Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.05	20.09	19.89	19.90	8,715,289	-0.17(-0.83%)
Dec 29, 2005	20.08	20.16	20.01	20.07	5,865,629	+0.03(+0.17%)
Dec 28, 2005	20.02	20.18	20.02	20.04	5,461,115	-0.01(-0.04%)
Dec 27, 2005	20.21	20.26	20.01	20.05	5,519,884	-0.11(-0.54%)
Dec 23, 2005	20.12	20.24	19.89	20.15	3,986,007	+0.07(+0.33%)
Dec 22, 2005	20.03	20.10	19.90	20.09	7,945,641	+0.07(+0.37%)
Dec 21, 2005	20.15	20.24	19.89	20.01	9,450,254	-0.14(-0.70%)
Dec 20, 2005	20.36	20.49	20.11	20.15	10,922,833	-0.22(-1.10%)
Dec 19, 2005	20.51	20.63	20.19	20.38	8,217,083	-0.13(-0.65%)
Dec 16, 2005	20.54	20.68	20.38	20.51	19,336,332	-0.03(-0.16%)
Dec 15, 2005	20.76	20.83	20.52	20.54	9,680,390	-0.22(-1.04%)
Dec 14, 2005	20.80	20.87	20.63	20.76	10,411,862	-0.11(-0.52%)
Dec 13, 2005	20.84	20.99	20.79	20.87	8,190,951	-0.02(-0.08%)
Dec 12, 2005	20.92	21.13	20.88	20.88	5,334,908	-0.03(-0.16%)
Dec 09, 2005	20.83	20.97	20.78	20.92	6,678,751	+0.12(+0.56%)
Dec 08, 2005	21.03	21.18	20.73	20.80	9,484,215	-0.51(-2.42%)
Dec 07, 2005	21.17	21.34	21.03	21.32	9,910,887	+0.12(+0.59%)
Dec 06, 2005	20.88	21.24	20.80	21.19	12,410,225	+0.42(+2.04%)
Dec 05, 2005	20.61	20.81	20.60	20.77	11,601,439	+0.11(+0.52%)
Dec 02, 2005	20.67	20.76	20.61	20.66	6,864,088	-0.07(-0.32%)
Dec 01, 2005	20.70	20.85	20.68	20.73	9,483,492	+0.02(+0.12%)
Nov 30, 2005	20.74	20.84	20.59	20.70	11,550,137	-0.12(-0.60%)
Nov 29, 2005	20.78	20.96	20.76	20.83	8,995,884	+0.05(+0.24%)
Nov 28, 2005	20.92	20.93	20.63	20.78	7,094,826	-0.02(-0.12%)
Nov 25, 2005	20.78	20.92	20.73	20.80	2,518,967	+0.07(+0.36%)
Nov 23, 2005	20.87	20.88	20.68	20.73	9,146,538	+0.02(+0.08%)
Nov 22, 2005	20.69	20.76	20.54	20.71	11,055,182	-0.09(-0.44%)
Nov 21, 2005	20.80	20.90	20.56	20.80	11,150,079	-0.12(-0.60%)
Nov 18, 2005	20.97	21.32	20.78	20.93	24,534,436	-0.66(-3.04%)
Nov 17, 2005	21.37	21.67	21.34	21.58	11,768,471	+0.12(+0.54%)
Nov 16, 2005	21.61	21.72	21.27	21.47	10,638,265	-0.17(-0.81%)
Nov 15, 2005	21.53	21.68	21.34	21.64	12,959,974	+0.04(+0.19%)
Nov 14, 2005	21.42	21.75	21.38	21.60	12,520,175	+0.12(+0.58%)
Nov 11, 2005	21.35	21.59	21.28	21.47	9,842,966	+0.12(+0.58%)
Nov 10, 2005	21.09	21.42	21.08	21.35	9,016,236	+0.24(+1.14%)
Nov 09, 2005	20.93	21.21	20.89	21.11	10,445,341	+0.22(+1.03%)
Nov 08, 2005	20.90	20.98	20.82	20.89	8,946,629	+0.00(+0.00%)
Nov 07, 2005	20.60	20.93	20.65	20.89	9,393,654	+0.29(+1.41%)
Nov 04, 2005	20.76	20.80	20.42	20.60	8,190,710	-0.07(-0.36%)
Nov 03, 2005	20.74	20.76	20.45	20.68	11,372,628	+0.07(+0.32%)
Nov 02, 2005	20.43	20.65	20.39	20.61	8,857,152	+0.13(+0.65%)
Nov 01, 2005	20.16	20.60	20.16	20.48	14,280,333	+0.24(+1.19%)
Oct 31, 2005	19.93	20.34	19.91	20.24	12,463,935	+0.46(+2.31%)
Oct 28, 2005	19.54	23.96	19.51	19.78	10,488,695	+0.33(+1.71%)
Oct 27, 2005	19.73	19.76	19.39	19.45	7,442,859	-0.13(-0.68%)
Oct 26, 2005	19.56	19.80	19.51	19.58	8,240,326	+0.05(+0.26%)
Oct 25, 2005	19.24	19.61	19.22	19.53	11,254,128	+0.18(+0.94%)
Oct 24, 2005	19.08	19.39	19.07	19.35	10,009,396	+0.27(+1.39%)
Oct 21, 2005	19.18	19.42	19.02	19.08	10,552,280	+0.02(+0.09%)
Oct 20, 2005	19.37	19.46	19.01	19.07	9,176,765	-0.40(-2.05%)
Oct 19, 2005	19.28	19.50	19.02	19.46	10,276,503	+0.04(+0.21%)
Oct 18, 2005	19.51	19.55	19.26	19.42	11,074,089	-0.08(-0.43%)
Oct 17, 2005	19.30	19.56	19.21	19.51	8,702,042	+0.08(+0.43%)
Oct 14, 2005	19.44	19.55	19.26	19.42	7,771,384	-0.03(-0.17%)
Oct 13, 2005	19.22	19.48	19.17	19.46	10,058,530	+0.07(+0.39%)
Oct 12, 2005	19.72	19.90	19.26	19.38	15,057,929	-0.36(-1.81%)
Oct 11, 2005	19.78	20.00	19.68	19.74	10,055,640	-0.09(-0.46%)
Oct 10, 2005	19.96	20.03	19.80	19.83	8,079,435	-0.18(-0.91%)
Oct 07, 2005	20.01	20.09	19.95	20.01	6,905,394	+0.01(+0.04%)
Oct 06, 2005	20.14	20.43	19.86	20.00	11,270,506	-0.12(-0.58%)
Oct 05, 2005	20.26	20.40	20.11	20.12	8,690,481	-0.27(-1.34%)
Oct 04, 2005	19.94	20.76	19.98	20.39	16,591,204	+0.46(+2.29%)
Oct 03, 2005	20.04	20.11	19.90	19.94	6,965,608	-0.10(-0.50%)
Sep 30, 2005	19.96	20.22	19.94	20.04	9,738,315	+0.14(+0.71%)
Sep 29, 2005	19.41	19.93	19.33	19.90	13,893,281	+0.49(+2.52%)
Sep 28, 2005	19.38	19.57	19.28	19.41	10,063,708	+0.01(+0.04%)
Sep 27, 2005	19.35	19.51	19.18	19.40	10,460,756	+0.08(+0.43%)
Sep 26, 2005	19.43	19.46	19.21	19.31	8,700,838	+0.03(+0.17%)
Sep 23, 2005	19.29	19.33	19.07	19.28	11,945,980	-0.01(-0.04%)
Sep 22, 2005	19.29	19.39	19.02	19.29	13,591,010	-0.08(-0.43%)
Sep 21, 2005	19.72	19.66	19.36	19.37	13,875,097	-0.35(-1.77%)
Sep 20, 2005	19.85	20.08	19.71	19.72	12,507,048	-0.12(-0.63%)
Sep 19, 2005	19.93	19.98	19.76	19.85	9,605,364	-0.17(-0.87%)
Sep 16, 2005	20.01	20.13	19.95	20.02	14,152,440	+0.09(+0.46%)
Sep 15, 2005	19.95	20.01	19.85	19.93	14,078,016	-0.09(-0.46%)
Sep 14, 2005	20.60	20.74	19.80	20.02	15,548,548	-0.58(-2.82%)
Sep 13, 2005	20.86	20.87	20.59	20.60	7,092,056	-0.26(-1.23%)
Sep 12, 2005	20.82	20.89	20.68	20.86	7,093,742	+0.07(+0.32%)
Sep 09, 2005	20.72	21.01	20.63	20.79	10,210,990	+0.07(+0.36%)
Sep 08, 2005	20.79	20.88	20.68	20.72	10,962,092	-0.22(-1.07%)
Sep 07, 2005	20.79	21.04	20.78	20.94	8,368,580	+0.04(+0.20%)
Sep 06, 2005	20.59	20.98	20.59	20.90	8,630,388	+0.34(+1.66%)
Sep 02, 2005	20.56	20.70	20.39	20.56	7,664,445	+0.06(+0.28%)
Sep 01, 2005	20.83	20.90	20.47	20.50	12,173,466	-0.42(-1.98%)
Aug 31, 2005	20.97	20.97	20.69	20.92	11,316,870	-0.08(-0.40%)
Aug 30, 2005	20.88	21.06	20.87	21.00	12,512,949	-0.05(-0.24%)
Aug 29, 2005	20.87	21.14	20.84	21.05	7,048,220	+0.02(+0.08%)
Aug 26, 2005	20.97	21.16	20.89	21.03	7,703,824	+0.11(+0.52%)
Aug 25, 2005	21.17	21.17	20.88	20.93	9,044,295	-0.17(-0.79%)
Aug 24, 2005	21.35	21.42	21.09	21.09	9,271,300	-0.33(-1.55%)
Aug 23, 2005	21.28	21.47	21.22	21.42	8,509,119	+0.06(+0.27%)
Aug 22, 2005	21.52	21.57	21.17	21.37	11,241,964	-0.20(-0.92%)
Aug 19, 2005	21.67	21.76	21.52	21.57	6,861,679	-0.09(-0.42%)
Aug 18, 2005	21.73	21.81	21.60	21.66	7,539,441	-0.17(-0.80%)
Aug 17, 2005	21.73	21.98	21.65	21.83	6,931,045	+0.02(+0.11%)
Aug 16, 2005	21.76	21.89	21.66	21.81	10,098,993	+0.07(+0.34%)
Aug 15, 2005	21.47	21.81	21.36	21.73	10,777,478	+0.34(+1.59%)
Aug 12, 2005	21.45	21.49	21.19	21.39	7,709,845	-0.10(-0.46%)
Aug 11, 2005	21.09	21.51	21.09	21.49	10,009,396	+0.34(+1.61%)
Aug 10, 2005	21.26	21.55	20.98	21.15	14,725,551	-0.56(-2.56%)
Aug 09, 2005	21.29	21.81	21.29	21.71	12,880,131	+0.61(+2.87%)
Aug 08, 2005	21.13	21.39	21.00	21.10	4,928,949	-0.06(-0.27%)
Aug 05, 2005	21.17	21.25	21.01	21.16	4,721,454	-0.12(-0.55%)
Aug 04, 2005	21.38	21.45	21.22	21.27	4,798,286	-0.12(-0.58%)
Aug 03, 2005	21.32	21.71	21.19	21.40	9,284,306	+0.17(+0.82%)
Aug 02, 2005	21.24	21.30	21.13	21.22	5,734,966	-0.04(-0.20%)
Aug 01, 2005	21.29	21.42	21.19	21.27	6,389,727	-0.02(-0.12%)
Jul 29, 2005	21.50	21.57	21.28	21.29	4,527,928	-0.26(-1.19%)
Jul 28, 2005	21.34	21.68	21.34	21.55	5,145,958	+0.10(+0.46%)
Jul 27, 2005	21.75	21.75	21.27	21.45	6,769,192	-0.04(-0.19%)
Jul 26, 2005	21.36	21.71	21.31	21.49	7,137,336	+0.20(+0.94%)
Jul 25, 2005	21.45	21.53	21.25	21.29	4,510,827	-0.16(-0.74%)
Jul 22, 2005	21.20	21.47	21.18	21.45	5,644,044	+0.22(+1.06%)
Jul 21, 2005	21.47	21.47	21.17	21.22	6,562,900	-0.22(-1.05%)
Jul 20, 2005	21.40	21.48	21.22	21.45	7,310,510	+0.06(+0.27%)
Jul 19, 2005	21.61	21.70	21.27	21.39	10,319,736	-0.24(-1.11%)
Jul 18, 2005	21.86	21.96	21.60	21.63	8,653,751	-0.27(-1.25%)
Jul 15, 2005	21.92	21.98	21.80	21.91	9,182,184	+0.04(+0.19%)
Jul 14, 2005	21.52	22.01	21.47	21.86	14,966,284	+0.51(+2.41%)
Jul 13, 2005	21.25	21.49	21.09	21.35	9,028,881	+0.25(+1.18%)
Jul 12, 2005	20.97	21.36	20.80	21.10	12,208,269	+0.19(+0.91%)
Jul 11, 2005	21.05	21.15	20.76	20.91	10,569,381	+0.15(+0.72%)
Jul 08, 2005	20.27	20.98	20.24	20.76	12,418,053	+0.46(+2.25%)
Jul 07, 2005	20.32	20.48	20.22	20.30	12,409,262	-0.28(-1.37%)
Jul 06, 2005	20.70	20.81	20.55	20.59	8,746,119	-0.21(-1.00%)
Jul 05, 2005	20.83	20.97	20.65	20.79	6,768,589	-0.04(-0.20%)
Jul 01, 2005	20.94	21.17	20.73	20.83	6,350,708	-0.07(-0.36%)
Jun 30, 2005	21.09	21.38	20.86	20.91	9,194,708	-0.21(-0.98%)
Jun 29, 2005	21.39	21.46	21.07	21.12	9,600,065	-0.36(-1.66%)
Jun 28, 2005	21.39	21.63	21.34	21.47	7,516,199	+0.19(+0.90%)
Jun 27, 2005	21.62	21.71	21.15	21.28	8,218,167	-0.34(-1.57%)
Jun 24, 2005	21.60	21.83	21.32	21.62	7,408,417	-0.19(-0.88%)
Jun 23, 2005	22.15	22.25	21.80	21.81	5,236,158	-0.35(-1.57%)
Jun 22, 2005	22.34	22.42	22.09	22.16	5,510,972	-0.03(-0.15%)
Jun 21, 2005	22.15	22.33	22.06	22.20	4,619,814	+0.12(+0.53%)
Jun 20, 2005	22.03	22.17	21.93	22.08	6,566,513	-0.09(-0.41%)
Jun 17, 2005	22.57	22.57	22.09	22.17	11,407,792	-0.07(-0.30%)
Jun 16, 2005	22.48	22.59	22.23	22.24	8,167,588	-0.22(-0.96%)
Jun 15, 2005	23.08	23.08	22.40	22.45	12,462,852	-0.50(-2.17%)
Jun 14, 2005	23.13	23.24	22.92	22.95	8,206,727	-0.10(-0.43%)
Jun 13, 2005	22.75	23.15	22.67	23.05	7,093,862	+0.20(+0.87%)
Jun 10, 2005	22.88	23.01	22.69	22.85	7,297,022	-0.02(-0.11%)
Jun 09, 2005	22.71	22.97	22.69	22.88	5,920,182	+0.12(+0.51%)
Jun 08, 2005	22.75	22.94	22.72	22.76	7,028,470	+0.10(+0.44%)
Jun 07, 2005	22.54	22.84	22.54	22.66	8,568,128	+0.17(+0.78%)
Jun 06, 2005	22.64	22.80	22.47	22.49	7,874,348	-0.20(-0.88%)
Jun 03, 2005	22.71	22.79	22.63	22.69	6,546,643	-0.10(-0.44%)
Jun 02, 2005	22.90	22.92	22.74	22.79	6,445,003	-0.12(-0.51%)
Jun 01, 2005	22.84	23.09	22.72	22.90	6,987,646	+0.12(+0.51%)
May 31, 2005	22.98	23.02	22.77	22.79	7,398,060	-0.37(-1.58%)
May 27, 2005	23.05	23.25	23.03	23.15	4,540,573	+0.07(+0.29%)
May 26, 2005	23.08	23.19	23.03	23.08	6,071,077	+0.12(+0.54%)
May 25, 2005	22.76	23.04	22.67	22.96	8,099,667	-0.01(-0.04%)
May 24, 2005	22.79	23.03	22.77	22.97	7,187,916	+0.09(+0.40%)
May 23, 2005	23.06	23.11	22.86	22.88	9,994,343	-0.23(-1.01%)
May 20, 2005	23.25	23.25	23.08	23.11	7,314,725	-0.09(-0.39%)
May 19, 2005	22.99	23.27	22.96	23.20	7,913,608	+0.37(+1.60%)
May 18, 2005	22.79	22.92	22.55	22.84	8,879,190	+0.18(+0.81%)
May 17, 2005	22.38	22.75	22.35	22.65	7,493,679	+0.17(+0.78%)
May 16, 2005	22.46	22.56	22.36	22.48	7,252,585	+0.06(+0.26%)
May 13, 2005	22.35	22.50	22.22	22.42	8,527,664	+0.21(+0.93%)
May 12, 2005	22.38	22.50	22.10	22.21	9,312,125	+0.07(+0.30%)
May 11, 2005	22.40	23.07	21.80	22.15	12,853,396	-0.23(-1.04%)
May 10, 2005	22.34	22.48	22.15	22.38	6,378,286	-0.09(-0.41%)
May 09, 2005	22.38	22.57	22.38	22.47	7,078,086	+0.14(+0.63%)
May 06, 2005	22.38	22.54	22.26	22.33	6,902,504	+0.15(+0.67%)
May 05, 2005	22.17	22.39	22.11	22.18	5,271,925	-0.07(-0.30%)
May 04, 2005	21.80	22.27	21.74	22.25	6,200,536	+0.45(+2.06%)
May 03, 2005	21.86	21.96	21.61	21.80	8,403,384	-0.07(-0.30%)
May 02, 2005	22.06	22.19	21.68	21.86	7,710,448	-0.06(-0.27%)
Apr 29, 2005	21.63	21.92	21.35	21.92	9,945,208	+0.42(+1.93%)
Apr 28, 2005	22.09	22.16	21.44	21.51	11,818,448	-0.78(-3.50%)
Apr 27, 2005	22.17	22.34	22.01	22.29	6,547,245	+0.03(+0.15%)
Apr 26, 2005	22.51	22.52	22.25	22.25	6,899,493	-0.33(-1.47%)
Apr 25, 2005	22.70	22.77	22.46	22.59	5,181,725	-0.08(-0.37%)
Apr 22, 2005	22.92	23.01	22.37	22.67	5,895,736	-0.31(-1.34%)
Apr 21, 2005	22.26	23.04	22.18	22.98	8,578,123	+0.87(+3.94%)
Apr 20, 2005	22.38	22.61	22.09	22.10	6,377,804	-0.44(-1.95%)
Apr 19, 2005	22.30	22.66	22.30	22.54	7,307,379	+0.17(+0.78%)
Apr 18, 2005	22.42	22.67	22.37	22.37	7,193,817	-0.36(-1.57%)
Apr 15, 2005	22.89	23.04	22.69	22.73	9,037,431	-0.22(-0.94%)
Apr 14, 2005	22.95	23.15	22.85	22.94	6,689,951	-0.06(-0.25%)
Apr 13, 2005	23.28	23.50	23.00	23.00	5,204,245	-0.37(-1.56%)
Apr 12, 2005	23.33	23.43	23.02	23.37	7,343,868	+0.01(+0.04%)
Apr 11, 2005	23.57	23.63	23.29	23.36	5,246,153	-0.22(-0.95%)
Apr 08, 2005	23.78	24.08	23.50	23.58	5,404,756	-0.25(-1.05%)
Apr 07, 2005	23.59	23.84	23.54	23.83	5,678,365	+0.24(+1.02%)
Apr 06, 2005	23.79	23.81	23.53	23.59	4,465,186	-0.11(-0.46%)
Apr 05, 2005	23.56	23.80	23.51	23.70	5,315,038	+0.09(+0.39%)
Apr 04, 2005	23.79	23.81	23.52	23.61	5,551,556	-0.12(-0.53%)
Apr 01, 2005	23.91	23.99	23.67	23.73	6,249,791	-0.12(-0.52%)
Mar 31, 2005	23.58	23.96	23.46	23.86	7,655,051	+0.32(+1.34%)
Mar 30, 2005	23.25	23.62	23.23	23.54	5,849,492	+0.37(+1.61%)
Mar 29, 2005	23.33	23.46	23.08	23.17	7,418,172	-0.22(-0.96%)
Mar 28, 2005	23.19	23.60	23.18	23.39	6,167,178	+0.35(+1.51%)
Mar 24, 2005	23.08	23.38	23.04	23.04	5,751,585	-0.03(-0.11%)
Mar 23, 2005	23.18	23.28	23.03	23.07	6,248,707	+0.00(+0.00%)
Mar 22, 2005	23.32	23.59	23.07	23.07	6,102,509	-0.33(-1.42%)
Mar 21, 2005	23.43	23.57	23.17	23.40	5,254,824	+0.07(+0.32%)
Mar 18, 2005	23.62	23.62	23.10	23.33	13,954,819	-0.23(-0.99%)
Mar 17, 2005	23.96	23.99	23.52	23.56	7,696,839	-0.23(-0.98%)
Mar 16, 2005	23.62	24.01	23.58	23.79	11,711,268	+0.04(+0.17%)
Mar 15, 2005	23.50	24.06	23.50	23.75	12,905,902	+0.48(+2.07%)
Mar 14, 2005	23.25	23.33	22.94	23.27	9,486,021	+0.36(+1.56%)
Mar 11, 2005	23.35	23.43	22.81	22.91	8,279,464	-0.34(-1.46%)
Mar 10, 2005	23.15	23.43	23.09	23.25	5,914,041	+0.02(+0.07%)
Mar 09, 2005	23.57	23.68	22.99	23.23	11,044,103	-0.46(-1.93%)
Mar 08, 2005	23.87	23.88	23.61	23.69	7,643,009	-0.36(-1.48%)
Mar 07, 2005	23.97	24.08	23.87	24.05	4,884,993	+0.07(+0.28%)
Mar 04, 2005	23.87	24.06	23.76	23.98	7,289,315	+0.26(+1.09%)
Mar 03, 2005	23.82	23.89	23.59	23.72	8,232,980	-0.10(-0.42%)
Mar 02, 2005	23.58	23.96	23.50	23.82	5,577,086	+0.17(+0.74%)
Mar 01, 2005	23.23	23.67	23.17	23.65	8,999,135	+0.45(+1.93%)
Feb 28, 2005	23.03	23.20	22.92	23.20	7,836,294	+0.04(+0.18%)
Feb 25, 2005	23.33	23.67	22.84	23.16	12,123,850	-0.22(-0.92%)
Feb 24, 2005	23.70	23.89	23.33	23.38	10,161,977	-0.42(-1.75%)
Feb 23, 2005	23.61	23.95	23.33	23.79	7,181,653	+0.18(+0.77%)
Feb 22, 2005	23.95	24.08	23.60	23.61	8,994,559	-0.52(-2.17%)
Feb 18, 2005	24.38	24.39	24.13	24.13	6,171,031	-0.24(-0.99%)
Feb 17, 2005	24.28	24.47	24.21	24.37	5,731,594	+0.02(+0.07%)
Feb 16, 2005	24.50	24.50	24.31	24.36	4,907,754	-0.21(-0.85%)
Feb 15, 2005	24.34	24.56	24.28	24.56	6,052,170	+0.16(+0.65%)
Feb 14, 2005	24.28	24.45	24.08	24.40	6,114,310	+0.04(+0.17%)
Feb 11, 2005	24.28	24.53	24.06	24.36	7,243,914	-0.01(-0.03%)
Feb 10, 2005	24.52	24.55	24.26	24.37	6,504,855	+0.00(+0.00%)
Feb 09, 2005	24.70	24.77	24.37	24.37	7,867,605	-0.41(-1.64%)
Feb 08, 2005	24.81	24.90	24.60	24.78	7,150,824	-0.03(-0.13%)
Feb 07, 2005	24.43	24.83	24.30	24.81	11,165,493	+0.47(+1.94%)
Feb 04, 2005	23.89	24.38	23.81	24.34	11,142,131	+0.42(+1.77%)
Feb 03, 2005	23.96	23.96	23.68	23.91	6,184,760	-0.02(-0.10%)
Feb 02, 2005	23.99	24.00	23.82	23.94	9,221,443	+0.02(+0.10%)
Feb 01, 2005	23.87	24.06	23.61	23.91	12,934,563	+0.14(+0.59%)
Jan 31, 2005	23.75	23.96	23.62	23.77	8,212,387	+0.33(+1.42%)
Jan 28, 2005	23.42	23.57	23.22	23.44	9,261,184	-0.06(-0.25%)
Jan 27, 2005	23.60	23.72	23.30	23.50	8,603,292	-0.23(-0.98%)
Jan 26, 2005	24.01	24.01	23.51	23.73	8,898,940	-0.18(-0.76%)
Jan 25, 2005	23.40	23.96	23.21	23.91	11,932,010	+0.71(+3.04%)
Jan 24, 2005	23.38	23.47	23.17	23.21	7,272,335	-0.17(-0.71%)
Jan 21, 2005	23.68	23.74	23.38	23.38	7,433,225	-0.31(-1.30%)
Jan 20, 2005	23.58	23.84	23.46	23.68	7,085,071	+0.02(+0.07%)
Jan 19, 2005	23.89	24.03	23.63	23.67	10,254,946	-0.20(-0.84%)
Jan 18, 2005	23.51	23.96	23.46	23.87	11,496,788	+0.37(+1.55%)
Jan 14, 2005	23.32	23.67	23.29	23.50	14,853,565	+0.46(+1.98%)
Jan 13, 2005	23.15	23.15	22.94	23.04	8,011,274	+0.02(+0.11%)
Jan 12, 2005	22.60	23.15	22.55	23.02	9,407,021	+0.42(+1.87%)
Jan 11, 2005	22.55	22.79	22.51	22.59	9,078,737	-0.06(-0.26%)
Jan 10, 2005	22.54	22.74	22.50	22.65	5,358,271	+0.09(+0.41%)
Jan 07, 2005	22.84	22.87	22.46	22.56	7,869,893	-0.22(-0.98%)
Jan 06, 2005	22.78	23.13	22.72	22.79	6,661,048	+0.03(+0.15%)
Jan 05, 2005	23.04	23.04	22.74	22.75	6,480,167	-0.12(-0.54%)
Jan 04, 2005	23.43	23.43	22.85	22.88	7,002,097	-0.25(-1.08%)

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.