Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	5082	5085	5058	5081	140,426,000	+0.00(+0.00%)
Feb 27, 2006	5082	5085	5058	5081	0	+6.57(+0.13%)
Feb 25, 2006	5052	5074	5036	5074	103,085,800	+33.56(+0.67%)
Feb 24, 2006	5052	5060	5020	5040	147,666,000	-1.21(-0.02%)
Feb 23, 2006	4985	5042	4984	5042	120,587,600	+49.67(+1.00%)
Feb 22, 2006	4998	5025	4975	4992	124,168,600	+11.99(+0.24%)
Feb 21, 2006	4981	4986	4971	4980	60,892,200	+0.00(+0.00%)
Feb 20, 2006	4981	4986	4971	4980	0	-20.06(-0.40%)
Feb 18, 2006	4976	5003	4966	5000	98,496,400	+26.91(+0.54%)
Feb 17, 2006	4960	4974	4938	4973	97,543,400	+39.00(+0.79%)
Feb 16, 2006	4957	4958	4923	4934	113,479,000	-27.25(-0.55%)
Feb 15, 2006	4965	4975	4928	4961	129,663,600	+3.98(+0.08%)
Feb 14, 2006	4916	4957	4899	4957	104,654,800	+0.00(+0.00%)
Feb 13, 2006	4916	4957	4899	4957	0	+46.54(+0.95%)
Feb 11, 2006	4940	4964	4911	4911	98,773,200	-44.92(-0.91%)
Feb 10, 2006	4926	4959	4922	4956	117,139,800	+60.66(+1.24%)
Feb 09, 2006	4893	4910	4876	4895	125,630,000	-40.32(-0.82%)
Feb 08, 2006	4952	4959	4906	4935	135,639,808	+0.81(+0.02%)
Feb 07, 2006	4950	4961	4920	4935	108,205,800	+0.00(+0.00%)
Feb 06, 2006	4950	4961	4920	4935	0	-2.97(-0.06%)
Feb 04, 2006	4945	4956	4906	4938	127,846,800	+9.67(+0.20%)
Feb 03, 2006	5001	5012	4928	4928	176,052,608	-71.50(-1.43%)
Feb 02, 2006	4947	5000	4937	4999	126,147,600	+51.40(+1.04%)
Feb 01, 2006	4943	4970	4930	4948	121,921,600	+11.20(+0.23%)
Jan 31, 2006	4946	4955	4935	4937	117,194,200	+0.00(+0.00%)
Jan 30, 2006	4946	4955	4935	4937	0	-19.81(-0.40%)
Jan 28, 2006	4939	4957	4907	4957	198,721,408	+80.08(+1.64%)
Jan 27, 2006	4802	4877	4800	4877	147,786,800	+85.52(+1.79%)
Jan 26, 2006	4767	4794	4758	4791	121,893,200	+42.68(+0.90%)
Jan 25, 2006	4759	4767	4740	4748	109,663,000	-3.67(-0.08%)
Jan 24, 2006	4725	4755	4719	4752	114,812,800	+0.00(+0.00%)
Jan 23, 2006	4725	4755	4719	4752	0	-21.49(-0.45%)
Jan 21, 2006	4829	4841	4773	4773	117,347,000	-40.61(-0.84%)
Jan 20, 2006	4798	4816	4791	4814	111,811,800	+42.00(+0.88%)
Jan 19, 2006	4749	4792	4730	4772	157,454,000	-35.05(-0.73%)
Jan 18, 2006	4829	4829	4803	4807	112,012,800	-48.95(-1.01%)
Jan 17, 2006	4844	4865	4844	4856	71,310,200	+0.00(+0.00%)
Jan 16, 2006	4844	4865	4844	4856	0	+5.56(+0.11%)
Jan 14, 2006	4876	4876	4834	4851	133,881,600	-39.71(-0.81%)
Jan 13, 2006	4876	4898	4873	4890	182,529,200	-0.25(-0.01%)
Jan 12, 2006	4894	4898	4867	4890	102,499,000	+28.56(+0.59%)
Jan 11, 2006	4869	4869	4838	4862	114,865,800	-13.16(-0.27%)
Jan 10, 2006	4875	4886	4871	4875	116,841,600	+0.00(+0.00%)
Jan 09, 2006	4875	4886	4871	4875	0	+7.94(+0.16%)
Jan 07, 2006	4843	4867	4840	4867	111,654,200	+32.06(+0.66%)
Jan 06, 2006	4839	4850	4826	4835	107,184,400	-3.43(-0.07%)
Jan 05, 2006	4821	4839	4799	4839	112,403,400	+61.54(+1.29%)
Jan 04, 2006	4762	4803	4756	4777	93,725,400	+22.06(+0.46%)
Jan 03, 2006	4732	4758	4727	4755	35,923,200	+0.00(+0.00%)
Jan 02, 2006	4732	4758	4727	4755	0	+39.69(+0.84%)
Dec 31, 2005	4762	4762	4703	4715	45,054,600	-57.70(-1.21%)
Dec 30, 2005	4762	4777	4761	4773	40,116,000	+16.00(+0.34%)
Dec 29, 2005	4758	4772	4749	4757	40,220,400	-12.45(-0.26%)
Dec 28, 2005	4751	4780	4751	4769	34,610,400	+0.00(+0.00%)
Dec 27, 2005	4751	4780	4751	4769	0	+11.64(+0.24%)
Dec 24, 2005	4759	4769	4747	4758	47,427,000	+5.78(+0.12%)
Dec 23, 2005	4746	4766	4743	4752	73,510,000	-0.45(-0.01%)
Dec 22, 2005	4707	4752	4707	4752	102,003,600	+48.93(+1.04%)
Dec 21, 2005	4676	4710	4674	4703	109,042,200	+8.62(+0.18%)
Dec 20, 2005	4706	4713	4691	4695	88,295,600	+0.00(+0.00%)
Dec 19, 2005	4706	4713	4691	4695	0	-9.55(-0.20%)
Dec 17, 2005	4671	4724	4671	4704	162,686,208	+31.27(+0.67%)
Dec 16, 2005	4684	4685	4658	4673	105,790,200	-1.71(-0.04%)
Dec 15, 2005	4699	4706	4673	4675	102,990,200	-18.55(-0.40%)
Dec 14, 2005	4673	4702	4667	4693	93,445,800	+20.27(+0.43%)
Dec 13, 2005	4674	4698	4661	4673	105,881,200	+0.00(+0.00%)
Dec 12, 2005	4674	4698	4661	4673	0	+12.12(+0.26%)
Dec 10, 2005	4660	4668	4648	4661	69,864,400	-8.92(-0.19%)
Dec 09, 2005	4636	4670	4623	4670	89,274,000	+9.35(+0.20%)
Dec 08, 2005	4677	4691	4651	4661	96,236,200	-16.62(-0.36%)
Dec 07, 2005	4654	4681	4649	4677	88,325,400	+26.66(+0.57%)
Dec 06, 2005	4660	4666	4637	4651	88,238,600	+0.00(+0.00%)
Dec 05, 2005	4660	4666	4637	4651	0	-11.96(-0.26%)
Dec 03, 2005	4651	4662	4637	4662	78,581,400	+26.04(+0.56%)
Dec 02, 2005	4582	4636	4580	4636	105,595,800	+69.05(+1.51%)
Dec 01, 2005	4576	4585	4551	4567	128,226,400	-21.32(-0.46%)
Nov 30, 2005	4568	4606	4557	4589	81,157,600	+13.42(+0.29%)
Nov 29, 2005	4622	4633	4575	4575	131,945,600	+0.00(+0.00%)
Nov 28, 2005	4622	4633	4575	4575	0	-25.17(-0.55%)
Nov 26, 2005	4592	4602	4581	4600	59,607,400	+13.64(+0.30%)
Nov 25, 2005	4598	4607	4574	4587	77,033,000	-21.81(-0.47%)
Nov 24, 2005	4611	4611	4589	4609	101,878,400	+27.84(+0.61%)
Nov 23, 2005	4593	4593	4574	4581	81,442,200	-5.57(-0.12%)
Nov 22, 2005	4563	4594	4556	4586	94,556,400	+0.00(+0.00%)
Nov 21, 2005	4563	4594	4556	4586	0	+30.15(+0.66%)
Nov 19, 2005	4556	4577	4543	4556	118,890,600	+33.05(+0.73%)
Nov 18, 2005	4523	4544	4515	4523	97,487,400	+11.05(+0.24%)
Nov 17, 2005	4531	4535	4495	4512	100,453,800	-31.02(-0.68%)
Nov 16, 2005	4546	4557	4527	4543	126,286,400	-5.30(-0.12%)
Nov 15, 2005	4530	4564	4521	4548	78,207,800	+0.00(+0.00%)
Nov 14, 2005	4530	4564	4521	4548	0	+11.96(+0.26%)
Nov 12, 2005	4526	4542	4514	4536	83,912,000	+56.99(+1.27%)
Nov 11, 2005	4496	4507	4474	4480	94,973,400	-0.73(-0.02%)
Nov 10, 2005	4509	4512	4477	4480	101,791,600	-23.39(-0.52%)
Nov 09, 2005	4521	4533	4494	4504	123,848,400	-0.03(-0.00%)
Nov 08, 2005	4493	4517	4476	4504	75,922,200	+0.00(+0.00%)
Nov 07, 2005	4493	4517	4476	4504	0	+4.95(+0.11%)
Nov 05, 2005	4497	4506	4476	4499	100,185,200	-3.32(-0.07%)
Nov 04, 2005	4455	4503	4449	4502	121,381,200	+72.37(+1.63%)
Nov 03, 2005	4424	4449	4399	4430	101,281,400	-5.10(-0.12%)
Nov 02, 2005	4433	4450	4422	4435	83,767,600	-1.70(-0.04%)
Nov 01, 2005	4373	4436	4373	4436	102,236,200	+0.00(+0.00%)
Oct 31, 2005	4373	4436	4373	4436	0	+109.74(+2.54%)
Oct 28, 2005	4320	4348	4288	4327	126,063,400	-9.70(-0.22%)
Oct 27, 2005	4376	4384	4329	4336	170,940,608	-76.29(-1.73%)
Oct 26, 2005	4401	4433	4393	4413	93,332,400	+15.71(+0.36%)
Oct 25, 2005	4441	4442	4397	4397	96,021,400	-24.98(-0.56%)
Oct 24, 2005	4372	4422	4363	4422	77,048,400	+55.45(+1.27%)
Oct 21, 2005	4354	4391	4354	4367	100,084,400	-24.14(-0.55%)
Oct 20, 2005	4437	4445	4384	4391	109,005,800	+15.57(+0.36%)
Oct 19, 2005	4418	4431	4373	4375	145,778,400	-86.05(-1.93%)
Oct 18, 2005	4495	4502	4453	4461	100,485,400	-28.07(-0.63%)
Oct 17, 2005	4499	4507	4485	4489	76,914,400	+7.08(+0.16%)
Oct 14, 2005	4456	4500	4446	4482	112,384,200	+12.00(+0.27%)
Oct 13, 2005	4501	4513	4452	4470	114,052,200	-44.92(-0.99%)
Oct 12, 2005	4530	4544	4510	4515	91,378,000	-34.63(-0.76%)
Oct 11, 2005	4536	4570	4536	4550	91,379,200	+13.46(+0.30%)
Oct 10, 2005	4544	4562	4529	4536	76,356,600	+7.43(+0.16%)
Oct 07, 2005	4521	4552	4515	4529	98,729,800	-8.11(-0.18%)
Oct 06, 2005	4546	4552	4520	4537	140,562,400	-57.21(-1.25%)
Oct 05, 2005	4619	4625	4594	4594	110,477,600	-56.13(-1.21%)
Oct 04, 2005	4624	4651	4607	4650	101,656,800	+27.70(+0.60%)
Oct 03, 2005	4610	4632	4608	4623	83,428,000	+22.52(+0.49%)
Sep 30, 2005	4619	4621	4586	4600	86,857,400	+21.16(+0.46%)
Sep 29, 2005	4599	4607	4576	4579	82,104,800	-20.77(-0.45%)
Sep 28, 2005	4563	4602	4563	4600	114,690,000	+52.83(+1.16%)
Sep 27, 2005	4556	4563	4537	4547	89,496,400	-20.12(-0.44%)
Sep 26, 2005	4510	4567	4510	4567	127,857,200	+89.72(+2.00%)
Sep 23, 2005	4459	4477	4452	4477	89,484,800	+29.05(+0.65%)
Sep 22, 2005	4455	4463	4424	4448	125,026,000	-19.91(-0.45%)
Sep 21, 2005	4498	4514	4466	4468	128,982,400	-63.74(-1.41%)
Sep 20, 2005	4516	4537	4515	4532	106,255,200	+26.12(+0.58%)
Sep 19, 2005	4486	4523	4463	4506	82,714,600	-3.81(-0.08%)
Sep 16, 2005	4479	4527	4476	4509	127,334,400	+30.10(+0.67%)
Sep 15, 2005	4461	4495	4459	4479	87,647,200	+8.96(+0.20%)
Sep 14, 2005	4460	4479	4454	4470	100,251,800	+17.02(+0.38%)
Sep 13, 2005	4493	4498	4453	4453	126,202,800	-38.41(-0.86%)
Sep 12, 2005	4505	4518	4490	4492	97,723,200	+0.14(+0.00%)
Sep 09, 2005	4473	4495	4473	4492	88,044,800	+25.74(+0.58%)
Sep 08, 2005	4478	4486	4453	4466	103,737,600	-20.25(-0.45%)
Sep 07, 2005	4490	4498	4476	4486	121,019,200	+13.64(+0.30%)
Sep 06, 2005	4438	4473	4434	4473	102,022,400	+42.46(+0.96%)
Sep 05, 2005	4405	4432	4405	4430	57,403,000	+25.14(+0.57%)
Sep 02, 2005	4414	4433	4393	4405	94,891,000	-19.20(-0.43%)
Sep 01, 2005	4424	4438	4408	4424	105,772,800	+24.79(+0.56%)
Aug 31, 2005	4357	4400	4357	4399	129,913,400	+42.70(+0.98%)
Aug 30, 2005	4374	4382	4357	4357	70,991,600	-4.61(-0.11%)
Aug 29, 2005	4320	4364	4313	4361	51,477,200	+18.57(+0.43%)
Aug 26, 2005	4380	4393	4343	4343	73,533,400	-35.81(-0.82%)
Aug 25, 2005	4397	4397	4369	4379	86,899,600	-45.92(-1.04%)
Aug 24, 2005	4428	4432	4401	4424	91,589,000	-12.13(-0.27%)
Aug 23, 2005	4472	4472	4437	4437	65,161,800	-49.38(-1.10%)
Aug 22, 2005	4490	4498	4479	4486	48,707,000	-1.96(-0.04%)
Aug 19, 2005	4434	4489	4431	4488	72,246,800	+57.83(+1.31%)
Aug 18, 2005	4437	4442	4406	4430	63,927,000	-9.56(-0.22%)
Aug 17, 2005	4434	4443	4410	4440	69,850,400	-4.94(-0.11%)
Aug 16, 2005	4484	4491	4442	4445	71,305,800	-22.01(-0.49%)
Aug 15, 2005	4470	4486	4463	4467	33,175,200	-9.90(-0.22%)
Aug 12, 2005	4496	4510	4468	4476	27,749,000	-32.62(-0.72%)
Aug 11, 2005	4513	4523	4490	4509	79,641,800	-18.01(-0.40%)
Aug 10, 2005	4502	4527	4502	4527	103,305,400	+35.42(+0.79%)
Aug 09, 2005	4446	4492	4437	4492	94,419,600	+50.68(+1.14%)
Aug 08, 2005	4437	4462	4433	4441	55,411,000	+19.31(+0.44%)
Aug 05, 2005	4438	4467	4422	4422	88,897,200	-37.27(-0.84%)
Aug 04, 2005	4472	4486	4445	4459	91,857,400	-36.51(-0.81%)
Aug 03, 2005	4501	4504	4475	4495	93,522,800	-7.85(-0.17%)
Aug 02, 2005	4460	4503	4457	4503	76,689,000	+46.46(+1.04%)
Aug 01, 2005	4457	4479	4448	4457	65,496,000	+5.13(+0.12%)
Jul 29, 2005	4473	4483	4440	4452	109,594,600	-10.52(-0.24%)
Jul 28, 2005	4456	4472	4451	4462	136,038,400	+29.13(+0.66%)
Jul 27, 2005	4436	4449	4429	4433	101,226,000	+12.35(+0.28%)
Jul 26, 2005	4424	4445	4415	4421	84,388,400	-1.34(-0.03%)
Jul 25, 2005	4423	4432	4403	4422	69,305,600	+6.60(+0.15%)
Jul 22, 2005	4420	4434	4397	4416	92,680,600	-10.14(-0.23%)
Jul 21, 2005	4435	4466	4404	4426	143,517,792	+7.27(+0.16%)
Jul 20, 2005	4421	4435	4402	4418	103,324,000	-5.86(-0.13%)
Jul 19, 2005	4367	4424	4367	4424	158,013,408	+60.78(+1.39%)
Jul 18, 2005	4381	4389	4358	4363	67,006,800	-10.30(-0.24%)
Jul 15, 2005	4370	4384	4362	4374	83,235,800	+2.89(+0.07%)
Jul 14, 2005	4352	4389	4348	4371	107,318,200	+27.26(+0.63%)
Jul 13, 2005	4318	4346	4316	4344	99,903,800	+29.84(+0.69%)
Jul 12, 2005	4320	4331	4294	4314	139,141,408	-7.78(-0.18%)
Jul 11, 2005	4318	4333	4314	4322	92,375,400	+21.25(+0.49%)
Jul 08, 2005	4265	4300	4252	4300	108,540,400	+79.69(+1.89%)
Jul 07, 2005	4270	4270	4089	4221	231,771,808	-59.33(-1.39%)
Jul 06, 2005	4273	4292	4264	4280	93,075,800	+27.20(+0.64%)
Jul 05, 2005	4264	4265	4232	4253	80,083,600	-11.85(-0.28%)
Jul 04, 2005	4277	4277	4259	4265	50,538,200	-5.02(-0.12%)
Jul 01, 2005	4225	4270	4221	4270	80,595,600	+40.27(+0.95%)
Jun 30, 2005	4226	4255	4224	4229	124,613,600	-2.53(-0.06%)
Jun 29, 2005	4212	4245	4207	4232	134,670,800	+37.55(+0.90%)
Jun 28, 2005	4168	4196	4165	4194	79,907,000	+36.65(+0.88%)
Jun 27, 2005	4173	4178	4150	4158	84,544,400	-42.19(-1.00%)
Jun 24, 2005	4208	4212	4192	4200	87,190,200	-40.31(-0.95%)
Jun 23, 2005	4236	4245	4217	4240	90,600,000	+10.63(+0.25%)
Jun 22, 2005	4224	4243	4221	4230	98,593,800	+7.53(+0.18%)
Jun 21, 2005	4206	4225	4205	4222	84,119,200	+28.62(+0.68%)
Jun 20, 2005	4213	4214	4183	4193	97,438,600	-27.51(-0.65%)
Jun 17, 2005	4193	4246	4193	4221	137,731,392	+35.76(+0.85%)
Jun 16, 2005	4204	4209	4185	4185	113,268,800	+0.79(+0.02%)
Jun 15, 2005	4205	4216	4180	4184	115,436,400	-13.38(-0.32%)
Jun 14, 2005	4196	4203	4187	4198	103,725,200	-5.75(-0.14%)
Jun 13, 2005	4193	4206	4180	4203	76,748,400	+19.39(+0.46%)
Jun 10, 2005	4175	4195	4172	4184	90,318,400	+30.39(+0.73%)
Jun 09, 2005	4164	4164	4141	4154	90,292,200	-17.64(-0.42%)
Jun 08, 2005	4167	4180	4162	4171	99,126,600	-9.39(-0.22%)
Jun 07, 2005	4154	4185	4150	4181	106,110,600	+34.27(+0.83%)
Jun 06, 2005	4160	4167	4139	4146	93,296,200	-16.00(-0.38%)
Jun 03, 2005	4184	4192	4158	4162	78,954,200	-21.25(-0.51%)
Jun 02, 2005	4180	4198	4164	4184	97,875,000	+5.47(+0.13%)
Jun 01, 2005	4126	4178	4124	4178	96,064,600	+57.52(+1.40%)
May 31, 2005	4135	4139	4121	4121	105,524,200	-14.14(-0.34%)
May 30, 2005	4109	4135	4098	4135	41,857,400	+3.04(+0.07%)
May 27, 2005	4140	4143	4118	4132	83,840,000	-5.45(-0.13%)
May 26, 2005	4101	4140	4101	4137	159,530,800	+37.01(+0.90%)
May 25, 2005	4097	4115	4092	4100	76,354,200	-1.79(-0.04%)
May 24, 2005	4110	4112	4084	4102	74,833,600	-16.31(-0.40%)
May 23, 2005	4113	4124	4101	4118	71,638,200	+22.19(+0.54%)
May 20, 2005	4088	4112	4080	4096	84,027,800	+10.20(+0.25%)
May 19, 2005	4077	4092	4075	4086	91,351,600	+12.83(+0.31%)
May 18, 2005	4016	4073	4016	4073	119,027,800	+66.96(+1.67%)
May 17, 2005	4023	4023	3995	4006	90,808,200	-4.79(-0.12%)
May 16, 2005	3990	4015	3990	4011	68,528,800	-6.91(-0.17%)
May 13, 2005	3997	4018	3990	4018	96,173,800	+2.24(+0.06%)
May 12, 2005	4011	4023	4004	4016	98,640,200	+36.12(+0.91%)
May 11, 2005	3978	4009	3977	3980	92,289,000	-20.72(-0.52%)
May 10, 2005	4021	4036	3991	4000	81,995,400	-19.94(-0.50%)
May 09, 2005	4029	4033	4011	4020	73,316,000	-13.27(-0.33%)
May 06, 2005	4020	4041	4004	4033	71,962,200	+14.11(+0.35%)
May 05, 2005	3995	4026	3995	4019	62,031,400	+31.72(+0.80%)
May 04, 2005	3968	3988	3951	3988	90,894,800	+31.70(+0.80%)
May 03, 2005	3953	3957	3935	3956	78,560,000	+17.16(+0.44%)
May 02, 2005	3929	3945	3921	3939	50,948,600	+27.06(+0.69%)
Apr 29, 2005	3882	3931	3882	3912	106,678,200	+0.26(+0.01%)
Apr 28, 2005	3940	3951	3895	3911	148,216,800	-16.23(-0.41%)
Apr 27, 2005	3960	3978	3917	3928	132,260,600	-65.36(-1.64%)
Apr 26, 2005	3998	4000	3971	3993	72,852,000	-0.03(-0.00%)
Apr 25, 2005	3974	3997	3966	3993	73,739,400	+12.89(+0.32%)
Apr 22, 2005	3978	3986	3968	3980	82,783,200	+29.16(+0.74%)
Apr 21, 2005	3933	3973	3933	3951	109,772,200	+1.00(+0.03%)
Apr 20, 2005	3980	3984	3944	3950	104,986,600	-12.37(-0.31%)
Apr 19, 2005	3972	3974	3954	3962	102,136,200	+12.80(+0.32%)
Apr 18, 2005	3975	3975	3931	3950	158,371,392	-82.69(-2.05%)
Apr 15, 2005	4084	4085	4032	4032	139,406,400	-78.83(-1.92%)
Apr 14, 2005	4101	4126	4098	4111	94,288,600	-5.74(-0.14%)
Apr 13, 2005	4123	4127	4114	4117	92,884,400	+20.04(+0.49%)
Apr 12, 2005	4113	4116	4089	4097	85,840,200	-20.81(-0.51%)
Apr 11, 2005	4107	4124	4102	4118	83,466,000	-6.67(-0.16%)
Apr 08, 2005	4134	4144	4123	4124	87,803,600	-0.08(-0.00%)
Apr 07, 2005	4112	4131	4100	4124	111,063,000	+17.38(+0.42%)
Apr 06, 2005	4094	4109	4093	4107	109,172,400	+19.05(+0.47%)
Apr 05, 2005	4075	4091	4070	4088	106,211,000	+35.62(+0.88%)
Apr 04, 2005	4068	4068	4030	4052	80,235,200	-27.76(-0.68%)
Apr 02, 2005	4068	4097	4062	4080	83,515,600	+12.30(+0.30%)
Apr 01, 2005	4091	4097	4065	4068	92,737,400	+3.17(+0.08%)
Mar 31, 2005	4060	4074	4054	4065	87,659,800	-17.04(-0.42%)
Mar 30, 2005	4056	4082	4044	4082	85,357,800	+0.00(+0.00%)
Mar 29, 2005	4056	4082	4044	4082	0	+3.34(+0.08%)
Mar 28, 2005	4078	4078	4078	4078	0	+0.00(+0.00%)
Mar 25, 2005	4042	4081	4036	4078	81,262,600	+45.90(+1.14%)
Mar 24, 2005	4009	4037	4009	4032	87,517,400	-14.77(-0.36%)
Mar 23, 2005	4036	4052	4011	4047	90,484,200	+14.18(+0.35%)
Mar 22, 2005	4046	4060	4032	4033	37,594,600	+0.00(+0.00%)
Mar 21, 2005	4046	4060	4032	4033	0	-17.77(-0.44%)
Mar 19, 2005	4040	4061	4035	4051	95,522,000	+18.70(+0.46%)
Mar 18, 2005	4021	4036	4011	4032	82,862,600	+12.67(+0.32%)
Mar 17, 2005	4064	4075	4019	4019	111,597,000	-58.34(-1.43%)
Mar 16, 2005	4060	4083	4060	4078	87,381,400	+29.19(+0.72%)
Mar 15, 2005	4046	4056	4036	4049	68,102,600	+0.00(+0.00%)
Mar 14, 2005	4046	4056	4036	4049	0	-0.63(-0.02%)
Mar 12, 2005	4063	4067	4048	4049	76,646,000	+10.97(+0.27%)
Mar 11, 2005	4048	4058	4034	4038	106,226,000	-28.48(-0.70%)
Mar 10, 2005	4092	4105	4063	4067	117,384,800	-18.69(-0.46%)
Mar 09, 2005	4098	4104	4079	4085	93,750,000	-22.62(-0.55%)
Mar 08, 2005	4094	4108	4090	4108	82,058,800	+0.00(+0.00%)
Mar 07, 2005	4094	4108	4090	4108	0	+16.42(+0.40%)
Mar 05, 2005	4080	4092	4059	4092	83,639,200	+30.23(+0.74%)
Mar 04, 2005	4051	4074	4050	4061	89,077,200	-1.37(-0.03%)
Mar 03, 2005	4060	4063	4033	4063	95,200,200	+7.74(+0.19%)
Mar 02, 2005	4026	4067	4024	4055	106,744,600	+27.82(+0.69%)

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.