Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	25.24	25.37	24.83	24.92	24,384,700	-0.28(-1.11%)
Mar 30, 2006	25.24	25.43	25.20	25.20	23,317,300	-0.04(-0.16%)
Mar 29, 2006	25.42	25.55	25.11	25.24	26,314,900	-0.11(-0.43%)
Mar 28, 2006	25.73	25.81	25.30	25.35	24,305,600	-0.46(-1.78%)
Mar 27, 2006	26.00	26.02	25.69	25.81	21,304,900	-0.21(-0.81%)
Mar 24, 2006	26.24	26.24	25.85	26.02	17,846,100	-0.14(-0.54%)
Mar 23, 2006	26.40	26.47	25.96	26.16	18,097,800	-0.24(-0.91%)
Mar 22, 2006	26.35	26.52	26.24	26.40	22,609,900	+0.09(+0.34%)
Mar 21, 2006	26.50	26.53	26.14	26.31	25,516,700	-0.16(-0.60%)
Mar 20, 2006	26.39	26.60	26.30	26.47	18,233,700	+0.08(+0.30%)
Mar 17, 2006	26.20	26.48	26.09	26.39	32,125,100	+0.34(+1.31%)
Mar 16, 2006	25.93	26.15	25.87	26.05	22,809,600	+0.10(+0.39%)
Mar 15, 2006	25.96	26.04	25.85	25.95	18,393,600	-0.02(-0.08%)
Mar 14, 2006	25.90	26.00	25.77	25.97	23,504,800	+0.00(+0.00%)
Mar 13, 2006	26.00	26.04	25.87	25.97	25,587,400	-0.11(-0.42%)
Mar 10, 2006	26.34	26.38	25.91	26.08	22,755,900	-0.11(-0.42%)
Mar 09, 2006	26.25	26.40	26.13	26.19	18,755,500	+0.02(+0.08%)
Mar 08, 2006	26.10	26.24	25.99	26.17	25,785,300	-0.02(-0.08%)
Mar 07, 2006	26.04	26.27	25.82	26.19	22,847,300	+0.20(+0.77%)
Mar 06, 2006	26.16	26.40	25.94	25.99	18,349,000	-0.35(-1.33%)
Mar 03, 2006	25.88	26.45	25.88	26.34	28,667,600	+0.28(+1.07%)
Mar 02, 2006	26.10	26.27	25.90	26.06	19,967,000	-0.20(-0.76%)
Mar 01, 2006	26.10	26.30	25.82	26.26	26,909,100	+0.07(+0.27%)
Feb 28, 2006	26.60	26.60	26.14	26.19	29,639,800	-0.41(-1.54%)
Feb 27, 2006	26.40	26.75	26.36	26.60	31,139,600	+0.23(+0.87%)
Feb 24, 2006	26.11	26.48	26.08	26.37	19,253,100	+0.23(+0.88%)
Feb 23, 2006	26.22	26.35	26.04	26.14	21,884,700	-0.05(-0.19%)
Feb 22, 2006	25.69	26.26	25.68	26.19	29,163,200	+0.55(+2.15%)
Feb 21, 2006	25.70	25.88	25.59	25.64	20,905,400	-0.18(-0.70%)
Feb 17, 2006	25.80	25.82	25.45	25.82	25,050,700	+0.01(+0.04%)
Feb 16, 2006	25.60	25.86	25.37	25.81	22,623,100	+0.20(+0.78%)
Feb 15, 2006	25.47	25.65	25.22	25.61	28,022,900	+0.11(+0.43%)
Feb 14, 2006	25.53	25.64	25.44	25.50	31,597,500	-0.08(-0.31%)
Feb 13, 2006	25.40	25.66	25.19	25.58	24,916,300	-0.10(-0.39%)
Feb 10, 2006	26.00	26.08	25.35	25.68	57,858,500	-0.66(-2.51%)
Feb 09, 2006	26.37	26.84	26.24	26.34	46,326,500	-0.03(-0.11%)
Feb 08, 2006	25.65	26.40	25.60	26.37	62,029,300	+1.19(+4.73%)
Feb 07, 2006	25.05	25.70	25.04	25.18	28,735,400	+0.09(+0.36%)
Feb 06, 2006	25.21	25.32	24.95	25.09	21,773,900	-0.19(-0.75%)
Feb 03, 2006	25.78	25.78	25.27	25.28	27,502,700	-0.50(-1.94%)
Feb 02, 2006	26.10	26.13	25.55	25.78	24,680,900	-0.27(-1.04%)
Feb 01, 2006	25.75	26.12	25.68	26.05	28,377,700	+0.37(+1.44%)
Jan 31, 2006	26.02	26.07	25.51	25.68	31,364,600	-0.26(-1.00%)
Jan 30, 2006	26.15	26.34	25.76	25.94	32,831,200	-0.05(-0.19%)
Jan 27, 2006	25.42	26.08	25.35	25.99	61,014,300	+0.94(+3.75%)
Jan 26, 2006	24.95	25.34	24.79	25.05	41,250,700	+0.22(+0.89%)
Jan 25, 2006	24.72	24.87	24.29	24.83	26,369,400	+0.24(+0.98%)
Jan 24, 2006	25.00	25.03	24.50	24.59	29,194,200	-0.30(-1.21%)
Jan 23, 2006	24.80	24.99	24.75	24.89	28,819,100	+0.18(+0.73%)
Jan 20, 2006	24.97	25.07	24.62	24.71	51,668,800	-0.26(-1.04%)
Jan 19, 2006	24.91	25.12	24.63	24.97	57,614,800	+0.97(+4.04%)
Jan 18, 2006	24.15	24.23	23.85	24.00	33,541,000	-0.28(-1.15%)
Jan 17, 2006	24.51	24.53	24.07	24.28	32,153,100	-0.39(-1.58%)
Jan 13, 2006	24.69	24.79	24.44	24.67	20,971,000	+0.09(+0.37%)
Jan 12, 2006	24.77	24.85	24.47	24.58	27,020,300	-0.17(-0.69%)
Jan 11, 2006	24.60	24.83	24.55	24.75	28,433,500	+0.31(+1.27%)
Jan 10, 2006	24.73	24.74	24.32	24.44	28,629,100	-0.41(-1.65%)
Jan 09, 2006	24.98	24.99	24.52	24.85	28,079,900	+0.00(+0.00%)
Jan 06, 2006	24.58	24.95	24.63	24.85	28,523,900	+0.27(+1.10%)
Jan 05, 2006	24.55	24.75	24.44	24.58	42,600,500	+0.03(+0.12%)
Jan 04, 2006	23.97	24.57	23.95	24.55	43,971,500	+0.77(+3.24%)
Jan 03, 2006	23.65	23.92	23.60	23.78	38,049,900	+0.46(+1.97%)
Dec 30, 2005	23.47	23.47	23.21	23.32	32,503,500	-0.13(-0.55%)
Dec 29, 2005	23.60	23.64	23.44	23.45	24,816,300	-0.15(-0.64%)
Dec 28, 2005	23.67	23.81	23.55	23.60	25,644,100	-0.03(-0.13%)
Dec 27, 2005	23.96	24.00	23.63	23.63	24,960,400	-0.33(-1.38%)
Dec 23, 2005	24.00	24.05	23.88	23.96	21,614,400	-0.10(-0.42%)
Dec 22, 2005	24.03	24.15	23.83	24.06	25,183,100	+0.02(+0.08%)
Dec 21, 2005	24.03	24.46	23.94	24.04	35,302,600	+0.04(+0.17%)
Dec 20, 2005	24.32	24.29	23.86	24.00	48,429,200	-0.32(-1.32%)
Dec 19, 2005	22.58	25.20	24.17	24.32	143,205,104	+1.74(+7.71%)
Dec 16, 2005	22.79	22.93	22.54	22.58	70,981,000	-0.21(-0.92%)
Dec 15, 2005	22.85	23.09	22.50	22.79	42,402,700	-0.06(-0.26%)
Dec 14, 2005	22.31	23.01	22.30	22.85	66,253,800	+0.54(+2.42%)
Dec 13, 2005	21.08	22.39	21.08	22.31	90,238,000	+1.37(+6.54%)
Dec 12, 2005	20.63	20.98	20.27	20.94	57,561,400	+0.34(+1.65%)
Dec 09, 2005	20.99	21.05	20.57	20.60	42,398,900	-0.38(-1.81%)
Dec 08, 2005	21.10	21.12	20.91	20.98	29,956,000	-0.12(-0.57%)
Dec 07, 2005	21.19	21.27	21.00	21.10	34,347,200	-0.04(-0.19%)
Dec 06, 2005	21.42	21.42	21.11	21.14	33,889,700	-0.21(-0.98%)
Dec 05, 2005	21.29	21.40	21.21	21.35	29,555,000	+0.05(+0.23%)
Dec 02, 2005	21.36	21.42	21.23	21.30	21,778,000	-0.08(-0.37%)
Dec 01, 2005	21.27	21.44	21.20	21.38	30,311,800	+0.18(+0.85%)
Nov 30, 2005	21.50	21.56	21.18	21.20	35,428,100	-0.27(-1.26%)
Nov 29, 2005	21.59	21.78	21.46	21.47	33,421,600	-0.12(-0.56%)
Nov 28, 2005	21.80	21.86	21.52	21.59	24,074,500	-0.08(-0.37%)
Nov 25, 2005	21.70	21.99	21.63	21.67	11,576,600	+0.03(+0.14%)
Nov 23, 2005	21.40	21.79	21.37	21.64	25,341,600	+0.26(+1.22%)
Nov 22, 2005	21.70	21.70	21.31	21.38	30,160,400	-0.36(-1.66%)
Nov 21, 2005	21.72	21.74	21.43	21.74	25,712,500	+0.14(+0.65%)
Nov 18, 2005	21.70	21.80	21.35	21.60	32,866,600	+0.25(+1.17%)
Nov 17, 2005	21.45	21.51	21.17	21.35	31,869,800	-0.02(-0.09%)
Nov 16, 2005	21.90	21.94	21.26	21.37	39,804,000	-0.52(-2.38%)
Nov 15, 2005	22.25	22.09	21.70	21.89	35,885,300	-0.36(-1.62%)
Nov 14, 2005	22.57	22.61	22.10	22.25	32,815,400	-0.18(-0.80%)
Nov 11, 2005	22.35	22.47	22.03	22.43	23,938,600	+0.22(+0.99%)
Nov 10, 2005	22.16	22.29	21.88	22.21	24,343,500	+0.05(+0.23%)
Nov 09, 2005	21.91	22.26	21.71	22.16	27,583,200	+0.25(+1.14%)
Nov 08, 2005	22.22	22.24	21.87	21.91	22,643,200	-0.36(-1.62%)
Nov 07, 2005	22.26	22.39	22.00	22.27	33,184,700	+0.01(+0.04%)
Nov 04, 2005	22.07	22.29	21.94	22.26	47,522,400	+0.39(+1.78%)
Nov 03, 2005	21.70	22.25	21.63	21.87	59,015,200	+0.27(+1.25%)
Nov 02, 2005	21.51	21.68	21.48	21.60	38,087,900	+0.05(+0.23%)
Nov 01, 2005	21.75	21.84	21.42	21.55	34,506,400	-0.19(-0.87%)
Oct 31, 2005	21.80	21.93	21.55	21.74	48,321,800	+0.24(+1.12%)
Oct 28, 2005	21.16	21.53	21.11	21.50	38,687,900	+0.40(+1.90%)
Oct 27, 2005	21.07	21.24	21.02	21.10	30,294,200	+0.04(+0.19%)
Oct 26, 2005	21.30	21.30	21.04	21.06	46,950,300	-0.14(-0.66%)
Oct 25, 2005	21.17	21.32	21.05	21.20	41,522,600	+0.11(+0.52%)
Oct 24, 2005	21.31	21.34	20.93	21.09	53,561,800	-0.16(-0.75%)
Oct 21, 2005	22.09	22.09	20.71	21.25	99,747,296	-0.65(-2.97%)
Oct 20, 2005	22.40	22.58	21.89	21.90	117,029,600	-2.07(-8.64%)
Oct 19, 2005	24.08	24.13	23.58	23.97	29,567,100	-0.16(-0.66%)
Oct 18, 2005	24.14	24.29	24.06	24.13	17,783,100	+0.01(+0.04%)
Oct 17, 2005	24.36	24.40	23.98	24.12	29,474,000	-0.20(-0.82%)
Oct 14, 2005	24.51	24.68	24.15	24.32	22,891,500	-0.18(-0.73%)
Oct 13, 2005	24.81	24.86	24.40	24.50	23,760,800	-0.34(-1.37%)
Oct 12, 2005	25.03	25.47	24.70	24.84	50,508,600	+0.54(+2.22%)
Oct 11, 2005	24.45	24.52	24.03	24.30	30,148,900	-0.15(-0.61%)
Oct 10, 2005	24.36	24.60	24.26	24.45	26,733,100	+0.06(+0.25%)
Oct 07, 2005	24.68	24.80	24.39	24.39	22,940,500	-0.26(-1.05%)
Oct 06, 2005	24.90	24.94	24.39	24.65	26,804,100	-0.15(-0.60%)
Oct 05, 2005	25.40	25.45	24.80	24.80	20,016,700	-0.44(-1.74%)
Oct 04, 2005	25.41	25.57	25.23	25.24	18,353,000	-0.05(-0.20%)
Oct 03, 2005	25.18	25.44	24.91	25.29	26,949,000	+0.32(+1.28%)
Sep 30, 2005	25.09	25.04	24.90	24.97	19,602,900	-0.12(-0.48%)
Sep 29, 2005	25.05	25.15	24.79	25.09	27,149,800	+0.23(+0.93%)
Sep 28, 2005	24.92	25.12	24.67	24.86	27,010,900	+0.06(+0.24%)
Sep 27, 2005	25.26	25.30	24.78	24.80	22,531,600	-0.39(-1.55%)
Sep 26, 2005	25.04	25.25	24.90	25.19	28,876,800	+0.32(+1.29%)
Sep 23, 2005	24.87	25.19	24.87	24.87	32,205,400	-0.38(-1.50%)
Sep 22, 2005	25.21	25.48	25.19	25.25	22,291,200	-0.06(-0.24%)
Sep 21, 2005	25.16	25.53	25.15	25.31	21,338,300	-0.09(-0.35%)
Sep 20, 2005	25.55	25.65	25.34	25.40	24,079,300	-0.20(-0.78%)
Sep 19, 2005	25.69	25.85	25.41	25.60	22,505,700	-0.17(-0.66%)
Sep 16, 2005	25.79	197.50	25.60	25.77	13,866,500	+0.07(+0.27%)
Sep 15, 2005	26.01	26.05	25.66	25.70	12,988,300	-0.33(-1.27%)
Sep 14, 2005	25.96	26.09	25.92	26.03	14,301,200	+0.05(+0.19%)
Sep 13, 2005	26.17	26.24	25.77	25.98	19,820,600	-0.36(-1.37%)
Sep 12, 2005	26.30	26.49	26.25	26.34	13,745,100	+0.01(+0.04%)
Sep 09, 2005	26.65	26.65	26.21	26.33	19,895,200	-0.18(-0.68%)
Sep 08, 2005	26.50	26.61	26.15	26.51	23,200,100	+0.21(+0.80%)
Sep 07, 2005	25.90	26.38	25.89	26.30	30,484,300	+0.43(+1.66%)
Sep 06, 2005	25.87	25.90	25.33	25.87	42,280,900	+0.54(+2.13%)
Sep 02, 2005	25.40	25.44	25.13	25.33	19,357,300	+0.03(+0.12%)
Sep 01, 2005	25.46	25.60	25.16	25.30	21,343,000	-0.18(-0.71%)
Aug 31, 2005	25.25	25.48	25.10	25.48	23,902,200	+0.34(+1.35%)
Aug 30, 2005	25.01	25.25	25.00	25.14	22,176,300	+0.04(+0.16%)
Aug 29, 2005	24.78	25.16	24.76	25.10	17,202,200	+0.21(+0.84%)
Aug 26, 2005	24.89	25.01	24.76	24.89	18,863,300	+0.02(+0.08%)
Aug 25, 2005	25.06	25.19	24.83	24.87	21,690,000	-0.19(-0.76%)
Aug 24, 2005	25.09	25.46	25.06	25.06	26,322,400	-0.03(-0.12%)
Aug 23, 2005	25.26	25.42	25.07	25.09	25,505,200	-0.27(-1.06%)
Aug 22, 2005	25.66	25.84	25.33	25.36	28,906,900	-0.19(-0.74%)
Aug 19, 2005	26.00	26.05	25.45	25.55	23,517,400	-0.33(-1.28%)
Aug 18, 2005	26.16	26.20	25.81	25.88	23,222,700	-0.28(-1.07%)
Aug 17, 2005	26.05	26.29	26.02	26.16	17,781,100	+0.11(+0.42%)
Aug 16, 2005	26.22	26.29	26.01	26.05	19,444,000	-0.15(-0.57%)
Aug 15, 2005	26.22	26.25	26.04	26.20	17,026,000	+0.04(+0.15%)
Aug 12, 2005	26.48	26.50	26.13	26.16	15,693,600	-0.28(-1.06%)
Aug 11, 2005	26.44	26.59	26.21	26.44	21,932,000	+0.05(+0.19%)
Aug 10, 2005	26.73	26.85	26.37	26.39	22,985,400	-0.31(-1.16%)
Aug 09, 2005	26.37	26.71	26.21	26.70	23,695,100	+0.49(+1.87%)
Aug 08, 2005	26.40	26.43	26.14	26.21	13,711,700	-0.04(-0.15%)
Aug 05, 2005	26.51	26.55	26.22	26.25	17,832,600	-0.35(-1.32%)
Aug 04, 2005	26.90	26.95	26.51	26.60	19,747,300	-0.33(-1.23%)
Aug 03, 2005	26.89	26.95	26.66	26.93	22,002,500	-0.01(-0.04%)
Aug 02, 2005	26.89	26.96	26.70	26.94	18,119,800	+0.30(+1.13%)
Aug 01, 2005	26.98	26.98	26.57	26.64	19,880,900	+0.14(+0.53%)
Jul 29, 2005	26.78	26.96	26.44	26.50	18,729,100	-0.27(-1.01%)
Jul 28, 2005	26.70	26.85	26.68	26.77	22,300,700	+0.07(+0.26%)
Jul 27, 2005	26.40	26.78	26.25	26.70	21,450,500	+0.46(+1.75%)
Jul 26, 2005	26.59	26.60	26.20	26.24	26,116,700	-0.18(-0.68%)
Jul 25, 2005	26.50	26.62	26.38	26.42	21,915,600	-0.08(-0.30%)
Jul 22, 2005	26.75	26.89	26.48	26.50	32,246,200	-0.09(-0.34%)
Jul 21, 2005	27.32	27.32	26.54	26.59	38,814,100	-0.47(-1.74%)
Jul 20, 2005	27.60	27.82	27.00	27.06	44,762,600	-0.32(-1.17%)
Jul 19, 2005	27.25	27.47	27.16	27.38	27,182,900	+0.13(+0.48%)
Jul 18, 2005	27.41	27.43	27.01	27.25	16,784,700	-0.32(-1.16%)
Jul 15, 2005	27.55	27.61	27.45	27.57	16,378,900	-0.03(-0.11%)
Jul 14, 2005	27.36	27.67	27.31	27.60	23,147,700	+0.37(+1.36%)
Jul 13, 2005	26.90	27.23	26.87	27.23	23,799,600	+0.16(+0.59%)
Jul 12, 2005	27.09	27.12	26.95	27.07	22,469,100	-0.05(-0.18%)
Jul 11, 2005	27.22	27.23	26.91	27.12	23,890,300	-0.02(-0.07%)
Jul 08, 2005	26.80	27.27	26.46	27.14	27,883,500	+0.39(+1.46%)
Jul 07, 2005	26.58	26.79	26.30	26.75	32,201,800	-0.02(-0.07%)
Jul 06, 2005	27.07	27.08	26.72	26.77	28,773,600	-0.28(-1.04%)
Jul 05, 2005	27.02	27.17	26.99	27.05	26,554,000	-0.05(-0.18%)
Jul 01, 2005	27.40	27.41	26.74	27.10	42,276,900	-0.48(-1.74%)
Jun 30, 2005	27.61	27.82	27.49	27.58	38,957,100	-0.26(-0.93%)
Jun 29, 2005	28.00	28.00	27.76	27.84	24,867,000	-0.06(-0.22%)
Jun 28, 2005	28.10	28.17	27.70	27.90	33,572,000	-0.18(-0.64%)
Jun 27, 2005	28.37	28.40	27.94	28.08	24,538,400	-0.44(-1.54%)
Jun 24, 2005	28.85	29.02	28.50	28.52	53,481,100	-0.38(-1.31%)
Jun 23, 2005	28.79	29.21	28.73	28.90	27,046,300	+0.11(+0.38%)
Jun 22, 2005	28.75	28.89	28.31	28.79	24,478,800	+0.18(+0.63%)
Jun 21, 2005	28.67	28.79	28.59	28.61	15,213,000	-0.15(-0.52%)
Jun 20, 2005	28.60	28.84	28.47	28.76	19,558,900	-0.02(-0.07%)
Jun 17, 2005	28.89	28.89	28.00	28.78	28,656,300	+0.18(+0.63%)
Jun 16, 2005	28.17	28.68	28.16	28.60	20,352,800	+0.17(+0.60%)
Jun 15, 2005	28.48	28.49	28.07	28.43	19,509,900	+0.04(+0.14%)
Jun 14, 2005	27.89	28.45	27.88	28.39	25,131,400	+0.50(+1.79%)
Jun 13, 2005	27.61	27.94	27.51	27.89	20,390,800	+0.21(+0.76%)
Jun 10, 2005	27.72	27.88	27.56	27.68	16,770,500	+0.15(+0.54%)
Jun 09, 2005	27.57	27.61	27.31	27.53	21,511,800	-0.12(-0.43%)
Jun 08, 2005	28.10	28.10	27.60	27.65	18,619,700	-0.31(-1.11%)
Jun 07, 2005	28.10	28.25	27.87	27.96	21,971,600	-0.05(-0.18%)
Jun 06, 2005	28.03	28.22	27.98	28.01	27,516,800	+0.05(+0.18%)
Jun 03, 2005	28.10	28.16	27.80	27.96	13,637,400	-0.24(-0.85%)
Jun 02, 2005	28.20	28.39	28.10	28.20	16,354,100	+0.03(+0.11%)
Jun 01, 2005	27.93	28.23	27.93	28.17	17,640,500	+0.27(+0.97%)
May 31, 2005	28.12	28.35	27.90	27.90	26,342,300	-0.45(-1.59%)
May 27, 2005	28.75	28.76	28.02	28.35	36,983,100	-0.55(-1.90%)
May 26, 2005	28.70	28.94	28.55	28.90	16,040,500	+0.23(+0.80%)
May 25, 2005	28.69	28.89	28.35	28.67	15,016,600	-0.17(-0.59%)
May 24, 2005	28.57	28.87	28.38	28.84	14,103,400	+0.08(+0.28%)
May 23, 2005	28.51	28.85	28.51	28.76	17,016,500	+0.18(+0.63%)
May 20, 2005	28.70	28.73	28.47	28.58	27,068,000	-0.14(-0.49%)
May 19, 2005	28.40	28.75	28.26	28.72	22,267,600	+0.28(+0.98%)
May 18, 2005	28.23	28.49	28.12	28.44	20,669,500	+0.24(+0.85%)
May 17, 2005	28.14	28.23	27.94	28.20	22,165,600	-0.03(-0.11%)
May 16, 2005	28.00	28.25	27.86	28.23	23,023,900	+0.37(+1.33%)
May 13, 2005	27.88	27.90	27.65	27.86	17,952,000	+0.23(+0.83%)
May 12, 2005	27.75	27.90	27.53	27.63	14,744,300	-0.02(-0.07%)
May 11, 2005	27.49	27.68	27.43	27.65	16,307,400	-0.01(-0.04%)
May 10, 2005	27.83	28.10	27.56	27.66	21,650,900	-0.31(-1.11%)
May 09, 2005	27.56	27.98	27.38	27.97	16,793,000	+0.36(+1.30%)
May 06, 2005	27.93	27.98	27.60	27.61	18,552,100	-0.24(-0.86%)
May 05, 2005	27.68	27.98	27.65	27.85	17,624,600	+0.02(+0.07%)
May 04, 2005	27.51	27.84	27.48	27.83	20,343,800	+0.33(+1.20%)
May 03, 2005	27.45	27.64	27.26	27.50	21,743,400	+0.09(+0.33%)
May 02, 2005	27.25	27.45	27.20	27.41	17,790,900	+0.24(+0.88%)
Apr 29, 2005	26.78	27.22	26.72	27.17	21,306,800	+0.48(+1.80%)
Apr 28, 2005	26.86	27.06	26.59	26.69	21,971,600	-0.23(-0.85%)
Apr 27, 2005	26.86	26.99	26.72	26.92	16,462,600	+0.01(+0.04%)
Apr 26, 2005	26.95	27.10	26.81	26.91	21,696,300	-0.12(-0.44%)
Apr 25, 2005	27.17	27.20	26.89	27.03	24,151,900	-0.19(-0.70%)
Apr 22, 2005	27.24	27.30	26.99	27.22	19,247,600	-0.03(-0.11%)
Apr 21, 2005	27.00	27.25	26.85	27.25	20,425,800	+0.49(+1.83%)
Apr 20, 2005	27.20	27.41	26.54	26.76	31,336,400	-0.66(-2.41%)
Apr 19, 2005	27.64	27.85	27.21	27.42	22,925,700	-0.18(-0.65%)
Apr 18, 2005	27.57	27.75	27.18	27.60	30,730,600	-0.11(-0.40%)
Apr 15, 2005	28.00	28.23	27.63	27.71	61,986,500	+0.26(+0.95%)
Apr 14, 2005	27.48	27.72	27.25	27.45	46,894,000	+0.17(+0.62%)
Apr 13, 2005	26.90	27.41	26.75	27.28	37,334,400	+0.40(+1.49%)
Apr 12, 2005	26.40	26.90	26.34	26.88	20,837,100	+0.42(+1.59%)
Apr 11, 2005	26.61	26.76	26.28	26.46	18,546,100	-0.14(-0.53%)
Apr 08, 2005	26.52	26.89	26.49	26.60	21,963,300	-0.30(-1.12%)
Apr 07, 2005	26.05	26.91	25.76	26.90	64,462,700	+0.04(+0.15%)
Apr 06, 2005	27.09	27.16	26.80	26.86	38,072,400	-0.04(-0.15%)
Apr 05, 2005	26.72	27.05	26.61	26.90	53,648,400	+0.97(+3.74%)
Apr 04, 2005	26.15	26.15	25.80	25.93	23,652,000	-0.22(-0.84%)

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.