Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	58.25	58.19	57.37	57.48	45,961,556	-0.77(-1.32%)
Feb 27, 2006	58.12	58.51	58.07	58.25	25,990,650	+0.16(+0.27%)
Feb 24, 2006	57.57	58.09	57.38	58.09	29,035,814	+0.46(+0.80%)
Feb 23, 2006	57.62	58.03	57.32	57.63	48,988,664	-0.04(-0.07%)
Feb 22, 2006	57.38	57.82	57.01	57.67	36,237,536	+0.39(+0.68%)
Feb 21, 2006	57.64	57.76	56.90	57.28	26,739,914	-0.25(-0.44%)
Feb 17, 2006	57.67	57.74	57.26	57.54	22,170,338	-0.12(-0.21%)
Feb 16, 2006	57.35	57.68	57.12	57.66	38,210,952	+0.51(+0.89%)
Feb 15, 2006	56.63	57.15	56.37	57.15	51,583,688	+0.50(+0.88%)
Feb 14, 2006	56.06	56.85	55.68	56.65	58,241,708	+0.65(+1.16%)
Feb 13, 2006	56.26	56.35	55.72	56.00	37,607,780	-0.37(-0.66%)
Feb 10, 2006	56.37	56.57	55.73	56.37	39,574,880	-0.12(-0.21%)
Feb 09, 2006	56.85	57.29	56.42	56.49	41,860,300	-0.29(-0.52%)
Feb 08, 2006	56.56	56.90	56.14	56.78	45,459,144	+0.34(+0.60%)
Feb 07, 2006	57.24	57.49	56.35	56.44	52,856,832	-0.91(-1.59%)
Feb 06, 2006	56.94	57.38	56.64	57.35	31,243,580	+0.51(+0.89%)
Feb 03, 2006	56.87	57.41	56.63	56.85	54,033,884	-0.17(-0.31%)
Feb 02, 2006	57.81	57.89	56.75	57.02	59,030,748	-0.87(-1.50%)
Feb 01, 2006	57.42	57.98	57.39	57.89	44,207,592	+0.59(+1.04%)
Jan 31, 2006	57.40	57.78	57.13	57.30	48,138,512	-0.17(-0.29%)
Jan 30, 2006	57.58	57.80	57.39	57.47	35,569,588	-0.17(-0.29%)
Jan 27, 2006	57.45	58.00	57.23	57.63	36,673,028	+0.25(+0.44%)
Jan 26, 2006	56.72	57.38	56.56	57.38	49,231,600	+0.85(+1.50%)
Jan 25, 2006	56.54	56.71	56.05	56.53	41,145,888	+0.14(+0.25%)
Jan 24, 2006	55.79	56.57	55.79	56.39	46,428,868	+0.63(+1.12%)
Jan 23, 2006	55.64	55.88	55.43	55.76	38,489,624	+0.17(+0.31%)
Jan 20, 2006	56.25	56.33	55.30	55.59	54,975,580	-0.64(-1.14%)
Jan 19, 2006	55.48	56.37	55.39	56.23	33,841,760	+0.89(+1.60%)
Jan 18, 2006	54.96	55.44	54.88	55.34	39,648,368	-0.12(-0.21%)
Jan 17, 2006	55.42	55.48	55.07	55.46	34,067,904	-0.26(-0.47%)
Jan 13, 2006	55.65	55.81	55.45	55.72	26,049,112	+0.02(+0.04%)
Jan 12, 2006	55.79	56.02	55.48	55.70	31,016,048	-0.20(-0.35%)
Jan 11, 2006	56.02	56.02	55.47	55.90	37,364,336	-0.10(-0.17%)
Jan 10, 2006	55.22	55.99	55.19	55.99	34,256,924	+0.50(+0.90%)
Jan 09, 2006	55.13	55.74	55.10	55.49	28,139,324	+0.36(+0.66%)
Jan 06, 2006	54.74	55.16	54.39	55.13	33,932,924	+0.65(+1.19%)
Jan 05, 2006	54.18	54.48	54.05	54.48	29,940,638	+0.29(+0.54%)
Jan 04, 2006	53.94	54.37	53.76	54.19	37,621,920	+0.29(+0.54%)
Jan 03, 2006	53.23	53.97	52.31	53.89	51,170,796	+1.05(+1.99%)
Dec 30, 2005	52.87	53.05	52.63	52.84	42,754,392	-0.34(-0.64%)
Dec 29, 2005	53.46	53.63	53.18	53.18	26,368,944	-0.29(-0.53%)
Dec 28, 2005	53.26	53.61	53.03	53.47	25,870,444	+0.32(+0.60%)
Dec 27, 2005	54.17	54.20	53.12	53.15	33,083,658	-0.81(-1.50%)
Dec 23, 2005	53.93	54.49	53.82	53.96	19,261,920	+0.13(+0.24%)
Dec 22, 2005	53.66	53.86	53.37	53.83	26,041,284	+0.14(+0.27%)
Dec 21, 2005	53.15	53.84	53.13	53.69	38,091,252	+0.64(+1.21%)
Dec 20, 2005	53.00	53.48	52.70	53.05	36,317,464	-0.02(-0.03%)
Dec 19, 2005	53.73	53.83	52.91	53.06	28,970,786	-0.67(-1.24%)
Dec 16, 2005	54.20	54.29	53.70	53.73	27,121,870	-0.19(-0.35%)
Dec 15, 2005	54.47	54.50	53.64	53.92	40,296,368	-0.55(-1.02%)
Dec 14, 2005	54.54	54.77	54.19	54.47	34,056,668	-0.06(-0.12%)
Dec 13, 2005	54.39	54.67	54.10	54.54	31,284,868	+0.08(+0.15%)
Dec 12, 2005	54.50	54.62	54.08	54.46	30,529,038	+0.09(+0.17%)
Dec 09, 2005	54.17	54.46	53.79	54.36	27,906,994	+0.27(+0.50%)
Dec 08, 2005	54.05	54.50	53.62	54.09	42,027,728	+0.14(+0.26%)
Dec 07, 2005	54.19	54.31	53.66	53.95	29,558,178	-0.33(-0.61%)
Dec 06, 2005	54.34	54.71	54.13	54.28	33,437,962	+0.17(+0.31%)
Dec 05, 2005	54.42	54.46	53.79	54.12	32,725,820	-0.39(-0.71%)
Dec 02, 2005	54.33	54.50	53.95	54.50	30,016,272	+0.21(+0.39%)
Dec 01, 2005	53.67	54.53	53.40	54.29	47,215,508	+0.87(+1.63%)
Nov 30, 2005	53.41	53.68	53.12	53.42	48,463,776	+0.25(+0.48%)
Nov 29, 2005	53.14	53.51	52.94	53.17	28,955,382	+0.06(+0.10%)
Nov 28, 2005	53.95	53.97	52.91	53.11	31,057,084	-0.71(-1.32%)
Nov 25, 2005	53.81	53.96	53.67	53.82	7,450,973	-0.04(-0.07%)
Nov 23, 2005	53.70	54.13	53.67	53.86	26,883,226	+0.06(+0.12%)
Nov 22, 2005	53.43	53.94	53.29	53.80	26,779,436	+0.29(+0.53%)
Nov 21, 2005	53.06	53.61	52.68	53.51	38,837,740	+0.54(+1.02%)
Nov 18, 2005	52.77	53.13	52.56	52.98	36,486,788	+0.40(+0.77%)
Nov 17, 2005	51.83	52.60	51.81	52.57	28,035,028	+0.89(+1.73%)
Nov 16, 2005	51.74	51.87	51.15	51.68	35,869,976	+0.02(+0.03%)
Nov 15, 2005	52.34	52.46	51.60	51.66	44,394,592	-0.76(-1.45%)
Nov 14, 2005	52.67	52.71	52.07	52.42	30,721,468	-0.19(-0.36%)
Nov 11, 2005	52.31	52.66	52.23	52.61	24,827,486	+0.30(+0.58%)
Nov 10, 2005	51.99	52.47	51.27	52.31	43,673,988	+0.28(+0.53%)
Nov 09, 2005	51.79	52.35	51.57	52.03	37,581,516	+0.17(+0.34%)
Nov 08, 2005	51.80	51.93	51.53	51.86	26,782,088	-0.19(-0.37%)
Nov 07, 2005	52.10	52.31	51.68	52.05	26,218,308	+0.19(+0.37%)
Nov 04, 2005	51.94	52.09	51.43	51.86	33,463,468	-0.11(-0.21%)
Nov 03, 2005	52.11	52.40	51.69	51.97	54,458,520	+0.18(+0.35%)
Nov 02, 2005	50.62	51.79	50.57	51.79	42,001,844	+1.02(+2.01%)
Nov 01, 2005	50.71	50.98	50.37	50.77	38,163,476	+0.25(+0.50%)
Oct 31, 2005	50.24	51.12	50.22	50.51	44,604,192	+0.57(+1.14%)
Oct 28, 2005	49.46	50.11	49.12	49.94	48,637,896	+0.69(+1.40%)
Oct 27, 2005	50.08	50.16	49.06	49.25	34,652,012	-1.05(-2.09%)
Oct 26, 2005	50.45	51.15	50.14	50.31	46,355,884	-0.26(-0.52%)
Oct 25, 2005	50.85	51.00	50.11	50.57	40,818,100	-0.44(-0.85%)
Oct 24, 2005	50.03	51.00	49.83	51.00	38,617,152	+1.09(+2.19%)
Oct 21, 2005	49.61	50.20	49.52	49.91	55,973,712	+0.55(+1.11%)
Oct 20, 2005	50.22	50.41	49.01	49.36	59,696,168	-0.93(-1.86%)
Oct 19, 2005	49.03	50.30	48.61	50.30	53,818,728	+1.06(+2.16%)
Oct 18, 2005	49.83	49.92	49.18	49.24	41,320,132	-0.67(-1.35%)
Oct 17, 2005	49.76	50.16	49.28	49.91	40,662,032	+0.09(+0.17%)
Oct 14, 2005	49.40	49.91	48.56	49.82	66,640,312	+0.82(+1.68%)
Oct 13, 2005	48.81	49.21	48.35	49.00	61,313,008	+0.20(+0.41%)
Oct 12, 2005	49.46	49.74	48.51	48.80	80,225,296	-0.70(-1.41%)
Oct 11, 2005	50.41	50.62	49.50	49.50	43,336,732	-0.70(-1.39%)
Oct 10, 2005	50.88	50.91	50.13	50.20	20,992,652	-0.57(-1.12%)
Oct 07, 2005	50.43	50.89	50.37	50.77	30,372,848	+0.45(+0.90%)
Oct 06, 2005	50.85	51.11	49.78	50.31	73,339,744	-0.45(-0.89%)
Oct 05, 2005	52.09	52.27	50.77	50.77	51,351,232	-1.33(-2.55%)
Oct 04, 2005	52.99	53.14	52.10	52.10	17,540,406	-0.80(-1.51%)
Oct 03, 2005	52.58	53.11	52.62	52.90	33,342,756	+0.32(+0.60%)
Sep 30, 2005	52.30	52.62	52.10	52.58	36,637,800	+0.29(+0.55%)
Sep 29, 2005	51.72	52.39	51.33	52.29	30,915,792	+0.57(+1.10%)
Sep 28, 2005	51.93	51.99	51.27	51.72	27,249,398	-0.07(-0.14%)
Sep 27, 2005	51.89	52.15	51.45	51.80	34,189,120	-0.17(-0.34%)
Sep 26, 2005	51.97	52.15	51.63	51.97	28,883,032	+0.35(+0.67%)
Sep 23, 2005	51.62	51.72	50.88	51.62	34,317,152	+0.20(+0.39%)
Sep 22, 2005	51.42	51.57	50.77	51.42	43,411,104	+0.26(+0.51%)
Sep 21, 2005	51.90	51.96	51.16	51.16	34,584,964	-0.84(-1.61%)
Sep 20, 2005	52.00	53.00	51.92	52.00	37,264,968	-0.76(-1.44%)
Sep 19, 2005	53.01	53.05	52.51	52.76	30,953,420	-0.25(-0.48%)
Sep 16, 2005	52.72	53.08	52.54	53.01	30,728,918	+0.61(+1.16%)
Sep 15, 2005	52.72	52.72	52.33	52.41	516,934	-0.18(-0.35%)
Sep 14, 2005	53.22	53.30	52.47	52.59	26,837,014	-0.61(-1.15%)
Sep 13, 2005	53.50	53.50	52.99	53.20	29,077,734	-0.41(-0.77%)
Sep 12, 2005	53.40	53.92	53.28	53.61	22,259,102	+0.24(+0.45%)
Sep 09, 2005	53.23	53.52	53.10	53.37	29,061,572	+0.32(+0.61%)
Sep 08, 2005	53.21	53.30	52.86	53.05	16,449,213	-0.30(-0.56%)
Sep 07, 2005	53.17	53.43	52.97	53.35	17,966,428	+0.16(+0.30%)
Sep 06, 2005	53.19	53.21	52.48	53.19	33,669,912	+0.78(+1.50%)
Sep 02, 2005	52.41	52.90	52.19	52.41	27,677,694	-0.29(-0.54%)
Sep 01, 2005	52.69	52.97	52.44	52.69	26,644,710	+0.00(+0.00%)
Aug 31, 2005	51.72	52.69	51.42	52.69	31,283,986	+1.15(+2.23%)
Aug 30, 2005	51.57	51.69	51.24	51.54	27,700,674	-0.23(-0.44%)
Aug 29, 2005	51.03	51.77	50.84	51.77	29,324,838	+0.69(+1.35%)
Aug 26, 2005	51.92	51.93	51.03	51.08	24,552,730	-0.85(-1.63%)
Aug 25, 2005	51.75	52.02	51.62	51.93	17,564,270	+0.29(+0.55%)
Aug 24, 2005	51.67	52.29	51.41	51.64	36,302,816	-0.21(-0.40%)
Aug 23, 2005	51.88	51.98	51.37	51.85	26,118,558	-0.01(-0.02%)
Aug 22, 2005	51.67	51.91	51.38	51.86	27,997,022	+0.29(+0.57%)
Aug 19, 2005	51.52	51.61	51.25	51.57	25,901,002	+0.27(+0.52%)
Aug 18, 2005	51.30	51.60	51.06	51.30	29,534,818	-0.17(-0.32%)
Aug 17, 2005	51.48	51.95	51.35	51.46	26,728,298	-0.06(-0.12%)
Aug 16, 2005	52.33	52.33	51.53	51.53	23,711,670	-0.92(-1.75%)
Aug 15, 2005	51.99	52.66	51.68	52.44	29,913,112	+0.55(+1.07%)
Aug 12, 2005	52.30	52.33	51.58	51.89	32,227,068	-0.63(-1.21%)
Aug 11, 2005	51.93	52.59	51.91	52.52	29,750,354	+0.45(+0.87%)
Aug 10, 2005	52.30	52.75	51.38	52.07	34,902,144	-0.07(-0.14%)
Aug 09, 2005	52.18	52.33	51.83	52.14	26,786,632	+0.08(+0.15%)
Aug 08, 2005	52.41	52.56	51.89	52.06	25,615,892	-0.18(-0.35%)
Aug 05, 2005	52.87	52.92	52.00	52.25	41,965,608	-0.73(-1.38%)
Aug 04, 2005	53.51	53.79	52.89	52.98	24,634,802	-0.90(-1.68%)
Aug 03, 2005	53.97	54.10	53.75	53.88	21,563,376	-0.27(-0.50%)
Aug 02, 2005	53.88	54.27	53.85	54.15	20,864,618	+0.40(+0.75%)
Aug 01, 2005	53.81	54.05	53.63	53.74	28,695,148	-0.02(-0.04%)
Jul 29, 2005	53.85	54.06	53.41	53.77	31,333,986	-0.06(-0.10%)
Jul 28, 2005	53.36	53.85	53.08	53.82	27,042,574	+0.55(+1.03%)
Jul 27, 2005	53.26	53.32	52.63	53.28	33,010,928	+0.15(+0.28%)
Jul 26, 2005	52.99	53.36	52.74	53.13	28,080,736	+0.16(+0.30%)
Jul 25, 2005	53.30	53.60	52.75	52.97	28,524,814	-0.35(-0.65%)
Jul 22, 2005	52.63	53.40	52.52	53.32	35,331,200	+0.81(+1.54%)
Jul 21, 2005	53.42	53.42	52.44	52.51	52,963,524	-0.83(-1.56%)
Jul 20, 2005	52.47	53.50	52.42	53.34	30,171,580	+0.64(+1.22%)
Jul 19, 2005	52.18	52.79	52.07	52.70	17,752,408	+0.73(+1.40%)
Jul 18, 2005	52.20	52.33	51.77	51.97	18,644,858	-0.30(-0.58%)
Jul 15, 2005	52.23	52.43	51.81	52.27	19,816,608	+0.05(+0.09%)
Jul 14, 2005	52.98	53.12	52.10	52.22	32,893,376	-0.38(-0.72%)
Jul 13, 2005	52.79	52.92	52.39	52.60	21,442,792	-0.12(-0.23%)
Jul 12, 2005	52.81	53.17	52.53	52.72	30,636,996	-0.17(-0.31%)
Jul 11, 2005	52.28	53.05	52.25	52.89	45,067,212	+0.64(+1.23%)
Jul 08, 2005	51.19	52.29	51.12	52.25	31,525,532	+1.10(+2.15%)
Jul 07, 2005	50.44	51.23	50.27	51.15	42,254,124	+0.14(+0.28%)
Jul 06, 2005	51.49	51.59	50.99	51.00	26,634,734	-0.47(-0.91%)
Jul 05, 2005	50.61	51.52	50.50	51.47	33,686,328	+0.80(+1.58%)
Jul 01, 2005	50.33	50.73	50.24	50.67	18,927,568	+0.22(+0.44%)
Jun 30, 2005	50.74	50.92	50.21	50.45	35,821,364	-0.11(-0.22%)
Jun 29, 2005	50.58	50.73	50.39	50.56	21,635,222	+0.40(+0.79%)
Jun 28, 2005	49.71	50.58	49.67	50.16	25,983,200	+0.77(+1.56%)
Jun 27, 2005	49.32	49.57	49.18	49.40	26,516,296	+0.13(+0.26%)
Jun 24, 2005	49.85	49.91	49.16	49.27	31,777,182	-0.53(-1.07%)
Jun 23, 2005	50.62	50.77	49.80	49.80	24,813,596	-0.89(-1.77%)
Jun 22, 2005	50.66	50.86	50.28	50.69	19,851,962	+0.12(+0.23%)
Jun 21, 2005	50.57	50.68	50.31	50.58	17,424,746	+0.14(+0.28%)
Jun 20, 2005	50.46	50.69	50.34	50.43	21,653,530	-0.27(-0.53%)
Jun 17, 2005	50.94	51.20	50.59	50.70	26,471,472	-0.03(-0.06%)
Jun 16, 2005	50.27	50.80	50.16	50.73	27,809,516	+0.49(+0.98%)
Jun 15, 2005	50.24	50.27	49.61	50.24	25,982,190	+0.13(+0.27%)
Jun 14, 2005	49.66	50.11	49.47	50.11	20,142,628	+0.43(+0.86%)
Jun 13, 2005	49.32	49.75	49.21	49.68	27,798,910	+0.22(+0.45%)
Jun 10, 2005	49.46	49.54	49.17	49.46	25,192,016	+0.10(+0.21%)
Jun 09, 2005	48.84	49.44	48.60	49.36	27,543,472	+0.48(+0.98%)
Jun 08, 2005	49.29	49.40	48.81	48.88	45,672,532	-0.31(-0.64%)
Jun 07, 2005	49.26	49.80	49.08	49.19	31,973,398	+0.10(+0.20%)
Jun 06, 2005	48.89	49.15	48.73	49.09	23,832,002	+0.18(+0.37%)
Jun 03, 2005	49.22	49.43	48.75	48.91	27,523,776	-0.36(-0.73%)
Jun 02, 2005	49.13	49.37	48.98	49.27	18,200,526	+0.13(+0.27%)
Jun 01, 2005	48.58	49.30	48.56	49.13	33,632,536	+0.55(+1.13%)
May 31, 2005	48.72	48.87	48.42	48.58	24,341,866	-0.10(-0.21%)
May 27, 2005	48.55	48.74	48.23	48.69	19,060,146	+0.27(+0.56%)
May 26, 2005	47.95	48.47	47.95	48.42	25,316,136	+0.67(+1.39%)
May 25, 2005	48.13	48.15	47.64	47.75	28,351,830	-0.36(-0.75%)
May 24, 2005	48.09	48.41	48.02	48.11	27,733,378	-0.20(-0.41%)
May 23, 2005	48.05	48.51	48.01	48.31	34,694,688	+0.32(+0.66%)
May 20, 2005	48.03	48.09	47.67	47.99	29,249,836	-0.06(-0.12%)
May 19, 2005	47.88	48.21	47.79	48.05	33,752,240	+0.12(+0.25%)
May 18, 2005	47.28	47.96	47.21	47.93	46,415,232	+0.94(+2.01%)
May 17, 2005	46.53	47.00	46.27	46.99	28,651,586	+0.28(+0.59%)
May 16, 2005	45.95	46.73	45.90	46.71	39,588,264	+0.71(+1.54%)
May 13, 2005	46.33	46.41	45.50	46.01	47,156,920	-0.17(-0.36%)
May 12, 2005	47.04	47.18	46.08	46.17	38,450,100	-0.74(-1.58%)
May 11, 2005	47.02	47.06	46.33	46.91	40,531,980	+0.02(+0.05%)
May 10, 2005	47.18	47.46	46.74	46.89	37,529,116	-0.57(-1.19%)
May 09, 2005	46.99	47.52	46.75	47.46	24,470,656	+0.45(+0.96%)
May 06, 2005	47.24	47.31	46.79	47.00	29,511,206	+0.17(+0.36%)
May 05, 2005	46.88	47.19	46.46	46.84	52,927,288	-0.01(-0.02%)
May 04, 2005	46.24	46.94	46.10	46.85	29,713,232	+0.51(+1.11%)
May 03, 2005	46.08	46.45	45.80	46.33	31,708,744	+0.23(+0.50%)
May 02, 2005	45.76	46.12	45.57	46.10	31,647,126	+0.47(+1.02%)
Apr 29, 2005	45.53	45.71	44.74	45.63	72,595,280	+0.59(+1.31%)
Apr 28, 2005	46.04	46.05	45.04	45.04	38,460,456	-1.18(-2.55%)
Apr 27, 2005	46.03	46.56	45.63	46.22	41,913,332	-0.02(-0.04%)
Apr 26, 2005	46.71	47.17	45.95	46.24	39,132,444	-0.66(-1.41%)
Apr 25, 2005	46.66	46.98	46.53	46.90	24,044,634	+0.43(+0.92%)
Apr 22, 2005	47.09	47.17	45.97	46.48	38,095,800	-0.76(-1.62%)
Apr 21, 2005	46.60	47.27	45.95	47.24	40,937,296	+1.13(+2.45%)
Apr 20, 2005	46.88	46.96	46.01	46.11	40,033,984	-0.73(-1.56%)
Apr 19, 2005	46.37	46.86	46.31	46.85	40,586,020	+0.76(+1.65%)
Apr 18, 2005	45.70	46.24	45.39	46.09	44,629,572	+0.29(+0.64%)
Apr 15, 2005	46.45	46.71	45.54	45.79	65,192,288	-0.64(-1.37%)
Apr 14, 2005	47.41	47.62	46.43	46.43	47,074,340	-0.95(-2.01%)
Apr 13, 2005	48.15	48.23	47.30	47.38	32,768,372	-0.86(-1.79%)
Apr 12, 2005	47.72	48.35	47.24	48.24	41,355,236	+0.45(+0.94%)
Apr 11, 2005	48.05	48.10	47.67	47.80	24,192,618	-0.24(-0.49%)
Apr 08, 2005	48.73	48.83	47.97	48.03	24,631,014	-0.74(-1.52%)
Apr 07, 2005	48.38	48.91	48.27	48.77	18,934,638	+0.19(+0.39%)
Apr 06, 2005	48.56	48.95	48.45	48.58	24,897,942	+0.15(+0.31%)
Apr 05, 2005	48.36	48.57	48.21	48.43	22,551,662	+0.09(+0.18%)
Apr 04, 2005	48.09	48.46	47.68	48.35	38,609,196	+0.18(+0.37%)
Apr 01, 2005	48.60	48.88	47.84	48.17	30,334,968	-0.20(-0.42%)
Mar 31, 2005	48.39	48.46	48.11	48.37	26,617,436	-0.01(-0.02%)
Mar 30, 2005	47.75	48.41	47.74	48.38	24,454,242	+0.70(+1.47%)
Mar 29, 2005	48.29	48.74	47.46	47.68	27,541,452	-0.69(-1.43%)
Mar 28, 2005	48.51	48.71	48.29	48.37	15,890,863	+0.02(+0.04%)
Mar 24, 2005	48.43	48.81	48.31	48.35	20,583,676	-0.04(-0.08%)
Mar 23, 2005	48.71	48.72	48.31	48.39	26,617,184	-0.36(-0.73%)
Mar 22, 2005	49.14	49.70	48.75	48.75	38,980,924	-0.34(-0.69%)
Mar 21, 2005	49.13	49.21	48.77	49.08	20,947,828	+0.06(+0.12%)
Mar 18, 2005	49.32	49.38	48.90	49.02	30,482,952	-0.27(-0.54%)
Mar 17, 2005	49.31	49.59	49.04	49.29	24,752,484	+0.00(+0.00%)
Mar 16, 2005	49.40	49.61	49.08	49.29	27,263,414	-0.28(-0.56%)
Mar 15, 2005	50.10	50.22	49.46	49.57	23,337,038	-0.34(-0.67%)
Mar 14, 2005	49.68	49.90	49.45	49.90	18,916,960	+0.37(+0.75%)
Mar 11, 2005	49.70	49.93	49.26	49.53	19,613,446	-0.04(-0.07%)
Mar 10, 2005	49.85	50.17	49.28	49.57	29,068,012	-0.21(-0.43%)
Mar 09, 2005	50.24	50.35	49.78	49.78	29,473,326	-0.57(-1.13%)
Mar 08, 2005	50.84	50.95	50.31	50.35	19,239,192	-0.48(-0.95%)
Mar 07, 2005	51.04	51.19	50.79	50.83	16,880,034	-0.13(-0.25%)
Mar 04, 2005	50.75	51.05	50.50	50.96	20,462,966	+0.62(+1.23%)
Mar 03, 2005	50.53	50.66	50.01	50.34	22,088,264	+0.04(+0.09%)
Mar 02, 2005	50.18	50.79	50.09	50.30	26,658,852	-0.09(-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.