Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.71	29.24	28.71	29.03	6,537,287	+0.45(+1.56%)
Apr 27, 2006	28.21	28.62	28.15	28.59	3,096,206	+0.38(+1.33%)
Apr 26, 2006	28.03	28.35	27.96	28.21	2,091,255	+0.28(+1.01%)
Apr 25, 2006	27.95	28.01	27.85	27.93	2,000,012	-0.01(-0.05%)
Apr 24, 2006	27.65	27.95	27.60	27.94	1,875,270	+0.23(+0.84%)
Apr 21, 2006	27.74	27.82	27.58	27.71	1,058,389	+0.09(+0.34%)
Apr 20, 2006	27.61	27.72	27.46	27.61	1,371,678	+0.08(+0.30%)
Apr 19, 2006	27.23	27.57	27.23	27.53	1,710,809	+0.36(+1.34%)
Apr 18, 2006	27.11	27.30	27.06	27.17	1,698,048	+0.09(+0.35%)
Apr 17, 2006	27.11	27.27	26.99	27.08	1,320,633	+0.05(+0.19%)
Apr 13, 2006	27.09	27.28	26.99	27.03	1,350,782	-0.06(-0.23%)
Apr 12, 2006	27.27	27.30	27.04	27.09	4,303,264	-0.36(-1.30%)
Apr 11, 2006	27.50	27.58	27.34	27.45	1,600,424	-0.13(-0.48%)
Apr 10, 2006	27.61	27.72	27.52	27.58	1,307,553	+0.06(+0.21%)
Apr 07, 2006	27.65	27.68	27.49	27.52	1,811,783	-0.13(-0.45%)
Apr 06, 2006	27.72	27.87	27.61	27.65	1,910,523	-0.11(-0.38%)
Apr 05, 2006	27.72	27.90	27.72	27.75	1,977,201	+0.16(+0.57%)
Apr 04, 2006	27.64	27.76	27.58	27.60	1,241,992	+0.00(+0.00%)
Apr 03, 2006	27.61	27.85	27.53	27.60	1,629,775	-0.01(-0.05%)
Mar 31, 2006	27.77	27.82	27.57	27.61	1,935,567	-0.09(-0.32%)
Mar 30, 2006	27.70	27.83	27.58	27.70	1,027,283	-0.02(-0.09%)
Mar 29, 2006	27.55	27.97	27.50	27.72	3,159,694	+0.24(+0.89%)
Mar 28, 2006	27.90	28.38	27.45	27.48	2,865,227	-0.50(-1.79%)
Mar 27, 2006	28.14	28.20	27.90	27.98	1,268,312	-0.22(-0.78%)
Mar 24, 2006	28.69	28.69	28.02	28.20	1,171,485	-0.01(-0.04%)
Mar 23, 2006	28.37	28.45	28.10	28.21	1,333,873	-0.25(-0.88%)
Mar 22, 2006	28.34	28.47	28.29	28.46	1,130,011	+0.15(+0.53%)
Mar 21, 2006	28.51	28.55	28.27	28.31	1,811,783	-0.08(-0.29%)
Mar 20, 2006	28.52	28.55	28.35	28.39	928,383	-0.12(-0.42%)
Mar 17, 2006	28.49	28.51	28.26	28.51	2,903,032	+0.18(+0.62%)
Mar 16, 2006	28.67	28.67	28.10	28.34	2,900,959	-0.31(-1.09%)
Mar 15, 2006	28.50	28.70	28.30	28.65	2,975,453	+0.08(+0.26%)
Mar 14, 2006	28.40	28.59	28.37	28.57	2,577,141	+0.17(+0.60%)
Mar 13, 2006	28.37	28.47	28.24	28.40	2,052,812	+0.02(+0.07%)
Mar 10, 2006	28.24	28.39	28.18	28.39	1,565,809	+0.09(+0.31%)
Mar 09, 2006	28.19	28.34	28.19	28.30	2,064,935	+0.12(+0.42%)
Mar 08, 2006	27.92	28.35	27.90	28.18	3,661,372	+0.28(+1.01%)
Mar 07, 2006	27.72	27.93	27.68	27.90	2,147,245	+0.20(+0.72%)
Mar 06, 2006	27.72	27.90	27.66	27.70	1,529,599	-0.03(-0.11%)
Mar 03, 2006	27.75	27.85	27.65	27.73	1,342,327	-0.03(-0.09%)
Mar 02, 2006	27.78	27.79	27.60	27.75	1,238,801	-0.03(-0.11%)
Mar 01, 2006	27.73	27.87	27.72	27.78	1,257,465	+0.01(+0.02%)
Feb 28, 2006	27.95	27.95	27.68	27.78	1,685,765	-0.17(-0.61%)
Feb 27, 2006	27.98	28.14	27.90	27.95	1,869,209	-0.22(-0.78%)
Feb 24, 2006	28.30	28.30	28.09	28.17	1,630,573	-0.11(-0.38%)
Feb 23, 2006	28.21	28.36	28.19	28.27	2,653,549	+0.09(+0.31%)
Feb 22, 2006	28.08	28.19	27.98	28.19	2,646,531	+0.13(+0.47%)
Feb 21, 2006	28.00	28.17	27.96	28.05	2,862,515	+0.16(+0.56%)
Feb 17, 2006	27.78	27.96	27.78	27.90	3,520,040	+0.04(+0.13%)
Feb 16, 2006	27.57	27.93	27.51	27.86	5,190,174	+0.41(+1.51%)
Feb 15, 2006	26.99	27.48	26.96	27.45	2,904,149	+0.43(+1.58%)
Feb 14, 2006	26.98	27.13	26.90	27.02	2,555,447	+0.09(+0.35%)
Feb 13, 2006	26.96	27.02	26.85	26.93	1,483,977	-0.04(-0.14%)
Feb 10, 2006	26.93	27.06	26.86	26.96	2,362,432	+0.05(+0.19%)
Feb 09, 2006	26.81	27.00	26.76	26.91	1,985,017	+0.18(+0.68%)
Feb 08, 2006	26.82	26.89	26.59	26.73	2,620,848	-0.03(-0.12%)
Feb 07, 2006	26.92	26.98	26.67	26.76	2,362,911	-0.25(-0.93%)
Feb 06, 2006	27.14	27.26	26.96	27.01	3,522,114	-0.13(-0.46%)
Feb 03, 2006	27.41	27.45	26.99	27.14	1,950,083	-0.27(-0.98%)
Feb 02, 2006	27.44	27.60	27.31	27.41	2,066,052	+0.03(+0.11%)
Feb 01, 2006	27.05	27.61	27.01	27.38	4,834,293	+0.48(+1.80%)
Jan 31, 2006	27.46	27.57	26.73	26.89	5,206,923	-0.49(-1.79%)
Jan 30, 2006	27.31	27.53	27.28	27.38	1,525,930	-0.04(-0.16%)
Jan 27, 2006	27.37	27.54	27.21	27.43	1,651,629	+0.06(+0.23%)
Jan 26, 2006	27.28	27.46	27.30	27.36	1,728,994	+0.09(+0.34%)
Jan 25, 2006	27.12	27.33	27.08	27.27	2,864,908	+0.23(+0.83%)
Jan 24, 2006	27.11	27.25	26.99	27.04	1,031,430	+0.01(+0.02%)
Jan 23, 2006	27.16	27.17	26.89	27.04	2,144,693	-0.13(-0.46%)
Jan 20, 2006	27.46	27.50	27.11	27.16	1,588,620	-0.30(-1.10%)
Jan 19, 2006	27.43	27.74	27.43	27.46	1,733,620	+0.04(+0.14%)
Jan 18, 2006	27.40	27.64	27.40	27.43	1,516,678	+0.00(+0.00%)
Jan 17, 2006	27.31	27.66	27.31	27.43	2,233,065	-0.01(-0.02%)
Jan 13, 2006	27.67	27.77	27.41	27.43	1,793,598	-0.14(-0.50%)
Jan 12, 2006	27.82	27.85	27.41	27.57	2,526,734	-0.13(-0.48%)
Jan 11, 2006	28.05	28.05	27.64	27.70	1,765,842	-0.18(-0.65%)
Jan 10, 2006	28.02	28.11	27.88	27.88	1,700,919	-0.08(-0.29%)
Jan 09, 2006	27.88	27.98	27.84	27.97	1,865,859	+0.13(+0.47%)
Jan 06, 2006	27.78	27.90	27.72	27.83	1,620,683	+0.09(+0.32%)
Jan 05, 2006	27.61	27.78	27.58	27.75	2,215,678	+0.10(+0.36%)
Jan 04, 2006	27.58	27.68	27.48	27.65	3,103,863	+0.24(+0.87%)
Jan 03, 2006	27.55	27.58	27.27	27.41	3,290,656	+0.31(+1.16%)
Dec 30, 2005	27.26	27.27	27.09	27.09	1,328,130	-0.16(-0.60%)
Dec 29, 2005	27.33	27.40	27.20	27.26	1,837,944	-0.18(-0.66%)
Dec 28, 2005	27.48	27.58	27.33	27.44	1,866,656	-0.04(-0.16%)
Dec 27, 2005	27.66	27.66	27.41	27.48	1,817,685	-0.18(-0.66%)
Dec 23, 2005	27.81	27.90	27.50	27.66	1,418,097	-0.14(-0.52%)
Dec 22, 2005	27.70	27.93	27.69	27.81	1,845,760	+0.11(+0.38%)
Dec 21, 2005	28.04	28.14	27.70	27.70	1,547,784	-0.23(-0.81%)
Dec 20, 2005	27.88	28.03	27.64	27.93	2,157,773	+0.12(+0.43%)
Dec 19, 2005	27.95	27.95	27.74	27.81	1,137,030	-0.17(-0.61%)
Dec 16, 2005	27.86	28.07	27.83	27.98	2,710,337	+0.13(+0.45%)
Dec 15, 2005	27.87	28.02	27.78	27.85	2,029,044	-0.01(-0.02%)
Dec 14, 2005	27.55	28.04	27.55	27.86	2,670,298	+0.33(+1.18%)
Dec 13, 2005	27.46	27.70	27.31	27.53	3,658,022	+0.04(+0.16%)
Dec 12, 2005	27.59	27.60	27.36	27.49	2,467,713	-0.03(-0.09%)
Dec 09, 2005	27.53	27.65	27.49	27.51	1,182,652	-0.01(-0.05%)
Dec 08, 2005	27.56	27.61	27.45	27.53	948,642	+0.05(+0.18%)
Dec 07, 2005	27.64	27.70	27.43	27.48	2,111,992	-0.24(-0.86%)
Dec 06, 2005	27.81	27.82	27.67	27.72	1,721,497	-0.09(-0.32%)
Dec 05, 2005	27.93	27.94	27.65	27.80	1,815,292	-0.13(-0.47%)
Dec 02, 2005	27.90	28.01	27.18	27.93	1,658,328	+0.08(+0.27%)
Dec 01, 2005	27.75	27.96	27.69	27.86	2,062,861	+0.23(+0.84%)
Nov 30, 2005	28.19	28.31	27.58	27.63	4,129,870	-0.61(-2.18%)
Nov 29, 2005	28.29	28.40	28.21	28.24	2,282,515	-0.12(-0.42%)
Nov 28, 2005	28.29	28.39	28.25	28.36	2,124,434	+0.04(+0.13%)
Nov 25, 2005	28.38	28.39	28.21	28.32	455,896	+0.02(+0.07%)
Nov 23, 2005	28.21	28.34	28.08	28.30	1,978,158	+0.09(+0.33%)
Nov 22, 2005	28.12	28.25	28.11	28.21	2,414,275	+0.09(+0.33%)
Nov 21, 2005	27.90	28.20	27.90	28.12	1,979,594	+0.18(+0.63%)
Nov 18, 2005	27.95	28.01	27.81	27.94	1,994,269	+0.20(+0.72%)
Nov 17, 2005	27.75	27.77	27.52	27.74	2,826,305	+0.17(+0.61%)
Nov 16, 2005	27.88	27.88	27.57	27.57	1,929,984	-0.24(-0.86%)
Nov 15, 2005	28.02	28.05	27.71	27.81	2,175,799	-0.21(-0.76%)
Nov 14, 2005	28.10	28.12	27.92	28.02	1,405,655	-0.11(-0.38%)
Nov 11, 2005	28.06	28.17	27.81	28.13	991,392	+0.02(+0.09%)
Nov 10, 2005	27.74	28.15	27.67	28.10	2,021,866	+0.42(+1.52%)
Nov 09, 2005	27.43	27.75	27.43	27.68	1,789,132	+0.13(+0.48%)
Nov 08, 2005	27.66	27.66	27.48	27.55	1,528,961	-0.11(-0.39%)
Nov 07, 2005	27.52	27.81	27.53	27.66	1,911,799	+0.14(+0.50%)
Nov 04, 2005	27.61	27.68	27.51	27.52	2,493,395	-0.09(-0.34%)
Nov 03, 2005	27.80	27.80	27.46	27.61	2,994,116	-0.12(-0.43%)
Nov 02, 2005	27.86	27.87	27.58	27.73	3,339,787	-0.28(-1.01%)
Nov 01, 2005	27.69	28.11	27.69	28.02	5,031,455	+0.33(+1.18%)
Oct 31, 2005	28.21	28.37	27.27	27.69	11,615,481	-1.44(-4.93%)
Oct 28, 2005	28.97	29.16	28.91	29.13	1,726,761	+0.37(+1.29%)
Oct 27, 2005	28.93	28.94	28.67	28.76	1,209,769	-0.16(-0.56%)
Oct 26, 2005	29.13	29.28	28.86	28.92	2,112,471	-0.16(-0.56%)
Oct 25, 2005	28.99	29.11	28.75	29.08	1,229,868	+0.01(+0.04%)
Oct 24, 2005	28.94	29.14	28.84	29.07	1,283,625	+0.18(+0.61%)
Oct 21, 2005	28.76	28.92	28.61	28.89	2,403,747	+0.25(+0.88%)
Oct 20, 2005	28.79	28.91	28.57	28.64	1,652,905	-0.25(-0.87%)
Oct 19, 2005	28.79	28.89	28.50	28.89	1,477,756	+0.02(+0.09%)
Oct 18, 2005	28.85	29.09	28.76	28.87	1,431,497	+0.03(+0.11%)
Oct 17, 2005	28.78	28.87	28.59	28.84	1,715,276	+0.12(+0.41%)
Oct 14, 2005	28.58	28.81	28.37	28.72	1,639,665	+0.14(+0.50%)
Oct 13, 2005	28.52	28.80	28.42	28.57	1,839,220	-0.07(-0.24%)
Oct 12, 2005	28.86	28.93	28.59	28.64	1,392,096	-0.01(-0.04%)
Oct 11, 2005	28.62	28.79	28.61	28.66	1,337,063	+0.04(+0.15%)
Oct 10, 2005	28.72	28.94	28.50	28.61	1,571,711	+0.02(+0.07%)
Oct 07, 2005	28.85	28.85	28.40	28.59	1,333,075	-0.13(-0.46%)
Oct 06, 2005	28.80	28.89	28.57	28.72	1,982,625	+0.03(+0.11%)
Oct 05, 2005	28.85	28.90	28.69	28.69	1,414,747	-0.21(-0.74%)
Oct 04, 2005	29.04	29.26	28.91	28.91	1,775,094	-0.05(-0.17%)
Oct 03, 2005	28.88	29.01	28.80	28.96	1,850,545	+0.04(+0.13%)
Sep 30, 2005	28.68	29.46	28.81	28.92	2,862,356	+0.24(+0.83%)
Sep 29, 2005	28.52	28.71	28.33	28.68	2,318,406	+0.24(+0.84%)
Sep 28, 2005	28.41	28.91	28.35	28.44	1,627,542	+0.04(+0.13%)
Sep 27, 2005	27.88	28.63	27.80	28.40	4,015,976	+0.68(+2.44%)
Sep 26, 2005	27.92	28.05	27.71	27.73	3,574,754	+0.11(+0.39%)
Sep 23, 2005	27.59	27.68	27.41	27.62	2,099,390	+0.14(+0.52%)
Sep 22, 2005	27.63	27.77	27.22	27.48	2,580,491	-0.05(-0.18%)
Sep 21, 2005	27.82	27.87	27.49	27.53	2,843,054	-0.46(-1.66%)
Sep 20, 2005	28.05	28.10	27.87	27.99	2,456,068	-0.01(-0.04%)
Sep 19, 2005	28.00	28.21	27.88	28.00	2,837,950	-0.21(-0.73%)
Sep 16, 2005	28.53	28.71	28.20	28.21	13,013,479	-0.31(-1.10%)
Sep 15, 2005	28.45	28.53	28.27	28.52	2,624,677	+0.09(+0.31%)
Sep 14, 2005	28.45	28.56	28.38	28.44	2,667,746	+0.04(+0.13%)
Sep 13, 2005	28.47	28.47	28.17	28.40	1,962,366	-0.07(-0.24%)
Sep 12, 2005	28.69	28.71	28.37	28.47	1,717,509	-0.26(-0.92%)
Sep 09, 2005	28.62	28.78	28.51	28.73	1,084,390	+0.20(+0.70%)
Sep 08, 2005	28.65	28.78	28.47	28.53	1,201,155	-0.22(-0.76%)
Sep 07, 2005	28.72	28.77	28.59	28.75	1,418,735	+0.04(+0.13%)
Sep 06, 2005	28.50	28.79	28.40	28.71	1,386,194	+0.39(+1.39%)
Sep 02, 2005	28.32	28.44	28.22	28.32	1,190,787	+0.01(+0.04%)
Sep 01, 2005	28.26	28.72	28.22	28.30	1,341,211	-0.11(-0.40%)
Aug 31, 2005	28.15	28.45	27.89	28.42	1,356,524	+0.26(+0.94%)
Aug 30, 2005	28.29	28.29	27.96	28.15	1,557,355	-0.33(-1.14%)
Aug 29, 2005	28.33	28.52	28.28	28.48	1,281,552	+0.17(+0.60%)
Aug 26, 2005	28.25	28.50	28.22	28.31	1,715,435	-0.03(-0.09%)
Aug 25, 2005	28.40	28.52	28.23	28.34	1,744,786	-0.01(-0.04%)
Aug 24, 2005	28.52	28.57	28.32	28.35	1,401,667	-0.16(-0.57%)
Aug 23, 2005	28.71	28.76	28.47	28.51	877,338	-0.17(-0.59%)
Aug 22, 2005	28.70	28.85	28.52	28.68	1,663,752	+0.01(+0.02%)
Aug 19, 2005	28.75	28.84	28.61	28.67	1,200,836	+0.08(+0.26%)
Aug 18, 2005	28.59	28.69	28.57	28.60	1,561,183	+0.04(+0.13%)
Aug 17, 2005	28.48	28.67	28.42	28.56	2,092,053	+0.14(+0.51%)
Aug 16, 2005	28.84	29.07	28.33	28.42	2,881,338	-0.17(-0.59%)
Aug 15, 2005	28.49	28.59	28.32	28.59	884,038	+0.19(+0.66%)
Aug 12, 2005	28.58	28.67	28.34	28.40	1,451,436	-0.18(-0.64%)
Aug 11, 2005	28.45	28.58	28.22	28.58	1,068,119	+0.14(+0.51%)
Aug 10, 2005	28.33	28.67	28.32	28.44	1,327,333	+0.22(+0.78%)
Aug 09, 2005	28.22	28.36	28.16	28.22	1,036,216	+0.09(+0.33%)
Aug 08, 2005	28.18	28.37	28.09	28.12	1,122,355	+0.03(+0.09%)
Aug 05, 2005	28.22	28.32	28.00	28.10	1,664,869	-0.22(-0.77%)
Aug 04, 2005	28.42	28.43	28.19	28.32	1,004,153	-0.18(-0.64%)
Aug 03, 2005	28.44	28.56	28.34	28.50	1,010,534	-0.02(-0.07%)
Aug 02, 2005	28.19	28.56	28.01	28.52	1,424,637	+0.31(+1.09%)
Aug 01, 2005	28.37	28.51	28.19	28.21	1,280,116	-0.19(-0.68%)
Jul 29, 2005	28.68	28.80	28.37	28.40	1,563,416	-0.35(-1.22%)
Jul 28, 2005	28.33	28.77	28.24	28.76	2,166,387	+0.63(+2.23%)
Jul 27, 2005	28.21	28.48	28.12	28.13	2,121,244	+0.26(+0.92%)
Jul 26, 2005	27.83	28.10	27.71	27.87	2,631,217	+0.04(+0.14%)
Jul 25, 2005	27.88	28.02	27.82	27.83	952,310	-0.06(-0.20%)
Jul 22, 2005	27.96	28.00	27.82	27.89	845,913	-0.02(-0.07%)
Jul 21, 2005	27.90	27.93	27.68	27.91	1,332,437	-0.01(-0.02%)
Jul 20, 2005	27.77	27.93	27.65	27.92	968,102	+0.04(+0.13%)
Jul 19, 2005	27.83	27.90	27.78	27.88	1,192,861	+0.06(+0.23%)
Jul 18, 2005	27.96	28.00	27.78	27.82	1,477,916	-0.27(-0.96%)
Jul 15, 2005	28.01	28.15	28.01	28.08	847,349	-0.01(-0.04%)
Jul 14, 2005	28.52	28.52	28.02	28.10	1,145,644	+0.18(+0.63%)
Jul 13, 2005	27.83	27.97	27.76	27.92	1,212,800	-0.11(-0.40%)
Jul 12, 2005	27.65	28.10	27.64	28.03	1,398,317	+0.26(+0.95%)
Jul 11, 2005	28.01	28.02	27.74	27.77	1,533,108	-0.21(-0.74%)
Jul 08, 2005	27.65	28.08	27.65	27.98	891,535	+0.34(+1.22%)
Jul 07, 2005	27.62	27.69	27.27	27.64	1,333,394	-0.19(-0.68%)
Jul 06, 2005	27.75	27.97	27.75	27.83	1,457,498	-0.12(-0.43%)
Jul 05, 2005	27.92	28.14	27.84	27.95	931,095	-0.04(-0.13%)
Jul 01, 2005	27.95	28.04	27.81	27.98	1,040,044	+0.13(+0.45%)
Jun 30, 2005	27.93	28.12	27.84	27.86	1,406,453	-0.06(-0.20%)
Jun 29, 2005	27.99	27.99	27.80	27.92	1,436,601	-0.14(-0.49%)
Jun 28, 2005	27.84	28.10	27.82	28.05	987,563	+0.21(+0.77%)
Jun 27, 2005	27.88	27.90	27.71	27.84	1,405,336	-0.04(-0.13%)
Jun 24, 2005	28.09	28.20	27.88	27.88	1,072,905	-0.27(-0.96%)
Jun 23, 2005	28.46	28.46	28.07	28.15	988,042	-0.34(-1.21%)
Jun 22, 2005	28.52	28.58	28.31	28.49	894,725	+0.06(+0.20%)
Jun 21, 2005	28.56	28.61	28.31	28.44	1,121,238	-0.12(-0.42%)
Jun 20, 2005	28.52	28.59	28.34	28.56	1,228,752	+0.03(+0.11%)
Jun 17, 2005	28.47	28.66	28.34	28.52	3,175,326	+0.15(+0.53%)
Jun 16, 2005	28.43	28.43	28.15	28.37	2,519,396	-0.01(-0.02%)
Jun 15, 2005	28.29	28.38	28.13	28.38	1,525,930	+0.07(+0.24%)
Jun 14, 2005	28.31	28.37	28.22	28.31	2,838,907	+0.00(+0.00%)
Jun 13, 2005	28.37	28.61	28.27	28.31	1,924,720	-0.23(-0.79%)
Jun 10, 2005	28.77	28.78	28.39	28.54	2,327,658	-0.39(-1.34%)
Jun 09, 2005	28.96	28.96	28.68	28.93	1,429,104	+0.03(+0.09%)
Jun 08, 2005	29.15	29.15	28.79	28.90	3,919,788	-0.20(-0.69%)
Jun 07, 2005	29.14	29.40	29.06	29.10	2,128,422	+0.03(+0.09%)
Jun 06, 2005	28.95	29.14	28.95	29.08	1,461,964	+0.13(+0.43%)
Jun 03, 2005	28.95	29.13	28.84	28.95	1,557,036	+0.04(+0.13%)
Jun 02, 2005	28.77	28.96	28.69	28.91	1,603,136	+0.06(+0.22%)
Jun 01, 2005	28.35	28.86	28.34	28.85	2,420,815	+0.33(+1.17%)
May 31, 2005	28.68	28.68	28.43	28.52	1,425,435	-0.16(-0.57%)
May 27, 2005	28.43	28.68	28.43	28.68	1,125,545	-0.04(-0.13%)
May 26, 2005	28.58	28.82	28.56	28.72	1,405,017	+0.14(+0.50%)
May 25, 2005	28.54	28.70	28.44	28.57	3,353,665	-0.03(-0.09%)
May 24, 2005	28.46	28.64	28.32	28.60	1,434,208	-0.03(-0.09%)
May 23, 2005	28.30	28.64	28.26	28.62	1,038,928	+0.29(+1.04%)
May 20, 2005	28.52	28.52	28.25	28.33	1,519,709	-0.16(-0.57%)
May 19, 2005	28.49	28.57	28.40	28.49	1,172,762	-0.08(-0.26%)
May 18, 2005	28.44	28.66	28.34	28.57	1,597,393	+0.19(+0.66%)
May 17, 2005	28.31	28.46	28.21	28.38	1,185,044	-0.03(-0.09%)
May 16, 2005	28.27	28.47	28.24	28.40	1,182,492	+0.26(+0.91%)
May 13, 2005	28.25	28.29	28.00	28.15	1,193,180	-0.11(-0.40%)
May 12, 2005	28.32	28.58	28.25	28.26	1,366,414	-0.04(-0.13%)
May 11, 2005	28.40	28.52	28.15	28.30	1,340,253	-0.03(-0.11%)
May 10, 2005	28.54	28.61	28.24	28.33	2,103,219	-0.21(-0.73%)
May 09, 2005	28.50	28.67	28.35	28.54	1,647,481	+0.04(+0.13%)
May 06, 2005	28.52	28.68	28.49	28.50	1,835,551	+0.05(+0.18%)
May 05, 2005	28.49	28.67	28.33	28.45	1,756,271	-0.06(-0.22%)
May 04, 2005	28.24	28.54	28.08	28.51	1,872,399	+0.23(+0.82%)
May 03, 2005	28.07	28.37	28.03	28.28	2,877,510	+0.13(+0.47%)

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.