Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	29.78	30.27	29.58	29.93	6,934,123	+0.15(+0.50%)
Feb 27, 2006	29.52	29.95	29.51	29.78	5,376,401	+0.10(+0.33%)
Feb 24, 2006	29.82	29.96	29.60	29.68	8,149,968	-0.07(-0.25%)
Feb 23, 2006	29.87	30.22	29.71	29.76	10,367,739	+0.04(+0.13%)
Feb 22, 2006	28.98	30.10	28.80	29.72	10,774,205	+0.49(+1.69%)
Feb 21, 2006	30.16	30.19	28.95	29.23	9,465,413	-0.88(-2.91%)
Feb 17, 2006	30.76	30.77	30.10	30.10	8,981,286	-0.63(-2.05%)
Feb 16, 2006	31.17	31.28	30.37	30.73	8,258,140	-0.15(-0.48%)
Feb 15, 2006	30.51	30.94	30.23	30.88	6,294,068	+0.32(+1.03%)
Feb 14, 2006	30.35	30.74	30.12	30.57	7,238,330	+0.26(+0.85%)
Feb 13, 2006	30.24	30.49	29.89	30.31	4,296,487	-0.04(-0.13%)
Feb 10, 2006	30.56	30.64	29.87	30.35	6,748,300	-0.24(-0.79%)
Feb 09, 2006	30.84	31.31	30.52	30.59	8,451,403	-0.27(-0.87%)
Feb 08, 2006	30.66	30.95	30.31	30.86	6,313,752	+0.34(+1.13%)
Feb 07, 2006	30.20	30.56	29.87	30.52	7,907,025	+0.31(+1.02%)
Feb 06, 2006	29.56	30.45	29.54	30.21	6,059,530	+0.49(+1.66%)
Feb 03, 2006	29.92	30.25	29.67	29.71	6,898,105	-0.45(-1.50%)
Feb 02, 2006	30.54	30.91	29.84	30.17	7,811,882	-0.46(-1.50%)
Feb 01, 2006	29.74	30.62	29.60	30.62	8,356,134	+0.84(+2.81%)
Jan 31, 2006	30.56	30.57	29.38	29.79	15,848,706	-0.87(-2.84%)
Jan 30, 2006	31.22	31.52	30.53	30.66	7,017,622	-0.39(-1.26%)
Jan 27, 2006	31.47	31.54	30.69	31.05	13,208,046	+0.10(+0.31%)
Jan 26, 2006	30.41	31.24	30.35	30.95	11,757,134	+0.97(+3.25%)
Jan 25, 2006	30.02	30.13	29.40	29.98	8,823,461	+0.08(+0.27%)
Jan 24, 2006	29.60	30.17	29.51	29.90	6,402,955	+0.23(+0.77%)
Jan 23, 2006	29.80	30.13	29.50	29.67	4,688,053	+0.09(+0.29%)
Jan 20, 2006	30.49	30.63	29.57	29.58	8,464,282	-1.13(-3.69%)
Jan 19, 2006	30.52	31.08	30.46	30.72	8,728,057	+1.01(+3.42%)
Jan 18, 2006	29.70	30.04	29.33	29.70	10,851,695	+0.01(+0.04%)
Jan 17, 2006	29.52	29.86	29.39	29.69	6,726,125	-0.12(-0.40%)
Jan 13, 2006	29.94	30.11	29.44	29.81	6,662,267	-0.34(-1.14%)
Jan 12, 2006	30.67	30.77	29.98	30.15	8,375,580	-0.33(-1.07%)
Jan 11, 2006	30.05	30.77	29.90	30.48	8,297,335	+0.24(+0.80%)
Jan 10, 2006	30.05	30.37	29.91	30.24	4,265,482	-0.14(-0.45%)
Jan 09, 2006	30.05	30.57	29.97	30.38	8,772,482	+0.58(+1.94%)
Jan 06, 2006	29.17	29.80	29.01	29.80	6,995,179	+0.85(+2.95%)
Jan 05, 2006	28.82	29.23	28.72	28.95	7,424,235	+0.13(+0.44%)
Jan 04, 2006	28.93	29.19	28.64	28.82	5,879,191	-0.23(-0.79%)
Jan 03, 2006	28.41	29.17	27.86	29.05	7,587,834	+0.78(+2.76%)
Dec 30, 2005	28.43	28.66	28.10	28.27	2,658,765	-0.32(-1.12%)
Dec 29, 2005	28.72	29.02	28.50	28.59	2,630,386	-0.12(-0.42%)
Dec 28, 2005	28.66	28.84	28.44	28.71	2,956,590	+0.07(+0.24%)
Dec 27, 2005	29.12	29.24	28.49	28.64	4,265,356	-0.32(-1.11%)
Dec 23, 2005	29.08	29.29	28.76	28.96	1,953,234	-0.01(-0.04%)
Dec 22, 2005	28.62	28.99	28.62	28.97	5,169,571	+0.36(+1.24%)
Dec 21, 2005	28.76	29.04	28.45	28.62	3,565,848	-0.11(-0.40%)
Dec 20, 2005	28.53	29.07	28.35	28.73	6,125,445	+0.24(+0.84%)
Dec 19, 2005	29.17	29.32	28.44	28.49	6,449,966	-0.54(-1.87%)
Dec 16, 2005	29.64	29.87	29.03	29.04	7,946,130	-0.60(-2.03%)
Dec 15, 2005	29.90	30.07	29.43	29.64	5,484,421	-0.26(-0.86%)
Dec 14, 2005	30.46	30.63	29.83	29.90	6,111,596	-0.64(-2.10%)
Dec 13, 2005	30.17	30.74	30.00	30.54	5,527,996	+0.37(+1.22%)
Dec 12, 2005	30.09	30.32	29.80	30.17	4,348,623	+0.22(+0.75%)
Dec 09, 2005	29.66	29.99	29.24	29.95	5,943,558	+0.32(+1.08%)
Dec 08, 2005	30.26	30.46	29.24	29.63	8,849,425	-0.50(-1.66%)
Dec 07, 2005	30.77	31.01	30.05	30.13	6,966,639	-0.64(-2.09%)
Dec 06, 2005	30.66	31.52	30.54	30.77	8,588,834	+0.45(+1.47%)
Dec 05, 2005	30.76	30.91	30.11	30.32	5,823,092	-0.68(-2.18%)
Dec 02, 2005	30.72	31.04	30.54	31.00	6,105,396	+0.13(+0.43%)
Dec 01, 2005	29.64	30.87	29.56	30.86	7,666,433	+1.53(+5.22%)
Nov 30, 2005	29.31	29.75	29.15	29.33	6,205,686	-0.14(-0.47%)
Nov 29, 2005	29.47	29.93	29.37	29.47	7,625,525	+0.18(+0.63%)
Nov 28, 2005	30.04	30.14	29.27	29.29	4,539,206	-0.74(-2.46%)
Nov 25, 2005	29.72	30.12	29.62	30.03	1,723,406	+0.40(+1.35%)
Nov 23, 2005	29.83	30.33	29.59	29.63	4,748,684	-0.36(-1.19%)
Nov 22, 2005	29.46	30.38	29.46	29.98	7,588,865	+0.44(+1.47%)
Nov 21, 2005	29.42	29.58	29.14	29.55	4,239,453	+0.00(+0.00%)
Nov 18, 2005	29.41	29.78	29.08	29.55	8,235,949	+0.38(+1.30%)
Nov 17, 2005	28.72	29.22	28.58	29.17	7,249,230	+0.10(+0.34%)
Nov 16, 2005	29.12	29.56	28.99	29.07	9,754,980	+0.02(+0.06%)
Nov 15, 2005	29.35	29.47	28.77	29.05	7,050,079	-0.45(-1.53%)
Nov 14, 2005	28.66	29.67	28.65	29.51	8,618,168	+0.85(+2.98%)
Nov 11, 2005	28.87	29.04	28.54	28.65	5,454,944	-0.25(-0.87%)
Nov 10, 2005	28.61	29.08	28.17	28.91	7,637,567	+0.37(+1.31%)
Nov 09, 2005	28.37	28.85	28.25	28.53	7,616,806	+0.21(+0.73%)
Nov 08, 2005	28.41	28.85	28.10	28.33	6,479,558	-0.14(-0.50%)
Nov 07, 2005	28.60	28.90	28.33	28.47	5,792,959	-0.18(-0.62%)
Nov 04, 2005	28.64	28.76	28.25	28.65	5,939,609	-0.08(-0.28%)
Nov 03, 2005	27.94	29.11	27.85	28.73	13,226,657	+1.07(+3.85%)
Nov 02, 2005	26.31	27.74	26.25	27.66	9,946,187	+1.42(+5.39%)
Nov 01, 2005	26.51	26.64	26.22	26.25	9,921,785	-0.29(-1.08%)
Oct 31, 2005	26.08	26.75	25.98	26.53	8,233,419	+0.45(+1.71%)
Oct 28, 2005	25.66	26.33	25.23	26.09	14,462,096	-0.99(-3.64%)
Oct 27, 2005	27.72	27.74	26.94	27.07	8,691,751	-0.69(-2.48%)
Oct 26, 2005	27.88	27.96	27.44	27.76	6,504,451	-0.10(-0.35%)
Oct 25, 2005	27.62	28.02	27.48	27.86	7,122,578	+0.11(+0.41%)
Oct 24, 2005	27.57	27.77	27.20	27.74	5,742,508	+0.25(+0.90%)
Oct 21, 2005	27.76	27.87	27.43	27.50	6,902,747	+0.03(+0.13%)
Oct 20, 2005	27.45	27.85	27.25	27.46	6,594,081	+0.13(+0.46%)
Oct 19, 2005	27.15	27.39	26.52	27.33	9,998,465	-0.09(-0.33%)
Oct 18, 2005	27.04	27.63	26.96	27.43	5,939,980	+0.12(+0.44%)
Oct 17, 2005	27.40	27.64	27.12	27.31	4,813,579	-0.15(-0.56%)
Oct 14, 2005	27.70	27.75	27.11	27.46	5,404,674	-0.25(-0.91%)
Oct 13, 2005	26.95	27.76	26.85	27.71	8,829,639	+1.05(+3.93%)
Oct 12, 2005	26.19	27.03	26.16	26.66	11,100,722	+0.39(+1.48%)
Oct 11, 2005	26.81	26.87	26.04	26.27	11,703,147	-0.45(-1.69%)
Oct 10, 2005	26.95	27.31	26.60	26.73	6,182,660	-0.40(-1.48%)
Oct 07, 2005	26.91	27.28	26.88	27.13	5,260,141	+0.34(+1.26%)
Oct 06, 2005	27.70	27.84	26.53	26.79	12,247,360	-0.92(-3.33%)
Oct 05, 2005	27.90	27.98	27.52	27.71	6,043,984	-0.09(-0.31%)
Oct 04, 2005	28.22	28.51	27.82	27.80	3,866,362	-0.42(-1.50%)
Oct 03, 2005	27.98	28.58	27.98	28.22	5,518,697	+0.28(+1.00%)
Sep 30, 2005	27.68	28.17	27.66	27.94	5,272,403	+0.21(+0.74%)
Sep 29, 2005	27.22	27.80	26.88	27.74	6,649,277	+0.52(+1.89%)
Sep 28, 2005	27.15	27.56	27.04	27.22	5,608,246	+0.10(+0.36%)
Sep 27, 2005	27.59	27.59	26.93	27.12	7,141,487	-0.36(-1.29%)
Sep 26, 2005	27.62	27.82	27.28	27.48	6,402,866	+0.34(+1.25%)
Sep 23, 2005	27.14	27.46	26.86	27.14	7,866,776	-0.22(-0.80%)
Sep 22, 2005	27.36	27.79	27.13	27.36	7,845,441	+0.02(+0.08%)
Sep 21, 2005	27.85	27.90	27.27	27.33	6,556,090	-0.47(-1.69%)
Sep 20, 2005	28.08	28.56	27.78	27.80	5,864,526	-0.33(-1.16%)
Sep 19, 2005	28.84	28.85	27.91	28.13	5,603,266	-0.70(-2.44%)
Sep 16, 2005	28.99	28.99	28.58	28.84	8,468,828	-0.02(-0.06%)
Sep 15, 2005	28.99	29.05	28.65	28.85	7,298,897	+0.01(+0.04%)
Sep 14, 2005	28.91	29.05	28.55	28.84	6,424,821	-0.02(-0.06%)
Sep 13, 2005	28.87	29.22	28.73	28.86	5,096,969	+0.11(+0.38%)
Sep 12, 2005	28.87	29.13	28.70	28.75	3,478,814	-0.29(-1.01%)
Sep 09, 2005	28.76	29.13	28.51	29.04	6,300,919	+0.33(+1.16%)
Sep 08, 2005	28.27	28.82	28.25	28.71	5,823,784	+0.36(+1.27%)
Sep 07, 2005	28.46	28.50	28.14	28.35	3,643,814	-0.17(-0.60%)
Sep 06, 2005	28.28	28.54	28.19	28.52	4,538,318	+0.34(+1.22%)
Sep 02, 2005	28.49	28.57	28.13	28.18	3,420,869	-0.29(-1.03%)
Sep 01, 2005	28.88	28.96	28.31	28.47	7,741,926	-0.59(-2.03%)
Aug 31, 2005	28.37	29.09	28.31	29.06	10,694,311	+0.41(+1.44%)
Aug 30, 2005	28.52	28.71	28.31	28.65	6,489,071	+0.04(+0.14%)
Aug 29, 2005	28.00	28.72	28.00	28.61	7,204,376	+0.58(+2.09%)
Aug 26, 2005	27.97	28.18	27.74	28.02	5,707,491	+0.03(+0.12%)
Aug 25, 2005	27.96	28.18	27.84	27.99	4,419,218	+0.19(+0.68%)
Aug 24, 2005	28.07	28.45	27.73	27.80	7,323,393	-0.34(-1.22%)
Aug 23, 2005	28.45	28.60	28.02	28.14	5,529,649	-0.28(-0.97%)
Aug 22, 2005	28.33	28.60	28.05	28.42	5,528,014	+0.16(+0.57%)
Aug 19, 2005	28.22	28.54	27.99	28.26	6,036,155	+0.11(+0.41%)
Aug 18, 2005	28.05	28.37	27.94	28.14	7,180,528	-0.05(-0.16%)
Aug 17, 2005	27.74	28.31	27.64	28.19	9,257,968	+0.86(+3.15%)
Aug 16, 2005	27.94	28.02	27.26	27.33	9,455,468	-0.72(-2.57%)
Aug 15, 2005	27.60	28.23	27.56	28.05	5,107,163	+0.37(+1.35%)
Aug 12, 2005	27.89	27.89	27.40	27.68	6,399,097	-0.37(-1.31%)
Aug 11, 2005	27.60	28.11	27.42	28.05	6,861,622	+0.35(+1.26%)
Aug 10, 2005	28.08	28.41	27.63	27.70	7,468,359	-0.41(-1.47%)
Aug 09, 2005	28.24	28.50	28.05	28.11	5,019,802	+0.00(+0.00%)
Aug 08, 2005	28.66	28.72	28.08	28.11	7,064,408	-0.75(-2.60%)
Aug 05, 2005	28.74	28.91	28.45	28.86	6,024,787	+0.07(+0.24%)
Aug 04, 2005	29.01	29.12	28.70	28.79	5,138,343	-0.46(-1.57%)
Aug 03, 2005	29.15	29.47	28.97	29.25	4,858,463	-0.18(-0.60%)
Aug 02, 2005	29.30	29.71	29.13	29.43	6,855,682	+0.24(+0.82%)
Aug 01, 2005	29.51	29.77	29.04	29.19	6,246,413	-0.44(-1.49%)
Jul 29, 2005	28.45	29.84	28.34	29.63	18,258,346	+1.44(+5.12%)
Jul 28, 2005	28.18	28.52	28.10	28.18	8,126,508	-0.07(-0.24%)
Jul 27, 2005	28.51	28.72	27.94	28.25	9,191,148	-0.52(-1.81%)
Jul 26, 2005	28.48	28.97	28.30	28.77	6,856,162	+0.10(+0.36%)
Jul 25, 2005	28.81	29.12	28.60	28.67	5,653,045	-0.13(-0.44%)
Jul 22, 2005	28.97	29.24	28.38	28.80	7,515,923	-0.11(-0.38%)
Jul 21, 2005	28.76	29.38	28.55	28.91	16,975,402	-0.31(-1.06%)
Jul 20, 2005	27.48	29.23	27.36	29.21	22,863,886	+1.34(+4.79%)
Jul 19, 2005	27.56	28.01	27.40	27.88	7,311,536	+0.52(+1.88%)
Jul 18, 2005	27.32	27.47	27.16	27.36	7,772,508	-0.41(-1.49%)
Jul 15, 2005	27.99	28.07	27.42	27.78	8,021,297	-0.19(-0.70%)
Jul 14, 2005	27.80	28.11	27.52	27.97	11,739,113	+0.40(+1.43%)
Jul 13, 2005	27.27	27.70	27.01	27.58	12,830,092	+0.16(+0.59%)
Jul 12, 2005	27.08	27.72	26.93	27.42	13,484,234	+0.30(+1.10%)
Jul 11, 2005	26.59	27.12	26.53	27.12	9,262,629	+0.58(+2.20%)
Jul 08, 2005	26.02	26.54	25.72	26.53	7,263,787	+0.54(+2.07%)
Jul 07, 2005	25.53	26.04	25.46	25.99	10,413,944	+0.26(+1.00%)
Jul 06, 2005	25.34	26.00	25.33	25.74	9,583,811	+0.31(+1.22%)
Jul 05, 2005	24.89	25.52	24.87	25.43	6,982,006	+0.44(+1.77%)
Jul 01, 2005	25.04	25.23	24.93	24.99	3,780,938	-0.05(-0.18%)
Jun 30, 2005	25.24	25.47	25.00	25.03	7,457,769	-0.11(-0.46%)
Jun 29, 2005	25.87	26.04	25.11	25.15	8,883,436	-0.80(-3.07%)
Jun 28, 2005	25.80	26.01	25.69	25.94	5,424,030	+0.29(+1.12%)
Jun 27, 2005	25.79	25.95	25.53	25.66	6,596,515	-0.21(-0.82%)
Jun 24, 2005	26.44	26.54	25.82	25.87	9,838,588	-0.58(-2.19%)
Jun 23, 2005	26.74	27.28	26.44	26.45	9,699,782	-0.29(-1.07%)
Jun 22, 2005	26.68	26.97	26.54	26.73	5,636,465	+0.17(+0.65%)
Jun 21, 2005	26.53	27.03	26.44	26.56	7,771,464	+0.06(+0.24%)
Jun 20, 2005	26.45	26.61	26.24	26.50	6,135,091	-0.17(-0.62%)
Jun 17, 2005	26.53	26.73	26.29	26.66	11,224,903	+0.38(+1.44%)
Jun 16, 2005	26.05	26.71	26.00	26.29	13,839,975	+0.19(+0.72%)
Jun 15, 2005	26.22	26.31	25.37	26.10	10,821,326	+0.09(+0.33%)
Jun 14, 2005	26.24	26.36	25.96	26.01	5,700,328	-0.23(-0.87%)
Jun 13, 2005	26.02	26.40	25.93	26.24	5,724,741	+0.21(+0.79%)
Jun 10, 2005	26.42	26.53	25.90	26.03	6,082,491	-0.45(-1.71%)
Jun 09, 2005	26.22	26.59	25.78	26.49	9,312,648	+0.29(+1.09%)
Jun 08, 2005	26.10	26.41	25.93	26.20	6,191,921	+0.24(+0.93%)
Jun 07, 2005	26.30	26.68	25.91	25.96	9,038,437	-0.32(-1.22%)
Jun 06, 2005	25.94	26.30	25.73	26.28	7,010,467	+0.25(+0.95%)
Jun 03, 2005	26.59	26.61	25.92	26.03	10,305,749	-0.83(-3.07%)
Jun 02, 2005	25.84	26.92	25.82	26.86	10,654,307	+0.90(+3.47%)
Jun 01, 2005	25.99	26.39	25.88	25.96	9,758,746	-0.06(-0.24%)
May 31, 2005	26.21	26.47	25.94	26.02	9,096,098	-0.09(-0.35%)
May 27, 2005	26.22	26.27	25.87	26.11	6,057,858	-0.21(-0.78%)
May 26, 2005	25.72	26.35	25.67	26.32	11,277,398	+0.75(+2.94%)
May 25, 2005	25.67	25.77	25.24	25.57	7,010,099	-0.23(-0.89%)
May 24, 2005	24.81	25.82	24.76	25.80	12,759,075	+0.90(+3.61%)
May 23, 2005	24.99	25.15	24.60	24.90	10,647,142	-0.11(-0.44%)
May 20, 2005	24.83	25.05	24.31	25.01	10,133,768	+0.42(+1.73%)
May 19, 2005	24.40	24.90	24.33	24.58	9,863,725	+0.18(+0.73%)
May 18, 2005	24.17	24.53	23.94	24.41	10,494,735	+0.13(+0.52%)
May 17, 2005	23.93	24.32	23.80	24.28	6,660,782	+0.24(+1.00%)
May 16, 2005	23.75	24.05	23.63	24.04	7,451,579	+0.26(+1.11%)
May 13, 2005	23.13	24.04	23.13	23.78	12,529,948	+0.72(+3.11%)
May 12, 2005	23.05	23.32	22.91	23.06	8,034,528	+0.00(+0.00%)
May 11, 2005	22.96	23.07	22.64	23.06	8,972,085	+0.17(+0.73%)
May 10, 2005	22.37	23.04	22.35	22.89	13,732,661	+0.40(+1.78%)
May 09, 2005	22.49	22.64	22.31	22.49	4,722,123	-0.08(-0.36%)
May 06, 2005	22.51	22.58	22.20	22.57	6,789,767	+0.17(+0.77%)
May 05, 2005	22.47	22.83	22.30	22.40	11,444,540	-0.13(-0.56%)
May 04, 2005	22.35	22.66	22.29	22.53	9,405,871	+0.26(+1.16%)
May 03, 2005	22.41	22.69	22.11	22.27	9,136,098	-0.19(-0.87%)
May 02, 2005	22.46	22.62	22.34	22.46	7,514,208	+0.14(+0.64%)
Apr 29, 2005	22.26	22.43	21.43	22.32	23,865,434	-0.61(-2.67%)
Apr 28, 2005	23.14	23.57	22.91	22.93	10,946,008	-0.28(-1.19%)
Apr 27, 2005	23.29	23.63	23.06	23.21	9,487,782	-0.23(-1.00%)
Apr 26, 2005	23.55	24.25	23.29	23.44	11,056,257	-0.19(-0.80%)
Apr 25, 2005	23.68	23.86	23.42	23.63	6,034,845	+0.12(+0.51%)
Apr 22, 2005	23.90	24.01	23.39	23.51	6,556,831	-0.52(-2.15%)
Apr 21, 2005	23.74	24.10	23.52	24.03	9,399,929	+0.69(+2.97%)
Apr 20, 2005	24.13	24.27	23.32	23.34	12,273,636	-0.18(-0.76%)
Apr 19, 2005	23.82	23.87	23.32	23.51	8,508,401	-0.02(-0.07%)
Apr 18, 2005	23.23	23.67	23.15	23.53	10,508,154	+0.40(+1.73%)
Apr 15, 2005	23.34	23.51	22.97	23.13	17,305,106	-0.58(-2.46%)
Apr 14, 2005	24.58	24.58	23.68	23.71	18,209,840	-0.69(-2.84%)
Apr 13, 2005	25.86	26.08	24.29	24.41	22,370,590	-1.60(-6.15%)
Apr 12, 2005	25.84	26.05	25.34	26.01	9,182,657	+0.20(+0.78%)
Apr 11, 2005	25.80	25.94	25.65	25.80	5,102,462	+0.06(+0.22%)
Apr 08, 2005	25.96	26.25	25.75	25.75	6,243,619	-0.26(-1.01%)
Apr 07, 2005	25.47	26.02	25.37	26.01	8,183,593	+0.59(+2.32%)
Apr 06, 2005	25.64	26.02	25.42	25.42	8,732,162	-0.02(-0.07%)
Apr 05, 2005	25.67	25.89	25.32	25.44	9,098,379	-0.13(-0.49%)
Apr 04, 2005	25.98	26.03	25.33	25.56	12,000,191	-0.37(-1.41%)
Apr 01, 2005	26.56	26.84	25.93	25.93	9,138,825	-0.44(-1.65%)
Mar 31, 2005	26.68	26.72	26.26	26.37	6,474,306	-0.33(-1.24%)
Mar 30, 2005	26.01	26.70	25.89	26.70	9,845,828	+0.80(+3.10%)
Mar 29, 2005	26.15	26.50	25.79	25.90	8,365,576	-0.39(-1.48%)
Mar 28, 2005	26.37	26.76	26.27	26.29	7,222,884	-0.01(-0.04%)
Mar 24, 2005	26.19	26.61	26.18	26.30	8,611,607	+0.31(+1.19%)
Mar 23, 2005	25.59	26.20	25.52	25.99	8,623,407	+0.39(+1.52%)
Mar 22, 2005	25.87	26.26	25.54	25.60	8,374,535	-0.27(-1.04%)
Mar 21, 2005	25.87	26.19	25.53	25.87	9,186,457	+0.03(+0.13%)
Mar 18, 2005	25.94	26.09	25.67	25.83	7,497,651	-0.07(-0.29%)
Mar 17, 2005	25.99	26.27	25.90	25.91	8,474,556	-0.05(-0.18%)
Mar 16, 2005	26.31	26.82	25.94	25.95	11,734,206	-0.50(-1.91%)
Mar 15, 2005	26.96	27.07	26.42	26.46	8,191,137	-0.46(-1.70%)
Mar 14, 2005	26.82	26.95	26.52	26.92	8,484,934	+0.13(+0.47%)
Mar 11, 2005	28.10	28.10	26.64	26.79	16,511,044	-1.27(-4.51%)
Mar 10, 2005	27.56	28.06	27.29	28.06	10,473,189	+0.54(+1.96%)
Mar 09, 2005	27.75	28.15	27.45	27.52	9,498,799	-0.17(-0.62%)
Mar 08, 2005	27.85	28.37	27.62	27.69	10,823,073	-0.26(-0.92%)
Mar 07, 2005	27.48	28.22	27.48	27.95	10,867,281	+0.50(+1.82%)
Mar 04, 2005	27.82	27.87	27.08	27.45	15,457,322	-0.08(-0.29%)
Mar 03, 2005	28.11	28.17	27.23	27.53	14,940,012	-0.48(-1.70%)
Mar 02, 2005	28.22	28.61	27.95	28.01	13,011,243	-0.66(-2.32%)

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.