Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.17	25.52	24.97	25.41	2,723,996	+0.23(+0.91%)
Apr 27, 2006	24.75	25.36	24.69	25.18	2,293,954	+0.33(+1.33%)
Apr 26, 2006	25.01	25.05	24.77	24.85	1,441,676	-0.08(-0.31%)
Apr 25, 2006	25.32	25.32	24.85	24.93	1,567,939	-0.44(-1.74%)
Apr 24, 2006	25.15	25.40	25.04	25.37	1,670,444	+0.22(+0.89%)
Apr 21, 2006	25.40	25.46	25.03	25.14	1,525,173	-0.12(-0.49%)
Apr 20, 2006	25.04	25.45	25.02	25.27	1,866,966	+0.28(+1.11%)
Apr 19, 2006	24.93	25.13	24.81	24.99	1,462,041	+0.03(+0.12%)
Apr 18, 2006	24.74	25.10	24.71	24.96	2,316,865	+0.22(+0.91%)
Apr 17, 2006	24.67	24.74	24.52	24.74	1,550,969	+0.06(+0.24%)
Apr 13, 2006	24.79	24.85	24.63	24.68	1,530,943	-0.11(-0.45%)
Apr 12, 2006	24.66	24.84	24.66	24.79	2,424,799	+0.12(+0.50%)
Apr 11, 2006	24.84	24.95	24.60	24.67	1,619,870	-0.21(-0.85%)
Apr 10, 2006	24.96	25.14	24.80	24.88	1,734,933	-0.10(-0.40%)
Apr 07, 2006	25.22	25.27	24.88	24.98	3,174,403	-0.49(-1.92%)
Apr 06, 2006	25.76	25.83	25.40	25.47	1,897,005	-0.28(-1.08%)
Apr 05, 2006	25.63	25.84	25.43	25.74	3,948,445	+0.18(+0.71%)
Apr 04, 2006	25.48	25.63	25.31	25.56	4,566,355	+0.01(+0.05%)
Apr 03, 2006	25.84	25.86	25.52	25.55	2,828,197	-0.08(-0.32%)
Mar 31, 2006	25.84	25.94	25.54	25.63	2,183,134	-0.11(-0.44%)
Mar 30, 2006	25.97	26.12	25.70	25.74	1,676,383	-0.29(-1.13%)
Mar 29, 2006	25.93	26.10	25.84	26.04	1,865,269	+0.19(+0.75%)
Mar 28, 2006	25.97	26.02	25.78	25.84	2,009,861	-0.19(-0.72%)
Mar 27, 2006	26.20	26.28	26.02	26.03	1,626,828	-0.25(-0.94%)
Mar 24, 2006	26.34	26.55	26.26	26.28	1,232,595	-0.05(-0.18%)
Mar 23, 2006	26.53	26.57	26.29	26.33	1,537,222	-0.26(-0.98%)
Mar 22, 2006	26.46	26.61	26.34	26.59	1,040,145	+0.18(+0.67%)
Mar 21, 2006	26.58	26.60	26.34	26.41	1,589,492	-0.09(-0.33%)
Mar 20, 2006	26.60	26.75	26.28	26.50	1,643,799	-0.07(-0.27%)
Mar 17, 2006	26.85	26.89	26.49	26.57	1,838,286	-0.16(-0.60%)
Mar 16, 2006	26.73	26.98	26.61	26.73	1,549,950	+0.20(+0.76%)
Mar 15, 2006	26.72	26.75	26.40	26.53	1,023,004	-0.15(-0.57%)
Mar 14, 2006	26.40	26.69	26.31	26.68	1,400,607	+0.34(+1.30%)
Mar 13, 2006	26.39	26.49	26.26	26.34	1,544,350	+0.03(+0.11%)
Mar 10, 2006	26.25	26.34	26.08	26.31	1,429,457	+0.15(+0.59%)
Mar 09, 2006	26.23	26.31	26.10	26.16	1,314,564	-0.11(-0.43%)
Mar 08, 2006	26.19	26.48	25.96	26.27	1,817,751	-0.01(-0.02%)
Mar 07, 2006	26.30	26.36	26.10	26.27	1,430,475	+0.08(+0.29%)
Mar 06, 2006	26.55	26.57	26.03	26.20	1,882,919	-0.37(-1.40%)
Mar 03, 2006	26.53	26.76	26.52	26.57	1,333,232	-0.08(-0.31%)
Mar 02, 2006	26.75	26.86	26.53	26.65	2,191,280	-0.25(-0.92%)
Mar 01, 2006	26.99	27.03	26.81	26.90	1,075,444	-0.13(-0.48%)
Feb 28, 2006	27.08	27.19	26.82	27.03	1,842,868	-0.05(-0.17%)
Feb 27, 2006	27.46	27.51	27.07	27.08	2,333,666	-0.32(-1.16%)
Feb 24, 2006	26.99	27.39	26.99	27.39	1,900,569	+0.37(+1.37%)
Feb 23, 2006	27.18	27.23	27.02	27.02	943,920	-0.22(-0.82%)
Feb 22, 2006	27.16	27.29	27.05	27.25	1,223,940	+0.15(+0.54%)
Feb 21, 2006	26.79	27.14	26.77	27.10	1,851,353	+0.32(+1.19%)
Feb 17, 2006	26.69	26.86	26.52	26.78	2,713,813	+0.06(+0.22%)
Feb 16, 2006	26.57	26.73	26.49	26.72	1,339,511	+0.14(+0.51%)
Feb 15, 2006	26.70	26.71	26.47	26.59	1,754,619	-0.09(-0.33%)
Feb 14, 2006	26.85	26.88	26.59	26.68	2,118,984	-0.15(-0.57%)
Feb 13, 2006	26.83	26.90	26.77	26.83	1,812,660	-0.36(-1.32%)
Feb 10, 2006	27.13	27.34	27.12	27.19	1,538,749	+0.05(+0.20%)
Feb 09, 2006	27.13	27.29	27.04	27.13	1,255,336	+0.00(+0.00%)
Feb 08, 2006	27.00	27.27	26.93	27.13	1,976,259	+0.12(+0.46%)
Feb 07, 2006	27.16	27.23	26.95	27.01	1,353,427	-0.17(-0.63%)
Feb 06, 2006	27.12	27.25	27.04	27.18	1,206,290	+0.02(+0.07%)
Feb 03, 2006	27.22	27.33	27.02	27.16	1,856,954	-0.27(-0.99%)
Feb 02, 2006	27.61	27.66	27.21	27.44	2,494,210	-0.28(-1.02%)
Feb 01, 2006	27.72	27.81	27.59	27.72	1,859,329	+0.02(+0.06%)
Jan 31, 2006	27.75	27.85	27.64	27.70	1,277,737	-0.04(-0.15%)
Jan 30, 2006	27.82	27.83	27.64	27.74	1,794,161	-0.12(-0.44%)
Jan 27, 2006	27.61	28.00	27.70	27.87	3,480,219	+0.26(+0.94%)
Jan 26, 2006	27.59	27.89	27.49	27.61	4,835,004	+0.02(+0.06%)
Jan 25, 2006	27.66	27.78	27.41	27.59	2,438,376	-0.07(-0.26%)
Jan 24, 2006	27.51	27.70	27.51	27.66	2,011,049	+0.15(+0.54%)
Jan 23, 2006	27.52	27.65	27.42	27.51	1,635,144	-0.02(-0.09%)
Jan 20, 2006	27.75	27.78	27.42	27.54	2,169,388	-0.21(-0.76%)
Jan 19, 2006	27.62	27.78	27.55	27.75	1,613,082	+0.12(+0.45%)
Jan 18, 2006	27.61	27.69	27.53	27.62	1,762,595	+0.05(+0.17%)
Jan 17, 2006	27.28	27.58	27.22	27.58	1,585,419	+0.29(+1.08%)
Jan 13, 2006	27.75	27.75	27.20	27.28	1,272,816	+0.00(+0.00%)
Jan 12, 2006	27.40	27.45	27.28	27.28	1,464,587	-0.09(-0.32%)
Jan 11, 2006	27.48	27.53	27.28	27.37	1,069,844	-0.10(-0.36%)
Jan 10, 2006	27.46	27.58	27.42	27.47	857,708	-0.08(-0.28%)
Jan 09, 2006	27.64	27.64	27.43	27.55	1,313,546	-0.04(-0.13%)
Jan 06, 2006	27.58	27.63	27.41	27.58	1,108,538	+0.08(+0.30%)
Jan 05, 2006	27.49	27.62	27.40	27.50	1,099,713	-0.02(-0.06%)
Jan 04, 2006	27.55	27.58	27.14	27.52	2,616,401	+0.00(+0.00%)
Jan 03, 2006	27.36	27.64	27.25	27.52	2,409,356	+0.22(+0.80%)
Dec 30, 2005	27.41	27.42	27.27	27.30	2,189,413	-0.14(-0.49%)
Dec 29, 2005	27.54	27.68	27.43	27.44	2,429,551	-0.11(-0.39%)
Dec 28, 2005	27.75	27.79	27.40	27.54	1,852,881	-0.20(-0.72%)
Dec 27, 2005	27.69	27.83	27.63	27.74	3,274,871	+0.08(+0.30%)
Dec 23, 2005	27.66	27.77	27.61	27.66	2,435,830	+0.05(+0.19%)
Dec 22, 2005	27.44	27.72	27.42	27.61	3,039,485	+0.24(+0.88%)
Dec 21, 2005	27.61	27.69	27.28	27.36	2,418,350	-0.10(-0.36%)
Dec 20, 2005	27.45	27.59	27.36	27.46	1,978,974	+0.05(+0.17%)
Dec 19, 2005	27.61	27.66	27.29	27.42	2,088,436	-0.19(-0.68%)
Dec 16, 2005	27.46	27.84	27.42	27.61	3,370,926	+0.34(+1.23%)
Dec 15, 2005	27.30	27.52	27.16	27.27	2,594,169	-0.03(-0.11%)
Dec 14, 2005	27.11	27.38	27.06	27.30	2,142,234	+0.26(+0.96%)
Dec 13, 2005	26.82	27.08	26.82	27.04	2,063,829	+0.24(+0.90%)
Dec 12, 2005	26.83	26.98	26.57	26.80	2,326,538	+0.01(+0.04%)
Dec 09, 2005	26.60	26.83	26.60	26.79	1,706,082	+0.16(+0.60%)
Dec 08, 2005	26.53	26.74	26.36	26.63	2,381,693	+0.18(+0.67%)
Dec 07, 2005	26.66	26.79	26.34	26.45	2,358,952	-0.12(-0.47%)
Dec 06, 2005	26.78	26.82	26.56	26.57	2,597,563	-0.19(-0.73%)
Dec 05, 2005	27.04	27.08	26.17	26.77	1,273,155	-0.22(-0.83%)
Dec 02, 2005	26.94	27.00	26.73	26.99	1,034,545	+0.06(+0.24%)
Dec 01, 2005	27.16	27.16	26.79	26.93	1,644,139	+0.09(+0.35%)
Nov 30, 2005	26.90	27.15	26.70	26.83	2,701,255	-0.33(-1.21%)
Nov 29, 2005	27.16	27.34	27.01	27.16	1,200,350	+0.15(+0.55%)
Nov 28, 2005	27.19	27.35	26.99	27.02	1,221,903	-0.09(-0.35%)
Nov 25, 2005	27.11	27.11	26.96	27.11	394,063	+0.15(+0.57%)
Nov 23, 2005	26.95	27.16	26.82	26.96	1,044,897	+0.06(+0.22%)
Nov 22, 2005	26.95	27.02	26.66	26.90	1,404,680	-0.06(-0.22%)
Nov 21, 2005	26.83	27.01	26.80	26.96	1,329,499	+0.13(+0.48%)
Nov 18, 2005	26.78	26.92	26.46	26.83	2,222,846	+0.23(+0.86%)
Nov 17, 2005	26.38	26.70	26.40	26.60	2,065,356	+0.22(+0.83%)
Nov 16, 2005	26.31	26.60	26.31	26.38	1,905,999	+0.05(+0.20%)
Nov 15, 2005	26.31	26.55	26.25	26.33	1,667,389	-0.13(-0.49%)
Nov 14, 2005	26.65	26.72	26.41	26.46	2,087,927	-0.59(-2.18%)
Nov 11, 2005	27.29	27.29	26.88	27.05	1,728,654	-0.18(-0.65%)
Nov 10, 2005	27.08	27.26	26.75	27.22	1,916,012	+0.11(+0.41%)
Nov 09, 2005	26.66	27.18	26.71	27.11	1,907,018	+0.45(+1.70%)
Nov 08, 2005	26.64	26.90	26.58	26.66	1,213,248	+0.04(+0.15%)
Nov 07, 2005	26.82	27.05	26.57	26.62	1,555,381	-0.16(-0.59%)
Nov 04, 2005	27.14	27.14	26.68	26.78	2,016,310	-0.09(-0.33%)
Nov 03, 2005	26.93	27.12	26.76	26.86	2,497,774	-0.12(-0.46%)
Nov 02, 2005	26.66	26.99	26.46	26.99	1,783,809	+0.31(+1.15%)
Nov 01, 2005	26.75	26.96	26.61	26.68	1,870,191	-0.13(-0.48%)
Oct 31, 2005	26.65	26.96	26.57	26.81	1,839,304	+0.17(+0.64%)
Oct 28, 2005	26.16	26.65	26.16	26.64	1,224,109	+0.47(+1.80%)
Oct 27, 2005	26.40	26.43	26.04	26.17	1,346,809	-0.22(-0.85%)
Oct 26, 2005	26.66	26.66	26.31	26.39	2,043,464	-0.34(-1.28%)
Oct 25, 2005	27.16	27.16	26.53	26.73	2,080,630	-0.24(-0.90%)
Oct 24, 2005	26.45	26.98	26.40	26.98	2,436,679	+0.53(+2.01%)
Oct 21, 2005	26.52	26.57	26.13	26.45	3,087,343	+0.37(+1.42%)
Oct 20, 2005	26.52	26.52	25.93	26.07	2,379,487	-0.41(-1.56%)
Oct 19, 2005	26.22	26.49	25.75	26.49	2,594,169	+0.21(+0.78%)
Oct 18, 2005	26.49	26.53	26.10	26.28	1,914,655	-0.19(-0.73%)
Oct 17, 2005	26.30	26.65	26.28	26.47	1,756,825	+0.23(+0.88%)
Oct 14, 2005	26.34	26.46	26.02	26.25	2,325,180	+0.04(+0.14%)
Oct 13, 2005	26.55	26.65	26.08	26.21	2,469,093	-0.57(-2.11%)
Oct 12, 2005	26.84	27.12	26.60	26.78	2,278,510	-0.32(-1.17%)
Oct 11, 2005	27.35	27.44	27.05	27.09	1,290,805	-0.19(-0.69%)
Oct 10, 2005	27.71	27.71	27.13	27.28	1,577,273	-0.43(-1.55%)
Oct 07, 2005	27.52	27.72	27.37	27.71	1,682,832	+0.28(+1.01%)
Oct 06, 2005	27.66	27.72	27.03	27.44	2,606,727	-0.24(-0.87%)
Oct 05, 2005	28.25	28.44	27.68	27.68	1,696,239	-0.72(-2.55%)
Oct 04, 2005	28.78	28.86	28.38	28.40	968,867	-0.38(-1.33%)
Oct 03, 2005	28.72	28.93	28.67	28.78	2,604,182	+0.18(+0.62%)
Sep 30, 2005	28.76	28.82	28.50	28.61	1,394,497	-0.22(-0.76%)
Sep 29, 2005	28.52	29.02	28.38	28.83	1,192,034	+0.19(+0.68%)
Sep 28, 2005	28.61	28.74	28.45	28.63	1,127,545	+0.22(+0.77%)
Sep 27, 2005	28.51	28.69	28.28	28.41	1,196,447	+0.00(+0.00%)
Sep 26, 2005	28.38	28.56	28.28	28.41	1,434,548	+0.00(+0.00%)
Sep 23, 2005	28.41	28.47	28.11	28.41	814,772	+0.14(+0.50%)
Sep 22, 2005	28.37	28.45	28.11	28.27	1,955,385	-0.24(-0.85%)
Sep 21, 2005	28.61	28.78	28.21	28.51	1,836,249	-0.09(-0.33%)
Sep 20, 2005	28.70	28.93	28.61	28.61	1,369,889	-0.16(-0.57%)
Sep 19, 2005	28.77	29.04	28.68	28.77	916,597	-0.24(-0.83%)
Sep 16, 2005	28.83	29.04	28.58	29.01	3,192,223	+0.35(+1.21%)
Sep 15, 2005	28.52	28.76	28.48	28.67	1,170,142	+0.28(+1.00%)
Sep 14, 2005	28.35	28.56	28.35	28.38	1,090,718	+0.06(+0.23%)
Sep 13, 2005	28.45	28.57	28.28	28.32	1,748,340	-0.16(-0.56%)
Sep 12, 2005	28.28	28.48	28.17	28.48	1,816,054	+0.11(+0.37%)
Sep 09, 2005	28.06	28.43	28.06	28.37	1,075,105	+0.38(+1.35%)
Sep 08, 2005	28.07	28.30	27.94	28.00	864,666	-0.21(-0.75%)
Sep 07, 2005	28.40	28.42	28.00	28.21	962,418	-0.17(-0.60%)
Sep 06, 2005	28.22	28.56	28.20	28.38	1,454,913	+0.30(+1.07%)
Sep 02, 2005	28.10	28.24	27.98	28.08	1,549,781	+0.08(+0.27%)
Sep 01, 2005	27.64	28.17	27.46	28.00	2,438,376	+0.36(+1.30%)
Aug 31, 2005	27.39	27.66	27.28	27.64	1,708,628	+0.35(+1.30%)
Aug 30, 2005	27.44	27.52	27.03	27.29	1,940,959	-0.16(-0.58%)
Aug 29, 2005	27.11	27.50	27.05	27.45	1,439,300	+0.22(+0.82%)
Aug 26, 2005	27.29	27.45	27.19	27.22	1,096,319	-0.14(-0.50%)
Aug 25, 2005	27.19	27.43	27.19	27.36	1,041,503	+0.17(+0.63%)
Aug 24, 2005	27.46	27.61	27.18	27.19	1,777,700	-0.25(-0.92%)
Aug 23, 2005	27.28	27.53	27.28	27.44	1,391,103	+0.07(+0.26%)
Aug 22, 2005	27.22	27.48	27.11	27.37	1,156,396	+0.16(+0.58%)
Aug 19, 2005	27.27	27.31	27.12	27.21	978,031	+0.06(+0.22%)
Aug 18, 2005	26.99	27.25	26.92	27.15	1,425,723	+0.09(+0.33%)
Aug 17, 2005	27.26	27.29	26.87	27.06	1,536,713	-0.16(-0.58%)
Aug 16, 2005	27.64	27.76	27.22	27.22	1,802,647	-0.47(-1.70%)
Aug 15, 2005	27.68	27.74	27.47	27.69	1,517,196	-0.29(-1.05%)
Aug 12, 2005	27.94	28.04	27.69	27.99	1,446,428	-0.02(-0.06%)
Aug 11, 2005	27.58	28.01	27.58	28.01	1,391,442	+0.29(+1.06%)
Aug 10, 2005	27.84	28.09	27.57	27.71	1,714,907	-0.03(-0.11%)
Aug 09, 2005	27.51	27.74	27.37	27.74	2,379,996	+0.23(+0.84%)
Aug 08, 2005	28.08	28.14	27.38	27.51	2,173,291	-0.55(-1.95%)
Aug 05, 2005	28.37	28.38	27.80	28.06	1,972,356	-0.45(-1.57%)
Aug 04, 2005	28.57	28.70	28.46	28.51	1,183,040	-0.16(-0.58%)
Aug 03, 2005	28.48	29.01	28.45	28.67	1,724,750	+0.16(+0.56%)
Aug 02, 2005	28.17	28.54	28.17	28.51	1,782,621	+0.44(+1.57%)
Aug 01, 2005	28.41	28.46	28.07	28.07	1,760,729	-0.31(-1.08%)
Jul 29, 2005	28.54	28.68	28.37	28.38	1,085,627	-0.22(-0.78%)
Jul 28, 2005	28.42	28.62	28.24	28.60	1,923,140	+0.26(+0.91%)
Jul 27, 2005	28.24	28.45	28.17	28.34	1,587,795	+0.04(+0.15%)
Jul 26, 2005	28.40	28.52	28.24	28.30	1,349,185	-0.06(-0.23%)
Jul 25, 2005	28.20	28.55	28.20	28.37	1,580,498	+0.16(+0.56%)
Jul 22, 2005	28.00	28.22	27.97	28.21	1,168,275	+0.21(+0.74%)
Jul 21, 2005	28.31	28.40	27.83	28.00	2,804,608	-0.37(-1.31%)
Jul 20, 2005	28.05	28.38	27.91	28.37	1,889,877	+0.29(+1.03%)
Jul 19, 2005	28.22	28.23	28.05	28.08	1,377,187	-0.08(-0.27%)
Jul 18, 2005	28.37	28.46	28.15	28.16	806,795	-0.16(-0.58%)
Jul 15, 2005	28.24	28.42	28.21	28.32	822,239	-0.01(-0.04%)
Jul 14, 2005	28.61	28.72	28.12	28.34	1,617,155	-0.22(-0.78%)
Jul 13, 2005	28.49	28.68	28.44	28.56	1,423,008	+0.10(+0.35%)
Jul 12, 2005	28.31	28.47	28.17	28.46	1,349,015	+0.15(+0.52%)
Jul 11, 2005	28.27	28.35	28.20	28.31	1,156,735	+0.12(+0.42%)
Jul 08, 2005	27.78	28.21	27.72	28.20	1,583,043	+0.48(+1.72%)
Jul 07, 2005	27.24	27.73	27.21	27.72	1,994,757	+0.24(+0.88%)
Jul 06, 2005	27.65	27.78	27.45	27.48	1,537,392	-0.21(-0.77%)
Jul 05, 2005	27.69	27.82	27.56	27.69	1,221,733	-0.05(-0.19%)
Jul 01, 2005	27.58	27.78	27.49	27.74	1,440,658	+0.14(+0.51%)
Jun 30, 2005	27.56	27.83	27.48	27.60	1,896,496	+0.11(+0.41%)
Jun 29, 2005	27.40	27.55	27.31	27.49	1,207,478	+0.06(+0.22%)
Jun 28, 2005	27.24	27.44	27.22	27.43	1,397,043	+0.25(+0.91%)
Jun 27, 2005	27.18	27.36	27.07	27.18	1,251,942	+0.07(+0.26%)
Jun 24, 2005	27.39	27.43	27.09	27.11	1,140,273	-0.23(-0.84%)
Jun 23, 2005	27.65	27.65	27.18	27.34	1,381,429	+0.04(+0.15%)
Jun 22, 2005	27.20	27.36	27.12	27.30	1,453,725	+0.25(+0.91%)
Jun 21, 2005	27.05	27.14	26.96	27.05	915,239	-0.01(-0.02%)
Jun 20, 2005	26.95	27.10	26.90	27.06	797,122	+0.01(+0.02%)
Jun 17, 2005	27.13	27.19	26.96	27.05	1,506,165	+0.12(+0.46%)
Jun 16, 2005	26.84	27.01	26.70	26.93	1,631,580	+0.19(+0.71%)
Jun 15, 2005	27.09	27.09	26.70	26.74	1,267,215	-0.29(-1.07%)
Jun 14, 2005	26.88	27.13	26.75	27.03	1,246,002	+0.19(+0.70%)
Jun 13, 2005	26.82	26.95	26.69	26.84	1,558,605	-0.02(-0.07%)
Jun 10, 2005	26.81	26.96	26.76	26.86	1,243,456	+0.08(+0.29%)
Jun 09, 2005	26.84	26.88	26.66	26.78	1,139,934	-0.12(-0.44%)
Jun 08, 2005	26.97	27.05	26.84	26.90	890,971	-0.06(-0.24%)
Jun 07, 2005	27.02	27.19	26.89	26.96	1,715,077	+0.05(+0.17%)
Jun 06, 2005	27.09	27.13	26.90	26.92	1,170,481	-0.18(-0.67%)
Jun 03, 2005	27.09	27.22	26.92	27.10	1,136,540	+0.05(+0.20%)
Jun 02, 2005	27.04	27.11	27.00	27.05	1,094,112	-0.05(-0.20%)
Jun 01, 2005	26.79	27.26	26.69	27.10	2,081,987	+0.28(+1.05%)
May 31, 2005	26.81	26.96	26.73	26.82	1,607,482	+0.11(+0.40%)
May 27, 2005	26.53	26.73	26.53	26.71	1,091,567	+0.18(+0.69%)
May 26, 2005	26.57	26.69	26.47	26.53	1,900,399	-0.06(-0.22%)
May 25, 2005	26.70	26.78	26.49	26.59	2,072,144	-0.19(-0.73%)
May 24, 2005	26.80	26.92	26.65	26.78	1,642,442	+0.00(+0.00%)
May 23, 2005	26.95	26.96	26.69	26.78	3,499,226	-0.16(-0.59%)
May 20, 2005	26.96	26.96	26.77	26.94	1,938,923	+0.04(+0.15%)
May 19, 2005	26.96	27.03	26.75	26.90	1,917,709	-0.08(-0.28%)
May 18, 2005	26.96	27.16	26.83	26.98	1,941,978	+0.11(+0.39%)
May 17, 2005	26.66	26.91	26.62	26.87	2,496,756	+0.04(+0.13%)
May 16, 2005	26.41	26.89	26.37	26.83	4,773,739	+0.09(+0.33%)
May 13, 2005	26.87	27.00	26.52	26.75	4,776,455	-0.04(-0.13%)
May 12, 2005	26.81	26.86	26.64	26.78	2,423,611	-0.03(-0.11%)
May 11, 2005	26.50	26.87	26.42	26.81	3,185,265	+0.37(+1.38%)
May 10, 2005	26.35	26.53	26.23	26.45	2,523,400	+0.02(+0.07%)
May 09, 2005	26.17	26.44	26.05	26.43	2,652,209	+0.34(+1.29%)
May 06, 2005	26.02	26.18	25.86	26.09	2,666,295	+0.14(+0.52%)
May 05, 2005	25.70	25.99	25.66	25.96	2,141,725	+0.17(+0.66%)
May 04, 2005	25.74	25.80	25.57	25.79	1,548,423	+0.04(+0.16%)
May 03, 2005	25.66	25.86	25.57	25.74	1,327,462	+0.05(+0.18%)

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.