Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	4053	4106	4053	4106	4,544,600	+52.39(+1.29%)
Mar 30, 2006	4042	4068	4029	4053	4,328,800	+11.85(+0.29%)
Mar 29, 2006	4051	4068	4038	4041	4,082,000	-9.54(-0.24%)
Mar 28, 2006	4070	4080	4036	4051	3,278,600	+0.00(+0.00%)
Mar 27, 2006	4070	4080	4036	4051	0	-19.69(-0.48%)
Mar 25, 2006	4093	4098	4069	4070	3,444,600	-22.84(-0.56%)
Mar 24, 2006	4075	4100	4070	4093	3,310,200	+17.43(+0.43%)
Mar 23, 2006	4056	4076	4046	4076	3,676,200	+21.12(+0.52%)
Mar 22, 2006	4059	4068	4039	4055	3,421,400	-4.28(-0.11%)
Mar 21, 2006	4083	4107	4054	4059	3,258,600	+0.00(+0.00%)
Mar 20, 2006	4083	4107	4054	4059	0	-23.81(-0.58%)
Mar 18, 2006	4047	4106	4046	4083	7,429,400	+36.20(+0.89%)
Mar 17, 2006	4032	4054	4028	4047	2,665,200	+14.88(+0.37%)
Mar 16, 2006	3966	4032	3966	4032	5,072,600	+66.24(+1.67%)
Mar 15, 2006	3990	3996	3958	3966	3,652,600	-24.89(-0.62%)
Mar 14, 2006	3946	3991	3936	3990	4,011,000	+0.00(+0.00%)
Mar 13, 2006	3946	3991	3936	3990	0	+44.39(+1.12%)
Mar 11, 2006	3935	3954	3921	3946	2,467,400	+10.61(+0.27%)
Mar 10, 2006	3907	3936	3903	3935	2,581,400	+28.86(+0.74%)
Mar 09, 2006	3982	4002	3878	3907	5,535,800	-80.48(-2.02%)
Mar 08, 2006	4066	4066	3970	3987	4,898,000	-77.11(-1.90%)
Mar 07, 2006	4033	4086	4032	4064	4,664,400	+0.00(+0.00%)
Mar 06, 2006	4033	4086	4032	4064	0	+31.24(+0.77%)
Mar 04, 2006	4010	4055	4005	4033	3,355,000	+23.21(+0.58%)
Mar 03, 2006	4049	4072	3978	4010	6,502,800	-40.25(-0.99%)
Mar 02, 2006	4069	4082	4050	4050	5,102,400	-18.50(-0.45%)
Mar 01, 2006	4153	4162	4059	4068	8,740,200	-84.82(-2.04%)
Feb 28, 2006	4136	4153	4128	4153	3,126,200	+0.00(+0.00%)
Feb 27, 2006	4136	4153	4128	4153	0	+17.70(+0.43%)
Feb 25, 2006	4146	4171	4125	4136	2,991,000	-11.03(-0.27%)
Feb 24, 2006	4135	4147	4120	4147	3,904,800	+12.07(+0.29%)
Feb 23, 2006	4159	4167	4120	4135	4,539,400	-24.04(-0.58%)
Feb 22, 2006	4134	4171	4130	4159	3,947,400	+25.39(+0.61%)
Feb 21, 2006	4082	4143	4077	4133	3,199,000	+0.00(+0.00%)
Feb 20, 2006	4082	4143	4077	4133	0	+53.73(+1.32%)
Feb 18, 2006	4064	4092	4050	4079	4,544,200	+15.33(+0.38%)
Feb 17, 2006	3982	4064	3982	4064	4,615,000	+84.99(+2.14%)
Feb 16, 2006	3959	4004	3957	3979	4,449,200	+20.12(+0.51%)
Feb 15, 2006	3990	4014	3945	3959	5,993,000	-32.14(-0.81%)
Feb 14, 2006	4023	4024	3975	3991	4,044,000	+0.00(+0.00%)
Feb 13, 2006	4023	4024	3975	3991	0	-31.31(-0.78%)
Feb 11, 2006	4032	4033	4010	4022	2,779,200	-10.09(-0.25%)
Feb 10, 2006	3982	4033	3979	4033	3,285,000	+50.26(+1.26%)
Feb 09, 2006	4009	4010	3947	3982	5,660,800	-28.42(-0.71%)
Feb 08, 2006	4017	4025	3999	4011	5,114,000	-6.63(-0.17%)
Feb 07, 2006	3953	4019	3945	4017	3,675,000	+0.00(+0.00%)
Feb 06, 2006	3953	4019	3945	4017	0	+63.89(+1.62%)
Feb 04, 2006	3982	3998	3931	3953	5,095,800	-28.79(-0.72%)
Feb 03, 2006	4035	4042	3982	3982	6,896,000	-53.27(-1.32%)
Feb 02, 2006	3969	4036	3946	4036	5,189,000	+66.17(+1.67%)
Feb 01, 2006	4003	4020	3967	3969	4,763,800	-33.28(-0.83%)
Jan 31, 2006	3956	4003	3954	4003	4,323,400	+0.00(+0.00%)
Jan 30, 2006	3956	4003	3954	4003	0	+46.38(+1.17%)
Jan 28, 2006	3897	3970	3890	3956	7,090,800	+60.13(+1.54%)
Jan 27, 2006	3882	3898	3869	3896	4,757,400	+14.56(+0.38%)
Jan 26, 2006	3882	3902	3874	3882	4,630,000	+0.14(+0.00%)
Jan 25, 2006	3875	3890	3873	3881	4,739,200	+9.00(+0.23%)
Jan 24, 2006	3847	3872	3805	3872	3,018,800	+0.00(+0.00%)
Jan 23, 2006	3847	3872	3805	3872	0	+25.46(+0.66%)
Jan 21, 2006	3835	3873	3835	3847	4,129,600	+14.94(+0.39%)
Jan 20, 2006	3770	3847	3770	3832	3,807,400	+61.74(+1.64%)
Jan 19, 2006	3799	3805	3717	3770	3,903,000	-29.47(-0.78%)
Jan 18, 2006	3822	3827	3778	3800	3,138,000	-22.46(-0.59%)
Jan 17, 2006	3792	3826	3778	3822	3,935,200	+0.00(+0.00%)
Jan 16, 2006	3792	3826	3778	3822	0	+30.42(+0.80%)
Jan 14, 2006	3825	3827	3785	3792	4,894,800	-38.45(-1.00%)
Jan 13, 2006	3800	3836	3782	3830	4,995,000	+30.23(+0.80%)
Jan 12, 2006	3789	3808	3774	3800	4,826,600	+11.15(+0.29%)
Jan 11, 2006	3815	3832	3785	3789	4,723,400	-26.61(-0.70%)
Jan 10, 2006	3773	3831	3773	3815	4,487,600	+0.00(+0.00%)
Jan 09, 2006	3773	3831	3773	3815	0	+43.00(+1.14%)
Jan 06, 2006	3759	3773	3749	3772	3,686,200	+8.59(+0.23%)
Jan 05, 2006	3721	3770	3721	3764	4,567,600	+46.47(+1.25%)
Jan 04, 2006	3682	3717	3681	3717	4,852,800	+35.07(+0.95%)
Jan 03, 2006	3667	3695	3654	3682	1,894,600	+0.00(+0.00%)
Jan 02, 2006	3667	3695	3654	3682	0	+15.32(+0.42%)
Dec 30, 2005	3656	3675	3651	3667	2,093,200	+14.37(+0.39%)
Dec 29, 2005	3640	3653	3627	3653	1,478,000	+12.05(+0.33%)
Dec 28, 2005	3622	3644	3613	3641	1,143,000	+0.00(+0.00%)
Dec 27, 2005	3622	3644	3613	3641	0	+19.24(+0.53%)
Dec 24, 2005	3625	3637	3621	3621	1,824,400	-3.78(-0.10%)
Dec 23, 2005	3588	3628	3587	3625	2,347,200	+38.67(+1.08%)
Dec 22, 2005	3587	3609	3566	3586	5,918,400	-0.35(-0.01%)
Dec 21, 2005	3573	3588	3561	3587	2,758,800	+15.44(+0.43%)
Dec 20, 2005	3585	3586	3562	3571	3,444,600	+0.00(+0.00%)
Dec 19, 2005	3585	3586	3562	3571	0	-15.23(-0.42%)
Dec 17, 2005	3577	3594	3567	3587	4,318,600	+8.75(+0.24%)
Dec 16, 2005	3581	3595	3572	3578	3,059,400	-4.13(-0.12%)
Dec 15, 2005	3581	3593	3570	3582	3,261,000	+0.72(+0.02%)
Dec 14, 2005	3558	3595	3555	3581	4,292,400	+23.34(+0.66%)
Dec 13, 2005	3591	3605	3550	3558	2,946,000	+0.00(+0.00%)
Dec 12, 2005	3591	3605	3550	3558	0	-33.10(-0.92%)
Dec 10, 2005	3617	3617	3580	3591	4,248,200	+0.00(+0.00%)
Dec 09, 2005	3617	3617	3580	3591	0	-26.40(-0.73%)
Dec 08, 2005	3582	3617	3548	3617	5,637,200	+41.28(+1.15%)
Dec 07, 2005	3565	3578	3563	3576	4,515,200	+11.48(+0.32%)
Dec 06, 2005	3570	3574	3559	3565	4,051,200	+0.00(+0.00%)
Dec 05, 2005	3570	3574	3559	3565	0	-5.31(-0.15%)
Dec 03, 2005	3547	3574	3547	3570	4,950,600	+22.88(+0.65%)
Dec 02, 2005	3493	3547	3489	3547	4,706,800	+53.74(+1.54%)
Dec 01, 2005	3496	3500	3480	3493	4,440,600	-3.10(-0.09%)
Nov 30, 2005	3494	3507	3475	3496	2,394,800	+2.31(+0.07%)
Nov 29, 2005	3493	3522	3492	3494	3,118,400	+0.00(+0.00%)
Nov 28, 2005	3493	3522	3492	3494	0	+0.82(+0.02%)
Nov 26, 2005	3475	3501	3468	3493	3,130,400	+18.89(+0.54%)
Nov 25, 2005	3464	3490	3463	3474	2,703,400	+11.43(+0.33%)
Nov 24, 2005	3420	3476	3420	3463	4,049,000	+44.25(+1.29%)
Nov 23, 2005	3391	3429	3391	3419	3,608,000	+27.37(+0.81%)
Nov 22, 2005	3401	3417	3389	3391	3,398,600	+0.00(+0.00%)
Nov 21, 2005	3401	3417	3389	3391	0	-10.23(-0.30%)
Nov 19, 2005	3393	3419	3393	3402	3,707,200	+8.78(+0.26%)
Nov 18, 2005	3350	3394	3350	3393	4,430,000	+43.54(+1.30%)
Nov 17, 2005	3351	3361	3339	3349	3,925,400	-0.74(-0.02%)
Nov 16, 2005	3352	3362	3334	3350	3,180,000	-2.34(-0.07%)
Nov 15, 2005	3340	3363	3327	3352	2,848,600	+0.00(+0.00%)
Nov 14, 2005	3340	3363	3327	3352	0	+10.65(+0.32%)
Nov 12, 2005	3332	3343	3328	3342	3,494,000	+9.77(+0.29%)
Nov 11, 2005	3322	3333	3311	3332	3,619,600	+5.56(+0.17%)
Nov 10, 2005	3346	3349	3325	3326	3,009,200	-19.97(-0.60%)
Nov 09, 2005	3362	3362	3345	3346	3,656,400	-15.67(-0.47%)
Nov 08, 2005	3355	3362	3335	3362	2,878,600	+0.00(+0.00%)
Nov 07, 2005	3355	3362	3335	3362	0	+7.32(+0.22%)
Nov 05, 2005	3330	3357	3330	3355	3,855,000	+20.81(+0.62%)
Nov 04, 2005	3316	3335	3294	3334	5,260,200	+18.88(+0.57%)
Nov 03, 2005	3299	3359	3298	3315	6,823,800	+0.00(+0.00%)
Nov 02, 2005	3299	3359	3298	3315	0	+16.30(+0.49%)
Nov 01, 2005	3200	3299	3200	3299	5,637,600	+0.00(+0.00%)
Oct 31, 2005	3200	3299	3200	3299	0	+96.34(+3.01%)
Oct 28, 2005	3191	3202	3162	3202	2,919,200	+11.62(+0.36%)
Oct 27, 2005	3197	3231	3181	3191	4,249,400	-4.42(-0.14%)
Oct 26, 2005	3167	3209	3167	3195	0	+0.00(+0.00%)
Oct 25, 2005	3167	3209	3167	3195	3,304,200	+28.93(+0.91%)
Oct 24, 2005	3134	3171	3124	3166	2,480,200	+27.92(+0.89%)
Oct 21, 2005	3153	3153	3121	3138	3,329,800	-15.63(-0.50%)
Oct 20, 2005	3155	3198	3145	3154	4,307,400	-1.02(-0.03%)
Oct 19, 2005	3220	3220	3100	3155	7,129,200	-65.21(-2.03%)
Oct 18, 2005	3227	3258	3212	3220	3,922,600	-6.51(-0.20%)
Oct 17, 2005	3202	3260	3202	3227	4,017,400	+25.10(+0.78%)
Oct 14, 2005	3242	3242	3163	3202	6,404,200	-40.54(-1.25%)
Oct 13, 2005	3350	3350	3238	3242	6,262,000	-107.81(-3.22%)
Oct 12, 2005	3352	3362	3347	3350	4,726,800	-1.53(-0.05%)
Oct 11, 2005	3350	3368	3342	3352	4,045,200	+1.79(+0.05%)
Oct 10, 2005	3338	3387	3336	3350	4,421,200	+13.01(+0.39%)
Oct 07, 2005	3354	3354	3334	3337	3,776,400	-16.41(-0.49%)
Oct 06, 2005	3439	3439	3316	3353	5,761,400	-86.09(-2.50%)
Oct 05, 2005	3494	3494	3438	3439	3,869,600	-55.06(-1.58%)
Oct 04, 2005	3504	3510	3485	3494	3,391,000	-9.59(-0.27%)
Oct 03, 2005	3457	3505	3457	3504	3,814,800	+46.40(+1.34%)
Sep 30, 2005	3424	3457	3420	3457	3,326,400	+33.60(+0.98%)
Sep 29, 2005	3423	3426	3405	3424	3,236,600	+0.77(+0.02%)
Sep 28, 2005	3387	3431	3381	3423	4,549,400	+35.98(+1.06%)
Sep 27, 2005	3378	3397	3374	3387	3,395,000	+9.80(+0.29%)
Sep 26, 2005	3380	3383	3360	3377	3,425,200	-2.49(-0.07%)
Sep 23, 2005	3388	3410	3358	3380	4,890,200	-8.09(-0.24%)
Sep 22, 2005	3399	3430	3383	3388	4,182,800	-11.66(-0.34%)
Sep 21, 2005	3427	3429	3394	3400	4,425,800	-27.36(-0.80%)
Sep 20, 2005	3421	3430	3415	3427	3,309,400	+6.02(+0.18%)
Sep 19, 2005	3430	3432	3406	3421	2,231,200	-9.41(-0.27%)
Sep 16, 2005	3399	3430	3397	3430	6,038,400	+31.88(+0.94%)
Sep 15, 2005	3406	3435	3391	3398	3,483,000	-7.16(-0.21%)
Sep 14, 2005	3389	3421	3377	3406	3,899,200	+16.34(+0.48%)
Sep 13, 2005	3401	3407	3384	3389	3,430,000	-12.31(-0.36%)
Sep 12, 2005	3366	3416	3366	3402	2,626,600	+37.00(+1.10%)
Sep 09, 2005	3334	3368	3328	3365	2,558,200	+29.33(+0.88%)
Sep 08, 2005	3330	3346	3320	3335	3,402,600	+5.70(+0.17%)
Sep 07, 2005	3307	3330	3275	3330	2,655,200	+22.36(+0.68%)
Sep 06, 2005	3315	3319	3294	3307	2,871,000	-7.55(-0.23%)
Sep 05, 2005	3334	3343	3308	3315	1,938,000	-19.25(-0.58%)
Sep 02, 2005	3316	3340	3300	3334	3,693,000	+22.82(+0.69%)
Sep 01, 2005	3285	3316	3285	3311	4,562,200	+25.90(+0.79%)
Aug 31, 2005	3261	3293	3261	3285	3,131,200	+23.92(+0.73%)
Aug 30, 2005	3250	3262	3233	3261	2,523,200	+12.93(+0.40%)
Aug 29, 2005	3226	3248	3214	3248	1,836,800	+22.18(+0.69%)
Aug 26, 2005	3232	3258	3220	3226	2,371,000	-10.36(-0.32%)
Aug 25, 2005	3196	3238	3177	3237	3,081,600	+40.62(+1.27%)
Aug 24, 2005	3215	3215	3173	3196	2,961,600	-18.54(-0.58%)
Aug 23, 2005	3210	3223	3205	3214	2,777,800	+3.50(+0.11%)
Aug 22, 2005	3180	3211	3177	3211	2,369,600	+31.37(+0.99%)
Aug 19, 2005	3156	3180	3142	3180	3,099,000	+24.96(+0.79%)
Aug 18, 2005	3191	3192	3147	3155	3,172,400	-36.64(-1.15%)
Aug 17, 2005	3227	3228	3165	3191	4,173,800	-35.86(-1.11%)
Aug 16, 2005	3235	3240	3220	3227	3,133,400	-8.08(-0.25%)
Aug 15, 2005	3238	3255	3234	3235	0	+0.00(+0.00%)
Aug 12, 2005	3238	3255	3234	3235	2,032,600	-3.54(-0.11%)
Aug 11, 2005	3261	3271	3231	3239	2,656,600	-21.89(-0.67%)
Aug 10, 2005	3220	3265	3219	3261	3,668,000	+40.38(+1.25%)
Aug 09, 2005	3186	3223	3178	3220	2,393,200	+34.34(+1.08%)
Aug 08, 2005	3184	3191	3177	3186	2,512,400	+2.18(+0.07%)
Aug 05, 2005	3204	3207	3182	3184	2,296,200	-19.92(-0.62%)
Aug 04, 2005	3205	3213	3185	3204	3,989,400	-0.48(-0.01%)
Aug 03, 2005	3167	3205	3167	3204	3,592,400	+37.29(+1.18%)
Aug 02, 2005	3166	3181	3166	3167	3,190,000	+0.67(+0.02%)
Aug 01, 2005	3126	3166	3124	3166	3,041,600	+39.99(+1.28%)
Jul 29, 2005	3108	3142	3104	3126	3,719,800	+20.06(+0.65%)
Jul 28, 2005	3080	3106	3079	3106	3,347,400	+25.78(+0.84%)
Jul 27, 2005	3063	3085	3063	3080	3,394,400	+17.48(+0.57%)
Jul 26, 2005	3070	3071	3052	3063	3,477,800	-8.74(-0.28%)
Jul 25, 2005	3054	3072	3048	3072	2,707,000	+23.13(+0.76%)
Jul 22, 2005	3057	3060	3038	3048	2,457,800	-7.87(-0.26%)
Jul 21, 2005	3072	3072	3054	3056	2,970,200	-15.47(-0.50%)
Jul 20, 2005	3090	3090	3061	3072	3,094,400	-18.07(-0.58%)
Jul 19, 2005	3073	3090	3054	3090	3,210,400	+16.15(+0.53%)
Jul 18, 2005	3069	3088	3069	3074	1,907,000	+5.62(+0.18%)
Jul 15, 2005	3092	3092	3067	3068	2,486,000	-24.29(-0.79%)
Jul 14, 2005	3070	3098	3069	3092	2,622,200	+22.63(+0.74%)
Jul 13, 2005	3056	3076	3056	3070	3,310,200	+14.39(+0.47%)
Jul 12, 2005	3072	3082	3051	3055	3,045,600	-16.24(-0.53%)
Jul 11, 2005	3095	3120	3069	3072	2,604,800	-23.90(-0.77%)
Jul 08, 2005	3066	3097	3066	3096	1,943,200	+30.30(+0.99%)
Jul 07, 2005	3084	3087	2968	3065	4,381,200	-18.96(-0.61%)
Jul 06, 2005	3100	3106	3072	3084	1,752,800	-15.32(-0.49%)
Jul 05, 2005	3076	3100	3073	3100	2,084,200	+27.94(+0.91%)
Jul 04, 2005	3089	3114	3067	3072	2,128,000	-17.80(-0.58%)
Jul 01, 2005	3050	3090	3045	3089	3,344,400	+39.48(+1.29%)
Jun 30, 2005	3028	3050	3022	3050	3,013,600	+21.87(+0.72%)
Jun 29, 2005	3022	3032	3018	3028	3,639,000	+10.56(+0.35%)
Jun 28, 2005	2973	3019	2973	3017	2,869,200	+44.64(+1.50%)
Jun 27, 2005	2966	2979	2959	2973	2,665,600	+7.36(+0.25%)
Jun 24, 2005	2991	2997	2949	2965	2,441,000	-28.18(-0.94%)
Jun 23, 2005	3007	3021	2987	2994	3,193,400	-13.02(-0.43%)
Jun 22, 2005	3030	3042	3002	3007	3,070,600	-23.21(-0.77%)
Jun 21, 2005	3030	3050	3025	3030	2,113,200	-0.34(-0.01%)
Jun 20, 2005	3018	3034	2998	3030	2,319,600	+9.57(+0.32%)
Jun 17, 2005	2986	3021	2986	3021	2,499,000	+34.81(+1.17%)
Jun 16, 2005	2948	3001	2948	2986	3,969,200	+37.87(+1.28%)
Jun 15, 2005	2931	2959	2930	2948	4,177,000	+17.21(+0.59%)
Jun 14, 2005	2915	2933	2899	2931	3,354,200	+16.05(+0.55%)
Jun 13, 2005	2908	2919	2900	2915	3,362,200	+3.76(+0.13%)
Jun 10, 2005	2872	2919	2872	2911	2,714,800	+40.12(+1.40%)
Jun 09, 2005	2850	2874	2842	2871	2,975,800	+23.06(+0.81%)
Jun 08, 2005	2830	2855	2810	2848	3,701,600	+17.86(+0.63%)
Jun 07, 2005	2834	2839	2820	2830	3,809,400	-4.33(-0.15%)
Jun 06, 2005	2823	2836	2821	2834	2,782,800	+11.56(+0.41%)
Jun 03, 2005	2832	2841	2818	2823	2,905,400	-9.57(-0.34%)
Jun 02, 2005	2832	2856	2831	2832	3,220,600	+1.37(+0.05%)
Jun 01, 2005	2792	2835	2791	2831	3,386,200	+39.50(+1.42%)
May 31, 2005	2785	2810	2785	2791	4,131,800	+6.29(+0.23%)
May 30, 2005	2763	2786	2755	2785	1,809,600	+24.33(+0.88%)
May 27, 2005	2692	2762	2690	2761	4,197,000	+68.23(+2.53%)
May 26, 2005	2693	2693	2693	2693	0	+0.00(+0.00%)
May 25, 2005	2677	2698	2676	2693	2,362,600	+15.95(+0.60%)
May 24, 2005	2681	2691	2675	2677	1,792,600	-3.55(-0.13%)
May 23, 2005	2678	2685	2669	2680	2,184,400	+1.87(+0.07%)
May 20, 2005	2632	2680	2630	2678	2,829,000	+45.94(+1.75%)
May 19, 2005	2614	2635	2607	2632	2,190,000	+22.91(+0.88%)
May 18, 2005	2576	2614	2572	2609	2,996,400	+34.00(+1.32%)
May 17, 2005	2595	2596	2571	2575	1,851,200	-19.16(-0.74%)
May 16, 2005	2595	2595	2595	2595	0	+0.00(+0.00%)
May 13, 2005	2604	2604	2584	2595	2,358,600	-9.17(-0.35%)
May 12, 2005	2594	2607	2591	2604	2,030,200	+9.36(+0.36%)
May 11, 2005	2587	2604	2584	2594	2,523,800	+5.87(+0.23%)
May 10, 2005	2583	2603	2579	2589	3,320,800	+6.14(+0.24%)
May 09, 2005	2538	2583	2536	2582	2,075,800	+44.23(+1.74%)
May 06, 2005	2551	2556	2516	2538	3,992,800	-12.68(-0.50%)
May 05, 2005	2551	2551	2551	2551	0	+0.00(+0.00%)
May 04, 2005	2559	2566	2540	2551	2,981,400	-8.33(-0.33%)
May 03, 2005	2578	2586	2545	2559	2,250,000	-19.10(-0.74%)
May 02, 2005	2566	2590	2566	2578	1,484,400	+12.26(+0.48%)
Apr 29, 2005	2577	2577	2549	2566	5,218,200	-11.08(-0.43%)
Apr 28, 2005	2591	2610	2569	2577	2,564,600	-14.28(-0.55%)
Apr 27, 2005	2652	2655	2591	2591	3,819,200	-60.47(-2.28%)
Apr 26, 2005	2644	2660	2644	2652	3,373,400	+7.37(+0.28%)
Apr 25, 2005	2633	2650	2630	2644	2,209,600	+10.57(+0.40%)
Apr 22, 2005	2614	2648	2614	2634	2,463,400	+19.73(+0.75%)
Apr 21, 2005	2609	2644	2604	2614	2,557,400	+1.67(+0.06%)
Apr 20, 2005	2588	2632	2588	2612	2,054,200	+25.84(+1.00%)
Apr 19, 2005	2581	2604	2580	2587	2,423,400	+9.68(+0.38%)
Apr 18, 2005	2657	2657	2563	2577	3,568,200	-82.42(-3.10%)
Apr 15, 2005	2705	2705	2656	2659	2,489,600	-45.94(-1.70%)
Apr 14, 2005	2730	2730	2705	2705	2,381,200	-25.00(-0.92%)
Apr 13, 2005	2713	2730	2704	2730	2,248,600	+18.88(+0.70%)
Apr 12, 2005	2707	2714	2694	2711	2,449,200	+4.75(+0.18%)
Apr 11, 2005	2711	2718	2694	2707	1,933,800	-4.41(-0.16%)
Apr 08, 2005	2701	2718	2697	2711	1,636,800	+10.31(+0.38%)
Apr 07, 2005	2706	2713	2692	2701	2,403,000	-4.70(-0.17%)
Apr 06, 2005	2700	2714	2700	2706	1,883,400	+5.33(+0.20%)
Apr 05, 2005	2677	2703	2671	2700	1,966,800	+22.49(+0.84%)
Apr 04, 2005	2671	2678	2671	2678	2,136,000	+6.64(+0.25%)
Apr 02, 2005	2636	2671	2636	2671	2,474,800	+38.14(+1.45%)

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.