Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.47	24.56	24.37	24.43	1,449,017	-0.04(-0.15%)
Jan 30, 2006	24.54	24.54	24.37	24.46	2,034,667	-0.11(-0.44%)
Jan 27, 2006	24.34	24.69	24.43	24.57	3,946,738	+0.23(+0.94%)
Jan 26, 2006	24.33	24.59	24.24	24.34	5,483,132	+0.02(+0.06%)
Jan 25, 2006	24.39	24.49	24.17	24.33	2,765,238	-0.06(-0.26%)
Jan 24, 2006	24.26	24.43	24.25	24.39	2,280,628	+0.13(+0.54%)
Jan 23, 2006	24.27	24.38	24.18	24.26	1,854,334	-0.02(-0.09%)
Jan 20, 2006	24.47	24.49	24.18	24.28	2,460,192	-0.19(-0.76%)
Jan 19, 2006	24.36	24.49	24.30	24.47	1,829,314	+0.11(+0.45%)
Jan 18, 2006	24.34	24.42	24.28	24.36	1,998,870	+0.04(+0.17%)
Jan 17, 2006	24.06	24.32	24.01	24.32	1,797,943	+0.26(+1.08%)
Jan 13, 2006	24.47	24.47	23.98	24.06	1,443,436	+0.00(+0.00%)
Jan 12, 2006	24.16	24.20	24.06	24.06	1,660,913	-0.08(-0.32%)
Jan 11, 2006	24.23	24.28	24.06	24.14	1,213,256	-0.09(-0.36%)
Jan 10, 2006	24.22	24.32	24.18	24.22	972,683	-0.07(-0.28%)
Jan 09, 2006	24.37	24.37	24.19	24.29	1,489,625	-0.03(-0.13%)
Jan 06, 2006	24.32	24.36	24.17	24.32	1,257,136	+0.07(+0.30%)
Jan 05, 2006	24.24	24.36	24.16	24.25	1,247,128	-0.02(-0.06%)
Jan 04, 2006	24.29	24.32	23.93	24.27	2,967,127	+0.00(+0.00%)
Jan 03, 2006	24.12	24.37	24.03	24.27	2,732,328	+0.19(+0.80%)
Dec 30, 2005	24.17	24.18	24.05	24.07	2,482,902	-0.12(-0.49%)
Dec 29, 2005	24.29	24.41	24.19	24.19	2,755,230	-0.09(-0.38%)
Dec 28, 2005	24.47	24.50	24.16	24.29	2,101,257	-0.18(-0.72%)
Dec 27, 2005	24.42	24.54	24.36	24.46	3,713,864	+0.07(+0.30%)
Dec 23, 2005	24.39	24.48	24.35	24.39	2,762,351	+0.05(+0.19%)
Dec 22, 2005	24.20	24.45	24.18	24.34	3,446,925	+0.21(+0.88%)
Dec 21, 2005	24.35	24.42	24.05	24.13	2,742,528	-0.09(-0.37%)
Dec 20, 2005	24.20	24.33	24.12	24.22	2,244,254	+0.04(+0.17%)
Dec 19, 2005	24.34	24.39	24.06	24.18	2,368,389	-0.17(-0.68%)
Dec 16, 2005	24.22	24.55	24.18	24.34	3,822,795	+0.30(+1.23%)
Dec 15, 2005	24.07	24.27	23.95	24.05	2,941,915	-0.03(-0.11%)
Dec 14, 2005	23.90	24.15	23.86	24.07	2,429,399	+0.23(+0.96%)
Dec 13, 2005	23.65	23.88	23.65	23.84	2,340,483	+0.21(+0.90%)
Dec 12, 2005	23.66	23.79	23.43	23.63	2,638,408	+0.01(+0.04%)
Dec 09, 2005	23.46	23.66	23.46	23.62	1,934,781	+0.14(+0.60%)
Dec 08, 2005	23.39	23.58	23.25	23.48	2,700,957	+0.16(+0.67%)
Dec 07, 2005	23.51	23.63	23.23	23.32	2,675,168	-0.11(-0.47%)
Dec 06, 2005	23.62	23.65	23.42	23.43	2,945,764	-0.17(-0.73%)
Dec 05, 2005	23.84	23.88	23.08	23.61	1,443,820	-0.20(-0.83%)
Dec 02, 2005	23.76	23.81	23.57	23.80	1,173,224	+0.06(+0.24%)
Dec 01, 2005	23.95	23.95	23.62	23.75	1,864,534	+0.08(+0.35%)
Nov 30, 2005	23.72	23.94	23.55	23.66	3,063,356	-0.29(-1.21%)
Nov 29, 2005	23.95	24.10	23.81	23.95	1,361,256	+0.13(+0.55%)
Nov 28, 2005	23.98	24.11	23.80	23.82	1,385,698	-0.08(-0.35%)
Nov 25, 2005	23.90	23.91	23.78	23.91	446,887	+0.14(+0.57%)
Nov 23, 2005	23.77	23.95	23.65	23.77	1,184,964	+0.05(+0.22%)
Nov 22, 2005	23.77	23.82	23.51	23.72	1,592,975	-0.05(-0.22%)
Nov 21, 2005	23.66	23.81	23.63	23.77	1,507,717	+0.11(+0.48%)
Nov 18, 2005	23.61	23.74	23.33	23.66	2,520,816	+0.20(+0.86%)
Nov 17, 2005	23.26	23.54	23.28	23.45	2,342,215	+0.19(+0.83%)
Nov 16, 2005	23.20	23.45	23.20	23.26	2,161,497	+0.05(+0.20%)
Nov 15, 2005	23.20	23.41	23.14	23.22	1,890,901	-0.11(-0.49%)
Nov 14, 2005	23.50	23.56	23.29	23.33	2,367,812	-0.52(-2.18%)
Nov 11, 2005	24.06	24.06	23.70	23.85	1,960,378	-0.16(-0.65%)
Nov 10, 2005	23.88	24.04	23.59	24.01	2,172,852	+0.10(+0.41%)
Nov 09, 2005	23.51	23.97	23.55	23.91	2,162,652	+0.40(+1.70%)
Nov 08, 2005	23.49	23.72	23.44	23.51	1,375,883	+0.04(+0.16%)
Nov 07, 2005	23.65	23.85	23.43	23.47	1,763,878	-0.14(-0.59%)
Nov 04, 2005	23.93	23.93	23.53	23.61	2,286,595	-0.08(-0.33%)
Nov 03, 2005	23.75	23.92	23.60	23.69	2,832,598	-0.11(-0.46%)
Nov 02, 2005	23.51	23.80	23.33	23.80	2,022,927	+0.27(+1.15%)
Nov 01, 2005	23.59	23.77	23.46	23.53	2,120,888	-0.11(-0.48%)
Oct 31, 2005	23.50	23.77	23.43	23.64	2,085,861	+0.15(+0.64%)
Oct 28, 2005	23.07	23.50	23.07	23.49	1,388,200	+0.42(+1.80%)
Oct 27, 2005	23.28	23.31	22.96	23.08	1,527,347	-0.20(-0.85%)
Oct 26, 2005	23.51	23.51	23.20	23.27	2,317,388	-0.30(-1.28%)
Oct 25, 2005	23.95	23.95	23.39	23.57	2,359,536	-0.21(-0.90%)
Oct 24, 2005	23.32	23.79	23.28	23.79	2,763,313	+0.47(+2.01%)
Oct 21, 2005	23.38	23.43	23.04	23.32	3,501,198	+0.33(+1.42%)
Oct 20, 2005	23.38	23.38	22.86	22.99	2,698,455	-0.36(-1.56%)
Oct 19, 2005	23.12	23.36	22.71	23.36	2,941,915	+0.18(+0.78%)
Oct 18, 2005	23.36	23.40	23.02	23.17	2,171,312	-0.17(-0.73%)
Oct 17, 2005	23.19	23.50	23.17	23.35	1,992,326	+0.20(+0.88%)
Oct 14, 2005	23.23	23.33	22.94	23.14	2,636,868	+0.03(+0.13%)
Oct 13, 2005	23.41	23.50	23.00	23.11	2,800,073	-0.50(-2.11%)
Oct 12, 2005	23.67	23.92	23.45	23.61	2,583,942	-0.28(-1.17%)
Oct 11, 2005	24.12	24.19	23.85	23.89	1,463,836	-0.17(-0.69%)
Oct 10, 2005	24.43	24.44	23.93	24.06	1,788,705	-0.38(-1.55%)
Oct 07, 2005	24.27	24.45	24.14	24.44	1,908,414	+0.24(+1.01%)
Oct 06, 2005	24.39	24.44	23.83	24.19	2,956,156	-0.21(-0.87%)
Oct 05, 2005	24.91	25.08	24.41	24.41	1,923,619	-0.64(-2.55%)
Oct 04, 2005	25.38	25.44	25.02	25.04	1,098,743	-0.34(-1.33%)
Oct 03, 2005	25.32	25.51	25.28	25.38	2,953,270	+0.16(+0.62%)
Sep 30, 2005	25.36	25.41	25.13	25.23	1,581,428	-0.19(-0.76%)
Sep 29, 2005	25.15	25.59	25.02	25.42	1,351,825	+0.17(+0.68%)
Sep 28, 2005	25.23	25.35	25.09	25.25	1,278,691	+0.19(+0.77%)
Sep 27, 2005	25.14	25.30	24.94	25.05	1,356,829	+0.00(+0.00%)
Sep 26, 2005	25.03	25.18	24.94	25.05	1,626,848	+0.00(+0.00%)
Sep 23, 2005	25.05	25.10	24.79	25.05	923,991	+0.12(+0.50%)
Sep 22, 2005	25.01	25.09	24.78	24.93	2,217,502	-0.21(-0.85%)
Sep 21, 2005	25.23	25.38	24.87	25.14	2,082,397	-0.08(-0.33%)
Sep 20, 2005	25.30	25.51	25.23	25.23	1,553,522	-0.15(-0.57%)
Sep 19, 2005	25.37	25.61	25.29	25.37	1,039,466	-0.21(-0.83%)
Sep 16, 2005	25.42	25.61	25.21	25.58	3,620,137	+0.31(+1.21%)
Sep 15, 2005	25.15	25.36	25.11	25.28	1,326,998	+0.25(+1.00%)
Sep 14, 2005	25.00	25.18	25.00	25.03	1,236,928	+0.06(+0.23%)
Sep 13, 2005	25.09	25.20	24.94	24.97	1,982,703	-0.14(-0.56%)
Sep 12, 2005	24.94	25.12	24.84	25.11	2,059,494	+0.09(+0.37%)
Sep 09, 2005	24.74	25.07	24.74	25.02	1,219,222	+0.33(+1.35%)
Sep 08, 2005	24.75	24.96	24.64	24.69	980,574	-0.19(-0.75%)
Sep 07, 2005	25.04	25.06	24.69	24.87	1,091,430	-0.15(-0.60%)
Sep 06, 2005	24.89	25.18	24.86	25.02	1,649,943	+0.26(+1.07%)
Sep 02, 2005	24.77	24.90	24.67	24.76	1,757,527	+0.07(+0.27%)
Sep 01, 2005	24.37	24.84	24.21	24.69	2,765,238	+0.32(+1.30%)
Aug 31, 2005	24.15	24.39	24.05	24.37	1,937,668	+0.31(+1.30%)
Aug 30, 2005	24.20	24.27	23.83	24.06	2,201,143	-0.14(-0.58%)
Aug 29, 2005	23.90	24.25	23.85	24.20	1,632,237	+0.20(+0.82%)
Aug 26, 2005	24.07	24.20	23.98	24.01	1,243,279	-0.12(-0.50%)
Aug 25, 2005	23.97	24.19	23.97	24.12	1,181,115	+0.15(+0.63%)
Aug 24, 2005	24.21	24.35	23.96	23.97	2,015,998	-0.22(-0.92%)
Aug 23, 2005	24.06	24.28	24.06	24.20	1,577,579	+0.06(+0.26%)
Aug 22, 2005	24.01	24.23	23.91	24.14	1,311,409	+0.14(+0.58%)
Aug 19, 2005	24.05	24.08	23.92	23.99	1,109,136	+0.05(+0.22%)
Aug 18, 2005	23.80	24.03	23.73	23.94	1,616,840	+0.08(+0.33%)
Aug 17, 2005	24.04	24.07	23.69	23.86	1,742,708	-0.14(-0.58%)
Aug 16, 2005	24.37	24.48	24.00	24.01	2,044,290	-0.42(-1.70%)
Aug 15, 2005	24.41	24.46	24.22	24.42	1,720,575	-0.26(-1.05%)
Aug 12, 2005	24.64	24.73	24.42	24.68	1,640,320	-0.02(-0.06%)
Aug 11, 2005	24.32	24.70	24.32	24.70	1,577,964	+0.26(+1.06%)
Aug 10, 2005	24.55	24.77	24.31	24.44	1,944,789	-0.03(-0.11%)
Aug 09, 2005	24.25	24.46	24.14	24.46	2,699,032	+0.20(+0.84%)
Aug 08, 2005	24.76	24.81	24.15	24.26	2,464,618	-0.48(-1.95%)
Aug 05, 2005	25.02	25.03	24.51	24.74	2,236,748	-0.39(-1.57%)
Aug 04, 2005	25.19	25.30	25.10	25.14	1,341,625	-0.15(-0.58%)
Aug 03, 2005	25.11	25.58	25.09	25.28	1,955,952	+0.14(+0.56%)
Aug 02, 2005	24.84	25.17	24.84	25.14	2,021,580	+0.39(+1.57%)
Aug 01, 2005	25.05	25.10	24.75	24.75	1,996,753	-0.27(-1.08%)
Jul 29, 2005	25.17	25.29	25.01	25.02	1,231,154	-0.20(-0.78%)
Jul 28, 2005	25.06	25.24	24.90	25.22	2,180,935	+0.23(+0.92%)
Jul 27, 2005	24.90	25.09	24.84	24.99	1,800,638	+0.04(+0.15%)
Jul 26, 2005	25.04	25.15	24.90	24.96	1,530,042	-0.06(-0.23%)
Jul 25, 2005	24.86	25.17	24.86	25.01	1,792,362	+0.14(+0.56%)
Jul 22, 2005	24.69	24.88	24.67	24.87	1,324,881	+0.18(+0.74%)
Jul 21, 2005	24.97	25.04	24.54	24.69	3,180,563	-0.33(-1.31%)
Jul 20, 2005	24.74	25.02	24.61	25.02	2,143,213	+0.25(+1.03%)
Jul 19, 2005	24.88	24.89	24.73	24.76	1,561,797	-0.07(-0.27%)
Jul 18, 2005	25.01	25.10	24.83	24.83	914,945	-0.15(-0.58%)
Jul 15, 2005	24.90	25.06	24.88	24.98	932,459	-0.01(-0.04%)
Jul 14, 2005	25.23	25.32	24.80	24.99	1,833,933	-0.20(-0.78%)
Jul 13, 2005	25.12	25.29	25.08	25.18	1,613,761	+0.09(+0.35%)
Jul 12, 2005	24.97	25.11	24.84	25.10	1,529,849	+0.13(+0.52%)
Jul 11, 2005	24.93	25.00	24.87	24.97	1,311,794	+0.10(+0.42%)
Jul 08, 2005	24.50	24.88	24.45	24.86	1,795,249	+0.42(+1.72%)
Jul 07, 2005	24.02	24.45	23.99	24.44	2,262,152	+0.21(+0.88%)
Jul 06, 2005	24.38	24.50	24.21	24.23	1,743,478	-0.19(-0.77%)
Jul 05, 2005	24.42	24.53	24.30	24.42	1,385,506	-0.05(-0.19%)
Jul 01, 2005	24.32	24.49	24.24	24.46	1,633,777	+0.12(+0.51%)
Jun 30, 2005	24.30	24.54	24.23	24.34	2,150,719	+0.10(+0.41%)
Jun 29, 2005	24.16	24.29	24.08	24.24	1,369,339	+0.05(+0.21%)
Jun 28, 2005	24.02	24.19	24.01	24.19	1,584,315	+0.22(+0.91%)
Jun 27, 2005	23.97	24.13	23.87	23.97	1,419,763	+0.06(+0.26%)
Jun 24, 2005	24.15	24.19	23.89	23.91	1,293,126	-0.20(-0.84%)
Jun 23, 2005	24.38	24.38	23.97	24.11	1,566,609	+0.04(+0.15%)
Jun 22, 2005	23.98	24.13	23.92	24.07	1,648,596	+0.22(+0.92%)
Jun 21, 2005	23.85	23.93	23.77	23.85	1,037,926	-0.01(-0.02%)
Jun 20, 2005	23.77	23.90	23.72	23.86	903,975	+0.01(+0.02%)
Jun 17, 2005	23.93	23.98	23.78	23.85	1,708,065	+0.11(+0.46%)
Jun 16, 2005	23.67	23.82	23.54	23.75	1,850,292	+0.17(+0.70%)
Jun 15, 2005	23.89	23.89	23.55	23.58	1,437,084	-0.25(-1.07%)
Jun 14, 2005	23.70	23.92	23.59	23.83	1,413,027	+0.17(+0.70%)
Jun 13, 2005	23.65	23.76	23.54	23.67	1,767,535	-0.02(-0.07%)
Jun 10, 2005	23.64	23.77	23.59	23.68	1,410,140	+0.07(+0.29%)
Jun 09, 2005	23.67	23.70	23.51	23.62	1,292,741	-0.10(-0.44%)
Jun 08, 2005	23.78	23.85	23.67	23.72	1,010,405	-0.06(-0.24%)
Jun 07, 2005	23.82	23.98	23.71	23.78	1,944,981	+0.04(+0.18%)
Jun 06, 2005	23.89	23.92	23.72	23.73	1,327,383	-0.16(-0.67%)
Jun 03, 2005	23.89	24.00	23.74	23.90	1,288,892	+0.05(+0.20%)
Jun 02, 2005	23.84	23.91	23.81	23.85	1,240,777	-0.05(-0.20%)
Jun 01, 2005	23.62	24.04	23.54	23.90	2,361,076	+0.25(+1.05%)
May 31, 2005	23.64	23.77	23.57	23.65	1,822,963	+0.09(+0.40%)
May 27, 2005	23.39	23.57	23.39	23.55	1,237,890	+0.16(+0.69%)
May 26, 2005	23.43	23.54	23.34	23.39	2,155,146	-0.05(-0.22%)
May 25, 2005	23.54	23.62	23.36	23.44	2,349,913	-0.17(-0.73%)
May 24, 2005	23.64	23.73	23.50	23.62	1,862,609	+0.00(+0.00%)
May 23, 2005	23.77	23.77	23.54	23.62	3,968,294	-0.14(-0.59%)
May 20, 2005	23.78	23.78	23.61	23.76	2,198,834	+0.04(+0.15%)
May 19, 2005	23.78	23.83	23.59	23.72	2,174,776	-0.07(-0.28%)
May 18, 2005	23.77	23.95	23.66	23.79	2,202,298	+0.09(+0.39%)
May 17, 2005	23.51	23.73	23.48	23.69	2,831,444	+0.03(+0.13%)
May 16, 2005	23.29	23.71	23.25	23.66	5,413,654	+0.08(+0.33%)
May 13, 2005	23.69	23.81	23.38	23.58	5,416,734	-0.03(-0.13%)
May 12, 2005	23.64	23.68	23.49	23.62	2,748,494	-0.03(-0.11%)
May 11, 2005	23.37	23.69	23.29	23.64	3,612,246	+0.32(+1.38%)
May 10, 2005	23.24	23.39	23.13	23.32	2,861,660	+0.02(+0.07%)
May 09, 2005	23.08	23.31	22.97	23.30	3,007,735	+0.30(+1.29%)
May 06, 2005	22.94	23.09	22.80	23.01	3,023,709	+0.12(+0.52%)
May 05, 2005	22.66	22.91	22.62	22.89	2,428,821	+0.15(+0.66%)
May 04, 2005	22.70	22.75	22.55	22.74	1,755,988	+0.04(+0.16%)
May 03, 2005	22.63	22.80	22.55	22.70	1,505,407	+0.04(+0.18%)
May 02, 2005	22.60	22.68	22.54	22.66	1,284,273	+0.17(+0.76%)
Apr 29, 2005	22.34	22.51	22.21	22.49	2,775,246	+0.20(+0.91%)
Apr 28, 2005	22.55	22.64	22.27	22.29	2,019,270	-0.29(-1.27%)
Apr 27, 2005	22.49	22.68	22.29	22.57	3,077,213	+0.07(+0.30%)
Apr 26, 2005	22.58	22.68	22.43	22.50	1,600,481	-0.15(-0.64%)
Apr 25, 2005	22.50	22.65	22.45	22.65	2,253,299	+0.22(+0.97%)
Apr 22, 2005	22.33	22.58	22.23	22.43	1,878,006	+0.10(+0.47%)
Apr 21, 2005	22.32	22.42	22.09	22.33	1,952,487	+0.26(+1.20%)
Apr 20, 2005	22.11	22.18	21.96	22.06	1,312,179	-0.08(-0.35%)
Apr 19, 2005	22.02	22.25	21.98	22.14	1,602,983	+0.14(+0.64%)
Apr 18, 2005	21.93	22.16	21.82	22.00	2,076,815	+0.07(+0.31%)
Apr 15, 2005	22.21	22.23	21.93	21.93	2,536,213	-0.28(-1.26%)
Apr 14, 2005	22.24	22.33	22.16	22.21	2,409,383	-0.03(-0.12%)
Apr 13, 2005	22.24	22.44	22.15	22.24	2,456,920	-0.11(-0.49%)
Apr 12, 2005	21.96	22.37	21.85	22.35	2,013,689	+0.32(+1.46%)
Apr 11, 2005	21.96	22.18	21.96	22.03	1,281,001	+0.10(+0.45%)
Apr 08, 2005	22.08	22.13	21.92	21.93	1,788,898	-0.15(-0.66%)
Apr 07, 2005	21.94	22.09	21.86	22.07	1,459,794	+0.18(+0.83%)
Apr 06, 2005	21.91	22.02	21.84	21.89	1,136,080	+0.01(+0.02%)
Apr 05, 2005	21.68	21.89	21.64	21.89	1,094,124	+0.27(+1.23%)
Apr 04, 2005	21.75	21.78	21.56	21.62	2,291,021	-0.12(-0.55%)
Apr 01, 2005	22.03	22.13	21.69	21.74	2,031,780	-0.18(-0.81%)
Mar 31, 2005	21.82	22.00	21.80	21.92	3,924,798	+0.16(+0.72%)
Mar 30, 2005	21.52	21.78	21.52	21.76	1,676,117	+0.24(+1.13%)
Mar 29, 2005	21.71	21.71	21.43	21.52	1,715,379	-0.11(-0.53%)
Mar 28, 2005	21.79	21.85	21.62	21.63	1,118,181	-0.07(-0.31%)
Mar 24, 2005	21.69	21.85	21.63	21.70	1,411,295	+0.14(+0.63%)
Mar 23, 2005	21.55	21.62	21.36	21.56	2,239,635	-0.04(-0.19%)
Mar 22, 2005	21.82	21.89	21.56	21.60	3,277,177	-0.18(-0.81%)
Mar 21, 2005	21.82	21.87	21.66	21.78	2,799,880	+0.04(+0.17%)
Mar 18, 2005	22.08	22.09	21.55	21.75	4,429,231	-0.23(-1.04%)
Mar 17, 2005	22.05	22.20	21.90	21.97	1,443,628	+0.06(+0.26%)
Mar 16, 2005	22.18	22.18	21.72	21.92	2,138,402	-0.12(-0.54%)
Mar 15, 2005	22.26	22.31	21.98	22.04	1,422,843	-0.07(-0.33%)
Mar 14, 2005	21.97	22.16	21.93	22.11	1,920,347	+0.34(+1.55%)
Mar 11, 2005	21.93	22.06	21.77	21.77	1,408,986	-0.16(-0.71%)
Mar 10, 2005	21.87	21.95	21.64	21.93	2,787,563	+0.25(+1.17%)
Mar 09, 2005	22.00	22.01	21.64	21.67	3,392,844	-0.40(-1.81%)
Mar 08, 2005	22.34	22.34	22.06	22.07	1,934,781	-0.27(-1.21%)
Mar 07, 2005	22.41	22.44	22.24	22.34	1,865,689	+0.05(+0.21%)
Mar 04, 2005	22.11	22.45	22.11	22.30	2,734,252	+0.27(+1.20%)
Mar 03, 2005	22.16	22.22	22.00	22.03	2,143,021	-0.08(-0.35%)
Mar 02, 2005	22.16	22.23	22.03	22.11	1,833,548	-0.10(-0.47%)
Mar 01, 2005	22.24	22.39	22.12	22.21	2,917,857	+0.00(+0.00%)
Feb 28, 2005	22.46	22.50	22.17	22.21	2,079,895	-0.18(-0.81%)
Feb 25, 2005	22.20	22.49	22.12	22.39	2,229,242	+0.20(+0.91%)
Feb 24, 2005	22.11	22.23	22.09	22.19	1,546,208	+0.18(+0.83%)
Feb 23, 2005	22.16	22.29	22.01	22.01	1,627,233	+0.02(+0.09%)
Feb 22, 2005	22.55	22.56	21.99	21.99	2,355,880	-0.59(-2.62%)
Feb 18, 2005	22.85	22.85	22.48	22.58	1,890,901	-0.27(-1.18%)
Feb 17, 2005	22.92	22.96	22.83	22.85	1,624,924	-0.07(-0.29%)
Feb 16, 2005	22.87	22.93	22.72	22.92	1,496,554	+0.05(+0.23%)
Feb 15, 2005	22.99	22.99	22.82	22.87	1,382,619	-0.03(-0.14%)
Feb 14, 2005	23.10	23.10	22.82	22.90	4,532,581	-0.28(-1.19%)
Feb 11, 2005	23.17	23.23	23.03	23.17	2,649,571	+0.00(+0.00%)
Feb 10, 2005	23.02	23.17	22.94	23.17	1,696,133	+0.20(+0.88%)
Feb 09, 2005	22.91	23.00	22.86	22.97	1,418,224	+0.11(+0.48%)
Feb 08, 2005	22.95	23.02	22.85	22.86	1,765,226	-0.08(-0.34%)
Feb 07, 2005	22.96	22.97	22.82	22.94	1,414,952	-0.02(-0.09%)
Feb 04, 2005	22.78	22.96	22.68	22.96	1,949,023	+0.31(+1.35%)
Feb 03, 2005	22.74	22.74	22.57	22.65	1,918,422	-0.08(-0.37%)
Feb 02, 2005	22.76	22.77	22.64	22.74	1,603,561	-0.03(-0.14%)

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.