Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.65	26.65	26.41	26.58	1,726,476	-0.07(-0.26%)
Jun 29, 2006	26.14	26.69	26.13	26.65	1,278,122	+0.74(+2.84%)
Jun 28, 2006	25.94	26.05	25.50	25.92	1,379,118	+0.01(+0.03%)
Jun 27, 2006	25.88	26.17	25.82	25.91	2,183,977	+0.01(+0.04%)
Jun 26, 2006	25.80	26.03	25.68	25.90	611,817	+0.17(+0.65%)
Jun 23, 2006	25.59	26.04	25.45	25.73	939,326	+0.00(+0.00%)
Jun 22, 2006	25.62	25.81	25.42	25.73	1,249,710	-0.13(-0.52%)
Jun 21, 2006	25.40	26.06	25.40	25.87	2,436,566	+0.45(+1.75%)
Jun 20, 2006	25.45	25.68	25.26	25.42	1,292,522	-0.01(-0.04%)
Jun 19, 2006	25.59	25.69	25.36	25.43	1,904,534	-0.07(-0.27%)
Jun 16, 2006	25.50	25.80	25.28	25.50	2,602,948	-0.16(-0.64%)
Jun 15, 2006	25.00	25.75	24.89	25.66	3,272,171	+0.98(+3.98%)
Jun 14, 2006	24.61	24.81	24.37	24.68	2,195,848	+0.10(+0.42%)
Jun 13, 2006	25.04	25.23	24.44	24.58	2,509,735	-0.63(-2.51%)
Jun 12, 2006	25.76	25.82	25.13	25.21	1,725,503	-0.40(-1.56%)
Jun 09, 2006	25.71	25.94	25.55	25.61	1,716,941	+0.12(+0.48%)
Jun 08, 2006	25.70	25.83	24.85	25.49	2,514,405	-0.23(-0.91%)
Jun 07, 2006	25.88	26.11	25.69	25.72	1,942,870	-0.13(-0.49%)
Jun 06, 2006	26.38	26.50	25.65	25.85	2,646,343	-0.49(-1.86%)
Jun 05, 2006	26.93	27.06	26.33	26.34	1,565,544	-0.67(-2.50%)
Jun 02, 2006	27.15	27.25	26.71	27.01	1,414,730	+0.01(+0.05%)
Jun 01, 2006	26.89	27.05	26.58	27.00	1,433,995	+0.27(+1.01%)
May 31, 2006	26.50	26.79	26.25	26.73	1,581,111	+0.42(+1.60%)
May 30, 2006	26.69	26.86	26.30	26.31	1,244,456	-0.58(-2.17%)
May 26, 2006	26.93	27.04	26.66	26.89	1,132,951	-0.01(-0.05%)
May 25, 2006	26.79	26.90	26.48	26.90	990,311	+0.40(+1.50%)
May 24, 2006	26.60	26.81	25.97	26.51	1,279,679	-0.11(-0.42%)
May 23, 2006	27.01	27.29	26.59	26.62	1,460,655	-0.10(-0.36%)
May 22, 2006	26.80	27.04	26.42	26.71	1,400,330	-0.28(-1.04%)
May 19, 2006	26.94	27.26	26.76	27.00	1,859,776	+0.10(+0.37%)
May 18, 2006	27.39	27.53	26.90	26.90	1,347,399	-0.49(-1.79%)
May 17, 2006	28.00	28.19	27.20	27.39	1,801,397	-0.91(-3.22%)
May 16, 2006	28.54	28.62	28.26	28.30	1,354,015	+0.14(+0.49%)
May 15, 2006	28.11	28.38	27.86	28.16	1,978,676	+0.00(+0.00%)
May 12, 2006	29.22	29.24	28.12	28.16	2,047,564	-1.10(-3.77%)
May 11, 2006	29.34	29.67	29.17	29.26	1,231,613	+0.05(+0.19%)
May 10, 2006	29.34	29.53	29.12	29.21	1,312,760	-0.21(-0.72%)
May 09, 2006	29.17	29.47	29.15	29.42	1,106,291	+0.22(+0.74%)
May 08, 2006	29.47	29.63	29.17	29.21	1,262,165	-0.26(-0.88%)
May 05, 2006	29.63	29.80	29.15	29.47	1,573,327	+0.23(+0.78%)
May 04, 2006	29.01	29.33	28.99	29.24	1,380,091	+0.34(+1.17%)
May 03, 2006	28.57	28.95	28.57	28.90	1,240,564	+0.34(+1.18%)
May 02, 2006	28.37	28.78	28.28	28.56	1,877,485	+0.42(+1.48%)
May 01, 2006	28.16	28.40	28.02	28.14	1,550,170	+0.38(+1.36%)
Apr 28, 2006	27.89	28.01	27.71	27.77	960,537	-0.18(-0.64%)
Apr 27, 2006	28.33	28.38	27.93	27.94	1,529,154	-0.47(-1.66%)
Apr 26, 2006	28.18	28.56	28.17	28.42	1,059,588	+0.31(+1.10%)
Apr 25, 2006	28.73	28.73	28.02	28.11	1,638,907	-0.57(-1.97%)
Apr 24, 2006	28.89	28.96	28.53	28.67	1,059,199	-0.28(-0.97%)
Apr 21, 2006	29.15	29.15	28.65	28.96	1,580,917	-0.04(-0.14%)
Apr 20, 2006	28.97	29.26	28.72	29.00	1,662,843	+0.10(+0.33%)
Apr 19, 2006	28.78	29.03	28.52	28.90	2,090,765	+0.18(+0.63%)
Apr 18, 2006	28.06	28.95	27.77	28.72	4,164,210	+1.56(+5.75%)
Apr 17, 2006	27.14	27.43	26.94	27.16	1,699,427	+0.10(+0.37%)
Apr 13, 2006	27.20	27.27	26.99	27.06	1,042,852	-0.14(-0.52%)
Apr 12, 2006	27.01	27.26	26.93	27.20	1,153,579	+0.19(+0.71%)
Apr 11, 2006	27.06	27.17	26.87	27.01	1,687,557	-0.08(-0.29%)
Apr 10, 2006	26.86	27.11	26.69	27.08	1,469,996	+0.23(+0.84%)
Apr 07, 2006	27.10	27.33	26.78	26.86	2,356,002	-0.10(-0.36%)
Apr 06, 2006	27.18	27.29	26.48	26.95	4,415,048	-1.27(-4.49%)
Apr 05, 2006	28.25	28.39	28.12	28.22	1,136,843	+0.04(+0.16%)
Apr 04, 2006	27.93	28.26	27.82	28.18	1,149,103	+0.30(+1.09%)
Apr 03, 2006	27.68	28.31	27.66	27.87	1,079,048	+0.26(+0.93%)
Mar 31, 2006	27.75	27.84	27.47	27.62	1,292,327	-0.07(-0.26%)
Mar 30, 2006	27.91	28.18	27.67	27.69	1,132,562	-0.26(-0.93%)
Mar 29, 2006	27.65	28.06	27.59	27.95	1,145,406	+0.27(+0.97%)
Mar 28, 2006	27.63	28.13	27.60	27.68	1,560,289	+0.14(+0.50%)
Mar 27, 2006	27.58	27.68	27.47	27.54	1,055,696	-0.08(-0.30%)
Mar 24, 2006	27.72	28.02	27.60	27.63	1,139,957	-0.04(-0.14%)
Mar 23, 2006	27.78	27.82	27.34	27.66	1,361,215	-0.17(-0.62%)
Mar 22, 2006	27.56	27.89	27.56	27.84	1,084,886	+0.28(+1.03%)
Mar 21, 2006	27.96	27.96	27.51	27.55	1,396,632	-0.42(-1.49%)
Mar 20, 2006	28.33	28.33	27.95	27.97	1,290,187	-0.37(-1.31%)
Mar 17, 2006	28.25	28.57	28.24	28.34	1,532,656	+0.14(+0.49%)
Mar 16, 2006	28.25	28.47	28.07	28.20	1,075,545	+0.04(+0.13%)
Mar 15, 2006	27.63	28.22	27.62	28.16	2,002,806	+0.67(+2.44%)
Mar 14, 2006	26.84	27.65	26.84	27.49	1,393,324	+0.58(+2.15%)
Mar 13, 2006	27.29	27.32	26.81	26.91	1,308,868	-0.15(-0.56%)
Mar 10, 2006	26.78	27.45	26.78	27.06	1,525,651	+0.21(+0.79%)
Mar 09, 2006	27.05	27.17	26.81	26.85	1,431,660	-0.20(-0.72%)
Mar 08, 2006	27.10	27.19	26.85	27.05	1,043,436	-0.19(-0.69%)
Mar 07, 2006	27.27	27.53	27.03	27.24	1,328,134	+0.09(+0.33%)
Mar 06, 2006	27.64	27.81	26.90	27.15	1,645,718	-0.44(-1.59%)
Mar 03, 2006	27.12	27.77	27.10	27.59	1,392,740	+0.24(+0.86%)
Mar 02, 2006	27.41	27.52	27.14	27.35	1,043,825	-0.21(-0.77%)
Mar 01, 2006	26.82	27.65	26.82	27.56	1,673,351	+0.78(+2.92%)
Feb 28, 2006	27.16	27.09	26.61	26.78	1,318,404	-0.38(-1.41%)
Feb 27, 2006	27.37	27.38	27.09	27.16	785,593	-0.04(-0.15%)
Feb 24, 2006	27.25	27.29	27.06	27.20	914,028	+0.08(+0.29%)
Feb 23, 2006	27.17	27.24	26.93	27.13	1,225,775	-0.14(-0.53%)
Feb 22, 2006	27.31	27.51	27.27	27.27	1,889,161	-0.01(-0.02%)
Feb 21, 2006	27.38	27.45	27.18	27.28	1,297,776	-0.10(-0.38%)
Feb 17, 2006	27.37	27.39	27.20	27.38	1,438,082	+0.10(+0.36%)
Feb 16, 2006	27.20	27.37	27.13	27.28	1,512,613	+0.24(+0.87%)
Feb 15, 2006	26.87	27.12	26.59	27.04	1,522,343	+0.21(+0.78%)
Feb 14, 2006	26.41	26.97	26.13	26.83	1,617,891	+0.30(+1.15%)
Feb 13, 2006	26.50	26.58	26.42	26.53	1,203,396	+0.03(+0.13%)
Feb 10, 2006	26.36	26.64	26.25	26.50	1,442,557	+0.05(+0.18%)
Feb 09, 2006	26.39	26.84	26.39	26.45	1,568,073	+0.09(+0.33%)
Feb 08, 2006	26.31	26.39	26.11	26.36	1,423,681	+0.15(+0.59%)
Feb 07, 2006	26.39	26.44	26.20	26.21	1,895,777	-0.26(-1.00%)
Feb 06, 2006	26.14	26.51	26.12	26.47	1,518,451	+0.32(+1.23%)
Feb 03, 2006	26.02	26.40	25.98	26.15	1,521,564	+0.07(+0.28%)
Feb 02, 2006	26.09	26.28	25.81	26.08	2,049,121	-0.35(-1.33%)
Feb 01, 2006	26.01	26.46	25.85	26.43	1,438,471	+0.47(+1.82%)
Jan 31, 2006	26.04	26.07	25.87	25.96	949,056	-0.16(-0.63%)
Jan 30, 2006	26.10	26.18	26.00	26.12	945,164	+0.08(+0.32%)
Jan 27, 2006	25.63	26.18	25.49	26.04	1,303,614	+0.49(+1.93%)
Jan 26, 2006	25.34	25.66	25.43	25.55	1,006,073	+0.21(+0.81%)
Jan 25, 2006	25.68	26.01	25.34	25.34	2,106,138	-0.25(-0.98%)
Jan 24, 2006	25.16	25.65	25.16	25.59	1,250,683	+0.52(+2.06%)
Jan 23, 2006	24.79	25.17	24.62	25.07	1,796,143	+0.24(+0.95%)
Jan 20, 2006	25.40	25.44	24.67	24.84	2,220,173	-0.51(-2.00%)
Jan 19, 2006	24.86	25.65	24.45	25.34	2,332,650	+0.57(+2.28%)
Jan 18, 2006	24.63	25.06	24.32	24.78	2,671,057	-0.30(-1.20%)
Jan 17, 2006	24.64	25.08	24.49	25.08	2,078,700	+0.44(+1.79%)
Jan 13, 2006	24.44	24.77	24.44	24.64	1,457,541	-0.09(-0.37%)
Jan 12, 2006	25.09	25.09	24.66	24.73	1,754,693	-0.43(-1.73%)
Jan 11, 2006	25.42	25.42	24.99	25.17	1,616,528	-0.21(-0.82%)
Jan 10, 2006	24.44	25.44	24.43	25.38	2,549,238	+0.62(+2.50%)
Jan 09, 2006	24.53	24.76	24.34	24.76	2,370,403	+0.20(+0.79%)
Jan 06, 2006	24.39	25.25	23.30	24.56	5,022,195	+1.28(+5.49%)
Jan 05, 2006	23.41	23.48	23.11	23.28	1,586,949	-0.20(-0.86%)
Jan 04, 2006	22.87	23.48	22.86	23.48	2,044,839	+0.65(+2.85%)
Jan 03, 2006	22.60	22.95	22.32	22.83	1,750,023	+0.24(+1.05%)
Dec 30, 2005	22.64	22.66	22.52	22.60	634,779	-0.22(-0.96%)
Dec 29, 2005	22.93	23.01	22.82	22.82	1,081,188	-0.05(-0.24%)
Dec 28, 2005	22.88	23.00	22.71	22.87	622,520	+0.02(+0.09%)
Dec 27, 2005	23.31	23.36	22.84	22.85	816,340	-0.37(-1.61%)
Dec 23, 2005	23.25	23.35	23.20	23.22	313,887	-0.02(-0.09%)
Dec 22, 2005	23.12	23.33	23.09	23.24	1,214,099	+0.18(+0.77%)
Dec 21, 2005	23.07	23.24	22.92	23.07	885,811	+0.13(+0.58%)
Dec 20, 2005	23.00	23.19	22.91	22.93	852,730	-0.07(-0.30%)
Dec 19, 2005	23.59	23.59	22.99	23.00	792,210	-0.53(-2.27%)
Dec 16, 2005	23.36	23.66	23.49	23.54	1,328,523	+0.18(+0.76%)
Dec 15, 2005	23.49	23.59	23.35	23.36	1,171,482	-0.14(-0.58%)
Dec 14, 2005	23.31	23.57	23.31	23.49	1,569,241	+0.20(+0.85%)
Dec 13, 2005	23.35	23.39	23.11	23.30	1,100,843	-0.10(-0.41%)
Dec 12, 2005	23.52	23.60	23.35	23.39	731,300	+0.03(+0.13%)
Dec 09, 2005	23.22	23.43	23.19	23.36	857,205	+0.17(+0.74%)
Dec 08, 2005	23.53	23.54	23.09	23.19	877,249	-0.19(-0.79%)
Dec 07, 2005	23.84	23.84	23.24	23.37	1,228,305	-0.39(-1.66%)
Dec 06, 2005	23.95	24.00	23.74	23.77	848,643	-0.09(-0.39%)
Dec 05, 2005	23.91	23.93	23.71	23.86	1,321,323	-0.08(-0.33%)
Dec 02, 2005	24.07	24.13	23.81	23.94	871,995	-0.21(-0.88%)
Dec 01, 2005	23.61	24.17	23.57	24.15	1,540,051	+0.72(+3.06%)
Nov 30, 2005	23.22	23.48	23.15	23.44	1,390,989	+0.02(+0.09%)
Nov 29, 2005	23.61	23.61	23.40	23.42	631,082	-0.02(-0.09%)
Nov 28, 2005	23.60	23.60	23.36	23.44	616,876	-0.12(-0.49%)
Nov 25, 2005	23.59	23.60	23.45	23.55	358,839	+0.00(+0.00%)
Nov 23, 2005	23.50	23.67	23.42	23.55	1,459,877	+0.00(+0.01%)
Nov 22, 2005	23.34	23.60	23.24	23.55	1,340,782	+0.14(+0.59%)
Nov 21, 2005	23.20	23.45	23.18	23.41	1,161,947	+0.24(+1.05%)
Nov 18, 2005	23.54	23.54	22.93	23.17	2,169,577	-0.17(-0.72%)
Nov 17, 2005	23.12	23.34	23.04	23.34	604,811	+0.23(+1.01%)
Nov 16, 2005	22.89	23.10	22.86	23.10	714,759	+0.29(+1.28%)
Nov 15, 2005	22.83	22.94	22.69	22.81	589,633	-0.02(-0.09%)
Nov 14, 2005	22.44	22.98	22.44	22.83	900,212	-0.09(-0.39%)
Nov 11, 2005	22.92	23.03	22.82	22.92	787,734	+0.01(+0.06%)
Nov 10, 2005	22.61	22.99	22.47	22.91	996,927	+0.36(+1.60%)
Nov 09, 2005	22.59	22.79	22.40	22.55	816,729	-0.07(-0.32%)
Nov 08, 2005	22.32	22.70	22.22	22.62	1,515,921	+0.35(+1.58%)
Nov 07, 2005	21.96	22.37	21.96	22.27	2,042,699	+0.38(+1.72%)
Nov 04, 2005	22.05	22.17	21.82	21.89	952,364	-0.16(-0.75%)
Nov 03, 2005	22.15	22.30	21.94	22.06	1,675,297	-0.09(-0.39%)
Nov 02, 2005	21.67	22.16	21.65	22.14	1,403,832	+0.41(+1.88%)
Nov 01, 2005	21.47	21.76	21.35	21.73	1,368,415	+0.26(+1.21%)
Oct 31, 2005	21.35	21.55	21.35	21.47	1,416,092	+0.14(+0.66%)
Oct 28, 2005	20.83	21.40	20.83	21.33	1,423,292	+0.50(+2.42%)
Oct 27, 2005	21.03	21.09	20.81	20.83	1,455,985	-0.26(-1.23%)
Oct 26, 2005	21.08	21.24	21.03	21.09	949,250	-0.07(-0.34%)
Oct 25, 2005	21.31	21.35	20.94	21.16	1,273,257	-0.21(-0.98%)
Oct 24, 2005	20.99	21.39	20.98	21.37	1,052,971	+0.44(+2.08%)
Oct 21, 2005	21.08	21.14	20.81	20.94	1,289,992	-0.32(-1.52%)
Oct 20, 2005	21.53	21.61	21.14	21.26	1,865,420	-0.26(-1.21%)
Oct 19, 2005	21.27	21.52	21.07	21.52	1,724,530	+0.28(+1.32%)
Oct 18, 2005	21.51	21.55	21.20	21.24	1,238,424	-0.35(-1.60%)
Oct 17, 2005	21.53	21.67	21.30	21.58	723,322	-0.03(-0.16%)
Oct 14, 2005	21.26	21.62	21.24	21.62	1,010,549	+0.43(+2.02%)
Oct 13, 2005	21.09	21.31	21.00	21.19	1,047,328	+0.02(+0.08%)
Oct 12, 2005	21.22	21.49	20.98	21.17	901,963	-0.13(-0.63%)
Oct 11, 2005	21.14	21.53	21.14	21.31	1,177,709	+0.17(+0.79%)
Oct 10, 2005	21.47	21.47	21.13	21.14	524,442	-0.34(-1.58%)
Oct 07, 2005	21.16	21.57	21.16	21.48	924,342	+0.34(+1.60%)
Oct 06, 2005	21.25	21.31	20.95	21.14	1,623,923	-0.22(-1.03%)
Oct 05, 2005	21.60	21.78	21.36	21.36	848,448	-0.41(-1.90%)
Oct 04, 2005	22.20	22.30	21.77	21.77	805,248	-0.39(-1.76%)
Oct 03, 2005	22.10	22.38	22.10	22.16	1,119,719	+0.13(+0.59%)
Sep 30, 2005	21.70	22.09	21.70	22.03	1,085,080	+0.34(+1.56%)
Sep 29, 2005	21.74	21.78	21.53	21.69	1,136,843	-0.03(-0.16%)
Sep 28, 2005	22.20	22.20	21.59	21.73	874,525	-0.04(-0.17%)
Sep 27, 2005	22.04	22.04	21.50	21.76	1,752,358	-0.23(-1.04%)
Sep 26, 2005	22.16	22.24	21.83	21.99	1,524,483	-0.05(-0.23%)
Sep 23, 2005	22.05	22.25	21.93	22.05	1,199,893	-0.18(-0.83%)
Sep 22, 2005	21.93	22.34	21.91	22.23	938,742	+0.24(+1.09%)
Sep 21, 2005	22.06	22.09	21.80	21.99	1,331,053	-0.33(-1.49%)
Sep 20, 2005	22.73	22.83	22.22	22.32	1,363,940	-0.34(-1.50%)
Sep 19, 2005	22.95	22.95	22.54	22.66	871,800	-0.21(-0.90%)
Sep 16, 2005	22.68	22.92	22.68	22.87	1,673,156	+0.18(+0.82%)
Sep 15, 2005	22.87	22.93	22.45	22.68	1,071,264	-0.25(-1.11%)
Sep 14, 2005	23.13	23.19	22.77	22.94	755,625	-0.25(-1.08%)
Sep 13, 2005	23.43	23.43	23.13	23.19	631,471	-0.20(-0.85%)
Sep 12, 2005	23.24	23.52	23.22	23.38	847,475	+0.07(+0.28%)
Sep 09, 2005	22.97	23.33	22.96	23.32	1,202,423	+0.34(+1.46%)
Sep 08, 2005	23.02	23.06	22.80	22.98	1,624,312	-0.04(-0.19%)
Sep 07, 2005	22.36	23.03	22.34	23.03	1,782,910	+0.66(+2.96%)
Sep 06, 2005	22.23	22.42	22.15	22.37	725,268	+0.29(+1.30%)
Sep 02, 2005	22.10	22.23	22.05	22.08	794,739	-0.03(-0.15%)
Sep 01, 2005	21.99	22.35	21.99	22.11	1,176,736	+0.04(+0.17%)
Aug 31, 2005	21.64	22.08	21.50	22.08	1,055,890	+0.49(+2.25%)
Aug 30, 2005	21.83	21.83	21.42	21.59	1,267,613	-0.23(-1.05%)
Aug 29, 2005	21.93	21.98	21.74	21.82	1,343,896	-0.11(-0.48%)
Aug 26, 2005	21.53	22.04	21.47	21.93	1,464,547	+0.24(+1.12%)
Aug 25, 2005	21.61	21.77	21.55	21.68	734,219	+0.14(+0.67%)
Aug 24, 2005	21.59	21.84	21.53	21.54	919,671	-0.04(-0.21%)
Aug 23, 2005	21.79	21.81	21.30	21.58	1,732,704	-0.26(-1.18%)
Aug 22, 2005	22.27	22.35	21.80	21.84	1,356,739	-0.34(-1.54%)
Aug 19, 2005	21.91	22.18	21.84	22.18	1,474,082	+0.42(+1.94%)
Aug 18, 2005	22.18	22.18	21.67	21.76	1,454,428	-0.51(-2.29%)
Aug 17, 2005	22.15	22.38	22.02	22.27	728,381	+0.14(+0.65%)
Aug 16, 2005	22.58	22.61	22.13	22.13	1,074,183	-0.61(-2.68%)
Aug 15, 2005	22.45	22.76	22.32	22.74	723,127	+0.26(+1.14%)
Aug 12, 2005	22.52	22.59	22.36	22.48	578,346	-0.12(-0.53%)
Aug 11, 2005	22.58	22.75	22.41	22.60	1,023,003	+0.11(+0.49%)
Aug 10, 2005	22.71	23.04	22.49	22.49	1,707,017	+0.03(+0.15%)
Aug 09, 2005	22.35	22.52	22.35	22.46	873,552	+0.19(+0.86%)
Aug 08, 2005	22.56	22.71	22.26	22.26	1,114,465	-0.21(-0.93%)
Aug 05, 2005	22.74	22.86	22.44	22.47	1,020,668	-0.27(-1.19%)
Aug 04, 2005	23.02	23.09	22.72	22.74	1,530,905	-0.09(-0.39%)
Aug 03, 2005	22.90	22.93	22.82	22.83	1,514,170	-0.08(-0.36%)
Aug 02, 2005	22.70	22.99	22.62	22.92	1,795,170	+0.30(+1.35%)
Aug 01, 2005	22.59	22.71	22.57	22.61	1,126,530	+0.10(+0.43%)
Jul 29, 2005	22.97	22.97	22.51	22.51	1,528,959	-0.46(-1.98%)
Jul 28, 2005	22.97	23.23	22.94	22.97	2,357,948	+0.51(+2.29%)
Jul 27, 2005	22.76	22.79	22.40	22.46	1,730,952	-0.22(-0.95%)
Jul 26, 2005	22.72	22.83	22.67	22.67	952,753	-0.04(-0.20%)
Jul 25, 2005	23.00	23.13	22.69	22.72	846,308	-0.29(-1.27%)
Jul 22, 2005	22.84	23.11	22.80	23.01	655,407	+0.14(+0.60%)
Jul 21, 2005	23.00	23.18	22.83	22.87	1,124,778	-0.17(-0.74%)
Jul 20, 2005	22.30	23.13	22.26	23.04	3,018,999	+0.62(+2.75%)
Jul 19, 2005	22.17	22.50	22.16	22.43	1,798,089	+0.33(+1.49%)
Jul 18, 2005	21.61	22.16	21.61	22.10	1,767,147	+0.45(+2.07%)
Jul 15, 2005	21.83	21.94	21.60	21.65	1,429,714	-0.23(-1.05%)
Jul 14, 2005	21.51	21.91	21.50	21.88	1,213,515	+0.45(+2.11%)
Jul 13, 2005	21.25	21.44	21.25	21.43	1,011,717	+0.07(+0.32%)
Jul 12, 2005	21.46	21.49	21.25	21.36	1,217,212	-0.16(-0.73%)
Jul 11, 2005	21.44	21.65	21.39	21.51	1,014,441	+0.01(+0.05%)
Jul 08, 2005	21.02	21.53	21.00	21.50	839,108	+0.52(+2.50%)
Jul 07, 2005	20.76	21.02	20.66	20.98	2,828,487	+0.03(+0.15%)
Jul 06, 2005	21.01	21.09	20.83	20.95	1,451,314	-0.06(-0.29%)
Jul 05, 2005	21.39	21.41	20.93	21.01	2,443,182	-0.40(-1.86%)

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.