Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.93	22.93	22.28	22.51	9,710,864	-0.52(-2.26%)
Mar 30, 2006	22.89	23.23	22.73	23.03	13,091,755	+0.55(+2.43%)
Mar 29, 2006	21.45	22.59	21.37	22.48	12,410,584	+1.13(+5.29%)
Mar 28, 2006	21.46	21.82	21.12	21.35	12,565,408	+0.19(+0.91%)
Mar 27, 2006	20.41	21.39	20.40	21.16	12,391,729	+0.94(+4.66%)
Mar 24, 2006	19.96	20.43	19.89	20.22	5,709,086	+0.34(+1.72%)
Mar 23, 2006	19.41	19.93	19.40	19.87	5,687,576	+0.41(+2.13%)
Mar 22, 2006	19.32	19.77	19.21	19.46	6,658,476	+0.26(+1.33%)
Mar 21, 2006	19.47	19.86	19.20	19.20	7,817,396	-0.61(-3.10%)
Mar 20, 2006	20.01	20.27	19.71	19.82	5,300,384	-0.22(-1.11%)
Mar 17, 2006	20.03	20.48	19.88	20.04	9,609,154	+0.18(+0.93%)
Mar 16, 2006	19.98	20.24	19.60	19.86	7,282,019	-0.21(-1.07%)
Mar 15, 2006	19.60	20.12	19.60	20.07	7,698,954	+0.52(+2.66%)
Mar 14, 2006	18.83	19.69	18.81	19.55	8,961,178	+0.81(+4.32%)
Mar 13, 2006	18.85	18.93	18.47	18.74	6,837,997	-0.13(-0.68%)
Mar 10, 2006	18.07	18.99	17.74	18.87	9,014,026	+0.66(+3.64%)
Mar 09, 2006	18.49	19.00	18.20	18.21	10,210,390	-0.05(-0.29%)
Mar 08, 2006	18.27	18.40	17.91	18.26	21,147,096	-0.65(-3.44%)
Mar 07, 2006	19.47	19.60	18.76	18.91	8,829,990	-0.58(-2.96%)
Mar 06, 2006	20.24	20.33	19.30	19.49	6,847,026	-0.68(-3.36%)
Mar 03, 2006	20.03	20.41	20.01	20.16	5,339,953	-0.06(-0.30%)
Mar 02, 2006	19.92	20.42	19.60	20.22	7,859,886	+0.64(+3.25%)
Mar 01, 2006	19.07	19.78	19.05	19.59	8,160,769	+0.52(+2.75%)
Feb 28, 2006	19.38	19.39	18.97	19.07	11,594,242	-0.31(-1.61%)
Feb 27, 2006	19.53	19.66	19.27	19.38	10,157,542	-0.53(-2.67%)
Feb 24, 2006	19.55	20.01	19.30	19.91	12,267,445	+0.47(+2.40%)
Feb 23, 2006	20.71	20.84	19.12	19.44	14,223,321	-1.28(-6.20%)
Feb 22, 2006	20.56	20.84	20.42	20.73	10,305,727	+0.23(+1.12%)
Feb 21, 2006	20.06	20.62	20.06	20.50	7,168,889	+0.56(+2.80%)
Feb 17, 2006	20.05	20.60	19.83	19.94	9,745,122	+0.25(+1.28%)
Feb 16, 2006	19.05	19.77	18.92	19.69	10,440,368	+0.76(+4.00%)
Feb 15, 2006	19.65	19.72	18.78	18.93	14,086,025	-0.83(-4.21%)
Feb 14, 2006	19.32	19.85	19.04	19.76	10,988,491	+0.58(+3.00%)
Feb 13, 2006	19.57	20.01	19.09	19.19	14,957,870	-0.37(-1.89%)
Feb 10, 2006	20.43	20.71	19.28	19.55	24,624,916	-1.85(-8.62%)
Feb 09, 2006	22.12	22.40	21.29	21.40	7,432,594	-0.16(-0.75%)
Feb 08, 2006	21.83	22.09	21.19	21.56	12,197,071	-0.29(-1.31%)
Feb 07, 2006	23.16	23.21	21.78	21.85	11,554,141	-1.72(-7.32%)
Feb 06, 2006	23.16	23.75	23.14	23.57	7,463,665	+0.35(+1.52%)
Feb 03, 2006	23.51	23.69	22.97	23.22	6,467,801	-0.29(-1.25%)
Feb 02, 2006	24.22	24.36	23.28	23.51	9,830,103	-0.70(-2.91%)
Feb 01, 2006	24.29	24.48	24.01	24.22	9,098,740	+0.02(+0.09%)
Jan 31, 2006	23.88	24.39	23.63	24.19	11,221,390	+0.36(+1.50%)
Jan 30, 2006	23.65	23.99	23.33	23.84	7,857,496	+0.12(+0.52%)
Jan 27, 2006	23.35	24.10	23.33	23.71	8,420,225	+0.44(+1.89%)
Jan 26, 2006	22.77	23.30	22.52	23.27	8,782,985	+0.50(+2.20%)
Jan 25, 2006	22.77	23.53	22.59	22.77	10,749,218	+0.09(+0.41%)
Jan 24, 2006	21.98	22.73	21.95	22.68	9,769,023	+0.72(+3.29%)
Jan 23, 2006	21.37	21.99	21.01	21.95	12,175,826	+0.35(+1.60%)
Jan 20, 2006	22.35	22.67	21.51	21.61	9,501,069	-0.58(-2.63%)
Jan 19, 2006	22.48	22.50	22.07	22.19	8,809,807	+0.11(+0.48%)
Jan 18, 2006	22.78	22.93	21.88	22.09	11,264,677	-1.17(-5.05%)
Jan 17, 2006	23.06	23.87	22.63	23.26	15,015,232	+0.38(+1.68%)
Jan 13, 2006	22.32	22.91	22.23	22.88	5,643,492	+0.60(+2.71%)
Jan 12, 2006	22.47	22.73	22.11	22.27	6,656,883	-0.44(-1.94%)
Jan 11, 2006	23.12	23.16	22.57	22.71	6,653,430	-0.23(-1.02%)
Jan 10, 2006	21.42	22.96	21.11	22.95	14,309,895	+0.88(+4.01%)
Jan 09, 2006	22.28	22.29	21.94	22.06	7,722,058	-0.17(-0.76%)
Jan 06, 2006	22.25	22.62	22.07	22.23	8,110,047	+0.47(+2.15%)
Jan 05, 2006	22.22	22.31	21.57	21.77	7,395,150	-0.73(-3.26%)
Jan 04, 2006	21.61	22.55	21.47	22.50	14,679,028	+1.23(+5.79%)
Jan 03, 2006	20.44	21.29	20.35	21.27	13,249,500	+1.01(+4.98%)
Dec 30, 2005	20.76	20.54	20.22	20.26	2,571,718	-0.50(-2.43%)
Dec 29, 2005	20.64	20.87	20.35	20.76	3,216,240	+0.10(+0.47%)
Dec 28, 2005	20.49	20.79	20.30	20.67	4,241,051	+0.52(+2.60%)
Dec 27, 2005	20.97	20.98	20.11	20.14	4,660,376	-0.61(-2.94%)
Dec 23, 2005	20.84	20.96	20.68	20.75	2,226,219	-0.02(-0.07%)
Dec 22, 2005	20.52	20.78	20.29	20.77	5,433,431	+0.52(+2.57%)
Dec 21, 2005	19.79	20.25	19.56	20.25	6,558,359	+0.47(+2.38%)
Dec 20, 2005	20.09	20.32	19.62	19.78	5,359,870	-0.18(-0.91%)
Dec 19, 2005	20.48	20.62	19.90	19.96	5,088,198	-0.30(-1.49%)
Dec 16, 2005	20.13	20.48	20.22	20.26	6,812,237	+0.13(+0.65%)
Dec 15, 2005	20.01	20.33	20.03	20.13	6,978,746	+0.11(+0.56%)
Dec 14, 2005	20.61	20.70	19.98	20.01	6,935,193	-0.70(-3.38%)
Dec 13, 2005	20.42	20.80	20.26	20.71	7,425,689	+0.15(+0.75%)
Dec 12, 2005	20.94	21.22	20.43	20.56	7,036,639	-0.17(-0.84%)
Dec 09, 2005	21.09	21.12	20.62	20.73	6,270,222	-0.11(-0.54%)
Dec 08, 2005	20.79	20.93	20.69	20.85	6,887,923	+0.22(+1.06%)
Dec 07, 2005	20.86	21.02	20.45	20.63	6,178,337	-0.08(-0.36%)
Dec 06, 2005	20.26	20.77	20.14	20.70	7,462,337	+0.20(+0.99%)
Dec 05, 2005	20.47	20.59	20.25	20.50	5,118,207	+0.28(+1.38%)
Dec 02, 2005	20.43	20.43	20.02	20.22	5,729,269	-0.24(-1.18%)
Dec 01, 2005	19.91	20.48	19.82	20.46	8,088,536	+0.84(+4.28%)
Nov 30, 2005	19.58	19.72	19.46	19.62	6,893,500	+0.02(+0.10%)
Nov 29, 2005	19.00	19.74	18.90	19.60	9,164,600	-0.14(-0.72%)
Nov 28, 2005	20.22	20.25	19.74	19.75	5,021,276	-0.30(-1.48%)
Nov 25, 2005	19.66	20.06	19.66	20.04	2,092,375	+0.56(+2.90%)
Nov 23, 2005	19.49	19.68	19.38	19.48	3,956,101	-0.31(-1.54%)
Nov 22, 2005	19.59	19.81	19.33	19.78	6,643,073	+0.19(+0.98%)
Nov 21, 2005	19.26	19.59	19.19	19.59	5,602,064	+0.25(+1.28%)
Nov 18, 2005	19.80	19.89	19.22	19.34	5,132,813	-0.21(-1.06%)
Nov 17, 2005	19.68	19.78	19.44	19.55	5,317,380	+0.05(+0.23%)
Nov 16, 2005	19.59	19.55	18.87	19.51	7,829,877	+0.74(+3.95%)
Nov 15, 2005	19.11	19.19	18.68	18.76	7,098,781	-0.29(-1.52%)
Nov 14, 2005	19.15	19.34	18.92	19.05	4,293,367	-0.14(-0.73%)
Nov 11, 2005	18.93	19.20	18.82	19.19	5,495,308	+0.35(+1.84%)
Nov 10, 2005	18.99	19.20	18.70	18.85	5,158,573	-0.05(-0.26%)
Nov 09, 2005	18.76	19.01	18.73	18.90	6,212,595	+0.14(+0.72%)
Nov 08, 2005	18.75	18.94	18.62	18.76	3,834,473	-0.02(-0.10%)
Nov 07, 2005	18.93	18.97	18.70	18.78	5,837,088	-0.15(-0.82%)
Nov 04, 2005	19.26	19.27	18.60	18.93	5,125,377	-0.34(-1.78%)
Nov 03, 2005	19.23	19.53	19.12	19.28	5,390,675	+0.09(+0.47%)
Nov 02, 2005	18.98	19.33	18.87	19.19	5,689,169	+0.35(+1.88%)
Nov 01, 2005	18.49	18.97	18.46	18.83	9,390,329	+0.22(+1.19%)
Oct 31, 2005	18.83	18.92	18.36	18.61	8,230,347	+0.02(+0.12%)
Oct 28, 2005	18.10	18.64	17.74	18.59	7,714,623	+0.58(+3.22%)
Oct 27, 2005	18.68	18.70	18.00	18.01	8,237,517	-0.30(-1.65%)
Oct 26, 2005	18.53	18.91	18.27	18.31	9,746,981	+0.05(+0.27%)
Oct 25, 2005	18.21	18.60	18.21	18.26	9,626,946	+0.14(+0.75%)
Oct 24, 2005	17.42	18.24	17.38	18.12	7,834,657	+0.73(+4.18%)
Oct 21, 2005	17.07	17.43	16.55	17.40	13,317,484	+0.44(+2.62%)
Oct 20, 2005	17.83	18.09	16.76	16.95	11,488,813	-0.72(-4.05%)
Oct 19, 2005	17.33	17.67	16.95	17.67	9,541,435	+0.20(+1.12%)
Oct 18, 2005	18.34	18.43	17.47	17.47	8,490,069	-0.58(-3.21%)
Oct 17, 2005	17.70	18.15	17.65	18.05	6,375,385	+0.67(+3.88%)
Oct 14, 2005	17.17	17.38	16.95	17.38	5,691,293	+0.11(+0.61%)
Oct 13, 2005	17.10	17.37	16.35	17.27	8,333,386	-0.04(-0.24%)
Oct 12, 2005	17.91	17.97	17.18	17.31	9,333,764	-0.65(-3.63%)
Oct 11, 2005	17.70	18.18	17.70	17.97	6,785,947	+0.37(+2.12%)
Oct 10, 2005	17.80	18.15	17.48	17.59	4,057,812	-0.11(-0.64%)
Oct 07, 2005	17.19	17.75	17.33	17.71	5,242,491	+0.52(+3.00%)
Oct 06, 2005	16.97	17.52	16.82	17.19	8,187,857	+0.21(+1.26%)
Oct 05, 2005	17.15	17.40	16.97	16.98	9,381,034	-0.72(-4.06%)
Oct 04, 2005	17.89	18.40	17.69	17.69	10,658,395	-0.46(-2.55%)
Oct 03, 2005	18.23	18.33	17.97	18.16	6,635,372	-0.14(-0.76%)
Sep 30, 2005	18.44	18.63	18.26	18.30	6,518,524	-0.14(-0.78%)
Sep 29, 2005	18.19	18.53	17.99	18.44	12,202,117	+0.25(+1.37%)
Sep 28, 2005	17.71	18.41	17.83	18.19	9,884,012	+0.49(+2.74%)
Sep 27, 2005	17.72	17.87	17.53	17.71	11,838,560	-0.01(-0.06%)
Sep 26, 2005	17.23	17.84	17.06	17.72	13,665,903	+0.49(+2.82%)
Sep 23, 2005	17.23	17.27	16.76	17.23	7,156,673	+0.28(+1.64%)
Sep 22, 2005	17.17	17.20	16.83	16.95	8,444,657	-0.10(-0.57%)
Sep 21, 2005	16.72	17.13	16.72	17.05	6,953,783	+0.36(+2.14%)
Sep 20, 2005	16.82	17.06	16.63	16.69	11,019,828	-0.05(-0.27%)
Sep 19, 2005	16.70	16.85	16.55	16.74	6,894,562	+0.24(+1.48%)
Sep 16, 2005	16.34	16.52	16.28	16.49	5,912,773	+0.31(+1.91%)
Sep 15, 2005	16.32	16.35	16.06	16.18	3,943,619	+0.01(+0.07%)
Sep 14, 2005	15.97	16.20	15.93	16.17	5,345,264	+0.23(+1.42%)
Sep 13, 2005	16.15	16.24	15.86	15.95	8,692,694	-0.73(-4.38%)
Sep 12, 2005	16.52	16.71	16.37	16.68	5,107,054	+0.21(+1.28%)
Sep 09, 2005	16.21	16.49	16.12	16.47	5,177,959	+0.31(+1.94%)
Sep 08, 2005	16.15	16.43	16.09	16.15	6,687,688	+0.08(+0.49%)
Sep 07, 2005	16.09	16.24	15.97	16.08	5,296,666	-0.11(-0.67%)
Sep 06, 2005	16.02	16.18	15.78	16.18	6,096,809	+0.00(+0.02%)
Sep 02, 2005	16.40	16.48	16.18	16.18	5,530,627	-0.13(-0.81%)
Sep 01, 2005	16.31	16.40	16.08	16.31	6,861,101	+0.43(+2.73%)
Aug 31, 2005	15.57	15.88	15.56	15.88	6,440,980	+0.38(+2.45%)
Aug 30, 2005	15.09	15.57	15.09	15.50	5,802,299	+0.14(+0.88%)
Aug 29, 2005	14.99	15.49	14.89	15.36	5,781,851	+0.36(+2.38%)
Aug 26, 2005	15.15	15.39	14.97	15.01	4,149,165	-0.15(-0.97%)
Aug 25, 2005	14.99	15.19	14.98	15.15	4,555,212	+0.14(+0.95%)
Aug 24, 2005	15.01	15.28	14.95	15.01	7,093,735	-0.35(-2.30%)
Aug 23, 2005	15.65	15.74	15.27	15.36	6,293,857	-0.24(-1.54%)
Aug 22, 2005	15.57	15.82	15.50	15.60	5,025,260	+0.12(+0.78%)
Aug 19, 2005	15.48	15.54	15.28	15.48	4,192,718	+0.12(+0.76%)
Aug 18, 2005	15.37	15.55	15.30	15.37	6,917,135	+0.02(+0.12%)
Aug 17, 2005	15.80	15.93	15.31	15.35	10,649,632	-0.67(-4.18%)
Aug 16, 2005	16.21	16.34	16.00	16.02	5,911,446	-0.29(-1.75%)
Aug 15, 2005	16.27	16.37	16.16	16.30	4,241,051	-0.02(-0.12%)
Aug 12, 2005	16.27	16.38	16.05	16.32	5,415,107	+0.08(+0.46%)
Aug 11, 2005	15.87	16.37	15.76	16.25	9,871,796	+0.47(+2.96%)
Aug 10, 2005	15.44	15.99	15.44	15.78	8,810,338	+0.37(+2.39%)
Aug 09, 2005	15.42	15.46	15.07	15.41	6,466,739	-0.03(-0.19%)
Aug 08, 2005	15.46	15.70	15.42	15.44	5,093,244	-0.00(-0.02%)
Aug 05, 2005	15.74	15.82	15.35	15.45	4,342,496	-0.29(-1.82%)
Aug 04, 2005	15.82	15.93	15.66	15.73	5,913,039	+0.00(+0.02%)
Aug 03, 2005	15.52	15.88	15.48	15.73	6,013,422	+0.23(+1.48%)
Aug 02, 2005	15.29	15.68	15.27	15.50	7,235,280	+0.23(+1.50%)
Aug 01, 2005	15.25	15.33	15.09	15.27	4,890,088	+0.10(+0.67%)
Jul 29, 2005	15.07	15.21	14.97	15.17	6,048,742	+0.10(+0.67%)
Jul 28, 2005	14.99	15.13	14.84	15.07	5,898,699	+0.13(+0.86%)
Jul 27, 2005	14.91	15.04	14.84	14.94	4,913,989	+0.07(+0.48%)
Jul 26, 2005	15.10	15.19	14.77	14.87	6,181,258	-0.33(-2.16%)
Jul 25, 2005	15.25	15.34	15.10	15.19	6,549,861	+0.02(+0.12%)
Jul 22, 2005	15.09	15.21	15.04	15.18	6,765,233	+0.08(+0.55%)
Jul 21, 2005	15.34	15.34	14.75	15.09	13,070,775	+0.17(+1.14%)
Jul 20, 2005	14.62	15.01	14.62	14.92	6,784,353	+0.33(+2.24%)
Jul 19, 2005	14.60	14.78	14.45	14.60	11,027,263	+0.04(+0.28%)
Jul 18, 2005	14.53	14.82	14.52	14.55	6,665,912	+0.02(+0.13%)
Jul 15, 2005	14.54	14.58	14.46	14.54	3,573,955	-0.05(-0.34%)
Jul 14, 2005	14.87	15.00	14.58	14.58	5,914,898	-0.23(-1.53%)
Jul 13, 2005	14.69	14.86	14.57	14.81	4,258,843	+0.05(+0.33%)
Jul 12, 2005	14.86	14.87	14.68	14.76	3,549,788	-0.09(-0.58%)
Jul 11, 2005	14.72	14.93	14.62	14.85	5,682,795	+0.23(+1.60%)
Jul 08, 2005	14.51	14.70	14.50	14.61	4,405,700	+0.22(+1.54%)
Jul 07, 2005	14.33	14.42	14.19	14.39	3,733,293	-0.06(-0.39%)
Jul 06, 2005	14.36	14.57	14.28	14.45	4,318,064	+0.15(+1.03%)
Jul 05, 2005	14.28	14.33	14.01	14.30	4,655,330	+0.02(+0.13%)
Jul 01, 2005	14.18	14.29	13.98	14.28	5,122,987	+0.18(+1.31%)
Jun 30, 2005	14.31	14.49	14.02	14.10	6,798,428	-0.17(-1.21%)
Jun 29, 2005	13.97	14.37	13.89	14.27	6,448,415	+0.28(+2.02%)
Jun 28, 2005	13.91	14.06	13.84	13.99	3,073,898	+0.15(+1.12%)
Jun 27, 2005	13.83	13.95	13.71	13.83	3,167,908	+0.02(+0.16%)
Jun 24, 2005	13.71	14.05	13.68	13.81	4,921,690	+0.15(+1.10%)
Jun 23, 2005	13.78	13.97	13.56	13.66	6,200,910	-0.24(-1.73%)
Jun 22, 2005	14.08	14.14	13.83	13.90	4,439,427	-0.14(-1.02%)
Jun 21, 2005	14.08	14.21	13.81	14.05	5,667,127	-0.09(-0.61%)
Jun 20, 2005	14.51	14.55	14.12	14.13	5,750,780	-0.38(-2.62%)
Jun 17, 2005	14.50	14.61	14.31	14.51	9,448,753	+0.20(+1.42%)
Jun 16, 2005	14.03	14.44	14.03	14.31	9,488,588	+0.50(+3.60%)
Jun 15, 2005	13.59	13.81	13.53	13.81	5,855,943	+0.49(+3.64%)
Jun 14, 2005	13.55	13.66	13.22	13.33	5,133,079	-0.23(-1.67%)
Jun 13, 2005	13.49	13.64	13.32	13.55	9,245,597	+0.10(+0.73%)
Jun 10, 2005	13.21	13.50	13.12	13.45	4,452,439	+0.28(+2.14%)
Jun 09, 2005	13.20	13.22	12.99	13.17	5,013,841	+0.01(+0.06%)
Jun 08, 2005	13.41	13.47	13.13	13.16	5,106,522	-0.25(-1.85%)
Jun 07, 2005	13.64	13.68	13.39	13.41	6,402,207	-0.21(-1.55%)
Jun 06, 2005	13.96	13.99	13.56	13.62	4,133,763	-0.24(-1.74%)
Jun 03, 2005	13.71	14.01	13.71	13.86	5,226,557	+0.21(+1.57%)
Jun 02, 2005	13.66	14.07	13.54	13.65	7,204,740	+0.06(+0.47%)
Jun 01, 2005	13.31	13.72	13.18	13.59	5,214,341	+0.29(+2.21%)
May 31, 2005	13.24	13.37	12.94	13.29	4,757,041	-0.09(-0.68%)
May 27, 2005	13.24	13.39	13.20	13.38	3,496,941	+0.23(+1.72%)
May 26, 2005	13.12	13.23	13.06	13.16	5,110,240	+0.12(+0.92%)
May 25, 2005	13.03	13.07	12.86	13.04	10,265,627	+0.01(+0.06%)
May 24, 2005	12.83	13.06	12.81	13.03	6,926,961	+0.26(+2.03%)
May 23, 2005	12.18	12.87	12.17	12.77	7,095,328	+0.06(+0.44%)
May 20, 2005	12.89	12.89	12.64	12.71	5,604,454	-0.21(-1.63%)
May 19, 2005	12.95	12.98	12.75	12.92	4,352,587	-0.04(-0.32%)
May 18, 2005	12.78	13.15	12.74	12.96	8,027,988	+0.35(+2.78%)
May 17, 2005	12.22	12.68	12.17	12.61	9,523,642	+0.53(+4.43%)
May 16, 2005	12.05	12.16	11.87	12.08	9,755,214	+0.01(+0.06%)
May 13, 2005	12.48	12.53	11.89	12.07	10,041,491	-0.38(-3.05%)
May 12, 2005	12.92	13.18	12.36	12.45	11,168,543	-0.82(-6.18%)
May 11, 2005	13.26	13.45	13.16	13.27	4,238,661	-0.11(-0.82%)
May 10, 2005	13.65	13.73	13.32	13.38	4,097,115	-0.27(-2.01%)
May 09, 2005	13.60	13.74	13.55	13.66	4,007,620	+0.01(+0.05%)
May 06, 2005	13.74	13.74	13.54	13.65	2,991,574	-0.02(-0.11%)
May 05, 2005	13.65	13.74	13.46	13.67	5,017,027	+0.10(+0.72%)
May 04, 2005	13.55	13.63	13.33	13.57	7,820,317	+0.24(+1.81%)
May 03, 2005	13.10	13.36	13.03	13.33	6,061,755	+0.23(+1.75%)
May 02, 2005	13.05	13.14	12.87	13.10	6,516,134	+0.05(+0.35%)
Apr 29, 2005	12.92	13.13	12.83	13.05	6,371,402	+0.26(+2.03%)
Apr 28, 2005	13.13	13.22	12.71	12.79	10,124,081	-0.34(-2.55%)
Apr 27, 2005	13.58	13.58	12.93	13.13	11,275,831	-0.47(-3.43%)
Apr 26, 2005	14.01	14.03	13.59	13.59	4,938,952	-0.41(-2.93%)
Apr 25, 2005	13.68	14.01	13.31	14.00	9,414,495	+0.36(+2.62%)
Apr 22, 2005	13.91	13.97	13.53	13.65	7,264,227	+0.05(+0.39%)
Apr 21, 2005	13.65	13.74	13.49	13.59	6,458,507	+0.03(+0.25%)
Apr 20, 2005	13.80	13.92	13.49	13.56	10,065,923	-0.07(-0.50%)
Apr 19, 2005	13.29	13.70	13.22	13.63	8,783,782	+0.37(+2.81%)
Apr 18, 2005	12.90	13.33	12.89	13.25	9,030,491	+0.38(+2.98%)
Apr 15, 2005	13.07	13.33	12.84	12.87	8,386,233	-0.24(-1.84%)
Apr 14, 2005	13.59	13.63	13.02	13.11	16,371,731	-0.64(-4.63%)
Apr 13, 2005	14.29	14.29	13.65	13.75	11,469,427	-0.75(-5.14%)
Apr 12, 2005	14.25	14.56	14.14	14.49	5,868,159	+0.12(+0.87%)
Apr 11, 2005	14.50	14.57	14.32	14.37	6,417,079	-0.11(-0.73%)
Apr 08, 2005	14.61	14.70	14.45	14.47	3,808,182	-0.18(-1.26%)
Apr 07, 2005	14.73	14.95	14.59	14.66	4,431,991	-0.01(-0.08%)
Apr 06, 2005	14.66	14.80	14.47	14.67	7,278,833	+0.01(+0.08%)
Apr 05, 2005	14.77	14.94	14.61	14.66	4,083,837	-0.09(-0.59%)
Apr 04, 2005	14.89	14.92	14.62	14.75	5,306,492	-0.32(-2.12%)

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.