Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.60	22.64	22.19	22.48	14,717,417	-0.29(-1.29%)
Mar 30, 2006	22.56	22.79	22.45	22.78	13,483,271	+0.25(+1.13%)
Mar 29, 2006	22.17	22.53	22.12	22.52	14,864,366	+0.39(+1.78%)
Mar 28, 2006	22.06	22.33	21.99	22.13	15,118,007	+0.29(+1.33%)
Mar 27, 2006	21.70	21.95	21.47	21.84	12,344,275	+0.14(+0.63%)
Mar 24, 2006	21.87	21.94	21.54	21.70	11,778,719	-0.15(-0.68%)
Mar 23, 2006	21.40	21.95	21.39	21.85	14,761,895	+0.52(+2.43%)
Mar 22, 2006	21.44	21.86	21.14	21.33	14,890,546	-0.11(-0.51%)
Mar 21, 2006	21.32	21.84	21.21	21.44	16,758,093	+0.02(+0.07%)
Mar 20, 2006	21.85	22.26	21.34	21.42	18,107,940	-0.47(-2.13%)
Mar 17, 2006	21.85	22.17	21.74	21.89	17,265,094	-0.10(-0.44%)
Mar 16, 2006	21.38	22.11	21.31	21.99	17,077,608	+0.58(+2.70%)
Mar 15, 2006	21.31	21.49	21.06	21.41	13,169,667	+0.02(+0.07%)
Mar 14, 2006	20.83	21.41	20.62	21.39	13,874,853	+0.60(+2.89%)
Mar 13, 2006	20.86	20.92	20.57	20.79	16,538,233	+0.04(+0.17%)
Mar 10, 2006	20.37	20.91	20.21	20.76	14,208,726	+0.38(+1.85%)
Mar 09, 2006	20.75	20.83	20.32	20.38	14,216,045	-0.23(-1.12%)
Mar 08, 2006	20.40	20.74	20.14	20.61	20,118,214	+0.21(+1.05%)
Mar 07, 2006	20.78	20.80	20.28	20.40	20,771,320	-0.50(-2.41%)
Mar 06, 2006	21.62	21.63	20.87	20.90	15,838,958	-0.80(-3.71%)
Mar 03, 2006	21.48	21.89	21.42	21.71	11,515,787	+0.14(+0.66%)
Mar 02, 2006	21.22	21.64	21.06	21.57	18,943,748	+0.60(+2.85%)
Mar 01, 2006	20.63	20.97	20.54	20.97	13,240,608	+0.54(+2.66%)
Feb 28, 2006	20.49	20.63	20.30	20.43	15,775,055	-0.07(-0.33%)
Feb 27, 2006	20.95	20.98	20.46	20.49	12,175,087	-0.53(-2.54%)
Feb 24, 2006	21.09	21.33	20.96	21.03	12,651,967	+0.26(+1.27%)
Feb 23, 2006	20.09	21.01	20.09	20.76	14,381,855	-0.02(-0.10%)
Feb 22, 2006	20.96	20.96	20.62	20.78	12,966,697	-0.26(-1.26%)
Feb 21, 2006	20.60	21.13	20.60	21.05	19,686,374	+0.72(+3.52%)
Feb 17, 2006	20.36	20.60	20.02	20.33	21,286,768	+0.08(+0.39%)
Feb 16, 2006	20.25	20.72	20.21	20.25	25,488,324	+0.25(+1.23%)
Feb 15, 2006	20.48	20.58	19.72	20.01	26,830,290	-0.39(-1.93%)
Feb 14, 2006	20.50	20.83	20.40	20.40	26,076,966	-0.54(-2.57%)
Feb 13, 2006	21.28	21.38	20.77	20.94	17,990,268	-0.25(-1.17%)
Feb 10, 2006	20.66	21.32	20.20	21.19	25,670,744	+0.56(+2.74%)
Feb 09, 2006	21.32	21.45	20.52	20.62	19,457,224	-0.55(-2.60%)
Feb 08, 2006	20.99	21.31	20.56	21.18	24,994,272	+0.31(+1.46%)
Feb 07, 2006	21.98	21.98	20.75	20.87	22,982,310	-1.28(-5.79%)
Feb 06, 2006	22.10	22.41	21.77	22.15	16,865,630	+0.41(+1.89%)
Feb 03, 2006	21.73	22.15	21.22	21.74	17,703,408	+0.05(+0.24%)
Feb 02, 2006	21.89	22.17	21.32	21.69	20,924,462	-0.19(-0.88%)
Feb 01, 2006	22.73	22.93	21.82	21.88	17,863,870	-0.75(-3.33%)
Jan 31, 2006	23.09	23.09	22.58	22.64	21,568,278	-0.57(-2.45%)
Jan 30, 2006	22.64	23.40	22.64	23.21	22,937,832	+0.58(+2.58%)
Jan 27, 2006	22.09	22.70	22.04	22.62	23,001,734	+0.54(+2.44%)
Jan 26, 2006	21.36	22.11	20.98	22.08	19,784,340	+0.65(+3.02%)
Jan 25, 2006	22.16	22.16	21.14	21.44	26,073,588	-0.51(-2.34%)
Jan 24, 2006	22.25	22.25	21.88	21.95	26,733,450	-0.43(-1.91%)
Jan 23, 2006	21.84	22.53	21.52	22.38	30,297,666	+0.67(+3.07%)
Jan 20, 2006	20.84	21.75	20.80	21.71	46,731,456	+1.31(+6.42%)
Jan 19, 2006	19.38	20.49	19.20	20.40	26,683,060	+1.02(+5.28%)
Jan 18, 2006	19.43	19.43	19.10	19.38	15,043,688	+0.11(+0.56%)
Jan 17, 2006	19.40	19.49	19.27	19.27	12,453,220	+0.22(+1.14%)
Jan 13, 2006	18.72	19.15	18.69	19.05	11,428,800	+0.33(+1.77%)
Jan 12, 2006	19.11	19.27	18.66	18.72	16,360,880	-0.33(-1.72%)
Jan 11, 2006	19.03	19.22	18.60	19.05	14,125,398	+0.02(+0.08%)
Jan 10, 2006	18.96	19.41	18.84	19.03	15,575,182	+0.21(+1.09%)
Jan 09, 2006	19.06	19.16	18.73	18.83	12,159,041	-0.26(-1.38%)
Jan 06, 2006	18.65	19.09	18.60	19.09	12,119,348	+0.58(+3.15%)
Jan 05, 2006	18.60	18.69	18.28	18.51	20,767,660	-0.10(-0.52%)
Jan 04, 2006	18.36	18.65	18.18	18.60	18,093,020	+0.25(+1.34%)
Jan 03, 2006	17.56	18.36	17.48	18.36	18,050,230	+1.10(+6.39%)
Dec 30, 2005	17.15	17.49	17.01	17.26	7,311,696	+0.04(+0.26%)
Dec 29, 2005	17.43	17.57	17.19	17.21	8,580,749	-0.25(-1.44%)
Dec 28, 2005	17.29	17.62	17.25	17.46	8,907,866	+0.22(+1.26%)
Dec 27, 2005	17.58	17.63	17.02	17.25	11,674,278	-0.54(-3.05%)
Dec 23, 2005	17.52	17.82	17.37	17.79	6,695,186	+0.11(+0.62%)
Dec 22, 2005	17.85	17.86	17.56	17.68	7,877,815	-0.07(-0.42%)
Dec 21, 2005	17.66	17.82	17.63	17.75	8,343,154	+0.14(+0.80%)
Dec 20, 2005	17.40	17.76	17.40	17.61	8,762,606	+0.21(+1.24%)
Dec 19, 2005	17.75	17.80	17.35	17.40	14,051,924	-0.35(-1.97%)
Dec 16, 2005	17.97	18.06	17.73	17.75	13,629,375	-0.22(-1.21%)
Dec 15, 2005	18.27	18.25	17.81	17.96	13,039,046	-0.31(-1.69%)
Dec 14, 2005	17.78	18.29	17.74	18.27	15,919,189	+0.49(+2.78%)
Dec 13, 2005	17.90	18.27	17.76	17.78	14,257,146	-0.07(-0.41%)
Dec 12, 2005	17.81	17.89	17.60	17.85	8,751,345	+0.12(+0.68%)
Dec 09, 2005	17.72	17.81	17.49	17.73	12,296,982	-0.15(-0.81%)
Dec 08, 2005	17.45	17.92	17.41	17.88	15,359,826	+0.57(+3.29%)
Dec 07, 2005	17.50	17.56	17.13	17.31	15,634,299	-0.14(-0.80%)
Dec 06, 2005	17.37	17.68	17.29	17.45	11,605,027	-0.00(-0.01%)
Dec 05, 2005	17.65	17.71	17.33	17.45	11,460,048	-0.13(-0.76%)
Dec 02, 2005	17.47	17.68	17.33	17.58	13,014,554	+0.18(+1.06%)
Dec 01, 2005	17.15	17.43	16.94	17.40	13,896,529	+0.39(+2.32%)
Nov 30, 2005	16.90	17.22	16.76	17.00	12,340,334	+0.23(+1.36%)
Nov 29, 2005	16.71	16.95	16.62	16.78	13,486,649	+0.11(+0.68%)
Nov 28, 2005	17.10	17.15	16.66	16.66	13,654,711	-0.57(-3.32%)
Nov 25, 2005	17.26	17.33	17.12	17.23	3,216,268	-0.04(-0.23%)
Nov 23, 2005	17.14	17.51	16.88	17.27	14,131,028	-0.07(-0.39%)
Nov 22, 2005	17.05	17.41	16.94	17.34	16,057,130	+0.25(+1.47%)
Nov 21, 2005	16.91	17.09	16.84	17.09	15,170,932	+0.21(+1.23%)
Nov 18, 2005	16.94	16.94	16.70	16.88	13,704,539	-0.01(-0.08%)
Nov 17, 2005	16.94	16.98	16.65	16.90	15,601,926	+0.05(+0.28%)
Nov 16, 2005	16.59	16.92	16.57	16.85	18,469,120	+0.33(+2.00%)
Nov 15, 2005	16.64	17.06	16.47	16.52	21,491,426	-0.14(-0.83%)
Nov 14, 2005	16.40	16.71	16.39	16.66	15,936,924	+0.31(+1.89%)
Nov 11, 2005	16.12	16.45	16.01	16.35	13,207,952	+0.18(+1.14%)
Nov 10, 2005	16.42	16.48	16.08	16.16	28,587,484	-0.36(-2.16%)
Nov 09, 2005	16.54	16.86	16.38	16.52	20,301,758	-0.02(-0.10%)
Nov 08, 2005	16.36	16.74	16.29	16.54	13,364,473	+0.05(+0.28%)
Nov 07, 2005	16.38	16.61	16.27	16.49	17,987,172	+0.11(+0.69%)
Nov 04, 2005	16.81	16.81	16.31	16.38	21,497,056	-0.44(-2.59%)
Nov 03, 2005	16.66	17.02	16.66	16.81	21,964,366	+0.16(+0.97%)
Nov 02, 2005	16.10	16.71	16.07	16.65	20,601,568	+0.50(+3.12%)
Nov 01, 2005	16.12	16.20	15.95	16.14	20,524,152	+0.02(+0.14%)
Oct 31, 2005	15.83	16.22	15.75	16.12	22,626,198	+0.25(+1.56%)
Oct 28, 2005	15.35	15.96	15.20	15.88	22,121,448	+0.57(+3.70%)
Oct 27, 2005	15.52	15.62	15.23	15.31	20,007,860	-0.17(-1.10%)
Oct 26, 2005	15.23	15.81	15.15	15.48	30,035,578	+0.26(+1.73%)
Oct 25, 2005	14.60	15.26	14.51	15.22	21,944,940	+0.63(+4.30%)
Oct 24, 2005	14.21	14.65	14.17	14.59	13,538,728	+0.38(+2.66%)
Oct 21, 2005	14.12	14.35	13.96	14.21	31,709,446	-0.10(-0.71%)
Oct 20, 2005	14.53	14.61	14.13	14.31	21,041,852	-0.26(-1.76%)
Oct 19, 2005	14.17	14.58	13.84	14.57	22,056,982	+0.43(+3.05%)
Oct 18, 2005	14.56	14.75	14.11	14.14	22,361,860	-0.48(-3.28%)
Oct 17, 2005	14.82	14.90	14.61	14.62	15,074,936	-0.09(-0.63%)
Oct 14, 2005	14.08	14.72	14.03	14.71	19,650,342	+0.63(+4.44%)
Oct 13, 2005	14.21	14.24	13.73	14.08	17,901,310	-0.22(-1.54%)
Oct 12, 2005	14.32	14.50	14.19	14.30	13,703,413	-0.06(-0.44%)
Oct 11, 2005	14.34	14.59	14.33	14.37	11,136,592	+0.16(+1.11%)
Oct 10, 2005	14.23	14.30	14.04	14.21	14,095,276	+0.02(+0.16%)
Oct 07, 2005	14.03	14.22	14.07	14.19	21,234,688	+0.23(+1.68%)
Oct 06, 2005	13.94	14.19	13.73	13.95	30,885,462	+0.01(+0.09%)
Oct 05, 2005	14.37	14.41	13.89	13.94	19,460,040	-0.43(-3.02%)
Oct 04, 2005	14.82	14.84	14.37	14.37	15,123,919	-0.45(-3.01%)
Oct 03, 2005	14.99	15.15	14.78	14.82	9,873,731	-0.17(-1.13%)
Sep 30, 2005	15.11	15.18	14.93	14.99	8,344,561	-0.15(-1.01%)
Sep 29, 2005	15.07	15.15	14.91	15.14	9,248,494	+0.08(+0.52%)
Sep 28, 2005	15.01	15.09	14.87	15.06	10,781,043	+0.09(+0.61%)
Sep 27, 2005	14.87	14.97	14.72	14.97	10,162,844	+0.06(+0.43%)
Sep 26, 2005	14.66	14.96	14.64	14.91	13,134,197	+0.17(+1.18%)
Sep 23, 2005	14.73	15.01	14.67	14.73	12,560,195	-0.26(-1.75%)
Sep 22, 2005	15.12	15.23	14.85	15.00	17,608,820	-0.01(-0.06%)
Sep 21, 2005	15.19	15.19	14.89	15.00	12,443,086	-0.02(-0.11%)
Sep 20, 2005	15.16	15.23	14.90	15.02	10,622,552	-0.14(-0.94%)
Sep 19, 2005	14.92	15.30	14.90	15.16	13,514,237	+0.39(+2.66%)
Sep 16, 2005	14.78	14.82	14.60	14.77	14,115,545	+0.03(+0.23%)
Sep 15, 2005	14.75	14.86	14.46	14.74	9,951,428	+0.02(+0.14%)
Sep 14, 2005	14.69	14.84	14.58	14.72	9,492,565	+0.11(+0.77%)
Sep 13, 2005	14.79	14.88	14.60	14.60	10,794,274	-0.17(-1.18%)
Sep 12, 2005	15.09	15.09	14.73	14.78	15,413,313	-0.36(-2.35%)
Sep 09, 2005	14.90	15.18	14.85	15.13	11,072,970	+0.34(+2.28%)
Sep 08, 2005	14.97	15.06	14.76	14.80	10,053,899	-0.17(-1.14%)
Sep 07, 2005	15.12	15.15	14.87	14.97	9,302,263	-0.15(-1.00%)
Sep 06, 2005	15.05	15.21	14.80	15.12	12,258,696	+0.23(+1.53%)
Sep 02, 2005	15.39	15.39	14.89	14.89	11,543,939	-0.54(-3.49%)
Sep 01, 2005	15.32	15.57	15.11	15.43	13,520,430	+0.11(+0.73%)
Aug 31, 2005	14.96	15.50	14.92	15.32	18,947,970	+0.42(+2.85%)
Aug 30, 2005	14.90	15.21	14.88	14.89	19,203,020	+0.14(+0.96%)
Aug 29, 2005	14.82	14.93	14.67	14.75	16,332,448	+0.17(+1.17%)
Aug 26, 2005	14.62	14.71	14.51	14.58	10,911,664	-0.04(-0.27%)
Aug 25, 2005	14.64	14.65	14.46	14.62	9,466,384	-0.07(-0.46%)
Aug 24, 2005	14.64	14.87	14.55	14.69	10,595,527	+0.09(+0.64%)
Aug 23, 2005	14.64	14.69	14.36	14.59	9,932,849	+0.05(+0.33%)
Aug 22, 2005	14.72	14.81	14.40	14.54	8,747,123	-0.11(-0.78%)
Aug 19, 2005	14.68	14.73	14.53	14.66	8,727,980	+0.16(+1.11%)
Aug 18, 2005	14.43	14.64	14.37	14.49	13,255,528	-0.02(-0.16%)
Aug 17, 2005	14.86	14.95	14.47	14.52	14,141,444	-0.32(-2.17%)
Aug 16, 2005	15.13	15.21	14.83	14.84	9,631,068	-0.29(-1.90%)
Aug 15, 2005	15.28	15.31	15.05	15.13	8,157,637	-0.15(-0.99%)
Aug 12, 2005	15.51	15.55	15.17	15.28	8,645,497	-0.21(-1.39%)
Aug 11, 2005	15.51	15.59	15.35	15.49	10,026,311	+0.04(+0.24%)
Aug 10, 2005	15.28	15.59	15.17	15.46	11,652,039	+0.21(+1.40%)
Aug 09, 2005	15.32	15.35	15.19	15.24	6,409,452	-0.07(-0.48%)
Aug 08, 2005	15.34	15.43	15.22	15.32	12,277,276	+0.08(+0.52%)
Aug 05, 2005	15.38	15.45	15.11	15.24	10,641,694	-0.10(-0.67%)
Aug 04, 2005	15.30	15.49	15.30	15.34	11,954,945	-0.07(-0.45%)
Aug 03, 2005	15.49	15.49	15.31	15.41	11,832,206	+0.01(+0.03%)
Aug 02, 2005	15.16	15.40	15.11	15.40	12,969,231	+0.36(+2.36%)
Aug 01, 2005	14.95	15.19	14.95	15.05	9,872,324	+0.17(+1.17%)
Jul 29, 2005	15.10	15.11	14.85	14.87	9,131,386	-0.17(-1.13%)
Jul 28, 2005	15.15	15.19	14.90	15.04	12,398,326	-0.05(-0.32%)
Jul 27, 2005	15.12	15.17	14.92	15.09	10,923,487	-0.03(-0.19%)
Jul 26, 2005	14.90	15.23	14.90	15.12	14,331,465	+0.04(+0.29%)
Jul 25, 2005	14.61	15.21	14.58	15.08	22,618,316	+0.46(+3.16%)
Jul 22, 2005	14.20	14.63	14.16	14.61	25,169,936	+0.77(+5.54%)
Jul 21, 2005	13.93	14.02	13.72	13.85	14,039,256	-0.09(-0.62%)
Jul 20, 2005	13.85	14.01	13.75	13.93	11,277,066	+0.05(+0.34%)
Jul 19, 2005	13.47	13.91	13.47	13.89	12,784,278	+0.42(+3.11%)
Jul 18, 2005	13.46	13.56	13.29	13.47	9,608,548	+0.00(+0.01%)
Jul 15, 2005	13.62	13.65	13.41	13.46	9,938,760	-0.09(-0.64%)
Jul 14, 2005	13.96	14.03	13.38	13.55	22,269,242	-0.41(-2.91%)
Jul 13, 2005	14.02	14.11	13.85	13.96	8,778,370	-0.06(-0.41%)
Jul 12, 2005	13.97	14.08	13.87	14.02	9,597,287	+0.06(+0.43%)
Jul 11, 2005	13.76	13.98	13.59	13.96	8,874,929	+0.20(+1.42%)
Jul 08, 2005	13.85	14.05	13.70	13.76	9,774,358	-0.12(-0.88%)
Jul 07, 2005	13.77	13.88	13.62	13.88	11,706,089	+0.08(+0.58%)
Jul 06, 2005	14.03	14.12	13.75	13.80	9,606,858	-0.20(-1.41%)
Jul 05, 2005	13.65	14.01	13.65	14.00	10,392,557	+0.39(+2.88%)
Jul 01, 2005	13.51	13.63	13.45	13.61	7,786,324	+0.12(+0.88%)
Jun 30, 2005	13.50	13.76	13.47	13.49	10,317,393	-0.14(-1.03%)
Jun 29, 2005	13.57	13.74	13.46	13.63	12,200,423	+0.03(+0.23%)
Jun 28, 2005	13.71	13.82	13.60	13.60	16,727,690	-0.29(-2.08%)
Jun 27, 2005	13.69	13.93	13.69	13.89	14,323,582	+0.31(+2.25%)
Jun 24, 2005	13.68	13.71	13.52	13.58	10,864,088	+0.03(+0.22%)
Jun 23, 2005	13.58	13.85	13.49	13.55	11,512,409	-0.03(-0.22%)
Jun 22, 2005	13.42	13.58	13.37	13.58	11,239,343	+0.19(+1.45%)
Jun 21, 2005	13.58	13.58	13.37	13.39	10,807,223	-0.19(-1.40%)
Jun 20, 2005	13.58	13.66	13.49	13.58	11,486,792	-0.00(-0.01%)
Jun 17, 2005	13.61	13.62	13.30	13.58	16,618,745	+0.14(+1.03%)
Jun 16, 2005	13.32	13.44	13.29	13.44	10,810,601	+0.17(+1.31%)
Jun 15, 2005	13.14	13.27	13.05	13.27	9,499,040	+0.17(+1.27%)
Jun 14, 2005	13.10	13.19	13.02	13.10	8,347,376	+0.02(+0.14%)
Jun 13, 2005	13.00	13.10	12.89	13.08	7,335,624	+0.07(+0.55%)
Jun 10, 2005	12.86	13.09	12.86	13.01	9,309,864	+0.02(+0.12%)
Jun 09, 2005	12.69	13.03	12.63	12.99	11,366,868	+0.38(+3.00%)
Jun 08, 2005	12.42	12.77	12.42	12.62	12,446,464	+0.10(+0.84%)
Jun 07, 2005	12.57	12.67	12.49	12.51	7,517,481	-0.07(-0.59%)
Jun 06, 2005	12.66	12.70	12.44	12.59	7,180,230	-0.05(-0.37%)
Jun 03, 2005	12.61	12.73	12.56	12.63	10,983,449	+0.21(+1.73%)
Jun 02, 2005	12.40	12.52	12.26	12.42	9,495,098	+0.10(+0.82%)
Jun 01, 2005	12.19	12.50	12.19	12.32	13,270,448	+0.17(+1.42%)
May 31, 2005	12.20	12.23	11.99	12.14	7,765,492	-0.06(-0.49%)
May 27, 2005	12.08	12.24	12.05	12.20	7,537,468	+0.15(+1.28%)
May 26, 2005	12.11	12.11	11.94	12.05	9,093,945	+0.01(+0.06%)
May 25, 2005	11.86	12.11	11.73	12.04	11,066,777	+0.16(+1.38%)
May 24, 2005	11.90	11.97	11.82	11.88	8,666,610	+0.01(+0.12%)
May 23, 2005	11.90	11.93	11.75	11.86	9,859,374	+0.15(+1.26%)
May 20, 2005	11.87	12.01	11.72	11.72	11,132,369	-0.18(-1.54%)
May 19, 2005	11.65	11.90	11.59	11.90	10,018,428	+0.28(+2.42%)
May 18, 2005	11.66	11.82	11.54	11.62	16,279,524	-0.02(-0.20%)
May 17, 2005	11.57	11.67	11.55	11.64	16,832,974	+0.07(+0.61%)
May 16, 2005	11.61	11.72	11.48	11.57	24,735,564	-0.06(-0.55%)
May 13, 2005	11.67	11.75	11.53	11.64	19,204,990	-0.00(-0.03%)
May 12, 2005	12.21	12.21	11.54	11.64	21,942,970	-0.60(-4.89%)
May 11, 2005	12.21	12.32	12.07	12.24	9,855,152	-0.00(-0.03%)
May 10, 2005	12.45	12.51	12.24	12.24	10,107,386	-0.28(-2.20%)
May 09, 2005	12.31	12.52	12.26	12.52	8,130,049	+0.24(+1.98%)
May 06, 2005	12.40	12.51	12.27	12.27	7,788,295	-0.04(-0.29%)
May 05, 2005	12.23	12.43	12.19	12.31	12,010,966	+0.15(+1.21%)
May 04, 2005	12.07	12.17	11.86	12.16	19,471,582	+0.16(+1.32%)
May 03, 2005	12.32	12.32	11.97	12.00	11,512,128	-0.37(-3.01%)
May 02, 2005	12.14	12.39	12.11	12.38	10,326,683	+0.23(+1.86%)
Apr 29, 2005	12.26	12.33	12.05	12.15	12,887,593	+0.00(+0.00%)
Apr 28, 2005	12.19	12.22	11.99	12.15	14,775,408	-0.04(-0.29%)
Apr 27, 2005	12.39	12.41	12.14	12.19	16,925,874	-0.25(-2.01%)
Apr 26, 2005	12.73	12.79	12.44	12.44	13,000,479	-0.30(-2.34%)
Apr 25, 2005	12.70	12.79	12.64	12.73	9,277,209	+0.14(+1.10%)
Apr 22, 2005	12.48	12.72	12.37	12.60	13,160,377	+0.12(+0.94%)
Apr 21, 2005	12.08	12.48	12.03	12.48	10,761,618	+0.47(+3.94%)
Apr 20, 2005	12.23	12.30	11.99	12.01	11,707,215	-0.12(-1.01%)
Apr 19, 2005	11.99	12.23	11.99	12.13	9,982,958	+0.18(+1.50%)
Apr 18, 2005	11.88	12.07	11.88	11.95	12,410,994	+0.06(+0.54%)
Apr 15, 2005	12.35	12.39	11.88	11.89	16,400,573	-0.37(-3.02%)
Apr 14, 2005	12.33	12.44	12.18	12.26	13,198,663	+0.00(+0.00%)
Apr 13, 2005	12.39	12.56	12.19	12.26	14,586,795	-0.10(-0.79%)
Apr 12, 2005	12.48	12.52	12.22	12.35	10,952,483	-0.15(-1.21%)
Apr 11, 2005	12.40	12.57	12.30	12.50	9,631,913	+0.09(+0.69%)
Apr 08, 2005	12.62	12.69	12.41	12.42	8,853,252	-0.20(-1.55%)
Apr 07, 2005	12.94	12.96	12.55	12.61	13,659,215	-0.20(-1.52%)
Apr 06, 2005	12.65	12.84	12.56	12.81	12,530,636	+0.23(+1.85%)
Apr 05, 2005	12.65	12.73	12.44	12.58	11,226,112	-0.12(-0.96%)
Apr 04, 2005	12.82	12.96	12.54	12.70	13,836,849	-0.02(-0.17%)

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.