Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	36.76	37.12	36.61	36.96	3,348,258	+0.04(+0.11%)
Dec 29, 2005	36.95	37.35	36.83	36.92	3,277,714	+0.05(+0.14%)
Dec 28, 2005	36.98	37.26	36.60	36.87	2,472,100	-0.07(-0.19%)
Dec 27, 2005	37.45	37.65	36.86	36.94	2,766,900	-0.17(-0.46%)
Dec 23, 2005	37.70	37.91	36.91	37.11	3,496,456	-0.34(-0.91%)
Dec 22, 2005	37.45	37.91	36.92	37.45	4,699,293	+0.00(+0.00%)
Dec 21, 2005	37.96	38.62	37.35	37.45	5,591,665	-0.62(-1.63%)
Dec 20, 2005	38.12	38.40	37.45	38.07	8,891,538	-0.38(-0.99%)
Dec 19, 2005	38.51	39.11	38.31	38.45	10,342,413	-0.37(-0.95%)
Dec 16, 2005	36.98	39.48	36.93	38.82	28,749,244	+3.89(+11.14%)
Dec 15, 2005	34.87	34.93	33.75	34.93	10,823,418	+0.41(+1.19%)
Dec 14, 2005	34.44	34.99	34.29	34.52	5,538,390	-0.02(-0.06%)
Dec 13, 2005	35.58	35.66	34.33	34.54	9,613,252	-0.72(-2.04%)
Dec 12, 2005	35.89	36.49	34.84	35.26	7,999,382	-0.34(-0.96%)
Dec 09, 2005	36.20	36.36	35.14	35.60	6,159,497	-0.53(-1.47%)
Dec 08, 2005	36.74	36.74	35.66	36.13	4,992,895	-0.34(-0.93%)
Dec 07, 2005	36.90	37.09	35.74	36.47	8,673,749	-0.52(-1.41%)
Dec 06, 2005	35.70	37.25	35.70	36.99	15,724,424	+1.74(+4.94%)
Dec 05, 2005	34.60	35.45	34.49	35.25	24,980,152	+0.28(+0.80%)
Dec 02, 2005	33.98	35.68	33.82	34.97	18,389,276	+1.09(+3.22%)
Dec 01, 2005	32.76	33.96	32.75	33.88	5,232,890	+1.27(+3.89%)
Nov 30, 2005	32.21	32.95	32.09	32.61	5,050,886	+0.21(+0.65%)
Nov 29, 2005	33.26	33.45	32.29	32.40	6,009,814	-0.81(-2.44%)
Nov 28, 2005	33.73	33.93	33.14	33.21	4,885,869	-0.70(-2.06%)
Nov 25, 2005	33.82	33.98	33.40	33.91	1,417,819	+0.05(+0.15%)
Nov 23, 2005	33.43	33.92	33.35	33.86	3,786,651	+0.40(+1.20%)
Nov 22, 2005	33.20	33.47	33.05	33.46	4,386,329	+0.13(+0.39%)
Nov 21, 2005	33.64	33.67	32.89	33.33	3,594,606	-0.17(-0.51%)
Nov 18, 2005	34.15	34.24	33.43	33.50	6,211,193	-0.30(-0.89%)
Nov 17, 2005	33.05	33.80	33.05	33.80	4,902,658	+0.50(+1.50%)
Nov 16, 2005	32.74	33.37	32.72	33.30	4,234,901	+0.45(+1.37%)
Nov 15, 2005	32.81	33.39	32.69	32.85	5,636,446	-0.18(-0.54%)
Nov 14, 2005	32.81	33.10	32.77	33.03	2,630,088	+0.12(+0.36%)
Nov 11, 2005	32.54	33.10	32.54	32.91	2,727,434	+0.25(+0.77%)
Nov 10, 2005	32.30	32.70	32.30	32.66	3,545,619	+0.23(+0.71%)
Nov 09, 2005	32.33	32.60	32.12	32.43	2,677,303	+0.16(+0.50%)
Nov 08, 2005	32.26	32.40	31.95	32.27	4,243,308	-0.22(-0.68%)
Nov 07, 2005	32.59	32.66	32.26	32.49	3,328,839	+0.04(+0.12%)
Nov 04, 2005	32.61	33.20	32.35	32.45	4,553,405	-0.23(-0.70%)
Nov 03, 2005	32.98	32.99	32.26	32.68	5,619,369	-0.19(-0.58%)
Nov 02, 2005	32.80	33.01	32.53	32.87	5,301,169	+0.07(+0.21%)
Nov 01, 2005	31.83	32.86	31.80	32.80	4,396,359	+0.55(+1.71%)
Oct 31, 2005	32.17	32.51	32.06	32.25	7,329,394	-0.06(-0.19%)
Oct 28, 2005	32.20	32.36	31.87	32.31	6,279,268	+0.52(+1.64%)
Oct 27, 2005	32.30	32.40	31.44	31.79	6,983,336	-1.09(-3.32%)
Oct 26, 2005	32.21	33.64	32.00	32.88	14,979,723	+0.89(+2.78%)
Oct 25, 2005	32.19	32.32	31.36	31.99	8,949,221	-0.36(-1.11%)
Oct 24, 2005	31.01	32.36	30.94	32.35	7,845,975	+1.14(+3.65%)
Oct 21, 2005	30.80	31.28	30.51	31.21	7,835,200	+0.73(+2.40%)
Oct 20, 2005	30.96	31.04	30.34	30.48	6,996,244	-0.48(-1.55%)
Oct 19, 2005	30.32	30.99	29.66	30.96	8,092,998	+0.60(+1.98%)
Oct 18, 2005	30.37	30.63	30.25	30.36	4,650,866	-0.03(-0.10%)
Oct 17, 2005	29.94	30.50	29.94	30.39	5,949,590	+0.45(+1.50%)
Oct 14, 2005	28.61	30.03	28.53	29.94	8,156,806	+1.64(+5.80%)
Oct 13, 2005	28.20	28.44	27.86	28.30	4,861,134	+0.01(+0.04%)
Oct 12, 2005	28.47	28.92	28.16	28.29	5,048,967	-0.30(-1.05%)
Oct 11, 2005	29.01	29.32	28.46	28.59	5,471,393	-0.50(-1.72%)
Oct 10, 2005	29.04	29.64	28.93	29.09	5,657,801	-0.06(-0.21%)
Oct 07, 2005	29.02	29.15	28.59	29.15	4,588,045	+0.21(+0.73%)
Oct 06, 2005	29.28	29.40	28.69	28.94	5,293,423	-0.34(-1.16%)
Oct 05, 2005	29.76	29.95	29.28	29.28	4,173,961	-0.66(-2.20%)
Oct 04, 2005	29.84	30.48	29.60	29.94	5,211,095	-0.66(-2.16%)
Oct 03, 2005	29.55	30.66	29.20	30.60	9,487,782	+0.75(+2.51%)
Sep 30, 2005	29.55	29.99	29.25	29.85	5,145,816	+0.09(+0.30%)
Sep 29, 2005	28.88	29.80	28.71	29.76	6,218,439	+0.74(+2.55%)
Sep 28, 2005	28.53	29.48	28.44	29.02	7,774,690	+0.62(+2.18%)
Sep 27, 2005	28.07	28.52	27.91	28.40	3,602,709	+0.25(+0.89%)
Sep 26, 2005	28.22	28.64	28.02	28.15	3,909,381	+0.07(+0.25%)
Sep 23, 2005	28.08	28.20	27.47	28.08	3,470,890	+0.20(+0.72%)
Sep 22, 2005	27.88	28.09	27.16	27.88	4,776,108	+0.01(+0.04%)
Sep 21, 2005	27.77	28.07	27.27	27.87	5,593,876	+0.13(+0.47%)
Sep 20, 2005	28.69	28.83	27.70	27.74	4,930,379	-0.98(-3.41%)
Sep 19, 2005	29.27	29.27	28.47	28.72	5,557,347	-0.71(-2.41%)
Sep 16, 2005	27.81	29.58	27.80	29.43	20,860,052	+2.53(+9.41%)
Sep 15, 2005	27.16	27.40	26.69	26.90	6,997,692	-0.29(-1.07%)
Sep 14, 2005	27.00	27.56	26.68	27.19	5,133,600	+0.37(+1.38%)
Sep 13, 2005	26.97	27.10	26.67	26.82	5,483,718	-0.43(-1.58%)
Sep 12, 2005	27.40	27.71	27.17	27.25	5,737,456	-0.05(-0.18%)
Sep 09, 2005	27.60	27.60	27.20	27.30	4,055,293	-0.31(-1.12%)
Sep 08, 2005	28.00	28.10	27.43	27.61	3,566,152	+0.42(+1.54%)
Sep 07, 2005	27.35	27.49	26.98	27.19	3,226,047	-0.16(-0.59%)
Sep 06, 2005	26.75	27.42	26.70	27.35	4,010,449	+0.71(+2.67%)
Sep 02, 2005	26.87	26.90	26.54	26.64	2,485,412	-0.19(-0.71%)
Sep 01, 2005	26.92	27.21	26.74	26.83	4,031,410	-0.21(-0.78%)
Aug 31, 2005	27.22	27.24	26.93	27.04	4,153,948	-0.08(-0.29%)
Aug 30, 2005	27.24	27.24	26.79	27.12	4,433,373	-0.18(-0.66%)
Aug 29, 2005	27.27	27.44	27.20	27.30	2,734,783	-0.23(-0.84%)
Aug 26, 2005	27.48	27.65	27.26	27.53	3,610,559	-0.06(-0.22%)
Aug 25, 2005	27.92	28.02	27.34	27.59	5,339,557	-0.44(-1.57%)
Aug 24, 2005	26.98	28.23	26.87	28.03	9,529,929	+0.98(+3.62%)
Aug 23, 2005	26.19	27.13	26.05	27.05	6,014,035	+0.87(+3.32%)
Aug 22, 2005	26.20	26.37	26.00	26.18	3,513,345	+0.02(+0.08%)
Aug 19, 2005	26.58	26.76	26.15	26.16	4,252,504	-0.44(-1.65%)
Aug 18, 2005	26.83	27.08	26.57	26.60	5,716,866	-0.23(-0.86%)
Aug 17, 2005	26.18	26.95	26.08	26.83	5,301,516	+0.65(+2.48%)
Aug 16, 2005	26.84	26.90	26.01	26.18	5,233,982	-0.67(-2.50%)
Aug 15, 2005	26.88	27.03	26.68	26.85	4,644,089	+0.01(+0.04%)
Aug 12, 2005	26.57	26.87	26.42	26.84	4,887,977	+0.15(+0.56%)
Aug 11, 2005	25.97	26.82	25.93	26.69	6,133,596	+0.78(+3.01%)
Aug 10, 2005	26.62	26.71	25.80	25.91	7,220,568	-0.66(-2.48%)
Aug 09, 2005	26.95	26.95	26.38	26.57	7,533,536	-0.17(-0.64%)
Aug 08, 2005	27.21	27.25	26.50	26.74	7,044,508	-0.36(-1.33%)
Aug 05, 2005	26.89	27.28	26.83	27.10	8,452,321	+0.07(+0.26%)
Aug 04, 2005	27.88	28.01	26.90	27.03	12,027,097	-1.07(-3.81%)
Aug 03, 2005	28.59	28.59	28.01	28.10	7,726,529	-0.52(-1.82%)
Aug 02, 2005	28.37	28.93	27.76	28.62	9,825,223	-0.84(-2.85%)
Aug 01, 2005	29.53	29.83	29.23	29.46	6,132,690	-0.18(-0.61%)
Jul 29, 2005	30.14	30.40	29.54	29.64	4,484,503	-0.47(-1.56%)
Jul 28, 2005	29.71	30.13	29.58	30.11	4,650,295	+0.29(+0.97%)
Jul 27, 2005	29.71	29.91	29.51	29.82	4,229,644	+0.07(+0.24%)
Jul 26, 2005	29.36	29.99	29.35	29.75	5,516,599	+0.10(+0.34%)
Jul 25, 2005	29.80	29.97	29.55	29.65	5,305,037	-0.13(-0.44%)
Jul 22, 2005	29.62	29.80	29.38	29.78	5,649,517	+0.25(+0.85%)
Jul 21, 2005	29.32	29.68	29.07	29.53	5,674,256	+0.07(+0.24%)
Jul 20, 2005	29.17	29.50	28.82	29.46	4,397,849	+0.15(+0.51%)
Jul 19, 2005	29.28	29.42	28.37	29.31	5,713,101	+0.47(+1.63%)
Jul 18, 2005	28.76	29.05	28.76	28.84	3,865,617	-0.06(-0.21%)
Jul 15, 2005	29.25	29.37	28.65	28.90	5,433,326	-0.23(-0.79%)
Jul 14, 2005	29.25	29.47	28.90	29.13	5,066,589	+0.08(+0.28%)
Jul 13, 2005	28.62	29.21	28.50	29.05	8,453,300	+0.60(+2.11%)
Jul 12, 2005	28.05	28.67	27.82	28.45	6,197,765	+0.46(+1.64%)
Jul 11, 2005	27.75	28.04	27.43	27.99	7,229,367	+0.06(+0.21%)
Jul 08, 2005	27.66	28.02	27.18	27.93	5,597,119	+0.42(+1.53%)
Jul 07, 2005	26.67	27.84	26.60	27.51	11,020,079	+0.59(+2.19%)
Jul 06, 2005	27.72	27.87	26.25	26.92	14,992,649	-1.06(-3.79%)
Jul 05, 2005	28.34	28.69	27.94	27.98	6,146,700	-0.47(-1.65%)
Jul 01, 2005	28.74	28.82	28.36	28.45	3,151,000	-0.16(-0.56%)
Jun 30, 2005	29.25	29.29	28.49	28.61	5,151,332	-0.49(-1.68%)
Jun 29, 2005	29.02	29.34	28.79	29.10	6,859,765	+0.40(+1.39%)
Jun 28, 2005	29.04	29.05	28.25	28.70	7,916,337	-0.14(-0.49%)
Jun 27, 2005	29.33	29.40	28.63	28.84	5,511,785	-0.40(-1.37%)
Jun 24, 2005	29.95	30.09	29.17	29.24	5,812,915	-0.81(-2.70%)
Jun 23, 2005	30.74	30.80	29.90	30.05	6,167,774	-0.51(-1.67%)
Jun 22, 2005	30.86	30.96	30.34	30.56	7,651,369	-0.23(-0.75%)
Jun 21, 2005	31.04	31.20	30.70	30.79	5,545,109	-0.30(-0.96%)
Jun 20, 2005	31.11	31.59	31.09	31.09	4,230,535	-0.25(-0.80%)
Jun 17, 2005	31.08	31.34	30.60	31.34	18,874,764	-1.07(-3.30%)
Jun 16, 2005	32.03	32.50	31.86	32.41	6,387,996	+0.41(+1.28%)
Jun 15, 2005	32.39	32.44	31.41	32.00	4,754,036	+0.02(+0.06%)
Jun 14, 2005	31.84	32.00	31.63	31.98	3,019,693	+0.33(+1.04%)
Jun 13, 2005	31.10	31.92	30.76	31.65	6,665,315	+0.52(+1.67%)
Jun 10, 2005	32.59	32.69	29.90	31.13	19,917,534	-1.36(-4.19%)
Jun 09, 2005	32.26	32.75	32.09	32.49	3,479,114	+0.23(+0.71%)
Jun 08, 2005	32.46	32.67	32.20	32.26	3,537,943	+0.00(+0.00%)
Jun 07, 2005	32.51	32.92	32.11	32.26	3,784,760	-0.19(-0.59%)
Jun 06, 2005	32.44	32.72	32.21	32.45	3,699,796	-0.09(-0.28%)
Jun 03, 2005	32.90	33.00	32.39	32.54	3,115,276	-0.55(-1.66%)
Jun 02, 2005	33.23	33.31	32.88	33.09	4,164,131	-0.09(-0.27%)
Jun 01, 2005	33.03	33.44	32.90	33.18	4,618,690	+0.06(+0.18%)
May 31, 2005	32.98	33.19	32.79	33.12	4,010,368	-0.05(-0.15%)
May 27, 2005	33.10	33.32	32.90	33.17	3,499,698	+0.07(+0.21%)
May 26, 2005	32.96	33.18	32.30	33.10	7,506,311	+0.34(+1.04%)
May 25, 2005	32.24	32.80	32.21	32.76	6,483,021	+0.34(+1.05%)
May 24, 2005	31.42	32.50	31.27	32.42	6,482,600	+16.74(+106.76%)
May 23, 2005	15.50	15.81	15.47	15.68	5,400,208	+0.12(+0.79%)
May 20, 2005	15.50	15.62	15.42	15.56	4,667,588	+0.03(+0.18%)
May 19, 2005	15.28	15.53	15.27	15.53	4,287,110	-15.02(-49.17%)
May 18, 2005	29.95	30.70	29.73	30.55	13,364,400	+0.66(+2.21%)
May 17, 2005	29.80	29.89	29.32	29.89	8,955,200	-0.06(-0.22%)
May 16, 2005	29.49	30.02	29.34	29.95	11,332,000	+0.90(+3.12%)
May 13, 2005	29.03	29.15	28.70	29.05	10,528,800	+0.16(+0.55%)
May 12, 2005	29.04	29.24	28.56	28.89	8,212,000	-0.07(-0.26%)
May 11, 2005	28.75	29.07	28.39	28.96	9,568,000	+0.20(+0.71%)
May 10, 2005	29.04	29.17	28.55	28.76	12,670,000	-0.57(-1.96%)
May 09, 2005	28.92	29.36	28.88	29.34	11,560,800	+0.48(+1.68%)
May 06, 2005	28.77	28.98	28.47	28.85	9,737,600	+0.39(+1.37%)
May 05, 2005	28.77	28.80	28.14	28.46	9,724,000	-0.31(-1.09%)
May 04, 2005	28.89	29.11	28.66	28.77	11,517,600	+0.13(+0.45%)
May 03, 2005	28.50	28.89	28.49	28.64	16,866,800	+0.07(+0.24%)
May 02, 2005	29.87	30.11	28.27	28.57	31,926,800	-1.16(-3.90%)
Apr 29, 2005	29.52	29.91	29.07	29.73	14,988,000	+0.50(+1.71%)
Apr 28, 2005	28.98	29.50	28.79	29.23	16,004,000	+0.01(+0.03%)
Apr 27, 2005	29.48	29.80	28.95	29.23	22,160,000	-0.33(-1.13%)
Apr 26, 2005	29.88	30.38	29.48	29.56	15,584,000	-0.46(-1.53%)
Apr 25, 2005	30.38	30.38	29.55	30.02	19,929,600	-0.12(-0.41%)
Apr 22, 2005	29.65	30.25	29.34	30.14	22,839,200	+0.38(+1.26%)
Apr 21, 2005	29.20	29.80	28.86	29.77	22,151,200	+1.14(+4.00%)
Apr 20, 2005	29.65	29.74	28.32	28.62	27,867,600	-0.43(-1.46%)
Apr 19, 2005	27.90	29.35	27.82	29.05	52,615,200	+1.66(+6.08%)
Apr 18, 2005	28.00	28.00	26.57	27.39	83,590,400	-2.94(-9.71%)
Apr 15, 2005	31.38	31.55	30.31	30.33	15,780,800	-1.41(-4.44%)
Apr 14, 2005	32.55	32.62	31.55	31.74	11,058,000	-0.79(-2.44%)
Apr 13, 2005	33.12	33.27	32.26	32.53	9,958,800	-0.92(-2.74%)
Apr 12, 2005	33.45	33.45	32.83	33.45	9,176,000	+0.05(+0.15%)
Apr 11, 2005	33.72	33.72	33.30	33.40	7,219,600	-0.23(-0.68%)
Apr 08, 2005	34.24	34.30	33.53	33.63	8,099,200	-0.56(-1.65%)
Apr 07, 2005	34.13	34.27	33.76	34.20	8,670,800	+0.15(+0.43%)
Apr 06, 2005	33.56	34.45	33.40	34.05	11,965,600	+0.62(+1.87%)
Apr 05, 2005	33.38	33.48	32.80	33.42	11,426,800	+0.13(+0.41%)
Apr 04, 2005	33.42	33.54	32.76	33.29	12,520,800	-0.09(-0.27%)
Apr 01, 2005	33.91	34.26	33.16	33.38	13,963,600	-0.20(-0.61%)
Mar 31, 2005	33.92	34.00	33.56	33.59	8,277,200	-0.28(-0.83%)
Mar 30, 2005	33.32	33.95	33.26	33.87	9,504,000	+0.76(+2.28%)
Mar 29, 2005	33.42	33.92	32.88	33.11	11,162,800	-0.45(-1.33%)
Mar 28, 2005	33.47	33.91	33.37	33.55	9,418,800	+0.28(+0.86%)
Mar 24, 2005	33.63	33.67	33.27	33.27	7,814,000	+0.14(+0.41%)
Mar 23, 2005	33.27	33.63	33.09	33.13	10,016,000	-0.05(-0.14%)
Mar 22, 2005	33.42	33.85	33.17	33.18	13,024,800	-0.17(-0.51%)
Mar 21, 2005	33.91	34.48	33.04	33.35	24,111,200	-0.55(-1.64%)
Mar 18, 2005	32.65	34.15	32.13	33.91	40,850,000	+1.96(+6.14%)
Mar 17, 2005	31.84	32.12	31.36	31.95	11,258,400	+0.35(+1.11%)
Mar 16, 2005	32.33	32.40	31.33	31.59	8,094,800	-0.68(-2.09%)
Mar 15, 2005	32.77	32.79	32.08	32.27	7,705,600	-0.40(-1.22%)
Mar 14, 2005	32.38	32.77	32.30	32.67	7,314,400	+0.46(+1.43%)
Mar 11, 2005	32.70	32.85	31.95	32.21	9,831,200	-0.45(-1.36%)
Mar 10, 2005	32.38	32.74	32.07	32.66	9,163,200	+0.40(+1.24%)
Mar 09, 2005	32.45	32.89	32.19	32.26	9,456,800	-0.22(-0.68%)
Mar 08, 2005	32.62	33.00	32.38	32.48	8,408,800	-0.06(-0.18%)
Mar 07, 2005	31.98	32.83	31.90	32.53	11,508,000	+0.65(+2.04%)
Mar 04, 2005	31.55	32.10	31.27	31.89	9,254,800	+0.71(+2.28%)
Mar 03, 2005	31.23	31.41	30.88	31.18	5,702,000	+0.00(+0.00%)
Mar 02, 2005	30.98	31.56	30.79	31.18	6,893,200	+0.00(+0.02%)
Mar 01, 2005	31.03	31.48	30.75	31.17	7,356,800	+0.30(+0.96%)
Feb 28, 2005	30.77	31.57	30.57	30.88	8,868,800	+0.16(+0.52%)
Feb 25, 2005	30.73	30.86	30.30	30.71	8,096,400	+0.02(+0.07%)
Feb 24, 2005	30.74	30.77	30.19	30.70	12,204,000	-0.18(-0.58%)
Feb 23, 2005	30.79	31.05	30.61	30.88	8,287,200	+0.12(+0.39%)
Feb 22, 2005	31.27	31.86	30.67	30.75	11,561,200	-0.66(-2.10%)
Feb 18, 2005	31.80	31.85	31.39	31.41	5,966,000	-0.12(-0.38%)
Feb 17, 2005	32.30	32.48	31.27	31.54	10,616,000	-0.76(-2.37%)
Feb 16, 2005	32.26	32.42	31.79	32.30	9,016,800	-0.16(-0.48%)
Feb 15, 2005	31.75	32.56	31.45	32.45	12,980,000	+0.72(+2.27%)
Feb 14, 2005	31.92	31.99	31.48	31.73	6,224,400	-0.12(-0.36%)
Feb 11, 2005	31.47	32.20	31.18	31.85	9,760,800	+0.51(+1.63%)
Feb 10, 2005	31.38	31.57	30.94	31.34	5,843,200	+0.04(+0.14%)
Feb 09, 2005	31.98	32.08	31.11	31.30	8,120,000	-0.55(-1.74%)
Feb 08, 2005	31.89	32.20	31.62	31.85	6,486,400	+0.09(+0.28%)
Feb 07, 2005	31.98	31.98	31.51	31.76	6,051,200	-0.23(-0.73%)
Feb 04, 2005	31.52	32.00	31.29	32.00	8,954,800	+0.29(+0.90%)
Feb 03, 2005	30.80	31.74	30.66	31.71	17,984,400	+0.57(+1.81%)
Feb 02, 2005	29.85	31.27	29.82	31.14	23,153,200	+2.20(+7.58%)
Feb 01, 2005	28.45	29.18	28.45	28.95	9,279,200	+0.50(+1.76%)
Jan 31, 2005	28.10	28.66	27.93	28.45	12,201,200	+0.71(+2.56%)
Jan 28, 2005	28.27	28.27	27.40	27.74	11,854,800	-0.35(-1.23%)
Jan 27, 2005	28.17	28.19	27.68	28.09	7,156,800	+0.08(+0.29%)
Jan 26, 2005	28.08	28.23	27.68	28.00	7,328,000	+0.21(+0.77%)
Jan 25, 2005	27.89	28.43	27.76	27.79	8,560,000	+0.09(+0.34%)
Jan 24, 2005	28.67	28.84	27.62	27.70	14,458,400	-0.84(-2.94%)
Jan 21, 2005	29.14	29.20	28.50	28.54	9,115,200	-0.50(-1.72%)
Jan 20, 2005	28.75	29.55	28.75	29.04	10,227,200	+0.09(+0.33%)
Jan 19, 2005	29.16	29.45	28.88	28.94	7,956,400	-0.25(-0.86%)
Jan 18, 2005	29.03	29.28	28.30	29.19	9,938,000	+0.08(+0.26%)
Jan 14, 2005	29.23	29.37	28.91	29.11	11,593,600	+0.00(+0.02%)
Jan 13, 2005	29.61	29.70	28.98	29.11	9,402,800	-0.38(-1.29%)
Jan 12, 2005	29.24	29.57	28.84	29.49	12,012,800	+0.43(+1.48%)
Jan 11, 2005	29.46	29.50	28.98	29.06	11,190,400	-0.35(-1.19%)
Jan 10, 2005	29.40	29.85	29.32	29.41	10,266,400	+0.02(+0.07%)
Jan 07, 2005	29.50	29.75	28.85	29.39	17,024,800	+0.02(+0.07%)
Jan 06, 2005	30.11	30.17	29.25	29.37	12,319,200	-0.49(-1.66%)
Jan 05, 2005	30.09	30.45	29.86	29.86	7,133,200	-0.17(-0.55%)
Jan 04, 2005	31.11	31.19	29.68	30.03	15,030,800	-0.81(-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.