(-1.47%)
Jul 26, 2005	22.83	22.85	22.25	22.45	9,812,182	-0.08(-0.36%)
Jul 25, 2005	22.15	22.54	22.05	22.53	8,053,999	+0.33(+1.49%)
Jul 22, 2005	22.24	22.40	22.08	22.20	6,393,499	+0.11(+0.50%)
Jul 21, 2005	22.16	22.25	21.69	22.09	5,776,062	-0.30(-1.34%)
Jul 20, 2005	21.86	22.40	21.66	22.39	6,659,149	+0.21(+0.95%)
Jul 19, 2005	22.00	22.23	21.84	22.18	4,788,433	+0.25(+1.14%)
Jul 18, 2005	21.95	22.02	21.75	21.93	3,467,397	-0.01(-0.05%)
Jul 15, 2005	22.04	22.12	21.78	21.94	3,187,028	-0.13(-0.59%)
Jul 14, 2005	22.15	22.36	21.89	22.07	5,469,261	+0.00(+0.00%)
Jul 13, 2005	21.91	22.16	21.70	22.07	4,321,283	+0.16(+0.73%)
Jul 12, 2005	21.82	22.05	21.56	21.91	6,551,832	+0.09(+0.41%)
Jul 11, 2005	21.68	21.85	21.45	21.82	7,183,584	+0.29(+1.35%)
Jul 08, 2005	20.99	21.67	20.86	21.53	8,449,810	+0.62(+2.97%)
Jul 07, 2005	20.41	21.02	20.41	20.91	7,637,356	+0.26(+1.26%)
Jul 06, 2005	20.17	20.93	20.11	20.65	7,308,767	+0.46(+2.28%)
Jul 05, 2005	19.83	20.25	19.74	20.19	3,584,400	+0.40(+2.02%)

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.