Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.18	39.85	38.75	39.54	851,031	+0.20(+0.51%)
Dec 29, 2005	39.85	40.22	39.28	39.34	801,763	-0.50(-1.26%)
Dec 28, 2005	39.48	40.35	39.30	39.85	857,254	+0.82(+2.09%)
Dec 27, 2005	40.13	40.14	38.68	39.03	1,312,071	-1.10(-2.73%)
Dec 23, 2005	40.82	40.82	39.63	40.12	1,167,510	-0.69(-1.68%)
Dec 22, 2005	41.32	41.34	40.58	40.81	1,545,443	+0.11(+0.27%)
Dec 21, 2005	40.72	40.96	40.22	40.70	1,013,743	+0.29(+0.73%)
Dec 20, 2005	39.72	40.61	39.62	40.41	1,649,164	+0.73(+1.83%)
Dec 19, 2005	40.11	40.76	39.68	39.68	1,727,603	-0.32(-0.79%)
Dec 16, 2005	41.75	41.83	39.98	40.00	1,939,972	-1.80(-4.30%)
Dec 15, 2005	41.80	41.96	41.07	41.80	1,979,386	+0.00(+0.00%)
Dec 14, 2005	41.35	41.83	40.86	41.80	1,300,791	+0.30(+0.72%)
Dec 13, 2005	41.57	42.34	41.40	41.50	2,761,702	+0.12(+0.30%)
Dec 12, 2005	40.88	41.50	40.78	41.37	3,569,041	+1.57(+3.95%)
Dec 09, 2005	40.18	40.29	39.29	39.80	1,572,151	-0.86(-2.11%)
Dec 08, 2005	39.84	40.73	39.84	40.66	2,675,484	+0.93(+2.35%)
Dec 07, 2005	40.11	40.42	39.34	39.72	1,721,510	-0.23(-0.58%)
Dec 06, 2005	40.00	40.43	39.88	39.95	2,124,855	-0.12(-0.29%)
Dec 05, 2005	39.99	40.23	39.86	40.07	2,000,908	+0.47(+1.19%)
Dec 02, 2005	40.10	40.41	39.15	39.60	1,643,460	-0.35(-0.87%)
Dec 01, 2005	39.48	39.95	38.94	39.95	2,613,122	+0.66(+1.69%)
Nov 30, 2005	39.75	40.12	39.28	39.28	3,415,145	-0.53(-1.34%)
Nov 29, 2005	39.91	40.34	39.61	39.81	1,572,670	+0.10(+0.25%)
Nov 28, 2005	41.58	41.59	39.47	39.71	1,989,369	-1.87(-4.49%)
Nov 25, 2005	40.69	41.61	40.66	41.58	783,093	+0.86(+2.12%)
Nov 23, 2005	40.38	41.29	39.95	40.72	1,497,213	-0.18(-0.43%)
Nov 22, 2005	41.03	41.07	40.55	40.89	1,631,143	+0.54(+1.34%)
Nov 21, 2005	38.76	40.35	38.76	40.35	1,982,757	+1.60(+4.12%)
Nov 18, 2005	38.80	39.06	38.24	38.76	1,290,938	+0.04(+0.10%)
Nov 17, 2005	39.26	39.45	38.38	38.72	1,781,149	-0.29(-0.75%)
Nov 16, 2005	37.25	39.14	36.78	39.01	2,849,476	+1.95(+5.27%)
Nov 15, 2005	36.96	37.79	36.78	37.06	1,865,034	+0.10(+0.27%)
Nov 14, 2005	37.29	37.86	36.06	36.96	2,110,334	+0.39(+1.05%)
Nov 11, 2005	36.00	36.95	35.48	36.58	1,151,433	+0.57(+1.59%)
Nov 10, 2005	36.68	36.68	35.43	36.00	1,958,642	-0.86(-2.34%)
Nov 09, 2005	36.95	37.95	36.24	36.87	1,719,306	-0.25(-0.66%)
Nov 08, 2005	36.83	37.63	36.14	37.11	2,025,801	+0.33(+0.90%)
Nov 07, 2005	38.11	38.10	36.37	36.78	2,231,947	-1.32(-3.46%)
Nov 04, 2005	39.35	39.45	37.73	38.10	1,806,302	-1.24(-3.16%)
Nov 03, 2005	39.84	40.41	39.05	39.34	2,595,878	-0.17(-0.43%)
Nov 02, 2005	39.26	39.88	38.88	39.51	1,666,148	+0.45(+1.15%)
Nov 01, 2005	38.57	39.22	38.18	39.07	2,033,321	+0.46(+1.20%)
Oct 31, 2005	38.68	39.57	38.04	38.60	1,673,409	-0.01(-0.02%)
Oct 28, 2005	37.38	38.80	36.64	38.61	1,388,824	+1.36(+3.64%)
Oct 27, 2005	38.84	39.22	37.04	37.25	1,537,664	-1.47(-3.78%)
Oct 26, 2005	38.80	39.71	38.33	38.72	2,154,286	-0.24(-0.61%)
Oct 25, 2005	37.79	39.07	37.71	38.96	1,914,042	+1.27(+3.38%)
Oct 24, 2005	36.05	37.80	35.88	37.69	1,664,204	+1.64(+4.54%)
Oct 21, 2005	35.09	36.72	35.09	36.05	1,617,659	+0.57(+1.61%)
Oct 20, 2005	37.93	37.95	35.01	35.48	3,181,124	-2.61(-6.84%)
Oct 19, 2005	38.06	38.19	36.66	38.09	3,148,193	-0.32(-0.82%)
Oct 18, 2005	39.43	39.98	38.37	38.40	1,921,562	-1.73(-4.31%)
Oct 17, 2005	39.55	40.45	39.45	40.13	2,484,248	+1.12(+2.87%)
Oct 14, 2005	37.68	39.42	37.31	39.01	2,925,841	+1.34(+3.56%)
Oct 13, 2005	38.40	38.40	36.47	37.67	2,809,932	-0.72(-1.87%)
Oct 12, 2005	39.72	40.10	38.33	38.39	2,237,263	-1.44(-3.62%)
Oct 11, 2005	39.14	40.30	39.14	39.83	2,843,512	+1.36(+3.53%)
Oct 10, 2005	38.95	39.04	37.99	38.47	2,017,633	-0.65(-1.66%)
Oct 07, 2005	38.48	39.38	38.40	39.12	2,363,024	+1.05(+2.76%)
Oct 06, 2005	39.26	39.67	37.35	38.07	4,588,230	-1.94(-4.84%)
Oct 05, 2005	42.09	42.63	39.91	40.01	4,684,301	-2.08(-4.95%)
Oct 04, 2005	43.04	43.05	41.72	42.09	2,498,121	-1.03(-2.38%)
Oct 03, 2005	42.50	43.18	42.50	43.12	1,327,499	+0.76(+1.78%)
Sep 30, 2005	43.33	43.46	42.34	42.36	1,706,729	-0.98(-2.26%)
Sep 29, 2005	42.73	43.39	42.73	43.34	1,401,789	+0.80(+1.89%)
Sep 28, 2005	41.70	42.64	41.26	42.54	1,266,045	+0.85(+2.04%)
Sep 27, 2005	41.77	41.77	41.15	41.69	1,230,779	-0.20(-0.48%)
Sep 26, 2005	40.49	41.96	40.49	41.89	1,837,159	+0.73(+1.76%)
Sep 23, 2005	41.16	41.26	40.57	41.16	1,875,795	-0.25(-0.61%)
Sep 22, 2005	41.92	42.02	40.31	41.42	2,459,874	-0.31(-0.74%)
Sep 21, 2005	42.07	42.42	41.57	41.73	3,819,397	+0.32(+0.78%)
Sep 20, 2005	41.73	41.85	40.82	41.40	2,316,220	-0.46(-1.09%)
Sep 19, 2005	41.65	42.23	41.33	41.86	3,632,311	+1.83(+4.57%)
Sep 16, 2005	40.30	40.72	39.85	40.03	3,249,969	-0.33(-0.82%)
Sep 15, 2005	40.30	40.48	39.71	40.36	2,241,152	+0.25(+0.63%)
Sep 14, 2005	39.61	40.29	39.44	40.11	2,840,530	+0.73(+1.84%)
Sep 13, 2005	39.60	40.05	39.34	39.38	2,737,198	-0.22(-0.55%)
Sep 12, 2005	40.05	40.09	39.37	39.60	2,502,788	-0.45(-1.12%)
Sep 09, 2005	39.53	40.05	39.18	40.05	5,604,177	+0.58(+1.47%)
Sep 08, 2005	39.64	39.87	39.41	39.47	3,525,348	+0.02(+0.04%)
Sep 07, 2005	40.08	40.37	39.37	39.45	3,790,485	-0.62(-1.56%)
Sep 06, 2005	39.95	40.49	39.42	40.08	3,886,686	+0.13(+0.33%)
Sep 02, 2005	41.41	41.42	39.48	39.95	5,167,512	-1.47(-3.54%)
Sep 01, 2005	41.34	41.58	39.72	41.41	10,617,016	+3.31(+8.68%)
Aug 31, 2005	37.37	38.47	37.29	38.10	2,315,831	+0.83(+2.21%)
Aug 30, 2005	37.06	38.08	36.99	37.28	3,084,145	+0.34(+0.92%)
Aug 29, 2005	37.41	37.54	36.43	36.94	2,330,611	+0.32(+0.88%)
Aug 26, 2005	35.91	37.42	35.86	36.61	4,872,814	+0.89(+2.50%)
Aug 25, 2005	35.30	35.82	35.19	35.72	1,736,290	+0.42(+1.18%)
Aug 24, 2005	35.09	35.67	34.96	35.30	2,209,128	+0.39(+1.10%)
Aug 23, 2005	35.02	35.09	34.01	34.92	2,428,109	+0.09(+0.27%)
Aug 22, 2005	35.09	35.36	34.57	34.82	2,225,205	+0.02(+0.04%)
Aug 19, 2005	34.32	34.95	34.21	34.81	2,532,479	+0.92(+2.71%)
Aug 18, 2005	33.47	34.09	33.08	33.89	2,822,509	+0.32(+0.96%)
Aug 17, 2005	34.47	35.52	33.32	33.57	5,023,340	-0.90(-2.62%)
Aug 16, 2005	34.90	35.05	34.38	34.47	3,282,900	-0.29(-0.82%)
Aug 15, 2005	35.79	35.79	34.45	34.75	6,890,189	+1.31(+3.92%)
Aug 12, 2005	33.17	33.45	32.87	33.44	2,554,649	+0.39(+1.17%)
Aug 11, 2005	32.59	33.40	32.55	33.06	2,416,959	+0.59(+1.81%)
Aug 10, 2005	31.75	32.50	31.75	32.47	2,371,322	+0.92(+2.91%)
Aug 09, 2005	31.66	31.76	31.25	31.55	2,362,246	+0.08(+0.27%)
Aug 08, 2005	31.08	32.39	31.05	31.47	3,695,321	+0.75(+2.44%)
Aug 05, 2005	31.35	31.35	30.59	30.72	2,695,191	-0.59(-1.87%)
Aug 04, 2005	31.12	31.81	31.08	31.31	3,032,544	+0.15(+0.47%)
Aug 03, 2005	32.63	32.63	31.16	31.16	5,265,788	-1.67(-5.08%)
Aug 02, 2005	34.25	34.25	31.62	32.83	5,553,613	-1.11(-3.27%)
Aug 01, 2005	33.61	34.20	33.47	33.94	1,656,295	+0.52(+1.55%)
Jul 29, 2005	33.45	33.90	33.34	33.42	838,455	+0.16(+0.49%)
Jul 28, 2005	33.20	33.42	32.82	33.26	728,381	+0.09(+0.28%)
Jul 27, 2005	33.27	33.47	32.87	33.17	949,955	-0.06(-0.19%)
Jul 26, 2005	33.36	33.66	33.03	33.23	1,198,107	+0.04(+0.12%)
Jul 25, 2005	33.34	33.57	32.92	33.19	1,087,904	-0.14(-0.42%)
Jul 22, 2005	32.57	33.44	32.57	33.33	1,380,916	+0.95(+2.93%)
Jul 21, 2005	32.68	32.92	32.07	32.38	1,003,501	-0.49(-1.50%)
Jul 20, 2005	32.90	33.04	32.33	32.87	894,853	-0.02(-0.07%)
Jul 19, 2005	32.60	32.97	32.33	32.90	1,140,283	+0.32(+0.99%)
Jul 18, 2005	32.60	33.07	32.12	32.57	1,110,463	-0.03(-0.09%)
Jul 15, 2005	32.82	33.05	32.36	32.60	1,093,349	-0.13(-0.40%)
Jul 14, 2005	33.78	34.05	32.57	32.73	1,325,295	-0.93(-2.77%)
Jul 13, 2005	33.47	33.82	33.46	33.67	2,927,785	+0.19(+0.58%)
Jul 12, 2005	33.09	33.63	33.09	33.47	1,814,729	+0.55(+1.66%)
Jul 11, 2005	32.79	33.03	32.54	32.93	1,500,195	+0.14(+0.42%)
Jul 08, 2005	33.59	33.61	32.56	32.79	1,514,068	-0.65(-1.94%)
Jul 07, 2005	33.20	33.51	32.70	33.44	2,522,884	-0.40(-1.19%)
Jul 06, 2005	34.44	34.53	33.32	33.84	1,517,568	-0.41(-1.19%)
Jul 05, 2005	33.24	34.34	33.22	34.25	1,894,335	+0.87(+2.61%)
Jul 01, 2005	32.65	33.47	32.51	33.37	1,493,712	+0.92(+2.83%)
Jun 30, 2005	32.51	33.15	32.46	32.46	2,085,052	-0.09(-0.28%)
Jun 29, 2005	32.29	32.70	32.12	32.55	1,884,481	+0.27(+0.84%)
Jun 28, 2005	32.86	32.86	32.12	32.28	1,265,656	-0.58(-1.76%)
Jun 27, 2005	32.49	33.10	32.49	32.86	1,366,913	+0.50(+1.55%)
Jun 24, 2005	32.46	32.80	32.33	32.36	969,143	-0.09(-0.29%)
Jun 23, 2005	32.57	33.06	32.22	32.45	766,368	-0.05(-0.14%)
Jun 22, 2005	32.63	32.90	32.06	32.49	1,712,304	-0.04(-0.12%)
Jun 21, 2005	33.20	33.54	32.47	32.53	1,564,891	-0.67(-2.02%)
Jun 20, 2005	33.13	33.56	32.83	33.20	1,458,058	+0.16(+0.49%)
Jun 17, 2005	32.88	33.17	32.64	33.04	1,660,314	+0.35(+1.09%)
Jun 16, 2005	32.39	32.77	32.11	32.69	1,571,762	+0.39(+1.19%)
Jun 15, 2005	32.39	32.53	32.18	32.30	1,645,534	+0.00(+0.00%)
Jun 14, 2005	32.33	32.52	32.12	32.30	1,903,540	-0.08(-0.26%)
Jun 13, 2005	31.99	32.45	31.77	32.39	1,435,369	+0.23(+0.72%)
Jun 10, 2005	32.28	32.29	31.82	32.16	1,081,551	+0.01(+0.02%)
Jun 09, 2005	31.52	32.17	31.35	32.15	1,966,421	+0.65(+2.06%)
Jun 08, 2005	31.02	31.86	31.02	31.50	2,459,355	+0.48(+1.54%)
Jun 07, 2005	31.69	31.78	30.89	31.02	1,762,350	-0.86(-2.71%)
Jun 06, 2005	31.85	32.08	31.55	31.89	1,244,522	+0.19(+0.61%)
Jun 03, 2005	31.58	31.85	31.51	31.69	1,638,662	+0.13(+0.42%)
Jun 02, 2005	31.50	31.65	31.18	31.56	1,976,534	+0.08(+0.27%)
Jun 01, 2005	31.14	31.85	31.02	31.48	1,593,155	+0.52(+1.69%)
May 31, 2005	31.07	31.17	30.55	30.95	1,210,943	-0.12(-0.37%)
May 27, 2005	30.85	31.20	30.71	31.07	1,189,291	+0.27(+0.88%)
May 26, 2005	30.89	31.01	30.64	30.80	1,379,230	+0.00(+0.00%)
May 25, 2005	30.66	31.10	30.40	30.80	2,335,409	+0.03(+0.10%)
May 24, 2005	30.39	30.82	30.08	30.77	1,436,795	+0.49(+1.63%)
May 23, 2005	30.28	30.54	29.91	30.27	2,176,326	+0.00(+0.00%)
May 20, 2005	30.81	30.81	30.27	30.27	1,502,917	-0.52(-1.70%)
May 19, 2005	30.41	30.93	30.17	30.80	1,831,454	+0.39(+1.27%)
May 18, 2005	30.20	30.70	29.80	30.41	2,712,953	+0.47(+1.57%)
May 17, 2005	29.31	30.03	28.93	29.94	1,735,253	+0.58(+1.97%)
May 16, 2005	28.73	29.60	28.54	29.36	4,024,246	+0.63(+2.20%)
May 13, 2005	28.68	28.89	28.39	28.73	3,926,878	+0.05(+0.19%)
May 12, 2005	29.35	29.36	28.28	28.68	4,434,723	-0.76(-2.59%)
May 11, 2005	29.17	29.70	29.09	29.44	2,525,088	+0.27(+0.93%)
May 10, 2005	29.62	29.70	28.97	29.17	2,484,378	-0.45(-1.51%)
May 09, 2005	29.31	29.70	29.20	29.62	2,184,365	+0.19(+0.63%)
May 06, 2005	29.81	30.02	29.32	29.43	2,235,318	-0.22(-0.75%)
May 05, 2005	29.83	30.18	29.23	29.66	2,691,301	-0.18(-0.59%)
May 04, 2005	29.54	29.96	28.86	29.83	3,734,865	-0.22(-0.72%)
May 03, 2005	31.48	31.61	29.92	30.05	2,816,415	-1.42(-4.51%)
May 02, 2005	31.36	31.70	30.85	31.47	3,377,157	+0.11(+0.34%)
Apr 29, 2005	32.05	32.09	31.03	31.36	3,199,275	-0.69(-2.14%)
Apr 28, 2005	32.87	32.87	31.88	32.05	1,496,954	-0.83(-2.51%)
Apr 27, 2005	33.55	33.55	32.63	32.87	1,036,691	-0.69(-2.07%)
Apr 26, 2005	33.84	33.94	33.50	33.57	1,113,445	-0.46(-1.36%)
Apr 25, 2005	33.55	34.10	33.55	34.03	1,176,585	+0.69(+2.08%)
Apr 22, 2005	33.46	33.74	32.79	33.34	1,595,877	+0.04(+0.12%)
Apr 21, 2005	32.63	33.30	32.47	33.30	1,454,687	+0.75(+2.30%)
Apr 20, 2005	33.28	33.57	32.47	32.55	2,032,154	-0.73(-2.20%)
Apr 19, 2005	32.97	33.46	32.97	33.28	1,673,928	+0.69(+2.13%)
Apr 18, 2005	31.58	32.66	31.30	32.59	1,818,618	+0.81(+2.55%)
Apr 15, 2005	32.93	32.93	31.31	31.78	2,831,843	-1.16(-3.51%)
Apr 14, 2005	33.17	34.31	32.61	32.93	2,548,296	+0.63(+1.96%)
Apr 13, 2005	33.17	33.49	32.15	32.30	1,864,385	-0.86(-2.60%)
Apr 12, 2005	33.74	34.01	33.11	33.17	1,675,483	-0.66(-1.94%)
Apr 11, 2005	33.43	33.88	33.03	33.82	1,053,546	+0.39(+1.18%)
Apr 08, 2005	34.30	34.30	33.32	33.43	1,216,388	-0.87(-2.54%)
Apr 07, 2005	34.71	34.89	33.81	34.30	2,190,718	-0.38(-1.09%)
Apr 06, 2005	34.32	34.88	34.01	34.68	2,023,597	+0.35(+1.03%)
Apr 05, 2005	34.27	34.55	33.91	34.32	2,291,197	+0.05(+0.16%)
Apr 04, 2005	34.67	34.77	33.74	34.27	2,538,961	+0.24(+0.70%)
Apr 01, 2005	33.26	34.12	33.20	34.03	2,342,150	+1.08(+3.28%)
Mar 31, 2005	32.39	33.04	32.39	32.95	1,343,187	+1.03(+3.21%)
Mar 30, 2005	31.34	31.99	31.02	31.92	2,562,428	+0.59(+1.87%)
Mar 29, 2005	31.74	32.27	31.20	31.34	1,769,999	-0.62(-1.93%)
Mar 28, 2005	32.40	32.41	31.81	31.95	2,432,647	-0.44(-1.36%)
Mar 24, 2005	32.16	32.62	31.87	32.39	1,800,467	+0.52(+1.62%)
Mar 23, 2005	32.78	32.79	31.72	31.88	2,076,884	-1.03(-3.12%)
Mar 22, 2005	33.17	33.78	32.81	32.90	1,568,910	-0.33(-1.00%)
Mar 21, 2005	33.61	33.88	32.79	33.24	1,474,394	-0.38(-1.12%)
Mar 18, 2005	33.51	33.78	33.21	33.61	1,265,656	+0.29(+0.88%)
Mar 17, 2005	33.17	33.94	32.90	33.32	1,931,285	+0.71(+2.18%)
Mar 16, 2005	32.83	33.44	32.55	32.61	2,951,901	-0.42(-1.26%)
Mar 15, 2005	33.55	33.74	32.98	33.03	1,658,499	-0.39(-1.18%)
Mar 14, 2005	32.86	33.55	32.48	33.42	1,780,501	+0.76(+2.31%)
Mar 11, 2005	32.29	33.05	32.29	32.66	2,590,562	+0.37(+1.15%)
Mar 10, 2005	32.63	32.63	31.47	32.29	3,130,301	-0.43(-1.32%)
Mar 09, 2005	33.63	33.94	32.63	32.73	3,205,239	-0.69(-2.08%)
Mar 08, 2005	34.23	34.57	33.39	33.42	2,741,476	-0.81(-2.37%)
Mar 07, 2005	34.32	34.33	33.38	34.23	2,122,521	-0.29(-0.83%)
Mar 04, 2005	33.55	34.55	33.32	34.52	2,330,352	+0.96(+2.87%)
Mar 03, 2005	33.55	33.71	32.89	33.55	3,049,528	+0.31(+0.93%)
Mar 02, 2005	32.24	33.37	32.23	33.24	2,286,919	+0.86(+2.64%)
Mar 01, 2005	32.39	32.59	31.99	32.39	2,267,860	-0.14(-0.43%)
Feb 28, 2005	33.24	33.55	31.62	32.53	1,917,024	-0.41(-1.24%)
Feb 25, 2005	32.42	33.71	32.28	32.93	2,684,171	+0.34(+1.04%)
Feb 24, 2005	31.58	32.60	31.47	32.60	2,464,801	+1.13(+3.58%)
Feb 23, 2005	30.93	31.62	30.89	31.47	1,431,350	+0.35(+1.12%)
Feb 22, 2005	31.13	31.59	31.05	31.12	1,575,004	+0.19(+0.60%)
Feb 18, 2005	30.74	31.18	30.66	30.94	1,978,478	+0.35(+1.16%)
Feb 17, 2005	31.24	31.41	30.53	30.58	1,573,577	-0.50(-1.61%)
Feb 16, 2005	30.40	31.23	30.40	31.08	1,843,900	+0.69(+2.26%)
Feb 15, 2005	30.85	30.95	30.08	30.40	2,069,753	+0.20(+0.66%)
Feb 14, 2005	30.17	30.40	29.96	30.20	1,530,144	+0.05(+0.15%)
Feb 11, 2005	29.85	30.19	29.47	30.15	2,494,750	+0.11(+0.36%)
Feb 10, 2005	29.96	30.29	29.82	30.04	2,740,699	+0.29(+0.99%)
Feb 09, 2005	30.08	30.20	29.50	29.75	2,311,553	-0.44(-1.46%)
Feb 08, 2005	30.02	30.27	29.93	30.19	1,094,127	-0.02(-0.08%)
Feb 07, 2005	30.62	30.65	29.89	30.21	1,121,094	-0.42(-1.36%)
Feb 04, 2005	30.41	30.72	30.31	30.63	2,588,877	+0.22(+0.71%)
Feb 03, 2005	30.45	30.45	29.94	30.41	1,622,326	-0.03(-0.10%)
Feb 02, 2005	29.89	30.47	29.87	30.44	1,690,134	+0.48(+1.60%)
Feb 01, 2005	29.66	30.07	29.60	29.96	2,074,031	+0.35(+1.20%)
Jan 31, 2005	29.26	29.66	28.84	29.61	2,040,841	+0.35(+1.19%)
Jan 28, 2005	29.71	29.71	29.03	29.26	1,871,127	-0.45(-1.51%)
Jan 27, 2005	28.15	29.77	28.15	29.71	4,918,970	+1.73(+6.17%)
Jan 26, 2005	27.73	28.07	27.52	27.98	1,336,705	+0.25(+0.92%)
Jan 25, 2005	27.38	28.13	27.38	27.73	719,435	-0.15(-0.53%)
Jan 24, 2005	27.88	28.10	27.81	27.87	1,105,277	+0.30(+1.09%)
Jan 21, 2005	27.68	27.99	27.50	27.57	915,856	+0.08(+0.31%)
Jan 20, 2005	27.46	27.77	27.03	27.49	881,758	-0.04(-0.14%)
Jan 19, 2005	27.96	28.07	27.49	27.53	1,600,675	-0.42(-1.52%)
Jan 18, 2005	27.96	28.24	27.77	27.95	2,301,440	+0.58(+2.11%)
Jan 14, 2005	26.52	27.40	26.48	27.37	2,771,945	+0.86(+3.23%)
Jan 13, 2005	26.07	26.54	25.88	26.52	4,887,335	+0.45(+1.72%)
Jan 12, 2005	26.13	26.32	25.85	26.07	3,138,598	-0.06(-0.24%)
Jan 11, 2005	26.07	26.15	25.74	26.13	1,334,889	+0.22(+0.83%)
Jan 10, 2005	25.84	26.16	25.84	25.92	1,735,512	+0.22(+0.87%)
Jan 07, 2005	26.05	26.05	25.41	25.69	2,052,639	-0.17(-0.66%)
Jan 06, 2005	25.58	26.53	25.50	25.86	2,416,052	+0.29(+1.15%)
Jan 05, 2005	26.15	26.15	25.38	25.57	3,750,812	-0.59(-2.24%)
Jan 04, 2005	26.46	26.62	26.15	26.15	2,641,904	-0.17(-0.64%)

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.