Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.99	18.99	18.58	18.69	4,186,839	-0.30(-1.58%)
Feb 27, 2006	18.68	19.01	18.67	18.99	2,995,134	+0.35(+1.85%)
Feb 24, 2006	18.65	18.75	18.50	18.65	2,933,125	-0.07(-0.39%)
Feb 23, 2006	18.33	18.82	18.30	18.72	4,249,833	+0.11(+0.59%)
Feb 22, 2006	18.12	18.65	18.10	18.61	5,175,539	+0.55(+3.06%)
Feb 21, 2006	17.85	18.13	17.83	18.06	2,800,248	+0.19(+1.05%)
Feb 17, 2006	17.98	17.98	17.76	17.87	2,208,702	-0.18(-0.99%)
Feb 16, 2006	17.84	18.05	17.79	18.05	2,633,415	+0.20(+1.12%)
Feb 15, 2006	17.73	17.91	17.70	17.85	3,983,833	+0.15(+0.85%)
Feb 14, 2006	17.74	17.78	17.64	17.70	3,333,969	-0.05(-0.27%)
Feb 13, 2006	17.68	17.82	17.63	17.75	2,086,406	+0.00(+0.02%)
Feb 10, 2006	17.66	17.78	17.56	17.74	2,719,046	+0.16(+0.92%)
Feb 09, 2006	17.68	17.73	17.51	17.58	4,192,253	-0.08(-0.44%)
Feb 08, 2006	17.54	17.67	17.43	17.66	3,590,617	+0.05(+0.28%)
Feb 07, 2006	17.67	17.84	17.57	17.61	3,363,005	-0.06(-0.37%)
Feb 06, 2006	17.74	17.74	17.39	17.67	4,662,980	-0.04(-0.25%)
Feb 03, 2006	17.79	17.81	17.66	17.72	2,896,215	-0.05(-0.30%)
Feb 02, 2006	17.87	17.87	17.66	17.77	4,046,335	-0.07(-0.36%)
Feb 01, 2006	17.84	17.89	17.76	17.84	3,646,967	+0.10(+0.57%)
Jan 31, 2006	17.84	17.89	17.67	17.73	4,427,493	-0.05(-0.30%)
Jan 30, 2006	17.68	17.82	17.12	17.79	6,660,064	-0.13(-0.70%)
Jan 27, 2006	17.65	18.04	17.60	17.91	5,978,211	+0.41(+2.37%)
Jan 26, 2006	17.47	17.58	17.45	17.50	7,858,659	+0.07(+0.42%)
Jan 25, 2006	17.27	17.53	17.13	17.43	8,080,612	+0.46(+2.71%)
Jan 24, 2006	16.68	17.01	16.66	16.97	3,597,753	+0.31(+1.88%)
Jan 23, 2006	16.62	16.72	16.52	16.65	3,176,732	-0.02(-0.12%)
Jan 20, 2006	16.64	16.71	16.54	16.67	3,818,230	+0.03(+0.17%)
Jan 19, 2006	16.69	16.76	16.58	16.65	4,037,230	-0.04(-0.27%)
Jan 18, 2006	16.66	16.84	16.64	16.69	4,001,058	+0.07(+0.39%)
Jan 17, 2006	16.83	16.83	16.55	16.63	2,569,191	-0.21(-1.23%)
Jan 13, 2006	16.76	16.86	16.65	16.83	2,109,291	+0.04(+0.24%)
Jan 12, 2006	16.66	16.88	16.59	16.79	4,590,636	+0.13(+0.78%)
Jan 11, 2006	16.71	16.81	16.66	16.66	2,262,591	-0.00(-0.02%)
Jan 10, 2006	16.65	16.84	16.60	16.67	4,294,617	+0.00(+0.02%)
Jan 09, 2006	16.61	16.69	16.38	16.66	3,398,439	+0.00(+0.00%)
Jan 06, 2006	16.91	16.92	16.49	16.66	4,606,384	-0.19(-1.11%)
Jan 05, 2006	17.07	17.08	16.78	16.85	3,746,870	-0.21(-1.24%)
Jan 04, 2006	17.06	17.26	16.93	17.06	3,794,854	-0.11(-0.66%)
Jan 03, 2006	16.82	17.20	16.80	17.17	4,846,792	+0.35(+2.08%)
Dec 30, 2005	16.76	16.96	16.65	16.82	2,210,671	-0.03(-0.19%)
Dec 29, 2005	16.98	17.12	16.77	16.86	2,960,192	-0.16(-0.97%)
Dec 28, 2005	16.57	17.14	16.57	17.02	28,530,058	+0.42(+2.55%)
Dec 27, 2005	16.57	16.67	16.50	16.60	2,619,143	-0.02(-0.13%)
Dec 23, 2005	16.62	16.74	16.54	16.62	8,620,239	+0.01(+0.06%)
Dec 22, 2005	16.53	16.65	16.52	16.61	19,063,346	+0.10(+0.59%)
Dec 21, 2005	16.51	16.63	16.46	16.51	11,807,306	-0.02(-0.15%)
Dec 20, 2005	16.42	16.56	16.42	16.54	15,628,243	+0.10(+0.61%)
Dec 19, 2005	16.62	16.64	16.42	16.44	20,305,496	-0.21(-1.26%)
Dec 16, 2005	16.49	16.73	16.48	16.65	17,687,336	+0.14(+0.84%)
Dec 15, 2005	16.51	16.55	16.46	16.51	11,417,535	-0.03(-0.21%)
Dec 14, 2005	16.56	16.58	16.50	16.54	12,988,430	-0.02(-0.10%)
Dec 13, 2005	16.57	16.61	16.53	16.56	18,179,472	+0.01(+0.09%)
Dec 12, 2005	16.51	16.56	16.44	16.55	16,773,933	+0.00(+0.00%)
Dec 09, 2005	16.54	16.62	16.50	16.55	12,165,580	-0.06(-0.34%)
Dec 08, 2005	16.39	16.65	16.36	16.60	24,905,974	+0.27(+1.63%)
Dec 07, 2005	16.31	16.41	16.24	16.34	17,612,532	-0.02(-0.12%)
Dec 06, 2005	16.54	16.58	16.35	16.36	23,386,260	-0.10(-0.62%)
Dec 05, 2005	16.17	16.47	16.15	16.46	19,350,752	+0.31(+1.94%)
Dec 02, 2005	16.05	16.15	16.02	16.15	17,520,010	+0.01(+0.06%)
Dec 01, 2005	16.15	16.27	15.97	16.14	27,195,386	-0.19(-1.17%)
Nov 30, 2005	16.32	16.40	16.27	16.33	21,610,638	-0.03(-0.19%)
Nov 29, 2005	16.17	16.38	16.13	16.36	12,903,783	+0.24(+1.50%)
Nov 28, 2005	16.18	16.21	16.09	16.12	15,468,791	-0.02(-0.10%)
Nov 25, 2005	16.03	16.14	15.93	16.13	6,259,958	+0.02(+0.14%)
Nov 23, 2005	16.10	16.20	16.06	16.11	11,673,445	+0.01(+0.04%)
Nov 22, 2005	16.07	16.17	16.05	16.10	19,018,070	+0.06(+0.38%)
Nov 21, 2005	15.89	16.05	15.88	16.04	14,126,247	+0.19(+1.22%)
Nov 18, 2005	15.91	15.94	15.75	15.85	9,960,815	+0.00(+0.00%)
Nov 17, 2005	15.71	15.85	15.69	15.85	14,163,649	+0.14(+0.91%)
Nov 16, 2005	15.74	15.75	15.61	15.71	18,431,444	+0.04(+0.25%)
Nov 15, 2005	15.67	15.84	15.65	15.67	22,352,778	+0.08(+0.48%)
Nov 14, 2005	15.65	15.67	15.50	15.59	14,624,287	-0.05(-0.31%)
Nov 11, 2005	15.63	15.66	15.56	15.64	8,502,126	+0.01(+0.04%)
Nov 10, 2005	15.65	15.71	15.48	15.64	12,604,565	+0.02(+0.10%)
Nov 09, 2005	15.66	15.67	15.54	15.62	19,935,410	-0.01(-0.09%)
Nov 08, 2005	15.56	15.73	15.56	15.63	16,366,446	+0.07(+0.46%)
Nov 07, 2005	15.60	15.70	15.51	15.56	27,289,876	+0.02(+0.12%)
Nov 04, 2005	15.24	15.67	15.24	15.54	17,929,466	-0.09(-0.56%)
Nov 03, 2005	15.85	15.89	15.57	15.63	34,866,788	+0.14(+0.93%)
Nov 02, 2005	15.39	15.76	15.37	15.49	27,191,450	+0.09(+0.55%)
Nov 01, 2005	15.39	15.44	15.28	15.40	14,931,380	-0.10(-0.62%)
Oct 31, 2005	15.33	15.65	15.33	15.50	21,230,710	+0.19(+1.23%)
Oct 28, 2005	14.96	15.31	14.95	15.31	31,445,466	+0.39(+2.59%)
Oct 27, 2005	14.90	15.08	14.90	14.92	18,356,640	+0.01(+0.07%)
Oct 26, 2005	15.08	15.12	14.90	14.91	24,888,258	-0.21(-1.41%)
Oct 25, 2005	15.31	15.32	15.01	15.13	29,559,604	-0.28(-1.79%)
Oct 24, 2005	15.35	15.54	15.28	15.40	18,734,600	+0.15(+0.99%)
Oct 21, 2005	15.27	15.35	15.10	15.25	20,043,680	-0.06(-0.40%)
Oct 20, 2005	15.41	15.60	15.24	15.31	21,431,500	-0.16(-1.05%)
Oct 19, 2005	15.38	15.52	15.30	15.48	14,299,478	-0.00(-0.01%)
Oct 18, 2005	15.38	15.50	15.34	15.48	23,823,276	+0.13(+0.86%)
Oct 17, 2005	15.22	15.38	15.21	15.35	22,439,392	+0.14(+0.95%)
Oct 14, 2005	15.18	15.24	15.04	15.20	16,283,767	-0.01(-0.09%)
Oct 13, 2005	15.16	15.27	15.16	15.22	13,590,803	+0.02(+0.16%)
Oct 12, 2005	15.16	15.25	15.15	15.19	26,626,478	+0.06(+0.42%)
Oct 11, 2005	15.27	15.33	15.12	15.13	17,153,862	-0.12(-0.77%)
Oct 10, 2005	15.48	15.50	15.23	15.25	11,460,843	-0.19(-1.25%)
Oct 07, 2005	15.54	15.58	15.32	15.44	13,390,012	+0.02(+0.11%)
Oct 06, 2005	15.46	15.61	15.28	15.42	36,437,684	+0.00(+0.00%)
Oct 05, 2005	15.89	15.97	15.40	15.42	18,350,734	-0.40(-2.53%)
Oct 04, 2005	15.77	15.94	15.76	15.82	16,234,553	+0.06(+0.40%)
Oct 03, 2005	15.75	15.85	15.69	15.76	13,262,057	+0.05(+0.34%)
Sep 30, 2005	15.65	15.81	15.65	15.71	16,155,812	+0.02(+0.10%)
Sep 29, 2005	15.77	15.77	15.53	15.69	15,960,926	-0.08(-0.49%)
Sep 28, 2005	16.06	16.06	15.72	15.77	15,350,679	+0.10(+0.65%)
Sep 27, 2005	15.67	15.72	15.52	15.67	18,149,944	-0.01(-0.05%)
Sep 26, 2005	15.65	15.77	15.60	15.67	12,789,608	+0.01(+0.05%)
Sep 23, 2005	15.70	15.73	15.64	15.67	20,724,794	-0.10(-0.64%)
Sep 22, 2005	15.85	15.87	15.69	15.77	17,921,592	-0.09(-0.56%)
Sep 21, 2005	15.82	15.97	15.45	15.86	20,770,070	+0.01(+0.05%)
Sep 20, 2005	15.80	16.00	15.79	15.85	18,049,548	+0.08(+0.50%)
Sep 19, 2005	15.73	15.80	15.67	15.77	18,494,438	-0.12(-0.78%)
Sep 16, 2005	15.99	15.99	15.86	15.89	17,821,196	-0.04(-0.27%)
Sep 15, 2005	15.51	16.00	15.51	15.94	28,069,418	+0.52(+3.36%)
Sep 14, 2005	15.46	15.64	15.39	15.42	39,046,000	+0.10(+0.65%)
Sep 13, 2005	15.34	15.36	15.25	15.32	18,663,732	+0.03(+0.20%)
Sep 12, 2005	15.18	15.40	15.14	15.29	15,222,724	+0.06(+0.39%)
Sep 09, 2005	15.18	15.30	15.15	15.23	10,679,332	+0.09(+0.60%)
Sep 08, 2005	15.24	15.30	15.10	15.14	15,531,784	-0.10(-0.67%)
Sep 07, 2005	15.08	15.25	15.03	15.24	21,108,660	+0.18(+1.21%)
Sep 06, 2005	15.05	15.20	14.93	15.06	15,157,762	+0.05(+0.37%)
Sep 02, 2005	15.16	15.21	14.99	15.00	7,013,909	-0.15(-0.97%)
Sep 01, 2005	15.15	15.21	15.03	15.15	10,769,885	-0.02(-0.16%)
Aug 31, 2005	15.16	15.24	15.05	15.17	18,669,638	-0.03(-0.23%)
Aug 30, 2005	15.05	15.27	15.00	15.21	20,738,574	+0.13(+0.88%)
Aug 29, 2005	14.75	15.09	14.72	15.08	16,571,174	+0.30(+2.06%)
Aug 26, 2005	14.78	14.85	14.64	14.77	11,815,180	-0.01(-0.07%)
Aug 25, 2005	14.37	14.83	14.37	14.78	17,760,172	+0.49(+3.41%)
Aug 24, 2005	14.33	14.47	14.22	14.29	18,352,702	-0.08(-0.54%)
Aug 23, 2005	14.75	14.78	14.35	14.37	20,380,300	-0.40(-2.68%)
Aug 22, 2005	14.63	14.79	14.59	14.77	10,136,015	+0.16(+1.09%)
Aug 19, 2005	14.82	14.82	14.60	14.61	11,071,072	-0.16(-1.07%)
Aug 18, 2005	14.68	14.81	14.63	14.77	7,895,816	-0.01(-0.05%)
Aug 17, 2005	14.71	14.87	14.71	14.77	9,403,718	+0.06(+0.43%)
Aug 16, 2005	14.80	14.82	14.71	14.71	8,086,764	-0.09(-0.59%)
Aug 15, 2005	14.79	14.89	14.74	14.80	9,053,318	-0.03(-0.23%)
Aug 12, 2005	14.81	14.87	14.67	14.83	9,309,228	-0.09(-0.60%)
Aug 11, 2005	14.73	14.92	14.71	14.92	10,911,620	+0.22(+1.51%)
Aug 10, 2005	14.85	14.91	14.67	14.70	15,710,922	-0.14(-0.97%)
Aug 09, 2005	14.78	14.86	14.75	14.85	11,781,715	+0.11(+0.72%)
Aug 08, 2005	14.69	14.78	14.63	14.74	16,130,221	+0.10(+0.68%)
Aug 05, 2005	14.58	14.68	14.51	14.64	15,236,503	+0.04(+0.25%)
Aug 04, 2005	14.62	14.67	14.51	14.60	15,403,829	-0.03(-0.24%)
Aug 03, 2005	14.59	14.66	14.53	14.64	9,061,192	-0.00(-0.01%)
Aug 02, 2005	14.53	14.68	14.52	14.64	14,384,125	+0.10(+0.68%)
Aug 01, 2005	14.59	14.64	14.51	14.54	15,701,079	-0.05(-0.32%)
Jul 29, 2005	14.57	14.61	14.50	14.59	11,956,915	-0.03(-0.22%)
Jul 28, 2005	14.34	14.69	14.34	14.62	25,465,040	+0.28(+1.93%)
Jul 27, 2005	14.27	14.36	14.22	14.34	23,246,494	+0.07(+0.51%)
Jul 26, 2005	14.12	14.34	14.11	14.27	19,090,906	+0.21(+1.49%)
Jul 25, 2005	14.13	14.17	14.04	14.06	21,986,628	-0.02(-0.16%)
Jul 22, 2005	14.40	14.41	13.97	14.08	34,122,680	-0.32(-2.24%)
Jul 21, 2005	14.58	14.63	14.25	14.41	49,514,700	+0.05(+0.34%)
Jul 20, 2005	14.09	14.46	14.09	14.36	41,481,084	+0.12(+0.87%)
Jul 19, 2005	14.36	14.40	14.21	14.23	21,677,568	-0.13(-0.91%)
Jul 18, 2005	14.30	14.41	14.30	14.36	15,803,443	-0.03(-0.18%)
Jul 15, 2005	14.40	14.43	14.34	14.39	16,187,308	+0.04(+0.31%)
Jul 14, 2005	14.27	14.40	14.27	14.35	21,423,626	+0.12(+0.87%)
Jul 13, 2005	14.27	14.40	14.19	14.22	25,638,272	-0.09(-0.60%)
Jul 12, 2005	14.35	14.48	14.30	14.31	18,254,276	-0.03(-0.21%)
Jul 11, 2005	14.43	14.46	14.22	14.34	12,976,619	-0.07(-0.47%)
Jul 08, 2005	14.25	14.40	14.14	14.40	21,567,330	+0.17(+1.20%)
Jul 07, 2005	13.93	14.23	13.93	14.23	13,112,448	+0.14(+1.01%)
Jul 06, 2005	14.14	14.22	14.04	14.09	12,937,248	-0.04(-0.32%)
Jul 05, 2005	14.12	14.25	14.09	14.14	22,100,804	+0.04(+0.32%)
Jul 01, 2005	14.12	14.17	14.03	14.09	13,571,118	+0.04(+0.29%)
Jun 30, 2005	13.97	14.11	13.94	14.05	21,045,666	+0.11(+0.80%)
Jun 29, 2005	13.83	14.05	13.81	13.94	17,376,306	+0.12(+0.85%)
Jun 28, 2005	13.61	13.82	13.61	13.82	24,250,450	+0.25(+1.81%)
Jun 27, 2005	13.47	13.62	13.41	13.58	34,179,768	-0.05(-0.36%)
Jun 24, 2005	13.62	13.69	13.58	13.62	17,945,216	+0.02(+0.15%)
Jun 23, 2005	13.69	13.78	13.58	13.60	20,657,864	-0.08(-0.59%)
Jun 22, 2005	13.79	13.79	13.66	13.69	22,537,820	-0.11(-0.77%)
Jun 21, 2005	13.94	13.96	13.76	13.79	22,651,996	-0.15(-1.09%)
Jun 20, 2005	13.80	13.99	13.80	13.94	12,884,097	+0.09(+0.66%)
Jun 17, 2005	13.88	13.89	13.78	13.85	17,547,570	+0.03(+0.22%)
Jun 16, 2005	13.65	13.88	13.64	13.82	17,453,080	+0.16(+1.21%)
Jun 15, 2005	13.65	13.67	13.51	13.66	16,838,896	+0.01(+0.04%)
Jun 14, 2005	13.35	13.69	13.34	13.65	24,333,128	+0.33(+2.46%)
Jun 13, 2005	13.09	13.35	13.07	13.32	20,618,494	+0.21(+1.56%)
Jun 10, 2005	13.11	13.13	13.04	13.12	27,252,474	+0.05(+0.39%)
Jun 09, 2005	13.11	13.16	12.98	13.07	30,248,594	-0.10(-0.73%)
Jun 08, 2005	13.23	13.24	13.16	13.16	29,126,524	-0.06(-0.46%)
Jun 07, 2005	13.31	13.34	13.21	13.22	24,089,030	-0.07(-0.53%)
Jun 06, 2005	13.19	13.31	13.19	13.30	14,681,375	+0.07(+0.51%)
Jun 03, 2005	13.28	13.29	13.19	13.23	17,586,940	-0.08(-0.58%)
Jun 02, 2005	13.21	13.31	13.17	13.31	19,094,842	+0.06(+0.43%)
Jun 01, 2005	13.15	13.28	13.07	13.25	19,203,112	+0.13(+0.98%)
May 31, 2005	13.25	13.30	13.08	13.12	40,083,420	-0.09(-0.69%)
May 27, 2005	13.30	13.30	13.19	13.21	16,397,942	-0.10(-0.72%)
May 26, 2005	13.22	13.36	13.15	13.31	25,358,738	-0.09(-0.67%)
May 25, 2005	13.36	13.46	13.33	13.40	10,563,188	-0.01(-0.08%)
May 24, 2005	13.35	13.44	13.27	13.41	24,171,708	-0.00(-0.03%)
May 23, 2005	13.35	13.44	13.35	13.41	20,427,544	+0.01(+0.05%)
May 20, 2005	13.41	13.44	13.32	13.40	14,882,166	-0.02(-0.14%)
May 19, 2005	13.47	13.53	13.39	13.42	14,545,546	-0.05(-0.35%)
May 18, 2005	13.40	13.55	13.39	13.47	23,709,102	+0.09(+0.68%)
May 17, 2005	13.15	13.40	13.13	13.38	19,240,514	+0.20(+1.54%)
May 16, 2005	12.99	13.21	12.99	13.18	17,464,892	+0.19(+1.44%)
May 13, 2005	13.07	13.13	12.95	12.99	23,270,118	+0.02(+0.16%)
May 12, 2005	12.92	13.15	12.92	12.97	21,903,950	+0.05(+0.38%)
May 11, 2005	12.94	12.95	12.75	12.92	13,082,920	-0.02(-0.14%)
May 10, 2005	12.91	13.00	12.87	12.94	10,265,939	-0.06(-0.50%)
May 09, 2005	12.79	13.00	12.79	13.00	20,586,996	+0.20(+1.59%)
May 06, 2005	12.70	12.89	12.66	12.80	20,709,046	+0.14(+1.11%)
May 05, 2005	12.60	12.71	12.52	12.66	22,088,992	+0.05(+0.42%)
May 04, 2005	12.52	12.61	12.46	12.61	19,043,660	+0.11(+0.85%)
May 03, 2005	12.59	12.68	12.40	12.50	20,933,460	-0.11(-0.85%)
May 02, 2005	12.43	12.64	12.36	12.61	19,681,468	+0.16(+1.26%)
Apr 29, 2005	12.33	12.48	12.20	12.45	35,624,676	+0.19(+1.54%)
Apr 28, 2005	12.27	12.41	12.21	12.26	19,435,400	-0.01(-0.07%)
Apr 27, 2005	12.17	12.28	12.15	12.27	25,053,614	+0.11(+0.87%)
Apr 26, 2005	12.17	12.26	12.17	12.17	34,910,096	-0.01(-0.05%)
Apr 25, 2005	12.19	12.27	12.14	12.17	38,488,904	-0.02(-0.17%)
Apr 22, 2005	12.16	12.56	12.14	12.19	24,443,368	+0.03(+0.25%)
Apr 21, 2005	12.19	12.44	12.10	12.16	41,177,928	+0.11(+0.93%)
Apr 20, 2005	12.13	12.16	11.91	12.05	49,790,296	-0.10(-0.85%)
Apr 19, 2005	12.02	12.18	12.02	12.15	41,886,604	+0.10(+0.83%)
Apr 18, 2005	12.30	12.31	11.94	12.05	76,109,680	-0.24(-1.95%)
Apr 15, 2005	12.11	12.51	12.09	12.29	52,762,792	+0.18(+1.51%)
Apr 14, 2005	11.98	12.20	11.95	12.11	32,396,270	+0.16(+1.36%)
Apr 13, 2005	11.92	12.02	11.89	11.95	35,931,768	-0.04(-0.36%)
Apr 12, 2005	11.88	12.04	11.76	11.99	25,279,996	+0.11(+0.91%)
Apr 11, 2005	11.75	11.93	11.75	11.88	22,396,086	+0.13(+1.12%)
Apr 08, 2005	11.87	12.09	11.72	11.75	40,851,152	-0.28(-2.31%)
Apr 07, 2005	11.96	12.07	11.95	12.03	32,782,104	+0.12(+1.04%)
Apr 06, 2005	12.00	12.08	11.86	11.91	28,047,764	-0.07(-0.59%)
Apr 05, 2005	11.71	11.98	11.69	11.98	27,713,112	+0.25(+2.13%)
Apr 04, 2005	11.52	11.78	11.52	11.73	22,555,536	+0.27(+2.40%)
Apr 01, 2005	11.61	11.71	11.39	11.45	31,274,202	-0.19(-1.62%)
Mar 31, 2005	11.51	11.79	11.45	11.64	47,571,748	+0.30(+2.67%)
Mar 30, 2005	11.05	11.36	11.02	11.34	36,439,652	+0.34(+3.12%)
Mar 29, 2005	10.95	11.12	10.76	10.99	51,276,544	+0.02(+0.15%)
Mar 28, 2005	11.22	11.26	10.83	10.98	124,703,104	-1.44(-11.59%)
Mar 24, 2005	12.52	12.56	12.31	12.42	11,309,265	-0.08(-0.65%)
Mar 23, 2005	12.32	12.55	12.25	12.50	13,823,091	+0.22(+1.82%)
Mar 22, 2005	12.35	12.42	12.28	12.28	8,155,663	-0.08(-0.66%)
Mar 21, 2005	12.33	12.41	12.31	12.36	8,626,144	-0.01(-0.08%)
Mar 18, 2005	12.35	12.50	12.26	12.37	17,872,380	+0.01(+0.11%)
Mar 17, 2005	12.19	12.39	12.19	12.35	16,195,183	+0.24(+1.96%)
Mar 16, 2005	12.22	12.24	12.03	12.11	21,403,940	-0.10(-0.85%)
Mar 15, 2005	12.41	12.47	12.22	12.22	13,669,545	-0.19(-1.52%)
Mar 14, 2005	12.29	12.50	12.27	12.41	21,900,012	+0.15(+1.24%)
Mar 11, 2005	12.31	12.37	12.21	12.25	14,659,721	-0.02(-0.17%)
Mar 10, 2005	12.32	12.44	12.25	12.28	19,921,630	-0.02(-0.17%)
Mar 09, 2005	12.76	12.77	12.25	12.30	32,256,504	-0.46(-3.62%)
Mar 08, 2005	12.76	12.88	12.75	12.76	20,132,264	+0.03(+0.24%)
Mar 07, 2005	12.70	12.84	12.70	12.73	15,132,171	-0.00(-0.03%)
Mar 04, 2005	12.68	12.78	12.64	12.73	12,506,138	+0.11(+0.84%)
Mar 03, 2005	12.60	12.70	12.54	12.62	20,472,822	+0.08(+0.63%)
Mar 02, 2005	12.47	12.56	12.38	12.55	15,714,859	+0.05(+0.37%)

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.