Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	24.27	24.42	24.02	24.03	8,021,919	-0.23(-0.96%)
Feb 27, 2006	24.30	24.46	24.17	24.27	6,190,852	-0.06(-0.25%)
Feb 24, 2006	24.43	24.45	24.23	24.33	6,976,238	-0.17(-0.70%)
Feb 23, 2006	24.61	24.78	24.44	24.50	5,449,623	-0.25(-1.00%)
Feb 22, 2006	24.61	24.84	24.59	24.75	6,279,893	+0.20(+0.81%)
Feb 21, 2006	24.70	24.78	24.34	24.55	7,626,248	-0.28(-1.11%)
Feb 17, 2006	25.04	25.09	24.79	24.83	6,975,512	-0.21(-0.85%)
Feb 16, 2006	24.78	25.05	24.69	25.04	5,757,125	+0.25(+1.00%)
Feb 15, 2006	24.96	24.97	24.61	24.79	11,140,077	-0.25(-0.99%)
Feb 14, 2006	25.03	25.16	24.83	25.04	7,832,508	+0.01(+0.03%)
Feb 13, 2006	25.07	25.19	24.89	25.03	4,969,270	+0.02(+0.08%)
Feb 10, 2006	24.97	25.10	24.86	25.01	8,339,298	+0.02(+0.08%)
Feb 09, 2006	25.00	25.12	24.94	24.99	7,102,318	-0.04(-0.16%)
Feb 08, 2006	25.20	25.30	24.96	25.03	9,360,576	+0.12(+0.47%)
Feb 07, 2006	24.99	25.14	24.83	24.91	7,072,832	+0.04(+0.17%)
Feb 06, 2006	24.78	25.09	24.72	24.87	10,405,240	+0.11(+0.44%)
Feb 03, 2006	24.41	24.84	24.40	24.76	9,954,082	+0.36(+1.47%)
Feb 02, 2006	24.32	24.65	24.21	24.41	7,857,492	-0.15(-0.62%)
Feb 01, 2006	24.10	24.58	24.09	24.56	10,436,324	+0.45(+1.89%)
Jan 31, 2006	24.12	24.27	24.03	24.10	10,150,610	-0.01(-0.03%)
Jan 30, 2006	24.03	24.14	23.98	24.11	11,626,386	-0.02(-0.09%)
Jan 27, 2006	24.05	24.26	24.04	24.13	10,683,981	+0.08(+0.31%)
Jan 26, 2006	24.44	24.58	23.92	24.05	17,950,436	-0.15(-0.63%)
Jan 25, 2006	24.78	24.88	23.79	24.21	30,527,216	-0.48(-1.92%)
Jan 24, 2006	24.74	25.00	24.56	24.68	14,068,680	+0.10(+0.39%)
Jan 23, 2006	24.69	24.85	24.28	24.58	10,087,134	-0.10(-0.42%)
Jan 20, 2006	24.23	24.72	24.16	24.69	16,613,087	+0.45(+1.88%)
Jan 19, 2006	24.09	24.35	24.10	24.23	13,087,056	+0.14(+0.60%)
Jan 18, 2006	23.81	24.40	23.69	24.09	15,327,883	+0.28(+1.16%)
Jan 17, 2006	23.90	24.20	23.77	23.81	7,987,639	+0.08(+0.35%)
Jan 13, 2006	23.85	23.92	23.65	23.73	6,983,356	-0.22(-0.92%)
Jan 12, 2006	24.27	24.32	23.92	23.95	16,840,118	-0.38(-1.56%)
Jan 11, 2006	23.97	24.34	23.96	24.33	11,923,866	+0.41(+1.73%)
Jan 10, 2006	23.83	23.99	23.78	23.92	10,199,415	+0.02(+0.09%)
Jan 09, 2006	23.41	23.92	23.40	23.90	6,768,671	+0.45(+1.91%)
Jan 06, 2006	23.57	23.61	23.28	23.45	8,536,698	+0.14(+0.59%)
Jan 05, 2006	23.28	23.55	23.22	23.31	9,071,376	+0.03(+0.12%)
Jan 04, 2006	23.01	23.30	23.01	23.28	8,700,979	+0.21(+0.89%)
Jan 03, 2006	23.24	23.61	22.86	23.08	13,436,101	-0.14(-0.59%)
Dec 30, 2005	23.48	23.61	23.12	23.21	6,129,119	-0.29(-1.23%)
Dec 29, 2005	23.44	23.61	23.41	23.50	3,675,787	-0.03(-0.15%)
Dec 28, 2005	23.48	23.68	23.43	23.54	3,407,939	+0.06(+0.26%)
Dec 27, 2005	23.80	23.90	23.41	23.48	4,415,563	-0.31(-1.30%)
Dec 23, 2005	23.89	23.89	23.63	23.79	2,803,829	-0.02(-0.09%)
Dec 22, 2005	23.75	23.88	23.48	23.81	4,832,005	+0.10(+0.41%)
Dec 21, 2005	23.55	23.92	23.55	23.71	5,855,171	+0.20(+0.85%)
Dec 20, 2005	23.41	23.65	23.27	23.51	6,060,705	+0.03(+0.15%)
Dec 19, 2005	23.92	24.05	23.46	23.48	5,522,250	-0.45(-1.87%)
Dec 16, 2005	24.08	24.18	23.88	23.92	11,556,955	-0.16(-0.66%)
Dec 15, 2005	24.45	24.57	23.99	24.08	8,163,105	-0.36(-1.46%)
Dec 14, 2005	24.21	24.54	24.17	24.44	7,248,298	+0.16(+0.65%)
Dec 13, 2005	23.65	24.47	23.65	24.28	8,610,632	+0.55(+2.32%)
Dec 12, 2005	23.99	23.99	23.64	23.73	5,756,254	-0.25(-1.06%)
Dec 09, 2005	24.16	24.25	23.48	23.99	6,706,357	+0.01(+0.06%)
Dec 08, 2005	24.18	24.34	23.89	23.97	7,951,471	-0.30(-1.25%)
Dec 07, 2005	24.10	24.28	23.96	24.27	9,035,644	+0.07(+0.28%)
Dec 06, 2005	23.98	24.27	23.94	24.21	11,846,155	+0.41(+1.71%)
Dec 05, 2005	23.92	24.03	23.68	23.80	10,107,760	-0.23(-0.97%)
Dec 02, 2005	24.32	24.27	23.92	24.03	11,891,765	-0.29(-1.19%)
Dec 01, 2005	23.57	24.36	23.45	24.32	20,198,236	+1.02(+4.37%)
Nov 30, 2005	23.51	23.93	23.30	23.30	11,846,300	-0.06(-0.24%)
Nov 29, 2005	23.57	23.81	23.32	23.36	9,422,744	-0.01(-0.06%)
Nov 28, 2005	23.15	23.48	23.08	23.37	9,286,787	+0.34(+1.46%)
Nov 25, 2005	23.25	23.26	23.04	23.04	3,357,100	-0.17(-0.74%)
Nov 23, 2005	22.75	23.32	22.73	23.21	9,369,291	+0.50(+2.18%)
Nov 22, 2005	22.73	22.77	22.58	22.71	6,861,052	-0.06(-0.24%)
Nov 21, 2005	22.73	22.84	22.59	22.77	6,973,914	-0.01(-0.06%)
Nov 18, 2005	23.10	23.10	22.68	22.78	10,191,281	-0.07(-0.30%)
Nov 17, 2005	22.77	22.97	22.64	22.85	8,431,534	+0.27(+1.19%)
Nov 16, 2005	22.93	23.13	22.53	22.58	9,816,382	-0.35(-1.53%)
Nov 15, 2005	23.39	23.44	22.83	22.93	12,348,151	-0.43(-1.83%)
Nov 14, 2005	23.27	23.58	23.24	23.36	10,457,967	+0.09(+0.38%)
Nov 11, 2005	22.96	23.33	22.74	23.27	9,671,564	+0.39(+1.72%)
Nov 10, 2005	22.68	22.91	22.52	22.88	9,945,657	-0.07(-0.30%)
Nov 09, 2005	23.41	23.53	22.91	22.95	10,004,921	-0.46(-1.97%)
Nov 08, 2005	23.20	23.44	22.95	23.41	13,875,928	+0.21(+0.89%)
Nov 07, 2005	23.01	23.28	22.78	23.20	17,853,842	+0.19(+0.81%)
Nov 04, 2005	22.91	23.05	22.74	23.01	8,890,100	+0.14(+0.60%)
Nov 03, 2005	22.34	22.94	22.27	22.88	14,710,555	+0.67(+3.01%)
Nov 02, 2005	22.17	22.35	21.98	22.21	11,057,283	+0.34(+1.54%)
Nov 01, 2005	22.53	22.53	21.76	21.87	25,341,374	+0.12(+0.54%)
Oct 31, 2005	22.23	22.57	21.72	21.76	26,588,230	-0.48(-2.14%)
Oct 28, 2005	21.92	22.23	21.72	22.23	9,710,492	+0.51(+2.35%)
Oct 27, 2005	22.24	22.29	21.67	21.72	8,890,826	-0.52(-2.35%)
Oct 26, 2005	22.72	22.75	22.24	22.24	6,770,269	-0.48(-2.09%)
Oct 25, 2005	22.75	23.00	22.48	22.72	9,012,548	-0.08(-0.36%)
Oct 24, 2005	22.48	22.82	22.29	22.80	10,035,860	+0.44(+1.97%)
Oct 21, 2005	22.58	22.64	21.91	22.36	17,378,718	+0.06(+0.25%)
Oct 20, 2005	23.03	23.04	22.04	22.31	15,955,233	-0.89(-3.83%)
Oct 19, 2005	22.51	23.42	22.35	23.19	12,882,830	+0.84(+3.76%)
Oct 18, 2005	22.58	22.63	22.24	22.35	6,841,733	-0.16(-0.70%)
Oct 17, 2005	22.25	22.52	22.25	22.51	7,175,236	+0.26(+1.18%)
Oct 14, 2005	22.13	22.28	22.04	22.25	9,734,749	+0.19(+0.84%)
Oct 13, 2005	22.29	22.52	21.87	22.06	14,939,620	+0.26(+1.20%)
Oct 12, 2005	22.20	22.37	21.77	21.80	10,023,513	-0.46(-2.07%)
Oct 11, 2005	22.75	22.99	22.25	22.26	10,872,085	+0.00(+0.00%)
Oct 10, 2005	22.35	22.35	22.15	22.26	7,931,135	+0.08(+0.37%)
Oct 07, 2005	22.55	22.56	22.09	22.18	8,666,990	-0.35(-1.56%)
Oct 06, 2005	22.55	22.84	22.38	22.53	11,597,190	-0.08(-0.37%)
Oct 05, 2005	22.55	22.82	22.46	22.62	9,303,346	-0.02(-0.09%)
Oct 04, 2005	23.03	23.10	22.64	22.64	11,255,409	-0.68(-2.92%)
Oct 03, 2005	22.99	23.40	22.99	23.32	8,341,331	+0.26(+1.13%)
Sep 30, 2005	23.06	23.17	22.80	23.06	10,368,781	+0.01(+0.03%)
Sep 29, 2005	22.76	23.11	22.72	23.05	8,186,491	+0.26(+1.15%)
Sep 28, 2005	23.03	23.37	22.79	22.79	9,333,704	+0.06(+0.27%)
Sep 27, 2005	22.86	22.93	22.71	22.73	14,405,813	-0.17(-0.75%)
Sep 26, 2005	22.68	23.24	22.68	22.90	12,823,421	+0.43(+1.90%)
Sep 23, 2005	22.47	23.13	22.41	22.47	11,958,000	-0.31(-1.36%)
Sep 22, 2005	22.78	22.82	21.57	22.78	18,636,760	+1.15(+5.32%)
Sep 21, 2005	22.37	22.46	21.56	21.63	19,713,524	-0.83(-3.68%)
Sep 20, 2005	22.46	23.31	22.37	22.46	11,308,862	-0.61(-2.63%)
Sep 19, 2005	23.06	23.43	23.04	23.06	11,074,713	-0.51(-2.16%)
Sep 16, 2005	23.22	24.12	23.10	23.57	36,494,380	+0.54(+2.36%)
Sep 15, 2005	22.41	23.06	22.39	23.03	11,281,554	+0.75(+3.37%)
Sep 14, 2005	22.93	22.93	22.24	22.28	10,801,056	-0.52(-2.29%)
Sep 13, 2005	23.24	23.32	22.80	22.80	10,055,178	-0.47(-2.01%)
Sep 12, 2005	23.35	23.52	23.21	23.27	9,546,500	-0.23(-1.00%)
Sep 09, 2005	22.98	23.70	22.92	23.50	18,349,448	+0.53(+2.31%)
Sep 08, 2005	23.04	23.17	22.84	22.97	9,026,783	-0.23(-0.98%)
Sep 07, 2005	22.75	23.32	22.73	23.20	17,672,422	+0.72(+3.18%)
Sep 06, 2005	22.40	22.66	22.30	22.48	9,991,267	+0.52(+2.38%)
Sep 02, 2005	21.91	22.04	21.84	21.96	8,195,206	+0.24(+1.11%)
Sep 01, 2005	22.24	22.29	21.71	21.72	12,431,527	-0.62(-2.77%)
Aug 31, 2005	22.42	22.55	22.05	22.34	9,551,003	+0.03(+0.15%)
Aug 30, 2005	22.79	22.79	22.18	22.31	12,481,639	-0.53(-2.32%)
Aug 29, 2005	23.05	23.03	22.56	22.84	9,799,096	-0.21(-0.93%)
Aug 26, 2005	23.05	23.13	22.71	23.05	11,395,143	+0.12(+0.54%)
Aug 25, 2005	22.65	23.06	22.65	22.93	13,691,311	+0.22(+0.97%)
Aug 24, 2005	22.72	22.90	22.55	22.71	10,843,760	-0.04(-0.18%)
Aug 23, 2005	22.85	22.88	22.62	22.75	8,429,646	-0.17(-0.75%)
Aug 22, 2005	22.97	23.03	22.75	22.92	6,565,316	-0.06(-0.27%)
Aug 19, 2005	22.90	23.10	22.87	22.98	8,004,343	-0.01(-0.03%)
Aug 18, 2005	23.13	23.16	22.75	22.99	9,948,272	-0.33(-1.42%)
Aug 17, 2005	22.73	23.53	22.71	23.32	16,247,483	+0.48(+2.11%)
Aug 16, 2005	23.06	23.21	22.75	22.84	10,765,759	-0.30(-1.28%)
Aug 15, 2005	22.46	23.16	22.46	23.13	9,681,732	+0.24(+1.05%)
Aug 12, 2005	23.23	23.38	22.77	22.89	18,533,774	-0.99(-4.15%)
Aug 11, 2005	22.68	23.89	22.62	23.88	25,304,770	+1.37(+6.09%)
Aug 10, 2005	22.35	22.70	22.20	22.51	12,415,259	+0.18(+0.80%)
Aug 09, 2005	22.23	22.34	22.06	22.33	8,573,883	+0.21(+0.93%)
Aug 08, 2005	21.87	22.29	21.86	22.13	14,854,211	+0.58(+2.68%)
Aug 05, 2005	21.41	21.69	21.41	21.55	7,347,506	+0.07(+0.32%)
Aug 04, 2005	21.72	21.79	21.40	21.48	6,558,053	-0.29(-1.33%)
Aug 03, 2005	21.56	21.85	21.48	21.77	9,005,431	+0.10(+0.44%)
Aug 02, 2005	21.56	21.74	21.49	21.67	7,812,027	+0.21(+0.96%)
Aug 01, 2005	20.83	21.57	20.83	21.47	7,788,206	+0.01(+0.03%)
Jul 29, 2005	21.00	21.47	21.00	21.46	10,751,960	+0.61(+2.94%)
Jul 28, 2005	20.72	20.96	20.72	20.85	6,803,532	+0.14(+0.66%)
Jul 27, 2005	20.89	20.95	20.63	20.71	9,808,828	-0.19(-0.92%)
Jul 26, 2005	21.09	21.18	20.86	20.90	7,617,678	-0.18(-0.85%)
Jul 25, 2005	21.09	21.20	20.99	21.08	6,295,144	-0.22(-1.03%)
Jul 22, 2005	21.03	21.32	21.00	21.30	7,554,347	+0.11(+0.52%)
Jul 21, 2005	21.00	21.51	20.84	21.19	8,048,210	-0.08(-0.39%)
Jul 20, 2005	21.12	21.34	21.06	21.27	6,990,183	+0.03(+0.16%)
Jul 19, 2005	21.27	21.31	21.16	21.24	6,913,634	-0.03(-0.16%)
Jul 18, 2005	21.22	21.32	21.06	21.27	7,594,147	-0.06(-0.29%)
Jul 15, 2005	20.60	21.39	20.38	21.34	21,045,936	+0.96(+4.70%)
Jul 14, 2005	20.39	20.61	20.34	20.38	13,199,192	+0.01(+0.03%)
Jul 13, 2005	20.08	20.39	20.08	20.37	9,400,666	+0.30(+1.47%)
Jul 12, 2005	20.12	20.14	19.97	20.08	7,660,528	+0.13(+0.66%)
Jul 11, 2005	19.88	20.01	19.79	19.94	8,624,867	+0.22(+1.12%)
Jul 08, 2005	19.28	19.88	19.13	19.72	13,536,616	+0.45(+2.32%)
Jul 07, 2005	18.96	19.32	18.84	19.28	9,050,750	+0.21(+1.08%)
Jul 06, 2005	19.26	19.27	19.01	19.07	6,841,152	-0.19(-0.97%)
Jul 05, 2005	19.15	19.34	19.08	19.26	5,835,707	+0.02(+0.11%)
Jul 01, 2005	19.15	19.37	19.08	19.24	6,517,528	+0.13(+0.68%)
Jun 30, 2005	19.31	19.41	19.10	19.10	11,710,488	-0.11(-0.57%)
Jun 29, 2005	19.48	19.58	19.19	19.21	9,277,055	-0.23(-1.17%)
Jun 28, 2005	19.39	19.61	19.36	19.44	7,442,502	+0.06(+0.28%)
Jun 27, 2005	19.41	19.59	19.37	19.39	5,102,467	-0.08(-0.42%)
Jun 24, 2005	19.67	19.74	19.43	19.47	10,231,662	-0.20(-1.02%)
Jun 23, 2005	19.93	20.03	19.66	19.67	9,964,831	-0.31(-1.55%)
Jun 22, 2005	20.14	20.16	19.94	19.98	6,222,372	-0.01(-0.07%)
Jun 21, 2005	19.94	20.09	19.85	19.99	8,512,731	-0.01(-0.07%)
Jun 20, 2005	19.86	20.08	19.83	20.01	5,487,099	+0.04(+0.21%)
Jun 17, 2005	20.24	20.24	19.95	19.97	10,706,060	-0.09(-0.45%)
Jun 16, 2005	19.97	20.10	19.92	20.05	7,125,559	+0.12(+0.62%)
Jun 15, 2005	20.17	20.23	19.83	19.93	9,882,472	-0.24(-1.19%)
Jun 14, 2005	20.07	20.35	20.07	20.17	7,114,520	+0.13(+0.65%)
Jun 13, 2005	20.03	20.27	19.90	20.04	11,856,178	-0.29(-1.42%)
Jun 10, 2005	20.03	20.34	19.95	20.33	11,603,146	+0.38(+1.90%)
Jun 09, 2005	20.12	20.15	19.79	19.95	12,047,041	-0.17(-0.86%)
Jun 08, 2005	20.36	20.42	20.09	20.12	16,351,195	-0.23(-1.15%)
Jun 07, 2005	20.89	20.99	20.19	20.36	17,065,552	-0.58(-2.76%)
Jun 06, 2005	20.94	20.96	20.79	20.94	5,903,250	-0.07(-0.33%)
Jun 03, 2005	21.37	21.40	20.98	21.00	5,540,697	-0.42(-1.96%)
Jun 02, 2005	21.27	21.49	21.20	21.42	4,597,711	+0.07(+0.32%)
Jun 01, 2005	21.23	21.45	21.13	21.36	6,134,784	+0.06(+0.26%)
May 31, 2005	21.45	21.45	21.29	21.30	8,063,897	-0.22(-1.02%)
May 27, 2005	21.62	21.62	21.46	21.52	4,258,980	-0.15(-0.70%)
May 26, 2005	21.34	21.68	21.31	21.67	7,331,238	+0.41(+1.91%)
May 25, 2005	21.25	21.34	21.18	21.27	5,465,020	+0.01(+0.06%)
May 24, 2005	21.47	21.54	21.11	21.25	7,522,973	-0.31(-1.44%)
May 23, 2005	21.24	21.69	21.24	21.56	6,484,991	+0.26(+1.23%)
May 20, 2005	21.27	21.44	21.16	21.30	5,838,467	-0.02(-0.10%)
May 19, 2005	21.22	21.36	21.10	21.32	7,274,153	+0.27(+1.28%)
May 18, 2005	20.76	21.11	20.71	21.05	7,551,878	+0.42(+2.04%)
May 17, 2005	20.58	20.69	20.41	20.63	4,981,907	+0.06(+0.30%)
May 16, 2005	20.45	20.65	20.38	20.57	5,609,112	+0.16(+0.78%)
May 13, 2005	20.41	20.54	20.31	20.41	6,485,572	-0.09(-0.44%)
May 12, 2005	20.65	20.72	20.50	20.50	7,065,714	-0.05(-0.23%)
May 11, 2005	20.66	20.76	20.45	20.55	8,396,092	-0.17(-0.83%)
May 10, 2005	20.62	20.87	20.52	20.72	6,535,248	-0.01(-0.07%)
May 09, 2005	20.45	20.76	20.38	20.74	8,810,936	+0.51(+2.52%)
May 06, 2005	20.63	20.69	20.22	20.23	9,123,522	-0.39(-1.87%)
May 05, 2005	20.78	20.85	20.49	20.61	6,831,420	-0.13(-0.63%)
May 04, 2005	20.51	20.83	20.47	20.74	7,014,876	+0.23(+1.11%)
May 03, 2005	20.46	20.65	20.38	20.52	9,934,618	+0.16(+0.78%)
May 02, 2005	20.05	20.38	20.05	20.36	7,314,970	+0.18(+0.89%)
Apr 29, 2005	20.39	20.51	20.04	20.18	10,977,684	-0.21(-1.01%)
Apr 28, 2005	20.55	20.76	20.39	20.39	7,725,166	-0.38(-1.82%)
Apr 27, 2005	20.56	20.93	20.51	20.76	6,966,216	+0.11(+0.53%)
Apr 26, 2005	20.76	20.84	20.61	20.65	6,792,638	-0.19(-0.92%)
Apr 25, 2005	20.63	20.98	20.45	20.85	7,509,464	+0.15(+0.73%)
Apr 22, 2005	21.00	21.10	20.48	20.69	12,015,375	+0.14(+0.70%)
Apr 21, 2005	20.84	21.00	20.32	20.55	9,478,086	-0.06(-0.30%)
Apr 20, 2005	20.72	20.85	20.45	20.61	7,651,667	-0.17(-0.80%)
Apr 19, 2005	20.72	20.83	20.57	20.78	7,440,033	+0.06(+0.27%)
Apr 18, 2005	20.76	20.80	20.22	20.72	12,295,860	-0.14(-0.66%)
Apr 15, 2005	21.08	21.13	20.76	20.86	9,457,315	-0.32(-1.50%)
Apr 14, 2005	21.57	21.58	21.16	21.18	6,661,910	-0.32(-1.47%)
Apr 13, 2005	21.63	21.97	21.48	21.49	13,592,539	+0.22(+1.04%)
Apr 12, 2005	21.07	21.38	20.87	21.27	8,029,617	+0.07(+0.32%)
Apr 11, 2005	21.33	21.37	21.01	21.20	7,113,067	-0.23(-1.09%)
Apr 08, 2005	21.67	21.88	21.42	21.44	4,968,398	-0.23(-1.05%)
Apr 07, 2005	21.61	21.75	21.45	21.67	5,688,275	-0.01(-0.06%)
Apr 06, 2005	21.43	21.82	21.34	21.68	6,333,782	+0.19(+0.90%)
Apr 05, 2005	21.25	21.54	21.21	21.49	5,291,878	+0.15(+0.71%)
Apr 04, 2005	21.39	21.44	21.10	21.34	8,510,843	-0.01(-0.03%)
Apr 01, 2005	21.48	21.70	21.26	21.34	6,389,704	-0.10(-0.45%)
Mar 31, 2005	21.76	21.76	21.40	21.44	7,844,564	-0.35(-1.61%)
Mar 30, 2005	21.33	21.81	21.33	21.79	6,418,319	+0.43(+2.03%)
Mar 29, 2005	21.58	21.63	21.31	21.36	7,850,229	-0.35(-1.62%)
Mar 28, 2005	21.62	21.87	21.62	21.71	4,873,257	-0.03(-0.16%)
Mar 24, 2005	21.73	21.89	21.65	21.74	4,782,619	+0.09(+0.41%)
Mar 23, 2005	21.72	21.88	21.60	21.65	7,701,925	+0.00(+0.00%)
Mar 22, 2005	21.81	21.97	21.64	21.65	6,782,906	-0.16(-0.73%)
Mar 21, 2005	21.86	21.94	21.70	21.81	4,390,579	-0.15(-0.69%)
Mar 18, 2005	21.91	22.00	21.55	21.96	13,025,759	+0.07(+0.31%)
Mar 17, 2005	22.24	22.25	21.81	21.89	7,680,718	-0.36(-1.61%)
Mar 16, 2005	22.24	22.36	22.06	22.25	4,912,911	-0.08(-0.34%)
Mar 15, 2005	22.73	22.77	22.23	22.33	5,766,712	-0.36(-1.61%)
Mar 14, 2005	22.40	22.72	22.40	22.69	6,517,092	+0.25(+1.14%)
Mar 11, 2005	22.55	22.66	22.38	22.44	5,037,394	-0.11(-0.49%)
Mar 10, 2005	22.47	22.57	22.38	22.55	8,073,920	+0.15(+0.68%)
Mar 09, 2005	22.48	22.71	22.26	22.40	13,666,182	-0.65(-2.84%)
Mar 08, 2005	23.41	23.41	22.66	23.05	11,968,168	-0.50(-2.13%)
Mar 07, 2005	23.61	23.79	23.52	23.55	5,778,332	+0.17(+0.74%)
Mar 04, 2005	23.13	23.57	23.06	23.38	7,071,234	+0.38(+1.65%)
Mar 03, 2005	22.91	23.13	22.72	23.00	4,827,357	+0.09(+0.39%)
Mar 02, 2005	22.75	23.28	22.75	22.91	6,098,326	-0.03(-0.15%)

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.