Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	22.84	23.55	22.84	23.45	2,697,184	+0.64(+2.80%)
Jun 29, 2006	22.77	22.87	22.65	22.81	1,133,310	+0.11(+0.49%)
Jun 28, 2006	22.80	22.85	22.43	22.70	1,275,831	-0.10(-0.45%)
Jun 27, 2006	22.70	22.91	22.70	22.80	1,186,889	+0.08(+0.35%)
Jun 26, 2006	22.59	22.95	22.49	22.72	1,157,742	+0.11(+0.47%)
Jun 23, 2006	22.70	22.75	22.52	22.62	1,803,909	-0.14(-0.59%)
Jun 22, 2006	22.93	22.93	22.69	22.75	708,747	-0.24(-1.06%)
Jun 21, 2006	23.01	23.07	22.91	22.99	680,886	-0.02(-0.10%)
Jun 20, 2006	22.94	23.05	22.91	23.02	1,318,909	+0.01(+0.04%)
Jun 19, 2006	23.03	23.10	22.92	23.01	1,666,103	-0.07(-0.30%)
Jun 16, 2006	23.25	23.42	23.01	23.08	1,106,306	-0.08(-0.36%)
Jun 15, 2006	23.09	23.20	22.86	23.16	1,057,442	+0.09(+0.38%)
Jun 14, 2006	23.14	23.14	22.78	23.07	1,181,746	-0.11(-0.48%)
Jun 13, 2006	23.45	23.54	23.11	23.19	1,166,315	-0.31(-1.31%)
Jun 12, 2006	23.61	23.68	23.36	23.49	809,905	-0.12(-0.49%)
Jun 09, 2006	23.86	23.91	23.61	23.61	680,457	-0.28(-1.17%)
Jun 08, 2006	23.78	24.06	23.68	23.89	876,986	+0.02(+0.08%)
Jun 07, 2006	23.75	24.05	23.72	23.87	815,263	+0.13(+0.53%)
Jun 06, 2006	23.81	23.89	23.66	23.75	1,025,508	-0.07(-0.27%)
Jun 05, 2006	24.10	24.10	23.77	23.81	797,046	-0.29(-1.22%)
Jun 02, 2006	24.03	24.19	23.92	24.10	1,223,752	+0.07(+0.31%)
Jun 01, 2006	23.69	24.08	23.69	24.03	1,005,148	+0.35(+1.46%)
May 31, 2006	23.76	23.88	23.52	23.68	1,811,839	+0.04(+0.16%)
May 30, 2006	23.76	23.92	23.61	23.65	1,361,987	-0.21(-0.90%)
May 26, 2006	23.91	24.01	23.76	23.86	732,108	-0.01(-0.04%)
May 25, 2006	24.03	24.13	23.82	23.87	887,702	-0.17(-0.72%)
May 24, 2006	23.96	24.09	23.55	24.04	1,854,703	+0.00(+0.02%)
May 23, 2006	24.64	24.67	24.01	24.04	883,202	-0.62(-2.52%)
May 22, 2006	24.35	24.72	24.21	24.66	1,329,196	+0.22(+0.92%)
May 19, 2006	24.57	24.57	24.29	24.44	1,136,954	-0.11(-0.46%)
May 18, 2006	24.50	24.67	24.34	24.55	843,553	+0.10(+0.40%)
May 17, 2006	24.33	24.57	24.30	24.45	1,135,239	+0.00(+0.00%)
May 16, 2006	24.49	24.59	24.38	24.45	1,007,720	-0.08(-0.32%)
May 15, 2006	24.22	24.59	24.21	24.53	950,497	+0.22(+0.90%)
May 12, 2006	24.24	24.50	24.08	24.31	813,977	-0.01(-0.04%)
May 11, 2006	24.31	24.48	24.17	24.32	956,713	-0.02(-0.08%)
May 10, 2006	24.20	24.51	24.19	24.34	1,144,026	+0.12(+0.48%)
May 09, 2006	24.16	24.30	24.05	24.22	1,162,243	+0.02(+0.10%)
May 08, 2006	24.07	24.31	24.06	24.20	805,190	+0.08(+0.33%)
May 05, 2006	23.87	24.21	23.75	24.12	1,038,153	+0.28(+1.15%)
May 04, 2006	23.53	24.15	23.53	23.84	1,944,073	+0.36(+1.53%)
May 03, 2006	23.68	23.79	23.46	23.48	1,214,536	-0.25(-1.04%)
May 02, 2006	23.71	24.06	23.60	23.73	1,663,103	+0.20(+0.85%)
May 01, 2006	23.77	23.94	23.50	23.53	1,665,889	-0.17(-0.71%)
Apr 28, 2006	23.68	23.84	23.51	23.70	1,652,601	+0.10(+0.42%)
Apr 27, 2006	23.42	23.73	23.20	23.60	1,432,712	-0.02(-0.08%)
Apr 26, 2006	23.61	23.75	23.40	23.62	791,259	+0.06(+0.26%)
Apr 25, 2006	23.65	23.83	23.41	23.56	1,091,518	-0.11(-0.47%)
Apr 24, 2006	23.79	23.80	23.47	23.67	2,477,938	+0.75(+3.28%)
Apr 21, 2006	23.01	23.07	22.76	22.92	510,289	-0.06(-0.26%)
Apr 20, 2006	22.90	23.10	22.79	22.98	934,209	+0.05(+0.22%)
Apr 19, 2006	22.89	22.96	22.74	22.93	955,855	+0.07(+0.29%)
Apr 18, 2006	22.73	22.98	22.58	22.86	1,036,010	+0.14(+0.60%)
Apr 17, 2006	22.79	22.85	22.53	22.73	711,533	-0.18(-0.77%)
Apr 13, 2006	22.96	23.11	22.86	22.91	827,050	-0.05(-0.22%)
Apr 12, 2006	22.65	22.96	22.65	22.96	692,459	+0.33(+1.44%)
Apr 11, 2006	22.86	22.91	22.53	22.63	951,355	-0.11(-0.47%)
Apr 10, 2006	22.96	22.98	22.55	22.74	1,430,997	-0.21(-0.92%)
Apr 07, 2006	23.24	23.54	22.94	22.95	1,163,315	-0.20(-0.87%)
Apr 06, 2006	23.28	23.56	23.05	23.15	528,292	-0.17(-0.72%)
Apr 05, 2006	23.33	23.41	23.19	23.32	661,169	-0.01(-0.06%)
Apr 04, 2006	23.38	23.54	23.20	23.33	1,060,014	-0.16(-0.70%)
Apr 03, 2006	23.64	23.89	23.40	23.49	1,562,588	-0.21(-0.87%)
Mar 31, 2006	23.85	23.89	23.61	23.70	1,439,355	-0.11(-0.47%)
Mar 30, 2006	23.38	24.04	23.26	23.81	2,824,918	+0.36(+1.55%)
Mar 29, 2006	23.02	23.48	23.02	23.45	1,270,688	+0.37(+1.60%)
Mar 28, 2006	23.24	23.36	23.06	23.08	992,718	-0.23(-0.98%)
Mar 27, 2006	23.32	23.37	23.19	23.31	644,452	+0.04(+0.18%)
Mar 24, 2006	22.98	23.32	22.98	23.26	1,253,757	+0.35(+1.51%)
Mar 23, 2006	23.01	23.05	22.81	22.92	1,514,795	-0.09(-0.41%)
Mar 22, 2006	22.64	23.09	22.64	23.01	1,108,878	+0.37(+1.65%)
Mar 21, 2006	22.73	22.90	22.56	22.64	924,136	-0.07(-0.33%)
Mar 20, 2006	22.67	22.95	22.63	22.71	1,035,153	+0.05(+0.21%)
Mar 17, 2006	22.67	22.78	22.49	22.67	749,682	-0.00(-0.02%)
Mar 16, 2006	22.44	22.97	22.35	22.67	1,088,518	+0.25(+1.12%)
Mar 15, 2006	23.01	23.12	22.42	22.42	3,763,628	-0.58(-2.52%)
Mar 14, 2006	22.96	23.07	22.82	23.00	611,447	+0.07(+0.33%)
Mar 13, 2006	22.98	23.14	22.84	22.92	855,769	+0.01(+0.04%)
Mar 10, 2006	22.78	23.08	22.67	22.91	704,032	+0.17(+0.76%)
Mar 09, 2006	23.33	23.35	22.66	22.74	1,394,349	-0.59(-2.54%)
Mar 08, 2006	23.03	23.44	22.88	23.33	744,967	+0.34(+1.48%)
Mar 07, 2006	23.12	23.26	22.90	22.99	1,120,237	-0.30(-1.28%)
Mar 06, 2006	23.34	23.37	23.15	23.29	823,407	-0.06(-0.24%)
Mar 03, 2006	23.46	23.68	23.20	23.35	819,121	-0.13(-0.56%)
Mar 02, 2006	23.49	23.58	23.33	23.48	808,191	-0.11(-0.45%)
Mar 01, 2006	23.42	23.76	23.40	23.59	1,155,170	+0.15(+0.64%)
Feb 28, 2006	23.94	24.10	23.27	23.44	1,835,843	-0.50(-2.10%)
Feb 27, 2006	23.68	23.95	23.61	23.94	1,091,733	+0.26(+1.10%)
Feb 24, 2006	23.75	23.75	23.40	23.68	976,644	-0.08(-0.33%)
Feb 23, 2006	23.67	23.79	23.34	23.76	943,425	+0.06(+0.24%)
Feb 22, 2006	23.82	23.97	23.57	23.70	940,853	-0.11(-0.47%)
Feb 21, 2006	23.89	23.95	23.59	23.82	968,071	-0.07(-0.27%)
Feb 17, 2006	23.90	23.99	23.75	23.88	943,425	+0.01(+0.04%)
Feb 16, 2006	23.76	23.96	23.66	23.87	1,510,080	+0.10(+0.43%)
Feb 15, 2006	23.12	23.77	23.10	23.77	1,625,597	+0.71(+3.10%)
Feb 14, 2006	22.96	23.12	22.89	23.05	1,129,238	+0.03(+0.12%)
Feb 13, 2006	23.14	23.14	22.83	23.03	1,255,257	-0.09(-0.38%)
Feb 10, 2006	23.18	23.18	22.77	23.12	1,523,368	-0.06(-0.26%)
Feb 09, 2006	23.26	23.42	23.13	23.18	1,123,237	-0.10(-0.44%)
Feb 08, 2006	23.22	23.35	23.00	23.28	1,704,252	+0.06(+0.26%)
Feb 07, 2006	23.14	23.51	23.11	23.22	1,387,705	+0.03(+0.12%)
Feb 06, 2006	22.74	23.26	22.49	23.19	2,198,682	+0.48(+2.12%)
Feb 03, 2006	23.10	23.10	22.70	22.71	1,878,063	-0.39(-1.68%)
Feb 02, 2006	23.00	23.29	22.98	23.10	3,022,947	-0.09(-0.38%)
Feb 01, 2006	22.57	23.27	22.43	23.19	3,530,451	+1.02(+4.59%)
Jan 31, 2006	21.63	22.64	21.60	22.17	6,203,418	-0.04(-0.19%)
Jan 30, 2006	22.40	22.44	22.16	22.21	910,420	-0.21(-0.92%)
Jan 27, 2006	21.88	22.65	21.91	22.42	1,695,036	+0.54(+2.47%)
Jan 26, 2006	21.58	21.97	21.58	21.87	1,283,118	+0.34(+1.58%)
Jan 25, 2006	22.06	22.06	21.47	21.53	2,668,895	-0.37(-1.70%)
Jan 24, 2006	21.83	21.98	21.67	21.91	1,071,801	+0.20(+0.90%)
Jan 23, 2006	21.93	22.02	21.55	21.71	1,745,615	+0.25(+1.15%)
Jan 20, 2006	21.47	21.67	21.32	21.46	1,740,257	-0.13(-0.60%)
Jan 19, 2006	21.70	21.77	21.43	21.59	957,998	-0.07(-0.32%)
Jan 18, 2006	21.82	22.07	21.65	21.66	1,202,963	-0.16(-0.73%)
Jan 17, 2006	21.75	21.87	21.45	21.82	1,060,871	+0.08(+0.37%)
Jan 13, 2006	22.40	22.42	21.44	21.74	1,586,806	+0.62(+2.94%)
Jan 12, 2006	21.19	21.52	21.04	21.12	1,316,337	-0.14(-0.66%)
Jan 11, 2006	21.15	21.35	21.10	21.26	1,435,498	+0.11(+0.53%)
Jan 10, 2006	21.87	21.87	21.03	21.15	3,564,527	-0.85(-3.88%)
Jan 09, 2006	22.08	22.18	21.95	22.00	792,117	-0.07(-0.34%)
Jan 06, 2006	22.05	22.18	21.95	22.08	649,381	+0.08(+0.38%)
Jan 05, 2006	21.95	22.04	21.79	22.00	1,265,115	+0.04(+0.19%)
Jan 04, 2006	21.88	22.14	21.66	21.95	1,418,995	+0.07(+0.32%)
Jan 03, 2006	21.81	21.89	21.55	21.88	1,267,901	+0.07(+0.34%)
Dec 30, 2005	21.91	21.91	21.77	21.81	550,795	-0.14(-0.66%)
Dec 29, 2005	21.92	22.05	21.91	21.95	462,068	+0.08(+0.36%)
Dec 28, 2005	22.13	22.28	21.83	21.87	894,560	-0.25(-1.12%)
Dec 27, 2005	22.26	22.47	22.02	22.12	778,615	-0.11(-0.50%)
Dec 23, 2005	22.21	22.30	22.12	22.23	619,591	+0.03(+0.15%)
Dec 22, 2005	22.25	22.37	22.19	22.20	668,241	+0.05(+0.21%)
Dec 21, 2005	22.15	22.37	22.12	22.15	941,496	+0.01(+0.06%)
Dec 20, 2005	22.29	22.53	22.09	22.14	681,529	-0.03(-0.15%)
Dec 19, 2005	22.27	22.35	21.93	22.17	1,069,015	-0.15(-0.69%)
Dec 16, 2005	22.51	22.63	22.30	22.33	992,075	-0.28(-1.22%)
Dec 15, 2005	22.86	22.93	22.58	22.60	594,945	-0.28(-1.20%)
Dec 14, 2005	23.12	23.12	22.68	22.88	726,750	-0.24(-1.05%)
Dec 13, 2005	23.14	23.43	23.00	23.12	707,247	-0.06(-0.24%)
Dec 12, 2005	23.20	23.21	23.02	23.18	767,899	+0.07(+0.28%)
Dec 09, 2005	23.03	23.15	22.93	23.11	897,561	+0.08(+0.36%)
Dec 08, 2005	22.90	23.15	22.86	23.03	756,326	-0.01(-0.06%)
Dec 07, 2005	23.08	23.19	22.90	23.04	1,503,651	-0.06(-0.24%)
Dec 06, 2005	22.93	23.22	22.92	23.10	2,195,896	+0.20(+0.86%)
Dec 05, 2005	22.48	22.92	22.42	22.90	2,328,987	+0.42(+1.87%)
Dec 02, 2005	22.42	22.61	22.40	22.48	1,055,513	+0.08(+0.38%)
Dec 01, 2005	22.39	22.53	22.33	22.40	1,683,892	+0.04(+0.17%)
Nov 30, 2005	22.28	22.49	22.21	22.36	1,872,705	+0.04(+0.19%)
Nov 29, 2005	22.44	22.56	22.32	22.32	1,229,324	-0.11(-0.50%)
Nov 28, 2005	22.63	22.63	22.42	22.43	1,000,648	-0.20(-0.87%)
Nov 25, 2005	22.63	22.63	22.53	22.63	283,327	-0.00(-0.02%)
Nov 23, 2005	22.63	22.73	22.49	22.63	967,000	+0.00(+0.00%)
Nov 22, 2005	22.72	22.77	22.55	22.63	624,521	-0.09(-0.39%)
Nov 21, 2005	22.77	22.85	22.55	22.72	563,011	-0.02(-0.10%)
Nov 18, 2005	22.79	22.80	22.49	22.74	818,263	+0.00(+0.00%)
Nov 17, 2005	22.71	22.87	22.63	22.74	762,541	+0.03(+0.14%)
Nov 16, 2005	23.09	23.10	22.63	22.71	760,398	-0.28(-1.24%)
Nov 15, 2005	22.47	23.29	22.42	22.99	2,592,598	+0.52(+2.33%)
Nov 14, 2005	22.30	22.49	22.21	22.47	1,485,648	+0.17(+0.75%)
Nov 11, 2005	21.84	22.30	21.74	22.30	1,402,278	+0.44(+2.03%)
Nov 10, 2005	21.65	21.90	21.59	21.86	760,398	+0.25(+1.14%)
Nov 09, 2005	21.70	21.76	21.42	21.61	1,589,806	-0.05(-0.24%)
Nov 08, 2005	21.70	21.80	21.58	21.66	1,620,668	+0.02(+0.09%)
Nov 07, 2005	21.45	21.71	21.34	21.65	2,011,583	+0.20(+0.94%)
Nov 04, 2005	21.79	21.93	21.30	21.44	1,663,103	-0.35(-1.58%)
Nov 03, 2005	21.91	21.93	21.60	21.79	1,517,796	-0.12(-0.53%)
Nov 02, 2005	21.91	22.10	21.76	21.91	1,614,024	-0.06(-0.25%)
Nov 01, 2005	21.95	22.17	21.84	21.96	1,886,850	-0.03(-0.15%)
Oct 31, 2005	21.51	22.12	21.47	22.00	2,162,248	+0.56(+2.59%)
Oct 28, 2005	20.76	21.96	20.76	21.44	3,427,150	+0.19(+0.90%)
Oct 27, 2005	21.29	21.47	21.03	21.25	2,255,048	-0.03(-0.13%)
Oct 26, 2005	21.95	21.97	21.22	21.28	2,303,698	-0.70(-3.18%)
Oct 25, 2005	22.46	22.46	21.68	21.98	1,861,346	-0.52(-2.32%)
Oct 24, 2005	22.74	22.90	22.05	22.50	1,905,496	-0.21(-0.95%)
Oct 21, 2005	22.49	22.77	22.41	22.71	1,269,830	+0.25(+1.10%)
Oct 20, 2005	22.64	22.70	22.34	22.47	670,384	-0.25(-1.09%)
Oct 19, 2005	22.62	22.74	22.44	22.71	639,308	+0.01(+0.06%)
Oct 18, 2005	22.65	22.86	22.48	22.70	708,962	+0.09(+0.41%)
Oct 17, 2005	22.46	22.66	22.19	22.61	780,115	+0.20(+0.90%)
Oct 14, 2005	22.09	22.54	22.16	22.41	1,465,073	+0.32(+1.44%)
Oct 13, 2005	22.25	22.42	22.04	22.09	2,743,048	-0.15(-0.69%)
Oct 12, 2005	22.61	22.96	22.15	22.24	2,774,124	-0.41(-1.79%)
Oct 11, 2005	22.05	22.67	22.00	22.65	4,066,244	+0.77(+3.52%)
Oct 10, 2005	21.93	22.75	21.70	21.88	3,392,002	+0.33(+1.54%)
Oct 07, 2005	21.27	21.60	21.23	21.55	1,342,270	+0.30(+1.41%)
Oct 06, 2005	21.32	21.51	21.12	21.25	2,262,334	-0.07(-0.33%)
Oct 05, 2005	21.77	21.79	21.32	21.32	1,902,495	-0.42(-1.93%)
Oct 04, 2005	22.07	22.12	21.73	21.74	1,269,402	-0.31(-1.40%)
Oct 03, 2005	22.22	22.24	21.90	22.05	1,052,084	-0.18(-0.80%)
Sep 30, 2005	22.12	22.41	22.07	22.22	1,136,096	+0.11(+0.49%)
Sep 29, 2005	22.33	22.34	22.03	22.12	1,280,975	-0.33(-1.48%)
Sep 28, 2005	22.30	22.53	22.10	22.45	888,988	+0.14(+0.65%)
Sep 27, 2005	22.32	22.56	22.25	22.30	1,064,514	-0.01(-0.06%)
Sep 26, 2005	22.56	22.59	22.05	22.32	763,827	-0.25(-1.10%)
Sep 23, 2005	22.56	22.64	22.16	22.56	1,345,270	+0.43(+1.94%)
Sep 22, 2005	22.07	22.17	21.64	22.14	1,318,480	+0.04(+0.17%)
Sep 21, 2005	22.43	22.43	21.95	22.10	1,730,398	-0.38(-1.68%)
Sep 20, 2005	22.90	22.97	22.25	22.48	1,577,376	-0.42(-1.83%)
Sep 19, 2005	22.91	22.95	22.76	22.90	923,708	-0.01(-0.06%)
Sep 16, 2005	23.03	23.14	22.71	22.91	1,235,540	-0.14(-0.59%)
Sep 15, 2005	22.81	23.37	22.81	23.05	1,103,306	+0.19(+0.82%)
Sep 14, 2005	22.96	22.96	22.70	22.86	790,617	-0.03(-0.14%)
Sep 13, 2005	23.05	23.05	22.67	22.89	1,695,679	-0.21(-0.93%)
Sep 12, 2005	23.19	23.21	22.96	23.11	1,743,900	-0.08(-0.34%)
Sep 09, 2005	23.39	23.58	23.10	23.19	2,760,408	-0.17(-0.72%)
Sep 08, 2005	23.55	23.55	23.14	23.35	1,715,825	-0.27(-1.13%)
Sep 07, 2005	23.56	23.68	23.40	23.62	1,104,592	+0.01(+0.04%)
Sep 06, 2005	23.61	23.68	23.46	23.61	1,212,393	+0.12(+0.52%)
Sep 02, 2005	23.42	23.56	23.21	23.49	1,985,222	+0.00(+0.02%)
Sep 01, 2005	23.91	23.91	23.37	23.48	1,617,882	-0.36(-1.53%)
Aug 31, 2005	23.85	23.96	23.24	23.85	3,423,935	-0.53(-2.18%)
Aug 30, 2005	24.52	24.78	24.28	24.38	1,400,993	-0.14(-0.55%)
Aug 29, 2005	24.73	24.57	24.17	24.52	1,664,389	-0.21(-0.87%)
Aug 26, 2005	24.73	24.98	24.60	24.73	997,219	-0.19(-0.75%)
Aug 25, 2005	24.68	24.95	24.64	24.92	777,115	+0.14(+0.55%)
Aug 24, 2005	24.54	24.90	24.52	24.78	797,903	+0.16(+0.64%)
Aug 23, 2005	24.42	24.69	24.42	24.62	657,740	+0.10(+0.42%)
Aug 22, 2005	24.82	24.82	24.48	24.52	939,996	-0.36(-1.46%)
Aug 19, 2005	24.98	25.04	24.78	24.88	524,863	-0.13(-0.50%)
Aug 18, 2005	25.17	25.23	24.78	25.01	1,650,029	-0.35(-1.38%)
Aug 17, 2005	25.35	25.43	25.21	25.36	1,256,114	+0.06(+0.24%)
Aug 16, 2005	24.87	25.49	24.87	25.30	1,974,935	+0.62(+2.50%)
Aug 15, 2005	24.45	24.70	24.19	24.68	1,240,255	+0.19(+0.76%)
Aug 12, 2005	24.55	24.57	24.29	24.50	1,448,142	-0.14(-0.57%)
Aug 11, 2005	24.68	24.73	24.54	24.64	1,941,501	-0.05(-0.19%)
Aug 10, 2005	24.78	24.79	24.50	24.68	3,138,678	-0.10(-0.40%)
Aug 09, 2005	24.78	24.95	24.73	24.78	1,130,738	+0.00(+0.02%)
Aug 08, 2005	24.74	24.91	24.74	24.78	1,006,648	+0.04(+0.15%)
Aug 05, 2005	24.63	24.86	24.61	24.74	2,046,945	+0.11(+0.45%)
Aug 04, 2005	24.29	24.73	24.23	24.63	1,927,999	+0.28(+1.13%)
Aug 03, 2005	24.29	24.37	24.09	24.35	1,477,718	-0.10(-0.40%)
Aug 02, 2005	24.32	24.50	24.02	24.45	1,915,997	+0.13(+0.54%)
Aug 01, 2005	24.17	24.38	23.91	24.32	2,136,530	+0.04(+0.15%)
Jul 29, 2005	24.73	24.80	24.14	24.28	2,724,403	-0.46(-1.85%)
Jul 28, 2005	23.82	25.12	23.70	24.74	13,318,542	-2.26(-8.36%)
Jul 27, 2005	26.94	27.07	26.78	27.00	1,497,650	+0.07(+0.24%)
Jul 26, 2005	26.54	27.02	26.54	26.93	1,532,369	+0.31(+1.16%)
Jul 25, 2005	27.29	27.46	26.60	26.62	2,471,937	-0.06(-0.23%)
Jul 22, 2005	26.32	26.69	26.25	26.68	902,062	+0.36(+1.38%)
Jul 21, 2005	26.86	26.86	26.03	26.32	1,724,612	-0.54(-2.01%)
Jul 20, 2005	26.82	26.96	26.68	26.86	734,894	+0.04(+0.14%)
Jul 19, 2005	27.04	27.08	26.71	26.82	863,484	-0.15(-0.55%)
Jul 18, 2005	26.99	27.18	26.71	26.97	1,106,520	-0.01(-0.05%)
Jul 15, 2005	26.66	27.28	26.66	26.99	955,641	+0.34(+1.26%)
Jul 14, 2005	26.69	26.82	26.47	26.65	2,484,796	-0.13(-0.49%)
Jul 13, 2005	27.83	27.83	26.71	26.78	6,024,677	-1.05(-3.77%)
Jul 12, 2005	28.04	28.04	27.59	27.83	1,665,246	-0.21(-0.75%)
Jul 11, 2005	27.97	28.04	27.78	28.04	1,332,840	+0.07(+0.25%)
Jul 08, 2005	28.07	28.15	27.86	27.97	2,129,672	-0.35(-1.22%)
Jul 07, 2005	28.15	28.45	28.00	28.32	822,335	-0.04(-0.15%)
Jul 06, 2005	28.88	28.88	28.07	28.36	1,841,844	-0.59(-2.03%)
Jul 05, 2005	28.70	29.02	28.70	28.95	724,607	+0.31(+1.08%)

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.