Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.33	26.38	26.18	26.32	12,921,207	-0.11(-0.43%)
Dec 29, 2005	26.46	26.56	26.39	26.43	11,144,952	-0.03(-0.13%)
Dec 28, 2005	26.60	26.68	26.40	26.46	14,367,789	-0.13(-0.47%)
Dec 27, 2005	26.79	26.89	26.50	26.59	11,691,492	-0.07(-0.25%)
Dec 23, 2005	26.60	26.80	26.53	26.66	10,565,686	+0.10(+0.37%)
Dec 22, 2005	26.48	26.60	26.43	26.56	15,303,271	+0.15(+0.55%)
Dec 21, 2005	26.30	26.51	26.26	26.41	17,530,754	+0.15(+0.58%)
Dec 20, 2005	26.32	26.38	26.14	26.26	11,545,356	+0.00(+0.00%)
Dec 19, 2005	26.38	26.46	26.18	26.26	23,531,382	-0.13(-0.48%)
Dec 16, 2005	26.25	26.44	26.28	26.38	18,197,340	+0.14(+0.53%)
Dec 15, 2005	26.23	26.36	26.13	26.24	13,176,380	+0.02(+0.08%)
Dec 14, 2005	26.13	26.34	26.03	26.22	12,835,848	+0.09(+0.36%)
Dec 13, 2005	25.87	26.25	25.86	26.13	16,023,244	+0.17(+0.66%)
Dec 12, 2005	25.95	26.05	25.79	25.96	12,085,411	+0.02(+0.08%)
Dec 09, 2005	25.63	26.06	25.63	25.94	12,814,584	+0.31(+1.22%)
Dec 08, 2005	25.51	25.79	25.48	25.63	12,959,061	+0.12(+0.47%)
Dec 07, 2005	25.76	25.79	25.41	25.51	14,572,892	-0.25(-0.98%)
Dec 06, 2005	25.96	26.05	25.72	25.76	18,654,600	+0.00(+0.00%)
Dec 05, 2005	25.75	25.78	25.57	25.76	9,977,824	-0.09(-0.36%)
Dec 02, 2005	25.57	25.91	25.46	25.85	14,815,095	+0.28(+1.09%)
Dec 01, 2005	25.36	25.71	25.46	25.57	18,387,060	+0.21(+0.84%)
Nov 30, 2005	25.91	25.93	25.34	25.36	19,332,798	-0.47(-1.82%)
Nov 29, 2005	25.77	25.98	25.73	25.83	15,511,089	+0.04(+0.15%)
Nov 28, 2005	25.77	25.96	25.69	25.79	17,122,960	+0.03(+0.10%)
Nov 25, 2005	25.85	25.85	25.69	25.77	5,693,577	+0.05(+0.21%)
Nov 23, 2005	25.34	25.85	25.29	25.71	18,071,864	+0.38(+1.52%)
Nov 22, 2005	24.98	25.37	24.88	25.33	17,344,804	+0.25(+1.00%)
Nov 21, 2005	25.20	25.24	25.04	25.08	16,037,420	-0.14(-0.55%)
Nov 18, 2005	25.20	25.28	24.95	25.22	22,449,614	+0.07(+0.26%)
Nov 17, 2005	25.00	25.20	25.00	25.15	14,453,601	+0.08(+0.32%)
Nov 16, 2005	25.14	25.16	24.83	25.07	16,528,462	+0.05(+0.21%)
Nov 15, 2005	25.28	25.36	24.96	25.02	15,122,901	-0.27(-1.05%)
Nov 14, 2005	25.23	25.34	25.18	25.28	13,159,640	-0.09(-0.34%)
Nov 11, 2005	25.42	25.45	25.19	25.37	12,360,340	-0.04(-0.16%)
Nov 10, 2005	25.03	25.47	24.98	25.41	25,130,586	+0.40(+1.59%)
Nov 09, 2005	24.77	25.02	24.67	25.01	17,074,852	+0.25(+1.02%)
Nov 08, 2005	24.83	24.92	24.70	24.76	11,766,898	-0.23(-0.90%)
Nov 07, 2005	24.75	25.02	24.79	24.98	13,003,098	+0.25(+0.99%)
Nov 04, 2005	24.60	24.76	24.57	24.74	17,007,590	+0.15(+0.59%)
Nov 03, 2005	24.71	24.86	24.52	24.59	15,628,420	-0.07(-0.30%)
Nov 02, 2005	24.43	24.86	24.34	24.67	19,538,202	+0.23(+0.95%)
Nov 01, 2005	24.39	24.53	24.26	24.43	28,988,940	+0.15(+0.63%)
Oct 31, 2005	24.20	24.40	24.14	24.28	23,470,456	+0.12(+0.49%)
Oct 28, 2005	24.02	24.19	23.87	24.16	18,626,096	+0.27(+1.14%)
Oct 27, 2005	23.94	24.08	23.83	23.89	15,266,172	-0.05(-0.19%)
Oct 26, 2005	23.68	24.12	23.63	23.94	24,362,806	+0.25(+1.06%)
Oct 25, 2005	23.71	23.81	23.55	23.69	16,425,156	-0.03(-0.11%)
Oct 24, 2005	23.38	23.73	23.37	23.71	21,711,996	+0.42(+1.79%)
Oct 21, 2005	23.06	23.33	23.06	23.29	23,094,784	+0.25(+1.09%)
Oct 20, 2005	23.13	23.27	22.84	23.04	27,992,530	+0.01(+0.06%)
Oct 19, 2005	22.64	23.04	22.49	23.03	29,220,436	+0.64(+2.84%)
Oct 18, 2005	22.53	22.64	22.37	22.39	13,237,609	-0.15(-0.68%)
Oct 17, 2005	22.68	22.76	22.40	22.54	12,773,714	-0.05(-0.23%)
Oct 14, 2005	22.53	22.67	22.39	22.60	16,839,284	+0.22(+0.98%)
Oct 13, 2005	21.87	22.40	21.83	22.38	19,610,742	+0.32(+1.44%)
Oct 12, 2005	21.98	22.23	21.89	22.06	23,295,212	-0.03(-0.12%)
Oct 11, 2005	22.21	22.33	21.95	22.09	15,341,879	-0.14(-0.63%)
Oct 10, 2005	22.54	22.58	22.22	22.23	9,802,129	-0.25(-1.12%)
Oct 07, 2005	22.47	22.59	22.37	22.48	14,965,002	+0.16(+0.71%)
Oct 06, 2005	22.22	22.53	22.17	22.32	18,976,430	+0.14(+0.63%)
Oct 05, 2005	22.37	22.45	22.18	22.18	15,310,661	-0.10(-0.45%)
Oct 04, 2005	22.54	22.73	22.28	22.28	16,706,268	-0.34(-1.52%)
Oct 03, 2005	22.50	22.83	22.38	22.62	22,047,400	+0.13(+0.56%)
Sep 30, 2005	22.70	22.74	22.40	22.50	15,886,006	-0.28(-1.22%)
Sep 29, 2005	22.45	22.80	22.21	22.78	15,988,708	+0.29(+1.27%)
Sep 28, 2005	22.47	22.72	22.39	22.49	13,329,604	+0.03(+0.12%)
Sep 27, 2005	22.58	22.64	22.37	22.47	13,173,062	-0.03(-0.12%)
Sep 26, 2005	22.71	22.71	22.47	22.49	14,853,401	-0.10(-0.44%)
Sep 23, 2005	22.61	22.73	22.49	22.59	14,500,804	-0.12(-0.53%)
Sep 22, 2005	22.48	22.80	22.41	22.71	12,228,682	+0.16(+0.71%)
Sep 21, 2005	22.74	22.78	22.49	22.55	15,906,064	-0.34(-1.51%)
Sep 20, 2005	22.89	23.17	22.84	22.90	18,927,568	-0.04(-0.17%)
Sep 19, 2005	23.13	23.17	22.82	22.94	15,395,568	-0.27(-1.14%)
Sep 16, 2005	22.70	23.21	22.69	23.20	29,494,762	+0.57(+2.52%)
Sep 15, 2005	22.78	22.82	22.58	22.63	9,970,283	-0.07(-0.32%)
Sep 14, 2005	22.81	22.87	22.66	22.70	12,271,211	+0.06(+0.26%)
Sep 13, 2005	22.81	22.87	22.64	22.64	19,650,556	-0.28(-1.21%)
Sep 12, 2005	23.07	23.13	22.88	22.92	14,649,957	-0.17(-0.72%)
Sep 09, 2005	22.96	23.14	22.95	23.09	13,734,834	+0.12(+0.52%)
Sep 08, 2005	23.17	23.17	22.88	22.97	13,791,690	-0.17(-0.72%)
Sep 07, 2005	23.14	23.15	22.96	23.13	15,400,695	+0.21(+0.93%)
Sep 06, 2005	22.71	22.94	22.71	22.92	10,982,076	+0.30(+1.35%)
Sep 02, 2005	22.73	22.82	22.59	22.62	10,699,607	+0.03(+0.15%)
Sep 01, 2005	22.38	22.73	22.36	22.58	14,410,167	+0.11(+0.50%)
Aug 31, 2005	22.27	22.49	22.12	22.47	14,906,939	+0.21(+0.92%)
Aug 30, 2005	22.36	22.37	22.09	22.27	13,411,796	-0.22(-0.97%)
Aug 29, 2005	22.17	22.60	22.13	22.49	11,164,709	+0.17(+0.77%)
Aug 26, 2005	22.31	22.67	22.30	22.31	14,362,963	-0.31(-1.38%)
Aug 25, 2005	22.54	22.66	22.45	22.62	10,501,290	+0.18(+0.80%)
Aug 24, 2005	22.75	22.94	22.43	22.45	20,390,738	-0.33(-1.46%)
Aug 23, 2005	22.88	22.98	22.75	22.78	11,914,241	-0.11(-0.46%)
Aug 22, 2005	22.94	23.06	22.82	22.88	9,943,137	-0.02(-0.09%)
Aug 19, 2005	23.08	23.08	22.89	22.90	9,329,788	-0.08(-0.35%)
Aug 18, 2005	22.85	23.06	22.80	22.98	10,068,612	+0.13(+0.58%)
Aug 17, 2005	22.98	23.02	22.81	22.85	16,590,445	-0.08(-0.35%)
Aug 16, 2005	22.98	23.20	22.89	22.93	13,054,524	-0.05(-0.20%)
Aug 15, 2005	22.72	23.07	22.71	22.98	11,467,688	+0.23(+0.99%)
Aug 12, 2005	22.97	23.01	22.74	22.75	13,070,209	-0.33(-1.44%)
Aug 11, 2005	23.08	23.19	22.85	23.08	14,485,874	+0.01(+0.03%)
Aug 10, 2005	23.38	23.45	22.96	23.08	14,668,959	-0.15(-0.66%)
Aug 09, 2005	23.25	23.42	23.15	23.23	8,933,305	+0.03(+0.11%)
Aug 08, 2005	23.41	23.49	23.17	23.20	8,702,262	-0.17(-0.74%)
Aug 05, 2005	23.44	23.54	23.35	23.37	14,007,953	-0.14(-0.59%)
Aug 04, 2005	23.49	23.55	23.44	23.51	14,425,550	-0.10(-0.42%)
Aug 03, 2005	23.58	23.64	23.49	23.61	14,762,914	+0.04(+0.17%)
Aug 02, 2005	23.52	23.63	23.41	23.57	10,023,821	+0.17(+0.71%)
Aug 01, 2005	23.42	23.50	23.31	23.41	10,953,422	+0.11(+0.46%)
Jul 29, 2005	23.51	23.51	23.28	23.30	12,811,266	-0.21(-0.90%)
Jul 28, 2005	23.45	23.53	23.33	23.51	11,338,594	+0.07(+0.31%)
Jul 27, 2005	23.55	23.56	23.25	23.44	12,690,164	-0.01(-0.06%)
Jul 26, 2005	23.63	23.64	23.41	23.45	9,762,767	-0.05(-0.20%)
Jul 25, 2005	23.57	23.61	23.37	23.50	9,017,609	-0.11(-0.45%)
Jul 22, 2005	23.47	23.61	23.42	23.61	10,716,497	+0.13(+0.57%)
Jul 21, 2005	23.67	23.67	23.25	23.47	14,058,626	+0.16(+0.68%)
Jul 20, 2005	23.35	23.56	23.10	23.31	20,071,170	-0.03(-0.14%)
Jul 19, 2005	23.55	23.68	23.27	23.35	18,962,858	-0.20(-0.84%)
Jul 18, 2005	23.65	23.67	23.46	23.55	12,645,826	-0.23(-0.98%)
Jul 15, 2005	23.67	23.84	23.61	23.78	11,508,860	+0.11(+0.48%)
Jul 14, 2005	23.64	23.78	23.53	23.67	13,231,275	+0.13(+0.56%)
Jul 13, 2005	23.37	23.59	23.32	23.53	16,753,472	+0.16(+0.68%)
Jul 12, 2005	23.18	23.44	23.11	23.37	21,810,626	+0.19(+0.83%)
Jul 11, 2005	23.08	23.43	23.04	23.18	12,751,243	+0.10(+0.43%)
Jul 08, 2005	22.95	23.23	22.88	23.08	14,469,436	+0.23(+1.02%)
Jul 07, 2005	22.94	22.94	22.74	22.85	16,061,852	-0.09(-0.40%)
Jul 06, 2005	23.21	23.31	22.83	22.94	16,246,445	-0.25(-1.06%)
Jul 05, 2005	23.21	23.39	23.08	23.19	11,946,062	-0.06(-0.26%)
Jul 01, 2005	23.35	23.41	23.21	23.25	16,240,111	-0.17(-0.74%)
Jun 30, 2005	23.68	23.87	23.42	23.42	16,270,575	-0.42(-1.78%)
Jun 29, 2005	23.86	23.94	23.79	23.84	9,361,006	+0.03(+0.11%)
Jun 28, 2005	23.72	23.82	23.62	23.82	8,886,403	+0.22(+0.93%)
Jun 27, 2005	23.59	23.72	23.55	23.60	12,912,159	+0.01(+0.06%)
Jun 24, 2005	23.80	23.89	23.47	23.59	18,510,424	-0.24(-1.00%)
Jun 23, 2005	24.15	24.16	23.82	23.82	16,130,019	-0.22(-0.91%)
Jun 22, 2005	24.00	24.16	23.91	24.04	13,863,627	+0.15(+0.61%)
Jun 21, 2005	23.90	23.96	23.80	23.90	8,722,019	-0.01(-0.03%)
Jun 20, 2005	23.80	24.00	23.74	23.90	12,636,023	-0.02(-0.08%)
Jun 17, 2005	24.00	24.00	23.79	23.92	23,280,282	+0.12(+0.50%)
Jun 16, 2005	23.65	23.90	23.61	23.80	14,742,404	+0.13(+0.53%)
Jun 15, 2005	23.70	23.80	23.61	23.68	13,766,354	+0.07(+0.31%)
Jun 14, 2005	23.51	23.69	23.47	23.61	8,898,015	+0.07(+0.28%)
Jun 13, 2005	23.40	23.71	23.39	23.54	10,749,224	+0.05(+0.20%)
Jun 10, 2005	23.61	23.63	23.37	23.49	9,809,820	-0.05(-0.20%)
Jun 09, 2005	23.55	23.67	23.41	23.54	10,693,122	-0.11(-0.48%)
Jun 08, 2005	23.57	23.74	23.53	23.65	11,645,344	+0.13(+0.54%)
Jun 07, 2005	23.55	23.83	23.51	23.53	12,937,344	-0.02(-0.08%)
Jun 06, 2005	23.52	23.60	23.34	23.55	8,947,783	-0.03(-0.11%)
Jun 03, 2005	23.62	23.77	23.48	23.57	12,994,502	-0.13(-0.53%)
Jun 02, 2005	23.37	23.73	23.21	23.70	23,494,434	-0.01(-0.06%)
Jun 01, 2005	23.58	24.20	23.58	23.71	18,409,230	+0.01(+0.03%)
May 31, 2005	23.76	23.87	23.63	23.71	11,457,886	-0.03(-0.14%)
May 27, 2005	23.84	23.90	23.68	23.74	9,054,256	-0.09(-0.39%)
May 26, 2005	23.90	23.93	23.69	23.83	8,868,004	+0.02(+0.08%)
May 25, 2005	23.73	23.87	23.67	23.81	7,638,289	+0.01(+0.06%)
May 24, 2005	23.85	23.87	23.65	23.80	9,487,084	-0.01(-0.06%)
May 23, 2005	23.80	23.87	23.69	23.81	11,975,771	-0.10(-0.42%)
May 20, 2005	24.00	24.04	23.81	23.91	11,273,293	-0.09(-0.36%)
May 19, 2005	23.76	24.07	23.74	24.00	15,531,298	+0.09(+0.39%)
May 18, 2005	23.61	23.94	23.51	23.90	22,351,888	+0.56(+2.39%)
May 17, 2005	22.88	23.38	22.88	23.35	17,596,808	+0.31(+1.35%)
May 16, 2005	22.94	23.15	22.90	23.04	15,755,403	+0.19(+0.81%)
May 13, 2005	23.10	23.10	22.62	22.85	20,982,370	-0.25(-1.06%)
May 12, 2005	23.44	23.47	22.96	23.10	17,008,644	-0.31(-1.33%)
May 11, 2005	23.30	23.50	23.11	23.41	13,711,609	+0.11(+0.46%)
May 10, 2005	23.61	23.62	23.21	23.30	20,612,732	-0.54(-2.28%)
May 09, 2005	23.58	23.87	23.57	23.84	10,342,787	+0.23(+0.98%)
May 06, 2005	23.87	23.90	23.54	23.61	11,030,034	-0.19(-0.81%)
May 05, 2005	23.97	24.00	23.55	23.80	12,497,277	-0.13(-0.55%)
May 04, 2005	23.55	23.98	23.51	23.94	19,424,490	+0.40(+1.69%)
May 03, 2005	23.59	23.75	23.39	23.54	19,226,476	-0.05(-0.20%)
May 02, 2005	23.59	23.61	23.29	23.59	15,338,109	+0.05(+0.23%)
Apr 29, 2005	23.23	23.54	23.15	23.53	21,423,946	+0.31(+1.34%)
Apr 28, 2005	23.41	23.55	23.21	23.22	19,586,914	-0.32(-1.35%)
Apr 27, 2005	23.26	23.71	23.19	23.54	17,278,296	+0.28(+1.20%)
Apr 26, 2005	23.33	23.49	23.23	23.26	12,683,378	-0.06(-0.26%)
Apr 25, 2005	23.19	23.34	23.13	23.32	13,836,330	+0.20(+0.86%)
Apr 22, 2005	23.06	23.33	22.92	23.12	20,324,230	-0.11(-0.49%)
Apr 21, 2005	23.22	23.32	22.76	23.23	24,968,010	+0.19(+0.81%)
Apr 20, 2005	23.63	23.79	23.03	23.05	38,411,628	-0.13(-0.54%)
Apr 19, 2005	23.03	23.31	23.00	23.17	16,486,989	+0.21(+0.90%)
Apr 18, 2005	22.71	23.15	22.68	22.97	24,146,844	+0.47(+2.09%)
Apr 15, 2005	22.71	23.01	22.47	22.50	22,639,938	-0.17(-0.76%)
Apr 14, 2005	22.92	22.95	22.67	22.67	16,607,789	-0.25(-1.10%)
Apr 13, 2005	23.24	23.27	22.88	22.92	17,344,200	-0.31(-1.34%)
Apr 12, 2005	22.96	23.34	22.71	23.23	21,755,430	+0.28(+1.21%)
Apr 11, 2005	22.99	23.08	22.92	22.96	10,817,390	+0.08(+0.35%)
Apr 08, 2005	23.11	23.17	22.88	22.88	9,592,803	-0.20(-0.86%)
Apr 07, 2005	23.04	23.27	22.99	23.08	12,524,121	+0.08(+0.35%)
Apr 06, 2005	23.04	23.15	22.96	23.00	16,100,610	+0.07(+0.29%)
Apr 05, 2005	22.54	23.05	22.52	22.93	22,924,670	+0.54(+2.40%)
Apr 04, 2005	22.33	22.51	22.11	22.39	23,585,826	-0.32(-1.40%)
Apr 01, 2005	23.07	23.28	22.44	22.71	30,373,690	-0.23(-1.01%)
Mar 31, 2005	23.14	23.16	22.90	22.94	20,076,296	-0.23(-1.00%)
Mar 30, 2005	22.89	23.19	22.86	23.17	17,011,208	+0.25(+1.07%)
Mar 29, 2005	22.98	23.27	22.76	22.93	22,200,020	-0.18(-0.78%)
Mar 28, 2005	23.16	23.26	23.03	23.11	13,278,630	-0.05(-0.23%)
Mar 24, 2005	23.27	23.31	23.12	23.16	18,079,104	+0.00(+0.00%)
Mar 23, 2005	23.25	23.40	23.13	23.16	26,370,556	-0.09(-0.37%)
Mar 22, 2005	23.87	23.87	23.18	23.25	22,369,834	-0.48(-2.04%)
Mar 21, 2005	23.79	23.84	23.54	23.73	17,265,024	-0.15(-0.61%)
Mar 18, 2005	23.98	24.04	23.75	23.88	27,306,490	-0.09(-0.39%)
Mar 17, 2005	24.02	24.06	23.80	23.97	13,625,194	-0.07(-0.28%)
Mar 16, 2005	24.04	24.14	23.90	24.04	20,215,798	+0.00(+0.00%)
Mar 15, 2005	24.21	24.32	24.00	24.04	12,980,325	-0.13(-0.55%)
Mar 14, 2005	23.94	24.20	23.78	24.17	19,752,506	+0.23(+0.94%)
Mar 11, 2005	24.04	24.12	23.87	23.94	14,021,375	-0.17(-0.69%)
Mar 10, 2005	24.19	24.27	24.06	24.11	17,951,216	-0.07(-0.30%)
Mar 09, 2005	24.35	24.41	24.10	24.18	26,615,172	-0.31(-1.27%)
Mar 08, 2005	24.69	24.72	24.47	24.49	14,982,194	-0.27(-1.07%)
Mar 07, 2005	24.87	24.90	24.74	24.76	16,989,794	-0.11(-0.45%)
Mar 04, 2005	24.70	25.06	24.61	24.87	19,150,466	+0.33(+1.35%)
Mar 03, 2005	24.63	24.65	24.34	24.54	12,626,522	+0.01(+0.05%)
Mar 02, 2005	24.53	24.81	24.45	24.53	14,164,345	-0.07(-0.27%)
Mar 01, 2005	24.53	24.76	24.45	24.59	15,338,863	+0.36(+1.48%)
Feb 28, 2005	24.51	24.55	24.22	24.24	17,198,366	-0.28(-1.14%)
Feb 25, 2005	24.32	24.59	24.30	24.51	13,235,498	+0.19(+0.79%)
Feb 24, 2005	24.22	24.46	24.17	24.32	13,759,115	+0.13(+0.55%)
Feb 23, 2005	23.99	24.26	23.87	24.19	18,927,114	+0.36(+1.53%)
Feb 22, 2005	24.21	24.29	23.80	23.82	22,443,732	-0.38(-1.59%)
Feb 18, 2005	24.30	24.37	24.07	24.21	26,828,872	-0.18(-0.73%)
Feb 17, 2005	24.72	24.78	24.39	24.39	18,332,316	-0.36(-1.47%)
Feb 16, 2005	24.76	24.82	24.65	24.75	14,447,417	-0.15(-0.59%)
Feb 15, 2005	24.98	25.03	24.83	24.90	12,284,030	+0.03(+0.13%)
Feb 14, 2005	24.91	24.91	24.71	24.87	10,083,241	+0.01(+0.05%)
Feb 11, 2005	24.73	24.92	24.63	24.85	16,101,666	+0.02(+0.08%)
Feb 10, 2005	24.91	24.97	24.79	24.83	13,380,880	-0.03(-0.13%)
Feb 09, 2005	24.94	25.02	24.83	24.87	10,684,224	-0.17(-0.69%)
Feb 08, 2005	25.14	25.19	24.99	25.04	11,430,287	-0.14(-0.55%)
Feb 07, 2005	25.00	25.24	24.93	25.18	14,233,567	+0.19(+0.74%)
Feb 04, 2005	24.83	25.02	24.80	24.99	16,080,100	+0.20(+0.80%)
Feb 03, 2005	24.85	24.89	24.77	24.79	16,193,661	-0.09(-0.35%)
Feb 02, 2005	24.87	24.89	24.79	24.88	19,827,760	+0.01(+0.05%)
Feb 01, 2005	24.87	24.96	24.73	24.87	21,136,802	+0.11(+0.46%)
Jan 31, 2005	24.72	24.80	24.69	24.75	21,282,184	+0.22(+0.89%)
Jan 28, 2005	24.45	24.53	24.29	24.53	23,046,978	+0.17(+0.68%)
Jan 27, 2005	24.28	24.47	24.21	24.37	14,766,081	-0.05(-0.22%)
Jan 26, 2005	24.40	24.53	24.37	24.42	21,951,484	-0.02(-0.08%)
Jan 25, 2005	24.53	24.67	24.42	24.44	15,060,163	-0.01(-0.05%)
Jan 24, 2005	24.44	24.68	24.37	24.45	19,410,466	+0.02(+0.08%)
Jan 21, 2005	24.70	24.86	24.43	24.43	21,376,592	-0.27(-1.07%)
Jan 20, 2005	25.06	25.08	24.61	24.70	22,984,088	-0.39(-1.56%)
Jan 19, 2005	25.20	25.50	25.08	25.09	23,897,402	-0.37(-1.46%)
Jan 18, 2005	25.00	25.52	24.88	25.46	14,672,578	+0.39(+1.56%)
Jan 14, 2005	25.05	25.18	24.96	25.07	11,079,349	+0.03(+0.11%)
Jan 13, 2005	25.20	25.45	25.00	25.04	14,548,159	-0.15(-0.58%)
Jan 12, 2005	25.20	25.22	24.91	25.19	13,687,479	+0.06(+0.24%)
Jan 11, 2005	25.26	25.36	25.13	25.13	13,522,190	-0.25(-0.97%)
Jan 10, 2005	25.38	25.54	25.23	25.38	14,002,072	-0.09(-0.34%)
Jan 07, 2005	25.65	25.77	25.46	25.46	15,037,693	-0.21(-0.80%)
Jan 06, 2005	25.71	25.85	25.62	25.67	13,747,804	+0.15(+0.57%)
Jan 05, 2005	25.59	25.81	25.46	25.52	14,734,562	+0.05(+0.21%)
Jan 04, 2005	25.85	25.90	25.41	25.47	17,133,516	-0.49(-1.89%)

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.