Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.03	36.05	35.42	35.43	11,861,232	-0.48(-1.33%)
Apr 27, 2006	35.04	36.21	35.04	35.91	17,930,774	+0.66(+1.86%)
Apr 26, 2006	35.59	35.80	35.09	35.25	13,000,416	-0.33(-0.93%)
Apr 25, 2006	36.20	36.20	35.37	35.59	14,783,130	-0.53(-1.47%)
Apr 24, 2006	35.25	36.23	35.24	36.12	20,976,572	+0.65(+1.83%)
Apr 21, 2006	35.70	35.96	35.14	35.47	21,477,380	-0.31(-0.87%)
Apr 20, 2006	36.10	36.17	35.34	35.78	19,523,230	-0.46(-1.26%)
Apr 19, 2006	36.23	36.29	35.79	36.23	19,557,998	+0.32(+0.90%)
Apr 18, 2006	35.46	36.23	35.42	35.91	17,538,626	+0.70(+1.98%)
Apr 17, 2006	35.49	35.84	34.94	35.21	13,656,956	-0.32(-0.89%)
Apr 13, 2006	35.15	35.78	35.15	35.53	11,395,725	+0.35(+1.00%)
Apr 12, 2006	35.47	35.68	35.18	35.18	10,467,373	-0.29(-0.82%)
Apr 11, 2006	35.63	35.91	35.14	35.47	15,985,929	-0.13(-0.37%)
Apr 10, 2006	35.74	35.94	35.20	35.60	10,554,462	-0.26(-0.73%)
Apr 07, 2006	35.83	36.22	35.70	35.86	20,475,978	+0.14(+0.39%)
Apr 06, 2006	35.72	35.88	35.31	35.72	14,462,676	+0.06(+0.17%)
Apr 05, 2006	35.67	35.75	35.32	35.66	14,196,528	-0.10(-0.27%)
Apr 04, 2006	35.82	35.86	35.22	35.76	20,282,652	+0.43(+1.23%)
Apr 03, 2006	35.30	35.70	35.22	35.32	19,911,542	+0.39(+1.13%)
Mar 31, 2006	35.31	35.48	34.81	34.93	17,505,702	-0.17(-0.47%)
Mar 30, 2006	35.12	35.72	35.03	35.10	19,613,854	+0.09(+0.26%)
Mar 29, 2006	34.25	35.27	34.18	35.01	22,675,162	+0.94(+2.76%)
Mar 28, 2006	34.22	34.87	33.94	34.07	18,697,816	-0.24(-0.70%)
Mar 27, 2006	34.15	34.61	34.12	34.31	11,965,808	+0.25(+0.73%)
Mar 24, 2006	34.29	34.65	33.74	34.06	14,643,475	-0.16(-0.46%)
Mar 23, 2006	34.29	34.44	33.92	34.22	14,498,977	-0.12(-0.34%)
Mar 22, 2006	34.10	34.64	34.04	34.34	16,831,580	+0.11(+0.32%)
Mar 21, 2006	34.34	35.20	34.17	34.23	25,199,276	-0.50(-1.43%)
Mar 20, 2006	34.89	35.17	34.65	34.72	14,078,672	-0.32(-0.91%)
Mar 17, 2006	34.47	35.19	34.45	35.04	29,581,606	+0.62(+1.80%)
Mar 16, 2006	34.72	35.32	34.42	34.42	34,427,052	+0.04(+0.12%)
Mar 15, 2006	34.10	34.40	33.89	34.38	18,459,162	+0.39(+1.14%)
Mar 14, 2006	33.20	34.07	33.13	33.99	18,689,684	+0.72(+2.16%)
Mar 13, 2006	33.58	33.70	33.09	33.27	14,857,364	+0.14(+0.44%)
Mar 10, 2006	33.11	33.58	32.78	33.13	17,072,440	-0.07(-0.21%)
Mar 09, 2006	34.20	34.47	33.15	33.20	24,753,474	-0.99(-2.89%)
Mar 08, 2006	33.10	34.43	32.92	34.18	39,510,596	+1.15(+3.49%)
Mar 07, 2006	33.40	33.42	32.74	33.03	33,847,312	+0.30(+0.93%)
Mar 06, 2006	32.82	33.38	32.51	32.73	15,342,901	-0.14(-0.44%)
Mar 03, 2006	32.75	33.64	32.62	32.87	16,489,149	-0.14(-0.42%)
Mar 02, 2006	32.68	33.65	32.60	33.01	18,604,100	-0.14(-0.42%)
Mar 01, 2006	32.60	33.33	32.29	33.15	15,569,884	+0.60(+1.84%)
Feb 28, 2006	33.37	33.40	32.43	32.55	20,610,952	-0.82(-2.46%)
Feb 27, 2006	32.53	33.47	32.42	33.37	16,574,480	+0.80(+2.46%)
Feb 24, 2006	32.50	32.63	32.15	32.57	10,321,033	+0.18(+0.55%)
Feb 23, 2006	32.76	32.90	32.33	32.39	12,204,864	-0.59(-1.78%)
Feb 22, 2006	32.44	33.46	32.33	32.98	16,709,485	+0.58(+1.79%)
Feb 21, 2006	33.18	33.26	32.24	32.40	17,090,272	-0.95(-2.84%)
Feb 17, 2006	33.05	33.74	32.91	33.34	21,445,128	+0.15(+0.44%)
Feb 16, 2006	32.78	33.20	32.44	33.20	20,643,958	+0.52(+1.61%)
Feb 15, 2006	32.62	33.10	32.27	32.67	18,276,910	-0.18(-0.55%)
Feb 14, 2006	32.00	33.10	31.81	32.85	24,600,848	+1.14(+3.59%)
Feb 13, 2006	31.95	32.11	31.39	31.71	13,498,411	-0.49(-1.52%)
Feb 10, 2006	32.02	32.30	31.57	32.20	12,893,634	+0.35(+1.08%)
Feb 09, 2006	32.47	32.66	31.79	31.86	14,074,773	-0.56(-1.72%)
Feb 08, 2006	31.64	32.53	31.62	32.42	16,799,504	+0.86(+2.71%)
Feb 07, 2006	31.64	31.83	31.11	31.56	17,194,420	-0.14(-0.44%)
Feb 06, 2006	31.62	31.98	31.41	31.70	12,984,825	-0.10(-0.33%)
Feb 03, 2006	32.13	32.30	31.58	31.80	16,763,359	-0.55(-1.71%)
Feb 02, 2006	32.85	33.07	32.35	32.36	14,285,533	-0.72(-2.19%)
Feb 01, 2006	32.76	33.34	32.53	33.08	18,083,850	-0.02(-0.06%)
Jan 31, 2006	33.38	33.72	32.81	33.10	18,561,312	-0.42(-1.26%)
Jan 30, 2006	33.19	33.68	33.07	33.52	17,993,572	+0.38(+1.15%)
Jan 27, 2006	32.82	33.25	32.51	33.14	20,960,386	+0.36(+1.09%)
Jan 26, 2006	32.26	33.19	32.09	32.78	28,592,270	-0.06(-0.17%)
Jan 25, 2006	33.18	33.54	32.51	32.84	25,079,734	-0.34(-1.02%)
Jan 24, 2006	32.61	33.34	32.41	33.18	20,150,088	+0.79(+2.45%)
Jan 23, 2006	32.27	32.57	32.09	32.38	15,671,351	-0.03(-0.09%)
Jan 20, 2006	33.45	33.60	32.11	32.41	30,470,526	-1.18(-3.51%)
Jan 19, 2006	33.28	33.63	32.86	33.59	20,440,660	+0.63(+1.93%)
Jan 18, 2006	32.73	33.46	32.71	32.96	19,131,320	-0.26(-0.77%)
Jan 17, 2006	32.73	33.36	32.65	33.21	19,080,752	-0.36(-1.07%)
Jan 13, 2006	33.76	33.82	33.17	33.57	16,964,842	-0.25(-0.73%)
Jan 12, 2006	33.54	34.03	33.31	33.82	24,112,220	+0.14(+0.41%)
Jan 11, 2006	32.82	34.13	32.65	33.68	28,987,312	+0.98(+3.00%)
Jan 10, 2006	32.55	33.13	32.50	32.70	18,671,006	-0.13(-0.40%)
Jan 09, 2006	32.40	32.92	32.38	32.83	21,100,402	+0.14(+0.44%)
Jan 06, 2006	31.44	32.71	31.31	32.69	38,671,352	+1.48(+4.76%)
Jan 05, 2006	31.22	31.53	31.06	31.20	15,744,704	-0.15(-0.48%)
Jan 04, 2006	30.37	31.40	30.32	31.35	24,385,612	+0.99(+3.25%)
Jan 03, 2006	29.85	30.61	29.62	30.37	22,933,940	+0.63(+2.14%)
Dec 30, 2005	29.84	30.02	29.66	29.73	12,490,073	-0.32(-1.06%)
Dec 29, 2005	30.13	30.45	29.97	30.05	11,481,024	-0.08(-0.25%)
Dec 28, 2005	30.17	30.44	30.04	30.13	10,438,979	+0.01(+0.02%)
Dec 27, 2005	30.55	30.84	29.96	30.12	12,582,790	-0.52(-1.69%)
Dec 23, 2005	30.90	30.95	30.54	30.64	7,782,347	+0.00(+0.00%)
Dec 22, 2005	30.53	30.75	30.08	30.64	14,153,230	+0.28(+0.91%)
Dec 21, 2005	30.51	30.95	30.20	30.36	16,107,459	-0.07(-0.23%)
Dec 20, 2005	30.20	30.92	30.15	30.43	23,107,104	+0.28(+0.92%)
Dec 19, 2005	31.35	31.41	30.13	30.15	21,081,348	-0.87(-2.80%)
Dec 16, 2005	31.49	31.85	30.98	31.02	38,618,752	-0.55(-1.73%)
Dec 15, 2005	31.91	32.15	31.37	31.57	15,968,978	-0.34(-1.06%)
Dec 14, 2005	31.58	32.16	31.50	31.91	21,889,352	+0.27(+0.85%)
Dec 13, 2005	31.19	31.91	31.18	31.64	21,582,758	+0.44(+1.42%)
Dec 12, 2005	30.68	31.26	30.66	31.20	13,494,363	+0.52(+1.69%)
Dec 09, 2005	30.73	30.92	30.42	30.68	14,513,744	+0.17(+0.54%)
Dec 08, 2005	31.48	31.65	30.33	30.51	31,050,714	-0.55(-1.76%)
Dec 07, 2005	30.81	31.16	30.75	31.06	12,763,479	+0.18(+0.58%)
Dec 06, 2005	30.86	31.28	30.69	30.88	16,000,203	+0.17(+0.56%)
Dec 05, 2005	31.06	31.28	30.60	30.71	17,236,344	-0.49(-1.57%)
Dec 02, 2005	31.26	31.47	30.86	31.20	16,622,665	-0.28(-0.88%)
Dec 01, 2005	31.18	31.71	31.13	31.47	20,895,656	+0.09(+0.29%)
Nov 30, 2005	31.59	31.84	31.34	31.38	16,645,908	-0.05(-0.15%)
Nov 29, 2005	31.88	32.10	31.39	31.43	17,750,302	-0.35(-1.09%)
Nov 28, 2005	31.92	31.95	31.44	31.78	18,149,024	-0.10(-0.30%)
Nov 25, 2005	31.86	31.91	31.70	31.87	5,286,513	+0.12(+0.37%)
Nov 23, 2005	31.67	31.95	31.58	31.75	16,507,630	+0.06(+0.17%)
Nov 22, 2005	31.71	31.91	31.38	31.70	18,169,998	-0.10(-0.33%)
Nov 21, 2005	31.51	31.95	31.44	31.80	16,122,183	+0.10(+0.33%)
Nov 18, 2005	31.78	31.97	31.27	31.70	28,005,362	+0.28(+0.88%)
Nov 17, 2005	31.22	31.51	31.03	31.42	19,516,446	+0.40(+1.29%)
Nov 16, 2005	31.16	31.22	30.82	31.02	15,073,198	+0.01(+0.02%)
Nov 15, 2005	31.48	31.60	30.73	31.02	19,761,168	-0.41(-1.30%)
Nov 14, 2005	31.22	31.75	31.16	31.42	12,273,407	+0.08(+0.24%)
Nov 11, 2005	31.47	31.85	31.22	31.35	18,102,618	-0.17(-0.53%)
Nov 10, 2005	31.04	31.52	30.58	31.51	18,907,326	+0.68(+2.22%)
Nov 09, 2005	31.20	31.53	30.70	30.83	18,684,620	-0.43(-1.37%)
Nov 08, 2005	30.59	31.38	30.56	31.26	22,622,706	+0.45(+1.46%)
Nov 07, 2005	30.94	31.24	30.62	30.81	20,493,284	-0.11(-0.36%)
Nov 04, 2005	30.65	30.98	29.98	30.92	27,776,094	+0.54(+1.77%)
Nov 03, 2005	29.47	30.69	29.35	30.38	64,359,372	+2.51(+9.01%)
Nov 02, 2005	27.21	28.05	27.00	27.87	40,013,832	+0.61(+2.25%)
Nov 01, 2005	27.51	27.51	26.97	27.25	36,626,780	-0.19(-0.68%)
Oct 31, 2005	28.03	28.23	26.93	27.44	56,756,288	-0.90(-3.19%)
Oct 28, 2005	27.74	28.52	27.39	28.35	59,010,428	-1.37(-4.60%)
Oct 27, 2005	30.75	30.81	29.62	29.71	26,854,624	-1.24(-4.01%)
Oct 26, 2005	31.06	31.74	30.73	30.95	23,046,310	-0.21(-0.69%)
Oct 25, 2005	31.16	31.47	30.74	31.17	17,774,646	-0.37(-1.18%)
Oct 24, 2005	31.05	31.54	30.78	31.54	21,136,372	+0.48(+1.56%)
Oct 21, 2005	30.64	31.17	30.27	31.06	33,641,296	+1.14(+3.81%)
Oct 20, 2005	30.30	30.86	29.73	29.92	25,801,096	-0.46(-1.52%)
Oct 19, 2005	29.33	30.47	29.11	30.38	27,664,288	+1.08(+3.70%)
Oct 18, 2005	29.11	29.54	28.88	29.30	17,315,298	+0.18(+0.62%)
Oct 17, 2005	28.92	29.26	28.68	29.12	14,270,296	+0.18(+0.62%)
Oct 14, 2005	29.06	29.29	28.55	28.94	21,738,832	+0.16(+0.55%)
Oct 13, 2005	29.10	29.28	28.59	28.78	29,309,568	-0.45(-1.53%)
Oct 12, 2005	29.82	30.28	29.16	29.23	25,969,860	-0.77(-2.55%)
Oct 11, 2005	30.13	30.29	29.75	29.99	14,763,802	-0.15(-0.50%)
Oct 10, 2005	30.26	30.74	30.04	30.15	13,409,252	-0.17(-0.55%)
Oct 07, 2005	30.85	30.99	30.14	30.31	15,606,251	-0.16(-0.52%)
Oct 06, 2005	31.11	31.38	30.13	30.47	26,595,882	-0.69(-2.21%)
Oct 05, 2005	31.38	31.85	31.16	31.16	18,932,708	-0.32(-1.01%)
Oct 04, 2005	30.99	31.94	30.92	31.48	25,066,654	+0.39(+1.24%)
Oct 03, 2005	31.01	31.24	30.86	31.09	21,786,804	+0.21(+0.67%)
Sep 30, 2005	31.00	31.07	30.61	30.89	17,556,760	-0.17(-0.53%)
Sep 29, 2005	30.64	31.09	30.51	31.05	27,478,636	+0.33(+1.08%)
Sep 28, 2005	30.69	30.95	30.46	30.72	19,430,256	+0.11(+0.36%)
Sep 27, 2005	30.74	30.95	30.42	30.61	14,392,329	-0.03(-0.11%)
Sep 26, 2005	30.98	31.05	30.47	30.64	18,858,716	-0.25(-0.80%)
Sep 23, 2005	30.89	31.00	30.25	30.89	20,442,360	+0.52(+1.73%)
Sep 22, 2005	30.37	30.73	30.15	30.37	21,665,252	+0.19(+0.62%)
Sep 21, 2005	30.16	30.66	29.85	30.18	33,708,652	+0.21(+0.71%)
Sep 20, 2005	29.91	30.69	29.88	29.97	35,227,200	+0.49(+1.66%)
Sep 19, 2005	29.79	29.88	29.22	29.48	14,904,807	-0.42(-1.41%)
Sep 16, 2005	29.24	29.93	29.13	29.90	28,797,490	+0.74(+2.53%)
Sep 15, 2005	29.17	29.33	28.98	29.16	12,583,059	+0.12(+0.43%)
Sep 14, 2005	29.48	29.65	28.86	29.04	18,102,276	-0.54(-1.82%)
Sep 13, 2005	29.37	30.03	29.28	29.57	19,382,208	+0.21(+0.70%)
Sep 12, 2005	29.32	29.47	29.15	29.37	13,809,231	-0.18(-0.61%)
Sep 09, 2005	28.86	29.65	28.55	29.55	27,562,382	+0.74(+2.56%)
Sep 08, 2005	28.32	28.97	28.09	28.81	24,484,388	+0.79(+2.81%)
Sep 07, 2005	27.91	28.19	27.87	28.02	13,784,090	+0.03(+0.12%)
Sep 06, 2005	27.63	28.14	27.61	27.99	13,637,268	+0.41(+1.48%)
Sep 02, 2005	27.60	27.85	27.52	27.58	9,806,732	-0.03(-0.10%)
Sep 01, 2005	27.24	27.79	27.21	27.61	14,166,354	+0.20(+0.73%)
Aug 31, 2005	27.48	27.53	26.94	27.41	17,456,360	-0.10(-0.38%)
Aug 30, 2005	27.50	27.54	27.10	27.51	14,077,363	-0.08(-0.28%)
Aug 29, 2005	27.30	27.78	27.30	27.59	10,305,300	+0.08(+0.30%)
Aug 26, 2005	27.55	27.70	27.27	27.50	11,085,207	-0.14(-0.52%)
Aug 25, 2005	27.59	27.69	27.32	27.65	12,132,010	+0.30(+1.11%)
Aug 24, 2005	27.63	28.21	27.27	27.34	14,580,565	-0.46(-1.66%)
Aug 23, 2005	27.90	28.21	27.79	27.81	10,770,955	-0.18(-0.64%)
Aug 22, 2005	27.78	28.40	27.78	27.99	15,846,903	+0.23(+0.85%)
Aug 19, 2005	27.52	27.97	27.47	27.75	14,077,305	+0.19(+0.70%)
Aug 18, 2005	27.43	27.92	27.43	27.56	14,631,749	-0.13(-0.47%)
Aug 17, 2005	27.79	27.99	27.47	27.69	14,921,597	-0.09(-0.32%)
Aug 16, 2005	28.57	28.62	27.59	27.78	23,160,404	-0.84(-2.92%)
Aug 15, 2005	27.95	28.80	27.91	28.61	19,960,544	+0.46(+1.64%)
Aug 12, 2005	27.66	28.16	27.62	28.15	18,292,650	+0.21(+0.77%)
Aug 11, 2005	27.25	28.05	27.23	27.94	29,227,802	+0.88(+3.24%)
Aug 10, 2005	27.30	27.75	27.01	27.06	26,156,798	+0.30(+1.13%)
Aug 09, 2005	27.05	27.27	26.65	26.76	13,558,069	-0.30(-1.10%)
Aug 08, 2005	26.97	27.39	26.97	27.05	10,267,639	+0.03(+0.10%)
Aug 05, 2005	27.14	27.41	26.90	27.03	10,671,034	-0.28(-1.01%)
Aug 04, 2005	27.27	27.55	27.12	27.30	11,712,427	-0.26(-0.93%)
Aug 03, 2005	27.16	27.61	27.07	27.56	14,026,993	+0.19(+0.71%)
Aug 02, 2005	26.94	27.49	26.86	27.37	14,275,228	+0.45(+1.67%)
Aug 01, 2005	27.08	27.28	26.79	26.92	13,516,372	-0.33(-1.22%)
Jul 29, 2005	27.48	27.71	27.21	27.25	18,473,564	-0.21(-0.75%)
Jul 28, 2005	27.59	27.73	27.29	27.46	19,989,606	-0.26(-0.92%)
Jul 27, 2005	27.18	27.79	27.13	27.71	23,217,180	+0.42(+1.54%)
Jul 26, 2005	27.08	27.43	27.03	27.29	17,911,790	+0.17(+0.64%)
Jul 25, 2005	26.91	27.36	26.88	27.12	19,686,130	-0.01(-0.03%)
Jul 22, 2005	26.74	27.25	26.65	27.12	25,212,638	+0.20(+0.74%)
Jul 21, 2005	25.87	27.12	25.80	26.92	74,740,288	+2.02(+8.09%)
Jul 20, 2005	24.47	24.96	24.33	24.91	27,876,188	+0.20(+0.81%)
Jul 19, 2005	24.34	24.73	24.00	24.71	14,435,210	+0.47(+1.94%)
Jul 18, 2005	24.40	24.50	24.24	24.24	14,427,699	-0.32(-1.29%)
Jul 15, 2005	24.47	24.63	24.18	24.56	19,299,540	+0.16(+0.65%)
Jul 14, 2005	24.16	24.47	24.14	24.40	17,714,796	+0.30(+1.23%)
Jul 13, 2005	24.16	24.26	24.02	24.10	16,977,562	-0.12(-0.51%)
Jul 12, 2005	24.29	24.38	23.83	24.23	19,817,232	-0.07(-0.28%)
Jul 11, 2005	23.93	24.43	23.92	24.29	20,670,494	+0.31(+1.30%)
Jul 08, 2005	23.09	24.05	23.01	23.98	21,930,990	+0.88(+3.82%)
Jul 07, 2005	22.84	23.22	22.76	23.10	18,773,034	+0.05(+0.21%)
Jul 06, 2005	23.02	23.43	22.88	23.05	19,309,128	-0.13(-0.57%)
Jul 05, 2005	22.94	23.33	22.84	23.18	14,845,846	-0.01(-0.03%)
Jul 01, 2005	22.94	23.53	22.90	23.19	18,521,592	+0.41(+1.79%)
Jun 30, 2005	23.22	23.27	22.78	22.78	19,778,810	-0.37(-1.58%)
Jun 29, 2005	23.15	23.38	23.05	23.15	13,742,901	+0.03(+0.12%)
Jun 28, 2005	23.40	23.42	23.09	23.12	18,365,686	-0.06(-0.27%)
Jun 27, 2005	23.09	23.56	23.07	23.18	13,057,930	+0.01(+0.03%)
Jun 24, 2005	23.47	23.73	23.18	23.18	16,599,164	-0.29(-1.24%)
Jun 23, 2005	24.09	24.25	23.46	23.47	24,205,580	-0.63(-2.61%)
Jun 22, 2005	24.26	24.34	23.78	24.09	18,375,774	-0.14(-0.60%)
Jun 21, 2005	24.27	24.44	24.14	24.24	17,326,146	-0.06(-0.26%)
Jun 20, 2005	23.91	24.58	23.88	24.30	14,870,156	+0.21(+0.89%)
Jun 17, 2005	24.47	24.71	23.95	24.09	30,449,642	-0.05(-0.20%)
Jun 16, 2005	23.98	24.23	23.96	24.14	16,133,979	+0.08(+0.32%)
Jun 15, 2005	24.26	24.35	23.90	24.06	29,893,900	-0.15(-0.63%)
Jun 14, 2005	24.85	24.96	24.14	24.21	27,418,874	-0.72(-2.91%)
Jun 13, 2005	24.62	25.45	24.61	24.94	17,214,194	+0.09(+0.36%)
Jun 10, 2005	25.20	25.27	24.66	24.85	23,308,722	-0.37(-1.48%)
Jun 09, 2005	25.34	25.41	24.95	25.22	21,092,940	-0.27(-1.06%)
Jun 08, 2005	25.86	25.89	25.44	25.49	12,798,036	-0.23(-0.89%)
Jun 07, 2005	26.21	26.27	25.64	25.72	15,959,499	-0.37(-1.40%)
Jun 06, 2005	25.96	26.23	25.92	26.08	11,509,625	+0.13(+0.51%)
Jun 03, 2005	26.48	26.59	24.56	25.95	14,643,623	-0.45(-1.70%)
Jun 02, 2005	26.14	26.50	26.09	26.40	13,716,568	+0.10(+0.39%)
Jun 01, 2005	25.54	26.48	25.52	26.30	22,240,574	+0.57(+2.23%)
May 31, 2005	25.58	25.92	25.46	25.72	13,973,388	+0.08(+0.30%)
May 27, 2005	25.74	25.89	25.58	25.65	7,211,119	-0.19(-0.72%)
May 26, 2005	25.64	26.01	25.48	25.83	15,366,020	+0.46(+1.79%)
May 25, 2005	25.35	25.61	25.14	25.38	11,015,427	-0.23(-0.89%)
May 24, 2005	25.52	25.75	25.39	25.61	12,815,195	-0.06(-0.24%)
May 23, 2005	25.69	26.05	25.47	25.67	19,490,772	-0.10(-0.38%)
May 20, 2005	25.28	25.88	25.08	25.76	19,947,734	+0.50(+1.97%)
May 19, 2005	25.00	25.45	24.81	25.27	20,652,868	+0.04(+0.16%)
May 18, 2005	25.01	25.67	24.91	25.23	24,812,770	+0.32(+1.27%)
May 17, 2005	24.11	24.92	24.11	24.91	14,815,500	+0.52(+2.12%)
May 16, 2005	24.18	24.49	24.02	24.39	11,527,915	+0.03(+0.11%)
May 13, 2005	24.38	24.71	24.15	24.36	24,337,480	-0.27(-1.09%)
May 12, 2005	24.82	25.12	24.47	24.63	14,776,362	-0.32(-1.27%)
May 11, 2005	24.56	25.05	24.29	24.95	15,789,518	+0.39(+1.57%)
May 10, 2005	24.60	24.83	24.34	24.56	13,309,877	-0.31(-1.25%)
May 09, 2005	24.50	25.07	24.32	24.87	19,632,568	+0.32(+1.29%)
May 06, 2005	24.45	24.72	24.40	24.56	15,328,943	+0.29(+1.19%)
May 05, 2005	24.51	24.75	24.12	24.27	16,610,384	-0.34(-1.37%)
May 04, 2005	24.07	24.68	23.96	24.60	16,432,159	+0.68(+2.83%)
May 03, 2005	24.22	24.32	23.82	23.93	17,977,558	-0.26(-1.08%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Qualcomm, Inc. (NQ: QCOM )

Historical Prices

Contact PR Newswire

Products

About

My Services