Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.00	14.11	13.85	13.94	45,140,920	-0.06(-0.44%)
Feb 27, 2006	14.11	14.13	13.88	14.00	56,703,228	-0.30(-2.13%)
Feb 24, 2006	14.51	14.54	14.22	14.30	35,557,044	-0.20(-1.36%)
Feb 23, 2006	14.62	14.82	14.46	14.50	29,957,356	-0.13(-0.88%)
Feb 22, 2006	14.62	14.90	14.48	14.63	40,673,264	-0.05(-0.31%)
Feb 21, 2006	15.00	15.06	14.52	14.68	44,628,368	-0.33(-2.18%)
Feb 17, 2006	15.15	15.22	14.86	15.00	55,355,672	-0.18(-1.20%)
Feb 16, 2006	15.83	15.90	15.07	15.19	76,757,744	-0.38(-2.44%)
Feb 15, 2006	15.44	15.60	15.28	15.57	39,174,496	+0.15(+0.99%)
Feb 14, 2006	15.21	15.42	15.06	15.41	33,480,808	+0.30(+2.01%)
Feb 13, 2006	15.06	15.25	14.88	15.11	30,138,118	-0.08(-0.50%)
Feb 10, 2006	15.25	15.30	15.03	15.19	35,039,192	-0.09(-0.60%)
Feb 09, 2006	15.36	15.74	15.22	15.28	56,198,080	-0.02(-0.10%)
Feb 08, 2006	15.14	15.29	14.99	15.29	48,268,464	+0.46(+3.08%)
Feb 07, 2006	14.55	14.86	14.49	14.84	44,452,216	+0.32(+2.20%)
Feb 06, 2006	14.18	14.58	14.14	14.52	35,597,072	+0.30(+2.14%)
Feb 03, 2006	14.38	14.42	13.90	14.21	39,660,096	-0.14(-0.95%)
Feb 02, 2006	14.64	14.87	14.32	14.35	34,147,132	-0.36(-2.43%)
Feb 01, 2006	14.43	14.79	14.34	14.71	47,221,076	+0.21(+1.47%)
Jan 31, 2006	14.82	14.84	14.36	14.49	48,518,048	-0.40(-2.71%)
Jan 30, 2006	15.11	15.15	14.80	14.90	21,608,164	-0.13(-0.86%)
Jan 27, 2006	15.19	15.22	14.83	15.03	39,925,820	+0.02(+0.10%)
Jan 26, 2006	14.43	15.03	14.48	15.01	54,640,512	+0.58(+4.01%)
Jan 25, 2006	14.59	14.62	14.30	14.43	34,395,508	-0.01(-0.05%)
Jan 24, 2006	14.47	14.71	14.27	14.44	41,766,464	+0.00(+0.00%)
Jan 23, 2006	14.61	14.69	14.39	14.44	34,022,236	-0.07(-0.47%)
Jan 20, 2006	15.13	15.22	14.46	14.51	48,437,832	-0.70(-4.60%)
Jan 19, 2006	15.42	15.55	15.08	15.21	59,732,252	+0.19(+1.27%)
Jan 18, 2006	15.00	15.37	14.86	15.02	59,737,640	-0.02(-0.10%)
Jan 17, 2006	14.99	15.04	14.77	15.03	44,582,816	-0.30(-1.94%)
Jan 13, 2006	15.52	15.53	15.16	15.33	57,251,212	-0.51(-3.22%)
Jan 12, 2006	15.64	16.02	15.41	15.84	64,499,792	+0.13(+0.82%)
Jan 11, 2006	15.13	15.80	14.96	15.71	62,609,848	+0.65(+4.35%)
Jan 10, 2006	14.83	15.09	14.78	15.06	34,957,112	+0.21(+1.38%)
Jan 09, 2006	14.74	14.90	14.70	14.85	24,579,586	+0.11(+0.77%)
Jan 06, 2006	14.36	14.79	14.30	14.74	35,943,776	+0.51(+3.58%)
Jan 05, 2006	14.04	14.27	14.04	14.23	24,161,308	+0.16(+1.14%)
Jan 04, 2006	13.96	14.14	13.85	14.07	22,387,542	+0.12(+0.87%)
Jan 03, 2006	13.72	13.99	13.42	13.95	22,515,412	+0.30(+2.17%)
Dec 30, 2005	13.69	13.80	13.60	13.65	13,682,231	-0.09(-0.66%)
Dec 29, 2005	13.85	13.95	13.72	13.74	10,406,737	-0.11(-0.82%)
Dec 28, 2005	13.83	13.92	13.70	13.85	17,594,676	+0.02(+0.11%)
Dec 27, 2005	14.05	14.12	13.81	13.84	9,419,509	-0.16(-1.14%)
Dec 23, 2005	13.99	14.16	13.94	14.00	9,349,273	+0.05(+0.38%)
Dec 22, 2005	13.80	14.01	13.80	13.95	18,092,294	+0.14(+0.99%)
Dec 21, 2005	13.82	14.08	13.74	13.81	24,149,032	-0.11(-0.82%)
Dec 20, 2005	14.02	14.10	13.78	13.92	25,892,892	-0.10(-0.71%)
Dec 19, 2005	14.43	14.50	13.98	14.02	27,198,300	-0.38(-2.64%)
Dec 16, 2005	14.47	14.55	14.40	14.40	32,277,738	-0.07(-0.47%)
Dec 15, 2005	14.45	14.51	14.37	14.47	19,907,150	+0.02(+0.16%)
Dec 14, 2005	14.53	14.57	14.38	14.45	28,526,678	-0.16(-1.09%)
Dec 13, 2005	14.49	14.81	14.46	14.61	27,974,790	+0.07(+0.47%)
Dec 12, 2005	14.30	14.60	14.32	14.54	25,079,448	+0.24(+1.65%)
Dec 09, 2005	14.12	14.32	14.01	14.30	26,586,542	+0.05(+0.37%)
Dec 08, 2005	14.50	14.62	14.14	14.25	42,191,440	-0.20(-1.37%)
Dec 07, 2005	14.38	14.56	14.37	14.45	31,601,250	+0.03(+0.21%)
Dec 06, 2005	14.18	14.60	14.17	14.42	40,224,800	+0.31(+2.21%)
Dec 05, 2005	14.24	14.38	14.00	14.11	26,147,450	-0.22(-1.54%)
Dec 02, 2005	14.20	14.44	14.16	14.33	28,570,748	+0.14(+1.02%)
Dec 01, 2005	13.85	14.30	13.82	14.18	42,223,088	+0.40(+2.93%)
Nov 30, 2005	13.85	13.91	13.72	13.78	18,902,600	-0.04(-0.28%)
Nov 29, 2005	13.81	13.97	13.75	13.82	21,782,562	+0.05(+0.33%)
Nov 28, 2005	13.95	13.98	13.72	13.77	24,625,470	-0.15(-1.09%)
Nov 25, 2005	13.62	14.07	13.62	13.92	19,878,428	+0.27(+1.95%)
Nov 23, 2005	13.35	13.74	13.31	13.66	29,672,326	+0.31(+2.34%)
Nov 22, 2005	13.25	13.66	13.22	13.34	28,764,186	+0.10(+0.75%)
Nov 21, 2005	13.10	13.34	12.49	13.25	19,361,638	+0.13(+0.99%)
Nov 18, 2005	13.33	13.44	13.02	13.12	32,637,930	-0.08(-0.58%)
Nov 17, 2005	13.09	13.22	12.95	13.19	64,688,860	-0.33(-2.42%)
Nov 16, 2005	13.53	13.62	13.37	13.52	24,410,360	+0.02(+0.17%)
Nov 15, 2005	13.63	13.70	13.43	13.50	21,880,288	-0.14(-1.00%)
Nov 14, 2005	13.65	13.81	13.60	13.63	20,304,320	-0.03(-0.22%)
Nov 11, 2005	13.66	13.77	13.49	13.66	22,664,712	+0.02(+0.17%)
Nov 10, 2005	13.59	13.70	13.39	13.64	20,714,414	+0.01(+0.06%)
Nov 09, 2005	13.34	13.66	13.23	13.63	38,111,888	+0.33(+2.46%)
Nov 08, 2005	13.03	13.50	13.01	13.31	44,381,132	+0.28(+2.16%)
Nov 07, 2005	12.92	13.09	12.86	13.03	23,545,234	+0.21(+1.60%)
Nov 04, 2005	12.87	13.00	12.75	12.82	24,239,852	-0.03(-0.24%)
Nov 03, 2005	12.69	13.01	12.61	12.85	42,496,164	+0.38(+3.05%)
Nov 02, 2005	12.23	12.53	12.22	12.47	44,312,168	+0.27(+2.25%)
Nov 01, 2005	12.39	12.42	12.14	12.20	32,039,700	-0.25(-2.02%)
Oct 31, 2005	12.46	12.60	12.45	12.45	26,400,388	+0.00(+0.00%)
Oct 28, 2005	12.55	12.55	12.28	12.45	42,438,916	-0.27(-2.09%)
Oct 27, 2005	12.83	12.92	12.71	12.71	19,906,998	-0.17(-1.30%)
Oct 26, 2005	13.03	13.08	12.83	12.88	21,904,256	-0.20(-1.51%)
Oct 25, 2005	12.93	13.16	12.93	13.08	20,486,910	+0.11(+0.82%)
Oct 24, 2005	12.93	12.97	12.72	12.97	16,321,294	+0.09(+0.71%)
Oct 21, 2005	13.09	13.09	12.80	12.88	29,031,312	-0.05(-0.41%)
Oct 20, 2005	13.01	13.14	12.83	12.93	26,409,126	-0.08(-0.58%)
Oct 19, 2005	12.93	13.01	12.64	13.01	30,428,818	-0.10(-0.76%)
Oct 18, 2005	13.05	13.15	12.96	13.11	20,786,264	-0.11(-0.81%)
Oct 17, 2005	13.18	13.24	13.06	13.22	16,723,870	+0.03(+0.23%)
Oct 14, 2005	13.21	13.28	13.05	13.18	23,287,128	-0.02(-0.17%)
Oct 13, 2005	13.06	13.31	12.96	13.21	33,970,316	+0.31(+2.42%)
Oct 12, 2005	12.79	12.96	12.74	12.90	32,650,612	+0.09(+0.71%)
Oct 11, 2005	12.87	13.01	12.70	12.80	28,795,922	-0.02(-0.12%)
Oct 10, 2005	12.82	12.96	12.67	12.82	27,353,506	-0.02(-0.18%)
Oct 07, 2005	12.72	12.93	12.70	12.84	26,627,360	+0.16(+1.26%)
Oct 06, 2005	12.71	12.86	12.59	12.68	43,026,120	+0.01(+0.06%)
Oct 05, 2005	12.87	12.93	12.68	12.68	17,780,520	-0.20(-1.54%)
Oct 04, 2005	12.94	13.18	12.85	12.87	16,620,875	-0.05(-0.35%)
Oct 03, 2005	13.01	13.12	12.92	12.92	21,118,202	+0.02(+0.12%)
Sep 30, 2005	12.87	12.99	12.78	12.90	23,799,166	+0.05(+0.35%)
Sep 29, 2005	12.70	12.93	12.58	12.86	19,032,970	+0.14(+1.08%)
Sep 28, 2005	12.77	12.86	12.61	12.72	18,266,432	+0.03(+0.24%)
Sep 27, 2005	12.83	12.89	12.57	12.69	22,509,860	-0.14(-1.13%)
Sep 26, 2005	13.00	13.07	12.75	12.83	21,261,176	-0.05(-0.41%)
Sep 23, 2005	12.89	13.02	12.73	12.89	16,039,849	+0.03(+0.24%)
Sep 22, 2005	12.86	13.03	12.71	12.86	20,386,472	+0.06(+0.48%)
Sep 21, 2005	13.02	13.04	12.78	12.80	21,606,232	-0.20(-1.52%)
Sep 20, 2005	13.26	13.34	12.96	12.99	26,363,294	-0.30(-2.23%)
Sep 19, 2005	13.60	13.63	13.09	13.29	26,599,640	-0.34(-2.51%)
Sep 16, 2005	13.73	13.74	13.47	13.63	27,259,914	-0.08(-0.56%)
Sep 15, 2005	13.63	13.75	13.50	13.71	30,020,602	+0.14(+1.07%)
Sep 14, 2005	13.79	13.84	13.50	13.57	23,837,020	-0.20(-1.44%)
Sep 13, 2005	13.64	13.92	13.57	13.76	31,559,418	+0.24(+1.74%)
Sep 12, 2005	13.66	13.66	13.52	13.53	14,420,604	-0.14(-1.06%)
Sep 09, 2005	13.57	13.72	13.47	13.67	22,314,578	+0.15(+1.13%)
Sep 08, 2005	13.44	13.68	13.40	13.52	29,536,674	+0.12(+0.91%)
Sep 07, 2005	13.47	13.48	13.25	13.40	26,924,232	-0.13(-0.96%)
Sep 06, 2005	13.53	13.57	13.43	13.53	23,201,812	+0.06(+0.45%)
Sep 02, 2005	13.57	13.63	13.37	13.47	15,805,733	-0.02(-0.17%)
Sep 01, 2005	13.88	13.88	13.42	13.49	41,787,756	-0.45(-3.22%)
Aug 31, 2005	13.69	13.94	13.66	13.94	21,967,024	+0.17(+1.21%)
Aug 30, 2005	13.68	13.77	13.64	13.77	18,771,716	-0.02(-0.11%)
Aug 29, 2005	13.60	13.85	13.58	13.79	17,266,750	+0.12(+0.89%)
Aug 26, 2005	13.71	13.76	13.55	13.66	22,352,854	-0.02(-0.17%)
Aug 25, 2005	13.77	13.85	13.67	13.69	18,110,622	-0.02(-0.17%)
Aug 24, 2005	13.90	14.08	13.70	13.71	29,073,654	-0.28(-2.01%)
Aug 23, 2005	14.04	14.08	13.95	13.99	23,962,092	-0.10(-0.70%)
Aug 22, 2005	13.86	14.09	13.85	14.09	32,887,040	+0.27(+1.93%)
Aug 19, 2005	13.79	13.91	13.75	13.82	32,411,360	+0.04(+0.28%)
Aug 18, 2005	13.77	13.92	13.71	13.79	34,034,160	-0.08(-0.55%)
Aug 17, 2005	13.61	13.99	13.61	13.86	79,060,680	+0.80(+6.11%)
Aug 16, 2005	13.23	13.28	13.03	13.06	32,320,220	-0.36(-2.66%)
Aug 15, 2005	13.29	13.53	13.22	13.42	21,360,400	+0.17(+1.26%)
Aug 12, 2005	13.39	13.52	13.17	13.25	29,805,538	-0.28(-2.08%)
Aug 11, 2005	13.22	13.56	13.10	13.53	29,388,294	+0.30(+2.24%)
Aug 10, 2005	13.61	13.79	13.21	13.24	32,220,746	-0.29(-2.14%)
Aug 09, 2005	13.50	13.63	13.44	13.53	16,566,607	+0.11(+0.85%)
Aug 08, 2005	13.65	13.66	13.34	13.41	20,510,064	-0.17(-1.23%)
Aug 05, 2005	13.62	13.77	13.51	13.58	22,044,876	-0.08(-0.56%)
Aug 04, 2005	13.92	13.93	13.63	13.66	19,261,838	-0.35(-2.50%)
Aug 03, 2005	14.02	14.07	13.92	14.01	15,874,496	-0.13(-0.91%)
Aug 02, 2005	13.85	14.15	13.80	14.14	29,570,408	+0.26(+1.86%)
Aug 01, 2005	14.12	14.14	13.72	13.88	29,994,382	-0.18(-1.30%)
Jul 29, 2005	13.92	14.11	13.79	14.06	30,604,164	+0.15(+1.09%)
Jul 28, 2005	13.76	14.06	13.71	13.91	18,943,552	+0.13(+0.94%)
Jul 27, 2005	13.87	13.88	13.55	13.78	25,534,172	-0.11(-0.82%)
Jul 26, 2005	13.79	13.92	13.72	13.89	20,674,226	+0.06(+0.44%)
Jul 25, 2005	13.82	14.08	13.81	13.83	20,201,462	-0.09(-0.66%)
Jul 22, 2005	13.90	14.03	13.65	13.92	18,872,634	+0.08(+0.60%)
Jul 21, 2005	13.90	14.07	13.73	13.84	36,050,540	-0.15(-1.09%)
Jul 20, 2005	13.20	14.06	13.18	13.99	77,115,408	+0.53(+3.96%)
Jul 19, 2005	13.16	13.47	13.03	13.46	29,514,832	+0.36(+2.73%)
Jul 18, 2005	13.12	13.15	12.98	13.10	15,300,695	-0.10(-0.75%)
Jul 15, 2005	13.20	13.24	13.03	13.20	22,625,208	-0.03(-0.23%)
Jul 14, 2005	13.13	13.31	13.03	13.23	29,002,368	+0.20(+1.52%)
Jul 13, 2005	12.93	13.05	12.82	13.03	27,726,832	+0.02(+0.18%)
Jul 12, 2005	13.04	13.22	12.94	13.01	33,569,508	-0.08(-0.58%)
Jul 11, 2005	12.74	13.09	12.74	13.09	34,942,696	+0.41(+3.24%)
Jul 08, 2005	12.47	12.72	12.39	12.68	27,151,660	+0.24(+1.96%)
Jul 07, 2005	12.18	12.45	12.17	12.43	31,119,994	+0.17(+1.36%)
Jul 06, 2005	12.36	12.39	12.25	12.26	21,798,430	-0.11(-0.92%)
Jul 05, 2005	12.23	12.45	12.18	12.38	22,028,276	+0.10(+0.81%)
Jul 01, 2005	12.36	12.45	12.25	12.28	17,813,130	-0.03(-0.25%)
Jun 30, 2005	12.28	12.49	12.26	12.31	26,608,006	-0.02(-0.12%)
Jun 29, 2005	12.45	12.55	12.26	12.32	21,423,474	-0.08(-0.67%)
Jun 28, 2005	12.42	12.49	12.36	12.41	21,504,448	+0.06(+0.49%)
Jun 27, 2005	12.53	12.55	12.33	12.35	22,856,904	-0.17(-1.34%)
Jun 24, 2005	12.84	12.92	12.52	12.52	23,865,248	-0.35(-2.72%)
Jun 23, 2005	12.88	13.14	12.81	12.87	47,066,184	+0.02(+0.12%)
Jun 22, 2005	12.80	12.86	12.69	12.85	21,965,902	+0.15(+1.20%)
Jun 21, 2005	12.68	12.80	12.64	12.70	24,439,940	+0.02(+0.12%)
Jun 20, 2005	12.74	12.80	12.64	12.68	24,036,562	-0.17(-1.36%)
Jun 17, 2005	13.02	13.03	12.74	12.86	35,885,284	+0.02(+0.18%)
Jun 16, 2005	12.85	13.06	12.74	12.83	36,418,932	-0.01(-0.06%)
Jun 15, 2005	12.90	12.95	12.56	12.84	31,608,260	-0.02(-0.12%)
Jun 14, 2005	12.89	13.00	12.80	12.86	21,672,990	-0.06(-0.47%)
Jun 13, 2005	12.92	13.09	12.87	12.92	26,673,980	-0.13(-0.99%)
Jun 10, 2005	13.18	13.20	12.90	13.05	33,607,316	-0.19(-1.44%)
Jun 09, 2005	12.80	13.26	12.80	13.24	47,120,448	+0.39(+3.02%)
Jun 08, 2005	12.71	12.91	12.61	12.85	33,548,348	+0.24(+1.87%)
Jun 07, 2005	12.84	12.96	12.60	12.61	33,961,168	-0.18(-1.43%)
Jun 06, 2005	12.82	12.83	12.64	12.80	32,503,662	-0.04(-0.30%)
Jun 03, 2005	12.83	12.88	12.71	12.83	27,647,254	+0.01(+0.06%)
Jun 02, 2005	12.61	12.83	12.60	12.83	32,644,060	+0.18(+1.44%)
Jun 01, 2005	12.49	12.79	12.48	12.64	32,936,368	+0.15(+1.22%)
May 31, 2005	12.76	12.78	12.48	12.49	35,398,856	-0.18(-1.38%)
May 27, 2005	12.67	12.69	12.44	12.67	22,781,958	-0.03(-0.24%)
May 26, 2005	12.54	12.74	12.53	12.70	39,705,728	+0.22(+1.77%)
May 25, 2005	12.46	12.54	12.35	12.48	27,121,454	-0.06(-0.48%)
May 24, 2005	12.11	12.55	12.10	12.54	44,534,992	+0.34(+2.81%)
May 23, 2005	12.06	12.24	12.02	12.20	45,144,232	+0.14(+1.14%)
May 20, 2005	12.02	12.10	11.90	12.06	36,118,096	+0.10(+0.83%)
May 19, 2005	12.03	12.18	11.86	11.96	47,372,628	-0.17(-1.38%)
May 18, 2005	11.98	12.23	11.76	12.13	103,934,256	-0.08(-0.62%)
May 17, 2005	12.22	12.29	12.11	12.20	39,207,176	-0.02(-0.19%)
May 16, 2005	12.19	12.29	12.15	12.23	21,518,694	-0.07(-0.56%)
May 13, 2005	11.98	12.42	11.95	12.29	45,746,764	+0.36(+3.00%)
May 12, 2005	11.97	12.13	11.88	11.94	29,657,596	-0.05(-0.38%)
May 11, 2005	12.03	12.05	11.85	11.98	25,998,454	-0.05(-0.38%)
May 10, 2005	11.85	12.08	11.80	12.03	34,651,268	+0.10(+0.83%)
May 09, 2005	11.88	11.95	11.78	11.93	20,539,834	+0.04(+0.32%)
May 06, 2005	11.84	11.91	11.66	11.89	27,311,624	+0.12(+1.03%)
May 05, 2005	11.69	11.87	11.57	11.77	40,353,204	+0.05(+0.39%)
May 04, 2005	11.50	11.75	11.50	11.72	27,896,268	+0.24(+2.12%)
May 03, 2005	11.43	11.64	11.43	11.48	29,275,238	+0.01(+0.07%)
May 02, 2005	11.38	11.53	11.34	11.47	26,237,470	+0.16(+1.41%)
Apr 29, 2005	11.36	11.40	11.01	11.31	39,149,496	-0.01(-0.07%)
Apr 28, 2005	11.26	11.52	11.24	11.32	33,740,396	-0.04(-0.33%)
Apr 27, 2005	11.31	11.50	11.22	11.36	28,376,576	-0.05(-0.47%)
Apr 26, 2005	11.34	11.68	11.32	11.41	30,789,010	+0.01(+0.07%)
Apr 25, 2005	11.45	11.53	11.32	11.40	26,514,120	+0.02(+0.20%)
Apr 22, 2005	11.48	11.53	11.25	11.38	29,817,900	-0.13(-1.12%)
Apr 21, 2005	11.43	11.56	11.28	11.51	40,396,800	+0.28(+2.51%)
Apr 20, 2005	11.69	11.82	11.21	11.23	53,121,608	-0.18(-1.60%)
Apr 19, 2005	11.45	11.47	11.19	11.41	53,132,632	+0.11(+0.94%)
Apr 18, 2005	11.21	11.43	11.12	11.31	45,138,028	+0.27(+2.48%)
Apr 15, 2005	11.48	11.55	10.90	11.03	94,108,264	-0.58(-4.98%)
Apr 14, 2005	11.83	11.89	11.59	11.61	43,559,648	-0.14(-1.23%)
Apr 13, 2005	12.04	12.06	11.74	11.75	54,690,800	-0.36(-2.95%)
Apr 12, 2005	12.16	12.20	11.88	12.11	42,947,152	-0.06(-0.50%)
Apr 11, 2005	12.25	12.29	12.16	12.17	15,663,722	-0.05(-0.44%)
Apr 08, 2005	12.31	12.36	12.20	12.23	19,428,182	-0.06(-0.50%)
Apr 07, 2005	12.18	12.32	12.17	12.29	24,527,524	+0.11(+0.94%)
Apr 06, 2005	12.31	12.39	12.16	12.17	27,079,614	-0.02(-0.12%)
Apr 05, 2005	12.27	12.31	12.13	12.19	34,087,448	-0.02(-0.19%)
Apr 04, 2005	12.17	12.31	12.13	12.21	31,563,804	+0.03(+0.25%)
Apr 01, 2005	12.52	12.53	12.13	12.18	37,024,172	-0.18(-1.48%)
Mar 31, 2005	12.68	12.68	12.34	12.36	34,778,796	-0.30(-2.34%)
Mar 30, 2005	12.46	12.70	12.44	12.66	41,775,948	+0.25(+2.02%)
Mar 29, 2005	12.48	12.58	12.36	12.41	32,712,116	-0.11(-0.85%)
Mar 28, 2005	12.70	12.78	12.50	12.52	27,998,334	-0.14(-1.08%)
Mar 24, 2005	12.44	12.71	12.37	12.65	55,490,076	+0.32(+2.59%)
Mar 23, 2005	12.03	12.48	12.03	12.33	48,445,024	+0.30(+2.53%)
Mar 22, 2005	12.25	12.32	12.03	12.03	32,674,796	-0.15(-1.25%)
Mar 21, 2005	12.20	12.30	12.04	12.18	29,400,652	+0.02(+0.12%)
Mar 18, 2005	12.28	12.35	12.15	12.17	28,540,870	-0.14(-1.11%)
Mar 17, 2005	12.22	12.36	12.17	12.30	26,269,292	+0.11(+0.87%)
Mar 16, 2005	12.24	12.45	12.16	12.20	34,373,624	-0.13(-1.05%)
Mar 15, 2005	12.61	12.61	12.27	12.32	34,124,468	-0.25(-2.00%)
Mar 14, 2005	12.54	12.60	12.41	12.58	25,274,512	+0.10(+0.79%)
Mar 11, 2005	12.84	12.87	12.48	12.48	45,361,960	-0.33(-2.55%)
Mar 10, 2005	12.71	12.82	12.55	12.80	31,130,644	+0.13(+1.02%)
Mar 09, 2005	12.78	12.90	12.64	12.68	36,748,860	-0.12(-0.95%)
Mar 08, 2005	12.98	13.08	12.76	12.80	48,491,868	-0.25(-1.92%)
Mar 07, 2005	12.83	13.15	12.80	13.05	40,764,764	+0.21(+1.60%)
Mar 04, 2005	13.11	13.13	12.77	12.84	47,229,648	-0.17(-1.29%)
Mar 03, 2005	13.15	13.15	12.77	13.01	59,370,352	-0.09(-0.70%)
Mar 02, 2005	13.19	13.32	13.00	13.10	44,129,740	-0.34(-2.55%)

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.