Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.71	21.83	21.38	21.46	6,628,694	-0.27(-1.23%)
Dec 29, 2005	21.68	21.83	21.65	21.73	3,975,394	-0.03(-0.15%)
Dec 28, 2005	21.71	21.89	21.66	21.76	3,685,715	+0.06(+0.26%)
Dec 27, 2005	22.01	22.10	21.65	21.71	4,775,469	-0.29(-1.30%)
Dec 23, 2005	22.09	22.09	21.85	21.99	3,032,365	-0.02(-0.09%)
Dec 22, 2005	21.96	22.08	21.71	22.01	5,225,854	+0.09(+0.41%)
Dec 21, 2005	21.77	22.12	21.77	21.92	6,332,417	+0.18(+0.85%)
Dec 20, 2005	21.64	21.87	21.52	21.74	6,554,704	+0.03(+0.15%)
Dec 19, 2005	22.12	22.24	21.69	21.71	5,972,360	-0.41(-1.87%)
Dec 16, 2005	22.27	22.36	22.08	22.12	12,498,945	-0.15(-0.66%)
Dec 15, 2005	22.60	22.72	22.18	22.27	8,828,468	-0.33(-1.46%)
Dec 14, 2005	22.39	22.69	22.35	22.60	7,839,096	+0.15(+0.65%)
Dec 13, 2005	21.87	22.62	21.87	22.45	9,312,471	+0.51(+2.32%)
Dec 12, 2005	22.18	22.18	21.86	21.94	6,225,437	-0.24(-1.06%)
Dec 09, 2005	22.34	22.42	21.71	22.18	7,252,982	+0.01(+0.06%)
Dec 08, 2005	22.36	22.51	22.09	22.17	8,599,583	-0.28(-1.25%)
Dec 07, 2005	22.28	22.45	22.16	22.45	9,772,125	+0.06(+0.28%)
Dec 06, 2005	22.17	22.45	22.14	22.38	12,811,717	+0.38(+1.71%)
Dec 05, 2005	22.11	22.22	21.90	22.01	10,931,628	-0.22(-0.97%)
Dec 02, 2005	22.49	22.44	22.12	22.22	12,861,044	-0.27(-1.19%)
Dec 01, 2005	21.79	22.52	21.68	22.49	21,844,562	+0.94(+4.37%)
Nov 30, 2005	21.74	22.13	21.54	21.55	12,811,874	-0.05(-0.24%)
Nov 29, 2005	21.80	22.01	21.57	21.60	10,190,778	-0.01(-0.06%)
Nov 28, 2005	21.41	21.71	21.34	21.61	10,043,739	+0.31(+1.46%)
Nov 25, 2005	21.50	21.50	21.30	21.30	3,630,732	-0.16(-0.74%)
Nov 23, 2005	21.03	21.57	21.01	21.46	10,132,967	+0.46(+2.18%)
Nov 22, 2005	21.02	21.06	20.88	21.00	7,420,286	-0.05(-0.24%)
Nov 21, 2005	21.02	21.11	20.89	21.05	7,542,347	-0.01(-0.06%)
Nov 18, 2005	21.36	21.36	20.97	21.06	11,021,957	-0.06(-0.30%)
Nov 17, 2005	21.06	21.24	20.93	21.13	9,118,775	+0.25(+1.19%)
Nov 16, 2005	21.20	21.39	20.83	20.88	10,616,500	-0.32(-1.53%)
Nov 15, 2005	21.62	21.68	21.11	21.20	13,354,630	-0.39(-1.83%)
Nov 14, 2005	21.52	21.80	21.48	21.60	11,310,379	+0.08(+0.38%)
Nov 11, 2005	21.23	21.57	21.03	21.52	10,459,878	+0.36(+1.72%)
Nov 10, 2005	20.97	21.18	20.82	21.15	10,756,312	-0.06(-0.30%)
Nov 09, 2005	21.65	21.76	21.18	21.22	10,820,406	-0.43(-1.97%)
Nov 08, 2005	21.45	21.68	21.22	21.64	15,006,934	+0.19(+0.89%)
Nov 07, 2005	21.28	21.52	21.06	21.45	19,309,082	+0.17(+0.81%)
Nov 04, 2005	21.18	21.31	21.03	21.28	9,614,718	+0.13(+0.60%)
Nov 03, 2005	20.66	21.21	20.59	21.15	15,909,590	+0.62(+3.01%)
Nov 02, 2005	20.50	20.66	20.33	20.54	11,958,545	+0.31(+1.54%)
Nov 01, 2005	20.83	20.83	20.12	20.22	27,406,910	+0.11(+0.54%)
Oct 31, 2005	20.55	20.87	20.08	20.12	28,755,396	-0.44(-2.14%)
Oct 28, 2005	20.27	20.55	20.08	20.55	10,501,979	+0.47(+2.35%)
Oct 27, 2005	20.56	20.61	20.04	20.08	9,615,503	-0.48(-2.35%)
Oct 26, 2005	21.01	21.03	20.57	20.57	7,322,103	-0.44(-2.09%)
Oct 25, 2005	21.04	21.27	20.78	21.01	9,747,147	-0.08(-0.36%)
Oct 24, 2005	20.78	21.10	20.61	21.08	10,853,867	+0.41(+1.97%)
Oct 21, 2005	20.88	20.94	20.26	20.68	18,795,230	+0.05(+0.25%)
Oct 20, 2005	21.29	21.30	20.38	20.62	17,255,720	-0.82(-3.83%)
Oct 19, 2005	20.82	21.66	20.66	21.45	13,932,889	+0.78(+3.76%)
Oct 18, 2005	20.88	20.92	20.56	20.67	7,399,393	-0.15(-0.70%)
Oct 17, 2005	20.57	20.82	20.57	20.82	7,760,078	+0.24(+1.18%)
Oct 14, 2005	20.47	20.60	20.38	20.57	10,528,213	+0.17(+0.84%)
Oct 13, 2005	20.61	20.82	20.22	20.40	16,157,326	+0.24(+1.20%)
Oct 12, 2005	20.53	20.69	20.13	20.16	10,840,514	-0.43(-2.07%)
Oct 11, 2005	21.04	21.25	20.57	20.59	11,758,251	+0.00(+0.00%)
Oct 10, 2005	20.67	20.67	20.48	20.59	8,577,590	+0.08(+0.37%)
Oct 07, 2005	20.85	20.86	20.43	20.51	9,373,423	-0.32(-1.56%)
Oct 06, 2005	20.85	21.12	20.69	20.83	12,542,459	-0.08(-0.37%)
Oct 05, 2005	20.85	21.10	20.76	20.91	10,061,647	-0.02(-0.09%)
Oct 04, 2005	21.29	21.36	20.93	20.93	12,172,820	-0.63(-2.92%)
Oct 03, 2005	21.26	21.64	21.26	21.56	9,021,221	+0.24(+1.13%)
Sep 30, 2005	21.32	21.42	21.08	21.32	11,213,924	+0.01(+0.03%)
Sep 29, 2005	21.04	21.37	21.01	21.31	8,853,759	+0.24(+1.15%)
Sep 28, 2005	21.29	21.61	21.07	21.07	10,094,480	+0.06(+0.27%)
Sep 27, 2005	21.13	21.20	20.99	21.01	15,580,009	-0.16(-0.75%)
Sep 26, 2005	20.97	21.49	20.97	21.17	13,868,638	+0.39(+1.90%)
Sep 23, 2005	20.78	21.38	20.72	20.78	12,932,678	-0.29(-1.36%)
Sep 22, 2005	21.06	21.10	19.94	21.06	20,155,812	+1.06(+5.32%)
Sep 21, 2005	20.68	20.76	19.93	20.00	21,320,342	-0.76(-3.68%)
Sep 20, 2005	20.76	21.55	20.69	20.76	12,230,630	-0.56(-2.63%)
Sep 19, 2005	21.32	21.66	21.31	21.32	11,977,396	-0.47(-2.16%)
Sep 16, 2005	21.47	22.30	21.36	21.80	39,468,980	+0.50(+2.36%)
Sep 15, 2005	20.72	21.32	20.70	21.29	12,201,096	+0.69(+3.37%)
Sep 14, 2005	21.20	21.20	20.57	20.60	11,681,433	-0.48(-2.29%)
Sep 13, 2005	21.48	21.57	21.08	21.08	10,874,760	-0.43(-2.01%)
Sep 12, 2005	21.59	21.75	21.46	21.52	10,324,621	-0.22(-1.00%)
Sep 09, 2005	21.25	21.91	21.19	21.73	19,845,082	+0.49(+2.31%)
Sep 08, 2005	21.31	21.43	21.12	21.24	9,762,542	-0.21(-0.98%)
Sep 07, 2005	21.04	21.56	21.01	21.45	19,112,872	+0.66(+3.18%)
Sep 06, 2005	20.71	20.96	20.62	20.79	10,805,640	+0.48(+2.38%)
Sep 02, 2005	20.26	20.38	20.19	20.31	8,863,185	+0.22(+1.11%)
Sep 01, 2005	20.56	20.61	20.07	20.08	13,444,801	-0.57(-2.77%)
Aug 31, 2005	20.73	20.85	20.39	20.66	10,329,491	+0.03(+0.15%)
Aug 30, 2005	21.07	21.07	20.50	20.62	13,498,998	-0.49(-2.32%)
Aug 29, 2005	21.31	21.29	20.86	21.11	10,597,806	-0.20(-0.93%)
Aug 26, 2005	21.31	21.39	20.99	21.31	12,323,943	+0.11(+0.54%)
Aug 25, 2005	20.94	21.32	20.94	21.20	14,807,269	+0.20(+0.97%)
Aug 24, 2005	21.01	21.17	20.85	20.99	11,727,618	-0.04(-0.18%)
Aug 23, 2005	21.13	21.15	20.91	21.03	9,116,733	-0.16(-0.75%)
Aug 22, 2005	21.24	21.29	21.04	21.19	7,100,445	-0.06(-0.27%)
Aug 19, 2005	21.17	21.36	21.15	21.25	8,656,765	-0.01(-0.03%)
Aug 18, 2005	21.39	21.41	21.04	21.25	10,759,140	-0.31(-1.42%)
Aug 17, 2005	21.02	21.76	20.99	21.56	17,571,790	+0.45(+2.11%)
Aug 16, 2005	21.32	21.46	21.03	21.11	11,643,259	-0.27(-1.28%)
Aug 15, 2005	20.77	21.41	20.76	21.39	10,470,874	+0.22(+1.05%)
Aug 12, 2005	21.48	21.62	21.05	21.17	20,044,434	-0.92(-4.15%)
Aug 11, 2005	20.97	22.09	20.91	22.08	27,367,322	+1.27(+6.09%)
Aug 10, 2005	20.66	20.99	20.53	20.82	13,427,207	+0.17(+0.80%)
Aug 09, 2005	20.55	20.66	20.40	20.65	9,272,726	+0.19(+0.93%)
Aug 08, 2005	20.22	20.61	20.21	20.46	16,064,955	+0.53(+2.68%)
Aug 05, 2005	19.80	20.05	19.80	19.92	7,946,390	+0.06(+0.32%)
Aug 04, 2005	20.08	20.15	19.79	19.86	7,092,590	-0.27(-1.33%)
Aug 03, 2005	19.93	20.20	19.86	20.13	9,739,450	+0.09(+0.44%)
Aug 02, 2005	19.94	20.10	19.87	20.04	8,448,774	+0.19(+0.96%)
Aug 01, 2005	19.26	19.94	19.26	19.85	8,423,011	+0.01(+0.03%)
Jul 29, 2005	19.42	19.85	19.42	19.84	11,628,335	+0.57(+2.94%)
Jul 28, 2005	19.16	19.38	19.16	19.28	7,358,077	+0.13(+0.66%)
Jul 27, 2005	19.32	19.37	19.08	19.15	10,608,331	-0.18(-0.92%)
Jul 26, 2005	19.50	19.59	19.29	19.33	8,238,583	-0.17(-0.85%)
Jul 25, 2005	19.50	19.61	19.41	19.49	6,808,252	-0.20(-1.03%)
Jul 22, 2005	19.45	19.71	19.42	19.70	8,170,091	+0.10(+0.52%)
Jul 21, 2005	19.42	19.89	19.27	19.59	8,704,207	-0.08(-0.39%)
Jul 20, 2005	19.53	19.73	19.47	19.67	7,559,942	+0.03(+0.16%)
Jul 19, 2005	19.66	19.71	19.57	19.64	7,477,154	-0.03(-0.16%)
Jul 18, 2005	19.62	19.71	19.47	19.67	8,213,134	-0.06(-0.29%)
Jul 15, 2005	19.05	19.78	18.84	19.73	22,761,356	+0.88(+4.70%)
Jul 14, 2005	18.85	19.06	18.80	18.84	14,275,038	+0.01(+0.03%)
Jul 13, 2005	18.57	18.85	18.56	18.84	10,166,900	+0.27(+1.47%)
Jul 12, 2005	18.60	18.62	18.46	18.56	8,284,926	+0.12(+0.66%)
Jul 11, 2005	18.38	18.50	18.30	18.44	9,327,866	+0.20(+1.12%)
Jul 08, 2005	17.82	18.38	17.68	18.24	14,639,965	+0.41(+2.32%)
Jul 07, 2005	17.53	17.86	17.42	17.82	9,788,463	+0.19(+1.08%)
Jul 06, 2005	17.80	17.82	17.58	17.63	7,398,764	-0.17(-0.96%)
Jul 05, 2005	17.71	17.88	17.64	17.80	6,311,367	+0.02(+0.11%)
Jul 01, 2005	17.70	17.91	17.65	17.79	7,048,761	+0.12(+0.68%)
Jun 30, 2005	17.86	17.95	17.66	17.66	12,664,992	-0.10(-0.57%)
Jun 29, 2005	18.01	18.10	17.75	17.77	10,033,213	-0.21(-1.17%)
Jun 28, 2005	17.93	18.13	17.90	17.98	8,049,129	+0.05(+0.28%)
Jun 27, 2005	17.95	18.12	17.91	17.93	5,518,361	-0.08(-0.42%)
Jun 24, 2005	18.19	18.26	17.96	18.00	11,065,628	-0.18(-1.02%)
Jun 23, 2005	18.43	18.52	18.18	18.19	10,777,049	-0.29(-1.55%)
Jun 22, 2005	18.63	18.64	18.43	18.47	6,729,548	-0.01(-0.07%)
Jun 21, 2005	18.43	18.57	18.36	18.49	9,206,590	-0.01(-0.07%)
Jun 20, 2005	18.36	18.56	18.33	18.50	5,934,344	+0.04(+0.21%)
Jun 17, 2005	18.71	18.71	18.45	18.46	11,578,694	-0.08(-0.45%)
Jun 16, 2005	18.47	18.58	18.42	18.54	7,706,352	+0.11(+0.62%)
Jun 15, 2005	18.65	18.70	18.33	18.43	10,687,977	-0.22(-1.19%)
Jun 14, 2005	18.56	18.82	18.56	18.65	7,694,413	+0.12(+0.65%)
Jun 13, 2005	18.52	18.75	18.40	18.53	12,822,556	-0.27(-1.42%)
Jun 10, 2005	18.52	18.80	18.45	18.80	12,548,900	+0.35(+1.90%)
Jun 09, 2005	18.61	18.63	18.30	18.45	13,028,976	-0.16(-0.86%)
Jun 08, 2005	18.82	18.88	18.57	18.61	17,683,956	-0.22(-1.15%)
Jun 07, 2005	19.32	19.41	18.66	18.82	18,456,538	-0.53(-2.76%)
Jun 06, 2005	19.36	19.38	19.22	19.36	6,384,415	-0.06(-0.33%)
Jun 03, 2005	19.76	19.78	19.40	19.42	5,992,311	-0.39(-1.96%)
Jun 02, 2005	19.66	19.87	19.61	19.81	4,972,463	+0.06(+0.32%)
Jun 01, 2005	19.63	19.83	19.54	19.75	6,634,821	+0.05(+0.26%)
May 31, 2005	19.84	19.84	19.69	19.70	8,721,173	-0.20(-1.02%)
May 27, 2005	19.99	19.99	19.84	19.90	4,606,123	-0.14(-0.70%)
May 26, 2005	19.73	20.05	19.71	20.04	7,928,796	+0.38(+1.91%)
May 25, 2005	19.65	19.73	19.59	19.66	5,910,465	+0.01(+0.06%)
May 24, 2005	19.85	19.92	19.52	19.65	8,136,159	-0.29(-1.44%)
May 23, 2005	19.64	20.05	19.64	19.94	7,013,572	+0.24(+1.23%)
May 20, 2005	19.67	19.82	19.56	19.70	6,314,351	-0.02(-0.10%)
May 19, 2005	19.62	19.75	19.51	19.71	7,867,058	+0.25(+1.28%)
May 18, 2005	19.19	19.52	19.15	19.47	8,167,420	+0.39(+2.04%)
May 17, 2005	19.03	19.14	18.87	19.08	5,387,974	+0.06(+0.30%)
May 16, 2005	18.91	19.10	18.84	19.02	6,066,302	+0.15(+0.78%)
May 13, 2005	18.87	18.99	18.78	18.87	7,014,201	-0.08(-0.44%)
May 12, 2005	19.09	19.15	18.95	18.96	7,641,630	-0.04(-0.23%)
May 11, 2005	19.10	19.19	18.91	19.00	9,080,445	-0.16(-0.83%)
May 10, 2005	19.07	19.30	18.97	19.16	7,067,926	-0.01(-0.07%)
May 09, 2005	18.91	19.19	18.84	19.17	9,529,102	+0.47(+2.52%)
May 06, 2005	19.07	19.13	18.70	18.70	9,867,166	-0.36(-1.87%)
May 05, 2005	19.22	19.28	18.94	19.06	7,388,239	-0.12(-0.63%)
May 04, 2005	18.96	19.26	18.93	19.18	7,586,647	+0.21(+1.11%)
May 03, 2005	18.92	19.10	18.84	18.97	10,744,373	+0.15(+0.78%)
May 02, 2005	18.54	18.84	18.54	18.82	7,911,201	+0.17(+0.89%)
Apr 29, 2005	18.85	18.96	18.53	18.66	11,872,458	-0.19(-1.01%)
Apr 28, 2005	19.00	19.19	18.85	18.85	8,354,832	-0.35(-1.82%)
Apr 27, 2005	19.01	19.35	18.96	19.20	7,534,021	+0.10(+0.53%)
Apr 26, 2005	19.19	19.27	19.05	19.10	7,346,295	-0.18(-0.92%)
Apr 25, 2005	19.07	19.40	18.91	19.28	8,121,549	+0.14(+0.73%)
Apr 22, 2005	19.42	19.51	18.94	19.14	12,994,730	+0.13(+0.70%)
Apr 21, 2005	19.27	19.42	18.79	19.00	10,250,630	-0.06(-0.30%)
Apr 20, 2005	19.15	19.28	18.91	19.06	8,275,343	-0.15(-0.80%)
Apr 19, 2005	19.16	19.26	19.02	19.21	8,046,458	+0.05(+0.27%)
Apr 18, 2005	19.19	19.24	18.70	19.16	13,298,077	-0.13(-0.66%)
Apr 15, 2005	19.49	19.54	19.19	19.29	10,228,166	-0.29(-1.50%)
Apr 14, 2005	19.94	19.95	19.57	19.58	7,204,911	-0.29(-1.47%)
Apr 13, 2005	20.00	20.31	19.86	19.87	14,700,445	+0.20(+1.04%)
Apr 12, 2005	19.48	19.77	19.29	19.67	8,684,099	+0.06(+0.32%)
Apr 11, 2005	19.72	19.76	19.43	19.61	7,692,842	-0.22(-1.09%)
Apr 08, 2005	20.04	20.23	19.80	19.82	5,373,365	-0.21(-1.05%)
Apr 07, 2005	19.98	20.11	19.83	20.03	6,151,917	-0.01(-0.06%)
Apr 06, 2005	19.82	20.18	19.73	20.05	6,850,038	+0.18(+0.90%)
Apr 05, 2005	19.65	19.92	19.61	19.87	5,723,211	+0.14(+0.71%)
Apr 04, 2005	19.78	19.82	19.51	19.73	9,204,548	-0.01(-0.03%)
Apr 01, 2005	19.86	20.06	19.66	19.73	6,910,519	-0.09(-0.45%)
Mar 31, 2005	20.12	20.12	19.79	19.82	8,483,963	-0.32(-1.61%)
Mar 30, 2005	19.72	20.17	19.72	20.15	6,941,467	+0.40(+2.03%)
Mar 29, 2005	19.95	20.00	19.71	19.75	8,490,089	-0.32(-1.62%)
Mar 28, 2005	19.99	20.22	19.99	20.07	5,270,469	-0.03(-0.16%)
Mar 24, 2005	20.09	20.24	20.02	20.10	5,172,443	+0.08(+0.41%)
Mar 23, 2005	20.08	20.23	19.98	20.02	8,329,697	+0.00(+0.00%)
Mar 22, 2005	20.17	20.31	20.01	20.02	7,335,770	-0.15(-0.73%)
Mar 21, 2005	20.21	20.29	20.06	20.17	4,748,449	-0.14(-0.69%)
Mar 18, 2005	20.26	20.34	19.92	20.31	14,087,469	+0.06(+0.31%)
Mar 17, 2005	20.56	20.57	20.17	20.24	8,306,762	-0.33(-1.61%)
Mar 16, 2005	20.56	20.68	20.40	20.57	5,313,355	-0.07(-0.34%)
Mar 15, 2005	21.01	21.05	20.55	20.64	6,236,748	-0.34(-1.61%)
Mar 14, 2005	20.71	21.01	20.71	20.98	7,048,290	+0.24(+1.14%)
Mar 11, 2005	20.85	20.96	20.69	20.75	5,447,984	-0.10(-0.49%)
Mar 10, 2005	20.78	20.87	20.69	20.85	8,732,012	+0.14(+0.68%)
Mar 09, 2005	20.78	21.00	20.58	20.71	14,780,092	-0.60(-2.84%)
Mar 08, 2005	21.64	21.64	20.96	21.31	12,943,675	-0.46(-2.13%)
Mar 07, 2005	21.83	22.00	21.75	21.78	6,249,315	+0.16(+0.74%)
Mar 04, 2005	21.39	21.79	21.32	21.62	7,647,599	+0.35(+1.65%)
Mar 03, 2005	21.18	21.39	21.01	21.27	5,220,827	+0.08(+0.39%)
Mar 02, 2005	21.03	21.53	21.03	21.18	6,595,391	-0.03(-0.15%)
Mar 01, 2005	21.02	21.27	21.02	21.22	5,306,600	+0.16(+0.76%)
Feb 28, 2005	20.99	21.17	20.91	21.06	7,450,605	+0.06(+0.30%)
Feb 25, 2005	20.66	20.99	20.57	20.99	5,228,054	+0.21(+1.01%)
Feb 24, 2005	20.65	20.82	20.53	20.78	4,389,806	+0.13(+0.65%)
Feb 23, 2005	20.40	20.68	20.38	20.65	6,768,350	+0.31(+1.53%)
Feb 22, 2005	20.57	20.66	20.34	20.34	5,776,936	-0.24(-1.18%)
Feb 18, 2005	20.47	20.69	20.41	20.58	6,016,660	+0.03(+0.12%)
Feb 17, 2005	20.68	20.69	20.50	20.55	5,450,340	-0.20(-0.95%)
Feb 16, 2005	20.94	20.99	20.64	20.75	7,456,103	-0.36(-1.69%)
Feb 15, 2005	20.75	21.12	20.75	21.11	9,402,171	+0.35(+1.69%)
Feb 14, 2005	20.53	20.82	20.50	20.76	5,486,943	+0.23(+1.12%)
Feb 11, 2005	20.31	20.68	20.24	20.53	8,390,649	+0.10(+0.47%)
Feb 10, 2005	20.43	20.50	20.28	20.43	5,631,311	+0.08(+0.41%)
Feb 09, 2005	20.62	20.68	20.34	20.35	7,093,375	-0.29(-1.39%)
Feb 08, 2005	20.83	20.91	20.61	20.64	8,136,316	-0.23(-1.10%)
Feb 07, 2005	20.61	20.91	20.61	20.87	8,665,405	+0.13(+0.64%)
Feb 04, 2005	20.26	20.75	20.24	20.73	8,070,337	+0.32(+1.59%)
Feb 03, 2005	20.12	20.43	19.99	20.41	5,803,328	+0.18(+0.91%)
Feb 02, 2005	20.29	20.38	20.09	20.22	10,333,104	-0.13(-0.66%)
Feb 01, 2005	20.40	20.49	20.31	20.36	9,345,618	-0.26(-1.27%)
Jan 31, 2005	20.43	20.69	20.43	20.62	9,134,956	+0.25(+1.22%)
Jan 28, 2005	20.27	20.52	19.86	20.37	12,312,475	-0.08(-0.37%)
Jan 27, 2005	20.37	20.62	20.33	20.45	9,482,131	+0.08(+0.41%)
Jan 26, 2005	20.33	20.53	20.29	20.36	7,344,096	+0.03(+0.16%)
Jan 25, 2005	20.36	20.43	20.31	20.33	7,787,412	+0.13(+0.63%)
Jan 24, 2005	20.10	20.30	20.01	20.20	8,486,005	+0.31(+1.57%)
Jan 21, 2005	20.02	20.12	19.82	19.89	6,418,033	-0.13(-0.64%)
Jan 20, 2005	20.10	20.22	19.82	20.02	6,358,966	-0.11(-0.54%)
Jan 19, 2005	20.18	20.37	20.09	20.13	6,981,682	+0.01(+0.06%)
Jan 18, 2005	19.86	20.17	19.78	20.12	5,722,739	+0.18(+0.93%)
Jan 14, 2005	19.63	19.96	19.61	19.93	6,157,573	+0.27(+1.36%)
Jan 13, 2005	19.89	19.93	19.63	19.66	5,862,395	-0.29(-1.44%)
Jan 12, 2005	19.87	19.96	19.71	19.95	6,588,950	+0.15(+0.77%)
Jan 11, 2005	20.01	20.16	19.77	19.80	7,925,811	-0.36(-1.80%)
Jan 10, 2005	20.16	20.28	20.06	20.16	5,427,719	-0.13(-0.63%)
Jan 07, 2005	20.39	20.48	20.20	20.29	6,130,081	-0.13(-0.65%)
Jan 06, 2005	20.27	20.50	20.24	20.42	5,766,882	+0.16(+0.79%)
Jan 05, 2005	20.42	20.54	20.26	20.26	6,296,443	-0.16(-0.78%)
Jan 04, 2005	20.20	20.57	20.20	20.42	8,538,160	+0.17(+0.82%)

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.