Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.64	22.66	22.52	22.60	634,779	-0.22(-0.96%)
Dec 29, 2005	22.93	23.01	22.82	22.82	1,081,188	-0.05(-0.24%)
Dec 28, 2005	22.88	23.00	22.71	22.87	622,520	+0.02(+0.09%)
Dec 27, 2005	23.31	23.36	22.84	22.85	816,340	-0.37(-1.61%)
Dec 23, 2005	23.25	23.35	23.20	23.22	313,887	-0.02(-0.09%)
Dec 22, 2005	23.12	23.33	23.09	23.24	1,214,099	+0.18(+0.77%)
Dec 21, 2005	23.07	23.24	22.92	23.07	885,811	+0.13(+0.58%)
Dec 20, 2005	23.00	23.19	22.91	22.93	852,730	-0.07(-0.30%)
Dec 19, 2005	23.59	23.59	22.99	23.00	792,210	-0.53(-2.27%)
Dec 16, 2005	23.36	23.66	23.49	23.54	1,328,523	+0.18(+0.76%)
Dec 15, 2005	23.49	23.59	23.35	23.36	1,171,482	-0.14(-0.58%)
Dec 14, 2005	23.31	23.57	23.31	23.49	1,569,241	+0.20(+0.85%)
Dec 13, 2005	23.35	23.39	23.11	23.30	1,100,843	-0.10(-0.41%)
Dec 12, 2005	23.52	23.60	23.35	23.39	731,300	+0.03(+0.13%)
Dec 09, 2005	23.22	23.43	23.19	23.36	857,205	+0.17(+0.74%)
Dec 08, 2005	23.53	23.54	23.09	23.19	877,249	-0.19(-0.79%)
Dec 07, 2005	23.84	23.84	23.24	23.37	1,228,305	-0.39(-1.66%)
Dec 06, 2005	23.95	24.00	23.74	23.77	848,643	-0.09(-0.39%)
Dec 05, 2005	23.91	23.93	23.71	23.86	1,321,323	-0.08(-0.33%)
Dec 02, 2005	24.07	24.13	23.81	23.94	871,995	-0.21(-0.88%)
Dec 01, 2005	23.61	24.17	23.57	24.15	1,540,051	+0.72(+3.06%)
Nov 30, 2005	23.22	23.48	23.15	23.44	1,390,989	+0.02(+0.09%)
Nov 29, 2005	23.61	23.61	23.40	23.42	631,082	-0.02(-0.09%)
Nov 28, 2005	23.60	23.60	23.36	23.44	616,876	-0.12(-0.49%)
Nov 25, 2005	23.59	23.60	23.45	23.55	358,839	+0.00(+0.00%)
Nov 23, 2005	23.50	23.67	23.42	23.55	1,459,877	+0.00(+0.01%)
Nov 22, 2005	23.34	23.60	23.24	23.55	1,340,782	+0.14(+0.59%)
Nov 21, 2005	23.20	23.45	23.18	23.41	1,161,947	+0.24(+1.05%)
Nov 18, 2005	23.54	23.54	22.93	23.17	2,169,577	-0.17(-0.72%)
Nov 17, 2005	23.12	23.34	23.04	23.34	604,811	+0.23(+1.01%)
Nov 16, 2005	22.89	23.10	22.86	23.10	714,759	+0.29(+1.28%)
Nov 15, 2005	22.83	22.94	22.69	22.81	589,633	-0.02(-0.09%)
Nov 14, 2005	22.44	22.98	22.44	22.83	900,212	-0.09(-0.39%)
Nov 11, 2005	22.92	23.03	22.82	22.92	787,734	+0.01(+0.06%)
Nov 10, 2005	22.61	22.99	22.47	22.91	996,927	+0.36(+1.60%)
Nov 09, 2005	22.59	22.79	22.40	22.55	816,729	-0.07(-0.32%)
Nov 08, 2005	22.32	22.70	22.22	22.62	1,515,921	+0.35(+1.58%)
Nov 07, 2005	21.96	22.37	21.96	22.27	2,042,699	+0.38(+1.72%)
Nov 04, 2005	22.05	22.17	21.82	21.89	952,364	-0.16(-0.75%)
Nov 03, 2005	22.15	22.30	21.94	22.06	1,675,297	-0.09(-0.39%)
Nov 02, 2005	21.67	22.16	21.65	22.14	1,403,832	+0.41(+1.88%)
Nov 01, 2005	21.47	21.76	21.35	21.73	1,368,415	+0.26(+1.21%)
Oct 31, 2005	21.35	21.55	21.35	21.47	1,416,092	+0.14(+0.66%)
Oct 28, 2005	20.83	21.40	20.83	21.33	1,423,292	+0.50(+2.42%)
Oct 27, 2005	21.03	21.09	20.81	20.83	1,455,985	-0.26(-1.23%)
Oct 26, 2005	21.08	21.24	21.03	21.09	949,250	-0.07(-0.34%)
Oct 25, 2005	21.31	21.35	20.94	21.16	1,273,257	-0.21(-0.98%)
Oct 24, 2005	20.99	21.39	20.98	21.37	1,052,971	+0.44(+2.08%)
Oct 21, 2005	21.08	21.14	20.81	20.94	1,289,992	-0.32(-1.52%)
Oct 20, 2005	21.53	21.61	21.14	21.26	1,865,420	-0.26(-1.21%)
Oct 19, 2005	21.27	21.52	21.07	21.52	1,724,530	+0.28(+1.32%)
Oct 18, 2005	21.51	21.55	21.20	21.24	1,238,424	-0.35(-1.60%)
Oct 17, 2005	21.53	21.67	21.30	21.58	723,322	-0.03(-0.16%)
Oct 14, 2005	21.26	21.62	21.24	21.62	1,010,549	+0.43(+2.02%)
Oct 13, 2005	21.09	21.31	21.00	21.19	1,047,328	+0.02(+0.08%)
Oct 12, 2005	21.22	21.49	20.98	21.17	901,963	-0.13(-0.63%)
Oct 11, 2005	21.14	21.53	21.14	21.31	1,177,709	+0.17(+0.79%)
Oct 10, 2005	21.47	21.47	21.13	21.14	524,442	-0.34(-1.58%)
Oct 07, 2005	21.16	21.57	21.16	21.48	924,342	+0.34(+1.60%)
Oct 06, 2005	21.25	21.31	20.95	21.14	1,623,923	-0.22(-1.03%)
Oct 05, 2005	21.60	21.78	21.36	21.36	848,448	-0.41(-1.90%)
Oct 04, 2005	22.20	22.30	21.77	21.77	805,248	-0.39(-1.76%)
Oct 03, 2005	22.10	22.38	22.10	22.16	1,119,719	+0.13(+0.59%)
Sep 30, 2005	21.70	22.09	21.70	22.03	1,085,080	+0.34(+1.56%)
Sep 29, 2005	21.74	21.78	21.53	21.69	1,136,843	-0.03(-0.16%)
Sep 28, 2005	22.20	22.20	21.59	21.73	874,525	-0.04(-0.17%)
Sep 27, 2005	22.04	22.04	21.50	21.76	1,752,358	-0.23(-1.04%)
Sep 26, 2005	22.16	22.24	21.83	21.99	1,524,483	-0.05(-0.23%)
Sep 23, 2005	22.05	22.25	21.93	22.05	1,199,893	-0.18(-0.83%)
Sep 22, 2005	21.93	22.34	21.91	22.23	938,742	+0.24(+1.09%)
Sep 21, 2005	22.06	22.09	21.80	21.99	1,331,053	-0.33(-1.49%)
Sep 20, 2005	22.73	22.83	22.22	22.32	1,363,940	-0.34(-1.50%)
Sep 19, 2005	22.95	22.95	22.54	22.66	871,800	-0.21(-0.90%)
Sep 16, 2005	22.68	22.92	22.68	22.87	1,673,156	+0.18(+0.82%)
Sep 15, 2005	22.87	22.93	22.45	22.68	1,071,264	-0.25(-1.11%)
Sep 14, 2005	23.13	23.19	22.77	22.94	755,625	-0.25(-1.08%)
Sep 13, 2005	23.43	23.43	23.13	23.19	631,471	-0.20(-0.85%)
Sep 12, 2005	23.24	23.52	23.22	23.38	847,475	+0.07(+0.28%)
Sep 09, 2005	22.97	23.33	22.96	23.32	1,202,423	+0.34(+1.46%)
Sep 08, 2005	23.02	23.06	22.80	22.98	1,624,312	-0.04(-0.19%)
Sep 07, 2005	22.36	23.03	22.34	23.03	1,782,910	+0.66(+2.96%)
Sep 06, 2005	22.23	22.42	22.15	22.37	725,268	+0.29(+1.30%)
Sep 02, 2005	22.10	22.23	22.05	22.08	794,739	-0.03(-0.15%)
Sep 01, 2005	21.99	22.35	21.99	22.11	1,176,736	+0.04(+0.17%)
Aug 31, 2005	21.64	22.08	21.50	22.08	1,055,890	+0.49(+2.25%)
Aug 30, 2005	21.83	21.83	21.42	21.59	1,267,613	-0.23(-1.05%)
Aug 29, 2005	21.93	21.98	21.74	21.82	1,343,896	-0.11(-0.48%)
Aug 26, 2005	21.53	22.04	21.47	21.93	1,464,547	+0.24(+1.12%)
Aug 25, 2005	21.61	21.77	21.55	21.68	734,219	+0.14(+0.67%)
Aug 24, 2005	21.59	21.84	21.53	21.54	919,671	-0.04(-0.21%)
Aug 23, 2005	21.79	21.81	21.30	21.58	1,732,704	-0.26(-1.18%)
Aug 22, 2005	22.27	22.35	21.80	21.84	1,356,739	-0.34(-1.54%)
Aug 19, 2005	21.91	22.18	21.84	22.18	1,474,082	+0.42(+1.94%)
Aug 18, 2005	22.18	22.18	21.67	21.76	1,454,428	-0.51(-2.29%)
Aug 17, 2005	22.15	22.38	22.02	22.27	728,381	+0.14(+0.65%)
Aug 16, 2005	22.58	22.61	22.13	22.13	1,074,183	-0.61(-2.68%)
Aug 15, 2005	22.45	22.76	22.32	22.74	723,127	+0.26(+1.14%)
Aug 12, 2005	22.52	22.59	22.36	22.48	578,346	-0.12(-0.53%)
Aug 11, 2005	22.58	22.75	22.41	22.60	1,023,003	+0.11(+0.49%)
Aug 10, 2005	22.71	23.04	22.49	22.49	1,707,017	+0.03(+0.15%)
Aug 09, 2005	22.35	22.52	22.35	22.46	873,552	+0.19(+0.86%)
Aug 08, 2005	22.56	22.71	22.26	22.26	1,114,465	-0.21(-0.93%)
Aug 05, 2005	22.74	22.86	22.44	22.47	1,020,668	-0.27(-1.19%)
Aug 04, 2005	23.02	23.09	22.72	22.74	1,530,905	-0.09(-0.39%)
Aug 03, 2005	22.90	22.93	22.82	22.83	1,514,170	-0.08(-0.36%)
Aug 02, 2005	22.70	22.99	22.62	22.92	1,795,170	+0.30(+1.35%)
Aug 01, 2005	22.59	22.71	22.57	22.61	1,126,530	+0.10(+0.43%)
Jul 29, 2005	22.97	22.97	22.51	22.51	1,528,959	-0.46(-1.98%)
Jul 28, 2005	22.97	23.23	22.94	22.97	2,357,948	+0.51(+2.29%)
Jul 27, 2005	22.76	22.79	22.40	22.46	1,730,952	-0.22(-0.95%)
Jul 26, 2005	22.72	22.83	22.67	22.67	952,753	-0.04(-0.20%)
Jul 25, 2005	23.00	23.13	22.69	22.72	846,308	-0.29(-1.27%)
Jul 22, 2005	22.84	23.11	22.80	23.01	655,407	+0.14(+0.60%)
Jul 21, 2005	23.00	23.18	22.83	22.87	1,124,778	-0.17(-0.74%)
Jul 20, 2005	22.30	23.13	22.26	23.04	3,018,999	+0.62(+2.75%)
Jul 19, 2005	22.17	22.50	22.16	22.43	1,798,089	+0.33(+1.49%)
Jul 18, 2005	21.61	22.16	21.61	22.10	1,767,147	+0.45(+2.07%)
Jul 15, 2005	21.83	21.94	21.60	21.65	1,429,714	-0.23(-1.05%)
Jul 14, 2005	21.51	21.91	21.50	21.88	1,213,515	+0.45(+2.11%)
Jul 13, 2005	21.25	21.44	21.25	21.43	1,011,717	+0.07(+0.32%)
Jul 12, 2005	21.46	21.49	21.25	21.36	1,217,212	-0.16(-0.73%)
Jul 11, 2005	21.44	21.65	21.39	21.51	1,014,441	+0.01(+0.05%)
Jul 08, 2005	21.02	21.53	21.00	21.50	839,108	+0.52(+2.50%)
Jul 07, 2005	20.76	21.02	20.66	20.98	2,828,487	+0.03(+0.15%)
Jul 06, 2005	21.01	21.09	20.83	20.95	1,451,314	-0.06(-0.29%)
Jul 05, 2005	21.39	21.41	20.93	21.01	2,443,182	-0.40(-1.86%)
Jul 01, 2005	21.29	21.44	21.24	21.41	888,730	+0.16(+0.77%)
Jun 30, 2005	21.34	21.37	21.15	21.24	1,386,318	-0.10(-0.47%)
Jun 29, 2005	21.48	21.49	21.22	21.34	1,058,031	-0.14(-0.65%)
Jun 28, 2005	21.19	21.54	21.07	21.48	1,124,000	+0.38(+1.80%)
Jun 27, 2005	20.73	21.13	20.73	21.10	1,869,895	+0.29(+1.40%)
Jun 24, 2005	20.97	20.97	20.62	20.81	1,411,227	-0.25(-1.19%)
Jun 23, 2005	21.27	21.31	21.06	21.06	1,166,228	-0.26(-1.24%)
Jun 22, 2005	21.31	21.38	21.17	21.33	817,313	+0.09(+0.40%)
Jun 21, 2005	21.15	21.35	21.11	21.24	974,743	+0.03(+0.15%)
Jun 20, 2005	21.09	21.28	21.03	21.21	677,591	-0.01(-0.05%)
Jun 17, 2005	21.33	21.34	21.16	21.22	1,814,046	+0.09(+0.41%)
Jun 16, 2005	20.98	21.30	20.97	21.13	1,075,934	+0.12(+0.57%)
Jun 15, 2005	20.85	21.05	20.75	21.01	930,764	+0.08(+0.39%)
Jun 14, 2005	20.90	21.07	20.79	20.93	668,445	-0.01(-0.07%)
Jun 13, 2005	20.74	20.95	20.71	20.95	1,421,735	+0.12(+0.58%)
Jun 10, 2005	20.85	21.02	20.71	20.83	538,453	-0.02(-0.12%)
Jun 09, 2005	21.14	21.18	20.80	20.85	2,044,839	-0.38(-1.79%)
Jun 08, 2005	21.36	21.45	21.13	21.23	1,223,245	-0.08(-0.35%)
Jun 07, 2005	21.10	21.58	21.07	21.31	1,496,656	+0.23(+1.11%)
Jun 06, 2005	20.88	21.23	20.86	21.07	1,698,454	+0.35(+1.69%)
Jun 03, 2005	20.73	20.73	20.58	20.72	1,228,888	-0.11(-0.54%)
Jun 02, 2005	20.60	20.86	20.58	20.84	1,529,348	-0.05(-0.23%)
Jun 01, 2005	20.73	21.02	20.59	20.88	977,856	+0.22(+1.04%)
May 31, 2005	20.81	20.85	20.59	20.67	1,485,369	-0.20(-0.97%)
May 27, 2005	20.91	20.96	20.82	20.87	561,805	-0.06(-0.28%)
May 26, 2005	20.73	20.95	20.73	20.93	548,378	+0.25(+1.21%)
May 25, 2005	20.83	20.83	20.55	20.68	551,491	-0.22(-1.05%)
May 24, 2005	20.98	21.00	20.80	20.90	983,889	-0.21(-0.97%)
May 23, 2005	20.80	21.31	20.80	21.10	1,559,900	+0.32(+1.53%)
May 20, 2005	20.69	20.88	20.49	20.78	1,461,044	+0.10(+0.48%)
May 19, 2005	20.76	20.85	20.53	20.69	927,261	-0.03(-0.17%)
May 18, 2005	20.38	20.88	20.37	20.72	1,631,318	+0.36(+1.75%)
May 17, 2005	19.94	20.37	19.76	20.36	1,618,474	+0.27(+1.33%)
May 16, 2005	19.86	20.11	19.74	20.10	1,138,789	+0.24(+1.19%)
May 13, 2005	20.07	20.07	19.64	19.86	1,969,530	-0.14(-0.70%)
May 12, 2005	20.29	20.34	19.91	20.00	2,676,506	-0.39(-1.93%)
May 11, 2005	20.21	20.43	20.15	20.39	2,238,659	+0.16(+0.80%)
May 10, 2005	20.51	20.53	20.13	20.23	1,698,260	-0.31(-1.52%)
May 09, 2005	20.49	20.60	20.32	20.54	1,510,278	+0.08(+0.37%)
May 06, 2005	20.66	20.71	20.38	20.47	1,663,816	-0.12(-0.57%)
May 05, 2005	21.11	21.11	20.44	20.59	2,602,364	-0.52(-2.47%)
May 04, 2005	20.76	21.16	20.66	21.11	1,958,632	+0.52(+2.53%)
May 03, 2005	20.49	20.70	20.45	20.59	1,821,830	+0.00(+0.02%)
May 02, 2005	20.59	21.01	20.40	20.58	1,817,548	+0.05(+0.23%)
Apr 29, 2005	20.38	20.57	20.04	20.53	1,658,756	+0.29(+1.46%)
Apr 28, 2005	20.56	20.56	20.16	20.24	1,042,074	-0.34(-1.65%)
Apr 27, 2005	20.45	20.64	20.14	20.58	1,318,014	+0.11(+0.52%)
Apr 26, 2005	20.90	20.91	20.43	20.47	1,144,238	-0.43(-2.05%)
Apr 25, 2005	20.91	21.06	20.76	20.90	1,258,857	+0.04(+0.21%)
Apr 22, 2005	20.81	21.09	20.68	20.86	1,345,647	+0.05(+0.25%)
Apr 21, 2005	20.68	20.81	20.22	20.81	2,417,885	+0.22(+1.05%)
Apr 20, 2005	20.83	20.98	20.52	20.59	1,384,762	-0.11(-0.55%)
Apr 19, 2005	20.31	20.83	20.19	20.70	2,142,139	+0.37(+1.84%)
Apr 18, 2005	20.13	20.35	19.68	20.33	3,205,813	+0.76(+3.89%)
Apr 15, 2005	19.66	19.76	19.46	19.57	2,647,121	-0.29(-1.48%)
Apr 14, 2005	20.40	20.50	19.81	19.86	2,320,585	-0.58(-2.83%)
Apr 13, 2005	20.95	20.95	20.38	20.44	1,410,643	-0.51(-2.42%)
Apr 12, 2005	20.52	20.97	20.47	20.95	1,887,215	+0.34(+1.65%)
Apr 11, 2005	20.40	20.61	20.22	20.61	2,462,253	+0.16(+0.79%)
Apr 08, 2005	20.74	20.77	20.36	20.45	1,759,364	-0.24(-1.18%)
Apr 07, 2005	20.40	20.73	20.34	20.69	1,659,729	+0.13(+0.62%)
Apr 06, 2005	20.80	20.90	20.53	20.57	2,251,503	-0.26(-1.27%)
Apr 05, 2005	20.69	20.87	20.57	20.83	1,990,546	+0.08(+0.38%)
Apr 04, 2005	20.73	21.05	20.65	20.75	2,367,678	+0.00(+0.02%)
Apr 01, 2005	20.88	21.12	20.56	20.75	2,137,857	-0.12(-0.59%)
Mar 31, 2005	20.76	20.98	20.62	20.87	1,811,711	+0.19(+0.93%)
Mar 30, 2005	20.38	20.84	20.38	20.68	3,157,748	+0.29(+1.45%)
Mar 29, 2005	20.38	20.59	20.25	20.38	5,790,664	-0.05(-0.27%)
Mar 28, 2005	22.56	22.62	20.31	20.44	12,408,955	-2.70(-11.68%)
Mar 24, 2005	22.78	23.21	22.78	23.14	1,287,268	+0.36(+1.59%)
Mar 23, 2005	23.03	23.07	22.75	22.78	1,214,683	-0.32(-1.38%)
Mar 22, 2005	23.12	23.44	22.88	23.10	1,354,210	-0.03(-0.15%)
Mar 21, 2005	23.20	23.30	23.00	23.13	1,671,405	-0.21(-0.88%)
Mar 18, 2005	23.26	23.45	23.11	23.34	1,546,278	+0.16(+0.69%)
Mar 17, 2005	23.23	23.41	23.03	23.18	1,709,936	-0.05(-0.22%)
Mar 16, 2005	23.42	23.47	23.04	23.23	1,329,885	-0.27(-1.17%)
Mar 15, 2005	23.53	23.72	23.50	23.50	1,689,114	+0.01(+0.04%)
Mar 14, 2005	23.33	23.66	23.32	23.49	1,176,736	+0.18(+0.78%)
Mar 11, 2005	23.28	23.63	23.21	23.31	1,503,077	-0.08(-0.32%)
Mar 10, 2005	23.09	23.60	23.09	23.38	2,411,268	+0.38(+1.65%)
Mar 09, 2005	23.30	23.30	23.00	23.00	2,690,711	-0.43(-1.86%)
Mar 08, 2005	23.61	23.71	23.39	23.44	2,104,581	-0.25(-1.06%)
Mar 07, 2005	23.74	23.87	23.57	23.69	1,406,362	-0.04(-0.19%)
Mar 04, 2005	23.57	23.81	23.28	23.73	2,796,378	+0.12(+0.52%)
Mar 03, 2005	23.27	23.66	23.24	23.61	3,341,254	+0.55(+2.39%)
Mar 02, 2005	22.95	23.28	22.76	23.06	2,564,223	-0.08(-0.33%)
Mar 01, 2005	22.64	23.24	22.60	23.13	3,300,583	+0.59(+2.63%)
Feb 28, 2005	22.46	22.69	22.35	22.54	2,637,002	+0.09(+0.38%)
Feb 25, 2005	22.29	22.47	22.22	22.46	4,111,863	+0.17(+0.75%)
Feb 24, 2005	22.06	22.29	22.05	22.29	4,862,624	+0.06(+0.29%)
Feb 23, 2005	22.20	22.27	22.06	22.22	5,054,693	+0.13(+0.57%)
Feb 22, 2005	22.25	22.45	21.89	22.10	2,789,178	-0.35(-1.56%)
Feb 18, 2005	22.42	22.52	22.37	22.45	1,785,634	+0.05(+0.23%)
Feb 17, 2005	22.85	22.85	22.35	22.39	1,500,159	-0.46(-1.99%)
Feb 16, 2005	22.88	22.98	22.79	22.85	1,004,322	-0.12(-0.51%)
Feb 15, 2005	22.80	22.99	22.66	22.97	1,794,197	+0.10(+0.45%)
Feb 14, 2005	22.92	23.00	22.78	22.86	793,572	-0.01(-0.04%)
Feb 11, 2005	22.56	22.90	22.44	22.87	1,602,906	+0.32(+1.40%)
Feb 10, 2005	22.68	22.71	22.44	22.56	1,496,267	+0.02(+0.11%)
Feb 09, 2005	23.04	23.09	22.51	22.54	1,500,548	-0.50(-2.19%)
Feb 08, 2005	22.81	23.16	22.77	23.04	2,253,644	+0.23(+0.99%)
Feb 07, 2005	22.88	23.05	22.76	22.81	1,440,222	-0.02(-0.07%)
Feb 04, 2005	22.64	22.91	22.58	22.83	2,704,917	+0.39(+1.74%)
Feb 03, 2005	22.68	22.68	22.24	22.44	1,982,762	-0.31(-1.37%)
Feb 02, 2005	22.44	22.87	22.22	22.75	3,339,113	+0.47(+2.09%)
Feb 01, 2005	22.37	22.37	21.98	22.29	3,040,405	-0.04(-0.17%)
Jan 31, 2005	22.08	22.38	21.98	22.32	2,034,720	+0.44(+2.00%)
Jan 28, 2005	21.97	22.01	21.67	21.88	1,591,231	-0.09(-0.39%)
Jan 27, 2005	21.53	21.99	21.38	21.97	2,697,912	+0.32(+1.47%)
Jan 26, 2005	21.62	21.65	21.55	21.65	3,322,183	+0.08(+0.35%)
Jan 25, 2005	21.75	21.77	21.30	21.58	6,087,621	-0.07(-0.33%)
Jan 24, 2005	22.18	22.34	21.63	21.65	2,803,189	-0.35(-1.57%)
Jan 21, 2005	22.46	22.53	21.97	21.99	3,408,001	-0.23(-1.05%)
Jan 20, 2005	22.61	22.62	22.12	22.23	2,828,098	-0.51(-2.26%)
Jan 19, 2005	22.85	23.09	22.68	22.74	4,322,808	+0.10(+0.44%)
Jan 18, 2005	24.33	24.79	22.37	22.64	13,077,206	-2.51(-10.00%)
Jan 14, 2005	24.76	25.24	24.76	25.16	2,169,772	+0.44(+1.76%)
Jan 13, 2005	24.52	24.98	24.47	24.72	1,955,908	+0.13(+0.52%)
Jan 12, 2005	24.52	24.63	24.29	24.59	1,079,242	+0.13(+0.55%)
Jan 11, 2005	24.44	24.53	24.28	24.46	1,690,670	-0.14(-0.58%)
Jan 10, 2005	24.49	24.83	24.49	24.60	1,339,031	+0.14(+0.57%)
Jan 07, 2005	24.71	24.71	24.26	24.46	2,869,353	-0.25(-1.00%)
Jan 06, 2005	24.60	24.91	24.47	24.71	2,052,234	+0.11(+0.45%)
Jan 05, 2005	25.05	25.20	24.52	24.60	2,803,773	-0.45(-1.78%)
Jan 04, 2005	25.58	25.59	24.90	25.05	1,654,086	-0.54(-2.10%)

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.