Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	41.89	42.91	41.59	42.09	2,520,200	+0.20(+0.48%)
Feb 27, 2006	42.85	42.86	41.80	41.89	1,417,300	-1.19(-2.76%)
Feb 24, 2006	44.35	44.45	42.83	43.08	1,785,200	-0.40(-0.92%)
Feb 23, 2006	42.81	43.68	41.70	43.48	4,200,700	+0.68(+1.59%)
Feb 22, 2006	43.50	43.80	42.80	42.80	2,019,500	-1.75(-3.93%)
Feb 21, 2006	45.17	45.86	44.54	44.55	1,420,600	+0.15(+0.34%)
Feb 17, 2006	44.95	45.24	44.07	44.40	1,254,100	-0.05(-0.11%)
Feb 16, 2006	43.01	44.49	43.01	44.45	1,322,300	+1.85(+4.34%)
Feb 15, 2006	44.60	44.65	42.20	42.60	2,564,100	-0.91(-2.09%)
Feb 14, 2006	43.45	44.28	42.69	43.51	2,270,800	-0.08(-0.18%)
Feb 13, 2006	43.85	44.80	43.45	43.59	2,322,200	-1.26(-2.81%)
Feb 10, 2006	44.75	45.24	43.33	44.85	3,657,500	-0.34(-0.75%)
Feb 09, 2006	48.90	48.91	45.10	45.19	4,732,900	-3.71(-7.59%)
Feb 08, 2006	50.75	51.16	48.67	48.90	2,074,100	-1.30(-2.59%)
Feb 07, 2006	52.57	52.58	50.00	50.20	1,180,800	-2.59(-4.91%)
Feb 06, 2006	52.70	53.55	52.48	52.79	1,021,000	+0.83(+1.60%)
Feb 03, 2006	51.78	52.85	51.67	51.96	1,421,800	+0.04(+0.08%)
Feb 02, 2006	52.51	52.89	51.01	51.92	1,218,100	-0.58(-1.10%)
Feb 01, 2006	53.11	54.46	52.32	52.50	1,785,700	-0.60(-1.13%)
Jan 31, 2006	51.71	53.32	51.51	53.10	1,433,900	+1.14(+2.19%)
Jan 30, 2006	51.00	52.49	50.96	51.96	832,000	+1.45(+2.87%)
Jan 27, 2006	50.07	51.00	50.19	50.51	968,900	+0.45(+0.90%)
Jan 26, 2006	50.54	50.72	48.55	50.06	1,828,400	-0.48(-0.95%)
Jan 25, 2006	52.85	52.95	49.97	50.54	1,832,300	-2.06(-3.92%)
Jan 24, 2006	52.17	53.59	51.90	52.60	1,806,900	+0.33(+0.63%)
Jan 23, 2006	52.05	52.71	51.38	52.27	1,526,400	+0.22(+0.42%)
Jan 20, 2006	52.72	53.16	51.94	52.05	1,522,100	-0.42(-0.80%)
Jan 19, 2006	51.57	52.71	51.30	52.47	1,196,600	+0.82(+1.59%)
Jan 18, 2006	52.71	52.97	51.07	51.65	866,200	-1.31(-2.47%)
Jan 17, 2006	52.60	53.00	52.30	52.96	1,573,900	+1.35(+2.62%)
Jan 13, 2006	51.31	51.85	51.06	51.61	1,222,300	+0.30(+0.58%)
Jan 12, 2006	52.60	52.82	51.24	51.31	1,605,700	-0.89(-1.70%)
Jan 11, 2006	53.25	53.25	51.88	52.20	1,712,200	-1.05(-1.97%)
Jan 10, 2006	52.92	53.96	52.92	53.25	917,800	+0.05(+0.09%)
Jan 09, 2006	53.03	53.99	52.90	53.20	1,051,700	-0.08(-0.15%)
Jan 06, 2006	53.30	54.33	53.00	53.28	1,195,400	+0.71(+1.35%)
Jan 05, 2006	53.65	53.65	52.15	52.57	1,010,600	-1.24(-2.30%)
Jan 04, 2006	52.75	53.96	52.24	53.81	1,077,400	+0.92(+1.74%)
Jan 03, 2006	51.60	53.03	51.50	52.89	823,600	+1.62(+3.16%)
Dec 30, 2005	50.80	51.67	50.24	51.27	656,400	+0.26(+0.51%)
Dec 29, 2005	51.66	52.14	50.93	51.01	618,400	-0.65(-1.26%)
Dec 28, 2005	51.19	52.31	50.95	51.66	661,200	+1.06(+2.09%)
Dec 27, 2005	52.03	52.04	50.15	50.60	1,012,000	-1.42(-2.73%)
Dec 23, 2005	52.92	52.92	51.38	52.02	900,500	-0.89(-1.68%)
Dec 22, 2005	53.57	53.60	52.61	52.91	1,192,000	+0.14(+0.27%)
Dec 21, 2005	52.79	53.10	52.14	52.77	781,900	+0.38(+0.73%)
Dec 20, 2005	51.50	52.65	51.37	52.39	1,272,000	+0.94(+1.83%)
Dec 19, 2005	52.00	52.85	51.45	51.45	1,332,500	-0.41(-0.79%)
Dec 16, 2005	54.13	54.23	51.84	51.86	1,496,300	-2.33(-4.30%)
Dec 15, 2005	54.19	54.40	53.25	54.19	1,526,700	+0.00(+0.00%)
Dec 14, 2005	53.61	54.23	52.97	54.19	1,003,300	+0.39(+0.72%)
Dec 13, 2005	53.89	54.90	53.68	53.80	2,130,100	+0.16(+0.30%)
Dec 12, 2005	53.00	53.80	52.87	53.64	2,752,800	+2.04(+3.95%)
Dec 09, 2005	52.10	52.24	50.94	51.60	1,212,600	-1.11(-2.11%)
Dec 08, 2005	51.65	52.81	51.65	52.71	2,063,600	+1.21(+2.35%)
Dec 07, 2005	52.00	52.40	51.01	51.50	1,327,800	-0.30(-0.58%)
Dec 06, 2005	51.86	52.42	51.71	51.80	1,638,900	-0.15(-0.29%)
Dec 05, 2005	51.85	52.16	51.68	51.95	1,543,300	+0.61(+1.19%)
Dec 02, 2005	51.99	52.39	50.76	51.34	1,267,600	-0.45(-0.87%)
Dec 01, 2005	51.18	51.79	50.49	51.79	2,015,500	+0.86(+1.69%)
Nov 30, 2005	51.54	52.02	50.93	50.93	2,634,100	-0.69(-1.34%)
Nov 29, 2005	51.74	52.30	51.36	51.62	1,213,000	+0.13(+0.25%)
Nov 28, 2005	53.91	53.92	51.17	51.49	1,534,400	-2.42(-4.49%)
Nov 25, 2005	52.75	53.95	52.72	53.91	604,000	+1.12(+2.12%)
Nov 23, 2005	52.35	53.53	51.80	52.79	1,154,800	-0.23(-0.43%)
Nov 22, 2005	53.20	53.25	52.57	53.02	1,258,100	+0.70(+1.34%)
Nov 21, 2005	50.25	52.32	50.25	52.32	1,529,300	+2.07(+4.12%)
Nov 18, 2005	50.30	50.64	49.58	50.25	995,700	+0.05(+0.10%)
Nov 17, 2005	50.90	51.15	49.76	50.20	1,373,800	-0.38(-0.75%)
Nov 16, 2005	48.30	50.75	47.69	50.58	2,197,800	+2.53(+5.27%)
Nov 15, 2005	47.92	49.00	47.69	48.05	1,438,500	+0.13(+0.27%)
Nov 14, 2005	48.35	49.09	46.75	47.92	1,627,700	+0.50(+1.05%)
Nov 11, 2005	46.68	47.90	46.00	47.42	888,100	+0.74(+1.59%)
Nov 10, 2005	47.55	47.55	45.93	46.68	1,510,700	-1.12(-2.34%)
Nov 09, 2005	47.90	49.20	46.99	47.80	1,326,100	-0.32(-0.67%)
Nov 08, 2005	47.75	48.79	46.85	48.12	1,562,500	+0.43(+0.90%)
Nov 07, 2005	49.41	49.40	47.15	47.69	1,721,500	-1.71(-3.46%)
Nov 04, 2005	51.02	51.15	48.92	49.40	1,393,200	-1.61(-3.16%)
Nov 03, 2005	51.65	52.39	50.63	51.01	2,002,200	-0.22(-0.43%)
Nov 02, 2005	50.90	51.70	50.41	51.23	1,285,100	+0.58(+1.15%)
Nov 01, 2005	50.01	50.85	49.50	50.65	1,568,300	+0.60(+1.20%)
Oct 31, 2005	50.15	51.30	49.32	50.05	1,290,700	-0.01(-0.02%)
Oct 28, 2005	48.47	50.30	47.50	50.06	1,071,200	+1.76(+3.64%)
Oct 27, 2005	50.36	50.85	48.02	48.30	1,186,000	-1.90(-3.78%)
Oct 26, 2005	50.30	51.49	49.69	50.20	1,661,600	-0.31(-0.61%)
Oct 25, 2005	49.00	50.65	48.89	50.51	1,476,300	+1.65(+3.38%)
Oct 24, 2005	46.74	49.01	46.52	48.86	1,283,600	+2.12(+4.54%)
Oct 21, 2005	45.50	47.61	45.50	46.74	1,247,700	+0.74(+1.61%)
Oct 20, 2005	49.18	49.20	45.39	46.00	2,453,600	-3.38(-6.84%)
Oct 19, 2005	49.35	49.52	47.53	49.38	2,428,200	-0.41(-0.82%)
Oct 18, 2005	51.12	51.83	49.75	49.79	1,482,100	-2.24(-4.31%)
Oct 17, 2005	51.28	52.45	51.15	52.03	1,916,100	+1.45(+2.87%)
Oct 14, 2005	48.85	51.11	48.37	50.58	2,256,700	+1.74(+3.56%)
Oct 13, 2005	49.78	49.79	47.28	48.84	2,167,300	-0.93(-1.87%)
Oct 12, 2005	51.50	51.99	49.69	49.77	1,725,600	-1.87(-3.62%)
Oct 11, 2005	50.75	52.25	50.75	51.64	2,193,200	+1.76(+3.53%)
Oct 10, 2005	50.50	50.62	49.25	49.88	1,556,200	-0.84(-1.66%)
Oct 07, 2005	49.89	51.06	49.78	50.72	1,822,600	+1.36(+2.76%)
Oct 06, 2005	50.90	51.43	48.43	49.36	3,538,900	-2.51(-4.84%)
Oct 05, 2005	54.57	55.27	51.75	51.87	3,613,000	-2.70(-4.95%)
Oct 04, 2005	55.80	55.81	54.09	54.57	1,926,800	-1.33(-2.38%)
Oct 03, 2005	55.10	55.98	55.10	55.90	1,023,900	+0.98(+1.78%)
Sep 30, 2005	56.18	56.35	54.90	54.92	1,316,400	-1.27(-2.26%)
Sep 29, 2005	55.40	56.25	55.40	56.19	1,081,200	+1.04(+1.89%)
Sep 28, 2005	54.06	55.28	53.50	55.15	976,500	+1.10(+2.04%)
Sep 27, 2005	54.15	54.16	53.35	54.05	949,300	-0.26(-0.48%)
Sep 26, 2005	52.50	54.40	52.49	54.31	1,417,000	+0.94(+1.76%)
Sep 23, 2005	53.37	53.50	52.60	53.37	1,446,800	-0.33(-0.61%)
Sep 22, 2005	54.35	54.48	52.26	53.70	1,897,300	-0.40(-0.74%)
Sep 21, 2005	54.55	55.00	53.90	54.10	2,945,900	+0.42(+0.78%)
Sep 20, 2005	54.10	54.26	52.92	53.68	1,786,500	-0.59(-1.09%)
Sep 19, 2005	54.00	54.75	53.58	54.27	2,801,600	+2.37(+4.57%)
Sep 16, 2005	52.25	52.80	51.66	51.90	2,506,700	-0.43(-0.82%)
Sep 15, 2005	52.25	52.48	51.49	52.33	1,728,600	+0.33(+0.63%)
Sep 14, 2005	51.35	52.24	51.13	52.00	2,190,900	+0.94(+1.84%)
Sep 13, 2005	51.34	51.92	51.00	51.06	2,111,200	-0.28(-0.55%)
Sep 12, 2005	51.92	51.98	51.05	51.34	1,930,400	-0.58(-1.12%)
Sep 09, 2005	51.25	51.93	50.80	51.92	4,322,500	+0.75(+1.47%)
Sep 08, 2005	51.40	51.69	51.10	51.17	2,719,100	+0.02(+0.04%)
Sep 07, 2005	51.97	52.34	51.05	51.15	2,923,600	-0.81(-1.56%)
Sep 06, 2005	51.79	52.50	51.11	51.96	2,997,800	+0.17(+0.33%)
Sep 02, 2005	53.69	53.70	51.19	51.79	3,985,700	-1.90(-3.54%)
Sep 01, 2005	53.60	53.91	51.50	53.69	8,188,900	+4.29(+8.68%)
Aug 31, 2005	48.45	49.88	48.35	49.40	1,786,200	+1.07(+2.21%)
Aug 30, 2005	48.05	49.37	47.96	48.33	2,378,800	+0.44(+0.92%)
Aug 29, 2005	48.50	48.67	47.23	47.89	1,797,600	+0.42(+0.88%)
Aug 26, 2005	46.56	48.51	46.49	47.47	3,758,400	+1.16(+2.50%)
Aug 25, 2005	45.77	46.44	45.62	46.31	1,339,200	+0.54(+1.18%)
Aug 24, 2005	45.50	46.25	45.32	45.77	1,703,900	+0.50(+1.10%)
Aug 23, 2005	45.40	45.50	44.10	45.27	1,872,800	+0.12(+0.27%)
Aug 22, 2005	45.50	45.84	44.82	45.15	1,716,300	+0.02(+0.04%)
Aug 19, 2005	44.50	45.31	44.36	45.13	1,953,300	+1.19(+2.71%)
Aug 18, 2005	43.40	44.20	42.89	43.94	2,177,000	+0.42(+0.97%)
Aug 17, 2005	44.69	46.05	43.20	43.52	3,874,500	-1.17(-2.62%)
Aug 16, 2005	45.25	45.44	44.58	44.69	2,532,100	-0.37(-0.82%)
Aug 15, 2005	46.40	46.40	44.66	45.06	5,314,400	+1.70(+3.92%)
Aug 12, 2005	43.00	43.37	42.62	43.36	1,970,400	+0.50(+1.17%)
Aug 11, 2005	42.25	43.30	42.20	42.86	1,864,200	+0.76(+1.81%)
Aug 10, 2005	41.16	42.14	41.16	42.10	1,829,000	+1.19(+2.91%)
Aug 09, 2005	41.05	41.18	40.51	40.91	1,822,000	+0.11(+0.27%)
Aug 08, 2005	40.30	41.99	40.26	40.80	2,850,200	+0.97(+2.44%)
Aug 05, 2005	40.65	40.65	39.66	39.83	2,078,800	-0.76(-1.87%)
Aug 04, 2005	40.35	41.24	40.30	40.59	2,339,000	+0.19(+0.47%)
Aug 03, 2005	42.30	42.30	40.40	40.40	4,061,500	-2.16(-5.08%)
Aug 02, 2005	44.40	44.40	41.00	42.56	4,283,500	-1.44(-3.27%)
Aug 01, 2005	43.58	44.34	43.40	44.00	1,277,500	+0.67(+1.55%)
Jul 29, 2005	43.37	43.95	43.22	43.33	646,700	+0.21(+0.49%)
Jul 28, 2005	43.05	43.33	42.55	43.12	561,800	+0.12(+0.28%)
Jul 27, 2005	43.13	43.40	42.62	43.00	732,700	-0.08(-0.19%)
Jul 26, 2005	43.25	43.64	42.82	43.08	924,100	+0.05(+0.12%)
Jul 25, 2005	43.22	43.53	42.68	43.03	839,100	-0.18(-0.42%)
Jul 22, 2005	42.23	43.36	42.23	43.21	1,065,100	+1.23(+2.93%)
Jul 21, 2005	42.37	42.68	41.58	41.98	774,000	-0.64(-1.50%)
Jul 20, 2005	42.65	42.84	41.92	42.62	690,200	-0.03(-0.07%)
Jul 19, 2005	42.27	42.75	41.91	42.65	879,500	+0.42(+0.99%)
Jul 18, 2005	42.27	42.88	41.64	42.23	856,500	-0.04(-0.09%)
Jul 15, 2005	42.55	42.85	41.95	42.27	843,300	-0.17(-0.40%)
Jul 14, 2005	43.80	44.15	42.23	42.44	1,022,200	-1.21(-2.77%)
Jul 13, 2005	43.40	43.85	43.38	43.65	2,258,200	+0.25(+0.58%)
Jul 12, 2005	42.90	43.60	42.90	43.40	1,399,700	+0.71(+1.66%)
Jul 11, 2005	42.51	42.82	42.19	42.69	1,157,100	+0.18(+0.42%)
Jul 08, 2005	43.55	43.58	42.22	42.51	1,167,800	-0.84(-1.94%)
Jul 07, 2005	43.05	43.44	42.40	43.35	1,945,900	-0.52(-1.19%)
Jul 06, 2005	44.65	44.77	43.20	43.87	1,170,500	-0.53(-1.19%)
Jul 05, 2005	43.10	44.52	43.07	44.40	1,461,100	+1.13(+2.61%)
Jul 01, 2005	42.33	43.40	42.15	43.27	1,152,100	+1.19(+2.83%)
Jun 30, 2005	42.15	42.98	42.08	42.08	1,608,200	-0.12(-0.28%)
Jun 29, 2005	41.86	42.40	41.65	42.20	1,453,500	+0.35(+0.84%)
Jun 28, 2005	42.60	42.60	41.64	41.85	976,200	-0.75(-1.76%)
Jun 27, 2005	42.13	42.92	42.13	42.60	1,054,300	+0.65(+1.55%)
Jun 24, 2005	42.09	42.52	41.91	41.95	747,500	-0.12(-0.29%)
Jun 23, 2005	42.23	42.86	41.77	42.07	591,100	-0.06(-0.14%)
Jun 22, 2005	42.30	42.65	41.57	42.13	1,320,700	-0.05(-0.12%)
Jun 21, 2005	43.05	43.48	42.10	42.18	1,207,000	-0.87(-2.02%)
Jun 20, 2005	42.95	43.51	42.57	43.05	1,124,600	+0.21(+0.49%)
Jun 17, 2005	42.63	43.01	42.32	42.84	1,280,600	+0.46(+1.09%)
Jun 16, 2005	42.00	42.49	41.63	42.38	1,212,300	+0.50(+1.19%)
Jun 15, 2005	42.00	42.17	41.72	41.88	1,269,200	+0.00(+0.00%)
Jun 14, 2005	41.91	42.16	41.65	41.88	1,468,200	-0.11(-0.26%)
Jun 13, 2005	41.47	42.07	41.19	41.99	1,107,100	+0.30(+0.72%)
Jun 10, 2005	41.85	41.86	41.25	41.69	834,200	+0.01(+0.02%)
Jun 09, 2005	40.86	41.71	40.64	41.68	1,516,700	+0.84(+2.06%)
Jun 08, 2005	40.22	41.31	40.22	40.84	1,896,900	+0.62(+1.54%)
Jun 07, 2005	41.09	41.20	40.05	40.22	1,359,300	-1.12(-2.71%)
Jun 06, 2005	41.29	41.59	40.90	41.34	959,900	+0.25(+0.61%)
Jun 03, 2005	40.95	41.30	40.85	41.09	1,263,900	+0.17(+0.42%)
Jun 02, 2005	40.84	41.03	40.43	40.92	1,524,500	+0.11(+0.27%)
Jun 01, 2005	40.37	41.30	40.22	40.81	1,228,800	+0.68(+1.69%)
May 31, 2005	40.28	40.41	39.61	40.13	934,000	-0.15(-0.37%)
May 27, 2005	40.00	40.45	39.82	40.28	917,300	+0.35(+0.88%)
May 26, 2005	40.05	40.20	39.73	39.93	1,063,800	+0.00(+0.00%)
May 25, 2005	39.75	40.32	39.41	39.93	1,801,300	+0.04(+0.10%)
May 24, 2005	39.40	39.96	39.00	39.89	1,108,200	+0.64(+1.63%)
May 23, 2005	39.26	39.60	38.78	39.25	1,678,600	+0.00(+0.00%)
May 20, 2005	39.94	39.94	39.25	39.25	1,159,200	-0.68(-1.70%)
May 19, 2005	39.43	40.10	39.11	39.93	1,412,600	+0.50(+1.27%)
May 18, 2005	39.15	39.80	38.64	39.43	2,092,500	+0.61(+1.57%)
May 17, 2005	38.00	38.93	37.51	38.82	1,338,400	+0.75(+1.97%)
May 16, 2005	37.25	38.38	37.00	38.07	3,103,900	+0.82(+2.20%)
May 13, 2005	37.18	37.46	36.81	37.25	3,028,800	+0.07(+0.19%)
May 12, 2005	38.05	38.06	36.67	37.18	3,420,500	-0.99(-2.59%)
May 11, 2005	37.82	38.50	37.72	38.17	1,947,600	+0.35(+0.93%)
May 10, 2005	38.40	38.51	37.56	37.82	1,916,200	-0.58(-1.51%)
May 09, 2005	38.00	38.50	37.86	38.40	1,684,800	+0.24(+0.63%)
May 06, 2005	38.65	38.92	38.01	38.16	1,724,100	-0.29(-0.75%)
May 05, 2005	38.68	39.13	37.90	38.45	2,075,800	-0.23(-0.59%)
May 04, 2005	38.30	38.85	37.42	38.68	2,880,700	-0.28(-0.72%)
May 03, 2005	40.81	40.98	38.79	38.96	2,172,300	-1.84(-4.51%)
May 02, 2005	40.66	41.10	40.00	40.80	2,604,800	+0.14(+0.34%)
Apr 29, 2005	41.55	41.60	40.23	40.66	2,467,600	-0.89(-2.14%)
Apr 28, 2005	42.62	42.62	41.33	41.55	1,154,600	-1.07(-2.51%)
Apr 27, 2005	43.50	43.50	42.31	42.62	799,600	-0.90(-2.07%)
Apr 26, 2005	43.87	44.00	43.43	43.52	858,800	-0.60(-1.36%)
Apr 25, 2005	43.50	44.21	43.50	44.12	907,500	+0.90(+2.08%)
Apr 22, 2005	43.38	43.74	42.51	43.22	1,230,900	+0.05(+0.12%)
Apr 21, 2005	42.30	43.17	42.10	43.17	1,122,000	+0.97(+2.30%)
Apr 20, 2005	43.15	43.53	42.10	42.20	1,567,400	-0.95(-2.20%)
Apr 19, 2005	42.75	43.38	42.75	43.15	1,291,100	+0.90(+2.13%)
Apr 18, 2005	40.95	42.34	40.58	42.25	1,402,700	+1.05(+2.55%)
Apr 15, 2005	42.70	42.70	40.60	41.20	2,184,200	-1.50(-3.51%)
Apr 14, 2005	43.00	44.48	42.28	42.70	1,965,500	+0.82(+1.96%)
Apr 13, 2005	43.00	43.42	41.68	41.88	1,438,000	-1.12(-2.60%)
Apr 12, 2005	43.75	44.10	42.93	43.00	1,292,300	-0.85(-1.94%)
Apr 11, 2005	43.34	43.92	42.83	43.85	812,600	+0.51(+1.18%)
Apr 08, 2005	44.47	44.47	43.20	43.34	938,200	-1.13(-2.54%)
Apr 07, 2005	45.00	45.24	43.84	44.47	1,689,700	-0.49(-1.09%)
Apr 06, 2005	44.50	45.22	44.10	44.96	1,560,800	+0.46(+1.03%)
Apr 05, 2005	44.43	44.79	43.96	44.50	1,767,200	+0.07(+0.16%)
Apr 04, 2005	44.95	45.08	43.75	44.43	1,958,300	+0.31(+0.70%)
Apr 01, 2005	43.12	44.24	43.05	44.12	1,806,500	+1.40(+3.28%)
Mar 31, 2005	42.00	42.84	42.00	42.72	1,036,000	+1.33(+3.21%)
Mar 30, 2005	40.63	41.48	40.22	41.39	1,976,400	+0.76(+1.87%)
Mar 29, 2005	41.15	41.84	40.45	40.63	1,365,200	-0.80(-1.93%)
Mar 28, 2005	42.01	42.02	41.24	41.43	1,876,300	-0.57(-1.36%)
Mar 24, 2005	41.69	42.29	41.32	42.00	1,388,700	+0.67(+1.62%)
Mar 23, 2005	42.50	42.51	41.12	41.33	1,601,900	-1.33(-3.12%)
Mar 22, 2005	43.01	43.80	42.54	42.66	1,210,100	-0.43(-1.00%)
Mar 21, 2005	43.58	43.93	42.51	43.09	1,137,200	-0.49(-1.12%)
Mar 18, 2005	43.45	43.79	43.06	43.58	976,200	+0.38(+0.88%)
Mar 17, 2005	43.00	44.00	42.65	43.20	1,489,600	+0.92(+2.18%)
Mar 16, 2005	42.57	43.35	42.20	42.28	2,276,800	-0.54(-1.26%)
Mar 15, 2005	43.50	43.75	42.76	42.82	1,279,200	-0.51(-1.18%)
Mar 14, 2005	42.60	43.50	42.11	43.33	1,373,300	+0.98(+2.31%)
Mar 11, 2005	41.87	42.85	41.86	42.35	1,998,100	+0.48(+1.15%)
Mar 10, 2005	42.30	42.31	40.80	41.87	2,414,400	-0.56(-1.32%)
Mar 09, 2005	43.60	44.01	42.30	42.43	2,472,200	-0.90(-2.08%)
Mar 08, 2005	44.38	44.82	43.29	43.33	2,114,500	-1.05(-2.37%)
Mar 07, 2005	44.50	44.51	43.28	44.38	1,637,100	-0.37(-0.83%)
Mar 04, 2005	43.50	44.80	43.20	44.75	1,797,400	+1.25(+2.87%)
Mar 03, 2005	43.50	43.70	42.64	43.50	2,352,100	+0.40(+0.93%)
Mar 02, 2005	41.80	43.26	41.79	43.10	1,763,900	+1.11(+2.64%)

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.