Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.61	36.93	36.44	36.66	1,304,485	+0.04(+0.10%)
Jan 30, 2006	36.79	36.79	36.54	36.63	1,038,239	-0.13(-0.36%)
Jan 27, 2006	36.63	36.91	36.38	36.76	1,690,241	+0.14(+0.37%)
Jan 26, 2006	36.49	36.78	36.38	36.62	1,944,440	+0.14(+0.39%)
Jan 25, 2006	36.18	36.61	36.23	36.48	1,872,397	+0.30(+0.84%)
Jan 24, 2006	35.96	36.20	35.86	36.18	2,094,068	+0.32(+0.89%)
Jan 23, 2006	35.64	35.98	35.63	35.86	955,594	+0.32(+0.91%)
Jan 20, 2006	35.73	35.90	35.43	35.53	1,538,685	-0.45(-1.25%)
Jan 19, 2006	35.60	36.10	35.59	35.98	1,243,285	+0.40(+1.12%)
Jan 18, 2006	35.80	36.17	35.44	35.58	1,465,679	-0.21(-0.59%)
Jan 17, 2006	36.10	36.10	35.74	35.80	1,432,187	-0.37(-1.03%)
Jan 13, 2006	36.98	36.98	36.14	36.17	1,633,618	-0.86(-2.32%)
Jan 12, 2006	37.01	37.15	36.86	37.03	1,377,974	+0.02(+0.06%)
Jan 11, 2006	37.03	37.22	36.83	37.01	1,613,379	+0.03(+0.08%)
Jan 10, 2006	36.65	37.29	36.54	36.98	1,542,059	+0.22(+0.59%)
Jan 09, 2006	36.48	36.79	36.41	36.76	2,027,325	+0.41(+1.13%)
Jan 06, 2006	36.32	36.35	35.90	36.35	1,450,017	+0.35(+0.98%)
Jan 05, 2006	35.77	36.28	35.73	36.00	2,058,648	+0.23(+0.65%)
Jan 04, 2006	35.71	35.95	35.64	35.77	1,319,665	+0.06(+0.16%)
Jan 03, 2006	34.84	35.75	34.56	35.71	1,805,654	+1.07(+3.08%)
Dec 30, 2005	34.88	35.00	34.64	34.64	979,930	-0.31(-0.88%)
Dec 29, 2005	35.22	35.31	34.80	34.95	1,128,112	-0.17(-0.47%)
Dec 28, 2005	35.34	35.36	34.96	35.12	875,359	-0.02(-0.06%)
Dec 27, 2005	35.30	35.45	35.12	35.14	946,920	-0.02(-0.05%)
Dec 23, 2005	35.11	35.24	35.00	35.15	755,368	+0.15(+0.42%)
Dec 22, 2005	34.59	35.12	34.33	35.01	1,841,555	+0.15(+0.42%)
Dec 21, 2005	34.84	35.06	34.83	34.86	1,085,946	+0.10(+0.27%)
Dec 20, 2005	34.81	34.96	34.55	34.77	1,013,903	+0.04(+0.12%)
Dec 19, 2005	35.13	35.21	34.66	34.73	1,763,971	-0.46(-1.30%)
Dec 16, 2005	35.11	35.31	35.09	35.18	1,463,751	+0.07(+0.21%)
Dec 15, 2005	35.60	35.67	35.03	35.11	1,281,836	-0.49(-1.36%)
Dec 14, 2005	35.52	35.68	35.38	35.59	1,284,487	+0.07(+0.21%)
Dec 13, 2005	35.38	35.75	35.35	35.52	1,349,060	+0.08(+0.22%)
Dec 12, 2005	35.36	35.47	35.16	35.44	1,227,382	+0.29(+0.83%)
Dec 09, 2005	35.16	35.29	34.92	35.15	719,948	+0.09(+0.26%)
Dec 08, 2005	35.07	35.37	34.87	35.06	1,135,822	+0.09(+0.25%)
Dec 07, 2005	35.09	35.09	34.84	34.97	1,354,602	-0.12(-0.33%)
Dec 06, 2005	35.39	35.56	35.09	35.09	1,154,134	-0.20(-0.58%)
Dec 05, 2005	35.52	35.58	35.18	35.29	1,206,661	-0.40(-1.13%)
Dec 02, 2005	35.93	35.93	35.60	35.69	882,828	-0.34(-0.96%)
Dec 01, 2005	35.53	36.04	35.53	36.04	1,279,909	+0.61(+1.73%)
Nov 30, 2005	36.02	36.08	35.37	35.42	1,648,798	-0.42(-1.18%)
Nov 29, 2005	35.91	35.95	35.62	35.85	1,612,415	-0.06(-0.17%)
Nov 28, 2005	36.22	36.26	35.90	35.91	1,783,728	-0.36(-0.98%)
Nov 25, 2005	36.13	36.30	36.00	36.27	586,705	+0.16(+0.45%)
Nov 23, 2005	35.88	36.11	35.82	36.10	1,686,145	+0.14(+0.39%)
Nov 22, 2005	35.42	36.05	35.25	35.96	1,237,743	+0.44(+1.25%)
Nov 21, 2005	35.23	35.65	35.06	35.52	1,746,381	+0.32(+0.90%)
Nov 18, 2005	35.11	35.27	34.83	35.20	1,789,511	+0.32(+0.92%)
Nov 17, 2005	34.45	35.01	34.41	34.88	2,022,747	+0.60(+1.76%)
Nov 16, 2005	34.47	34.47	34.19	34.28	1,051,973	-0.12(-0.34%)
Nov 15, 2005	34.30	34.71	34.14	34.40	1,350,506	+0.09(+0.27%)
Nov 14, 2005	34.45	34.52	34.22	34.31	1,378,456	-0.09(-0.25%)
Nov 11, 2005	33.86	34.43	33.80	34.39	2,189,242	+0.54(+1.61%)
Nov 10, 2005	33.18	34.03	33.03	33.85	2,502,472	+0.72(+2.17%)
Nov 09, 2005	32.73	33.52	32.70	33.13	2,137,197	+0.39(+1.19%)
Nov 08, 2005	32.68	32.85	32.52	32.74	2,082,743	-0.41(-1.23%)
Nov 07, 2005	32.91	33.28	32.87	33.15	1,683,735	+0.24(+0.73%)
Nov 04, 2005	32.97	33.13	32.82	32.91	2,268,513	+0.00(+0.01%)
Nov 03, 2005	32.99	33.40	32.76	32.90	2,258,634	-0.09(-0.28%)
Nov 02, 2005	33.07	33.10	32.77	32.99	1,832,640	-0.08(-0.24%)
Nov 01, 2005	33.20	33.53	32.81	33.07	2,441,513	-0.54(-1.62%)
Oct 31, 2005	33.33	33.81	33.32	33.62	2,100,814	+0.30(+0.90%)
Oct 28, 2005	32.64	33.36	32.59	33.32	3,285,790	+0.88(+2.70%)
Oct 27, 2005	32.77	33.02	32.38	32.44	1,949,500	-0.43(-1.30%)
Oct 26, 2005	33.12	33.29	32.84	32.87	2,072,382	-0.39(-1.17%)
Oct 25, 2005	33.45	33.70	33.14	33.26	3,322,655	-0.27(-0.82%)
Oct 24, 2005	33.09	33.64	33.01	33.53	2,412,117	+0.55(+1.67%)
Oct 21, 2005	32.99	33.29	32.74	32.98	2,937,381	-0.09(-0.28%)
Oct 20, 2005	33.76	33.94	33.05	33.07	2,721,493	-0.85(-2.52%)
Oct 19, 2005	33.41	33.93	32.94	33.93	1,745,418	+0.43(+1.29%)
Oct 18, 2005	33.73	33.98	33.49	33.50	1,663,255	-0.30(-0.88%)
Oct 17, 2005	33.58	33.85	33.49	33.80	1,818,425	+0.22(+0.67%)
Oct 14, 2005	33.39	33.80	33.20	33.57	3,645,042	+0.38(+1.15%)
Oct 13, 2005	33.31	33.56	32.94	33.19	3,271,815	-0.32(-0.97%)
Oct 12, 2005	33.95	34.10	33.28	33.51	2,761,008	-0.62(-1.82%)
Oct 11, 2005	34.39	34.70	33.96	34.14	1,847,579	-0.29(-0.86%)
Oct 10, 2005	34.80	34.86	34.37	34.43	1,380,865	-0.49(-1.41%)
Oct 07, 2005	35.07	35.09	34.53	34.92	1,774,572	-0.16(-0.46%)
Oct 06, 2005	35.52	35.66	34.90	35.09	2,294,053	-0.44(-1.23%)
Oct 05, 2005	35.90	36.03	35.48	35.52	2,984,607	-0.47(-1.31%)
Oct 04, 2005	36.42	36.75	36.00	36.00	1,925,887	-0.42(-1.16%)
Oct 03, 2005	35.95	36.42	35.69	36.42	2,379,590	+0.47(+1.30%)
Sep 30, 2005	35.58	36.09	35.58	35.95	1,662,532	+0.38(+1.06%)
Sep 29, 2005	34.86	35.69	34.66	35.57	1,865,168	+0.64(+1.82%)
Sep 28, 2005	35.41	35.48	34.86	34.94	1,941,789	-0.40(-1.14%)
Sep 27, 2005	35.46	35.57	35.19	35.34	1,856,976	-0.12(-0.35%)
Sep 26, 2005	35.31	35.58	35.22	35.46	1,606,632	+0.16(+0.45%)
Sep 23, 2005	35.31	35.47	35.07	35.31	2,203,698	-0.03(-0.09%)
Sep 22, 2005	35.39	35.61	35.01	35.34	3,594,443	-0.16(-0.44%)
Sep 21, 2005	36.09	36.09	35.48	35.50	3,684,557	-0.53(-1.47%)
Sep 20, 2005	36.12	36.40	36.01	36.03	2,693,302	+0.01(+0.03%)
Sep 19, 2005	36.02	36.49	35.97	36.02	1,305,208	-0.40(-1.09%)
Sep 16, 2005	36.07	36.46	35.91	36.41	4,414,385	+0.35(+0.97%)
Sep 15, 2005	35.75	36.07	35.69	36.07	1,390,744	+0.35(+0.99%)
Sep 14, 2005	35.70	35.86	35.62	35.71	1,343,519	+0.02(+0.05%)
Sep 13, 2005	35.77	35.97	35.62	35.70	1,483,750	-0.17(-0.49%)
Sep 12, 2005	36.03	36.09	35.80	35.87	1,748,791	-0.18(-0.51%)
Sep 09, 2005	35.86	36.11	35.75	36.05	993,182	+0.26(+0.72%)
Sep 08, 2005	35.80	36.09	35.75	35.80	1,908,539	-0.23(-0.65%)
Sep 07, 2005	36.34	36.34	36.00	36.03	1,862,277	-0.31(-0.85%)
Sep 06, 2005	35.69	36.41	35.65	36.34	2,212,373	+0.64(+1.80%)
Sep 02, 2005	35.80	36.01	35.59	35.69	1,636,510	-0.06(-0.17%)
Sep 01, 2005	35.75	36.21	35.55	35.75	3,340,003	+0.05(+0.15%)
Aug 31, 2005	35.17	35.82	35.11	35.70	2,522,953	+0.51(+1.45%)
Aug 30, 2005	35.05	35.27	34.81	35.19	1,420,862	+0.09(+0.25%)
Aug 29, 2005	35.11	35.11	34.67	35.10	1,973,835	+0.00(+0.00%)
Aug 26, 2005	35.34	35.55	35.09	35.10	1,406,888	-0.31(-0.87%)
Aug 25, 2005	35.31	35.57	35.07	35.41	1,410,984	+0.16(+0.45%)
Aug 24, 2005	35.18	35.53	35.11	35.25	1,686,386	+0.07(+0.21%)
Aug 23, 2005	35.32	35.42	35.05	35.18	1,197,505	-0.14(-0.40%)
Aug 22, 2005	35.29	35.44	35.17	35.32	1,789,752	+0.03(+0.09%)
Aug 19, 2005	35.35	35.35	35.15	35.29	1,447,608	+0.04(+0.12%)
Aug 18, 2005	35.48	35.53	35.15	35.24	1,773,849	-0.14(-0.39%)
Aug 17, 2005	35.48	35.70	35.31	35.38	2,121,295	-0.34(-0.94%)
Aug 16, 2005	35.52	35.82	35.46	35.72	2,316,461	+0.27(+0.75%)
Aug 15, 2005	35.31	35.62	35.00	35.45	2,429,947	+0.22(+0.61%)
Aug 12, 2005	35.24	35.27	35.06	35.24	4,027,906	+0.00(+0.00%)
Aug 11, 2005	34.92	35.34	34.83	35.24	33,043,676	+0.32(+0.90%)
Aug 10, 2005	35.28	35.38	34.84	34.92	4,262,829	+0.43(+1.25%)
Aug 09, 2005	34.40	34.97	34.07	34.49	3,532,520	+0.10(+0.28%)
Aug 08, 2005	35.28	35.28	34.23	34.39	6,320,514	-1.05(-2.95%)
Aug 05, 2005	35.69	35.70	35.28	35.44	10,235,658	-0.67(-1.85%)
Aug 04, 2005	36.19	36.23	35.90	36.11	11,650,256	-0.17(-0.46%)
Aug 03, 2005	36.52	36.53	36.13	36.27	1,368,577	-0.28(-0.77%)
Aug 02, 2005	36.52	36.56	36.38	36.56	1,367,131	-0.14(-0.37%)
Aug 01, 2005	36.79	36.93	36.46	36.69	1,631,209	-0.10(-0.26%)
Jul 29, 2005	36.76	37.23	36.65	36.79	1,529,288	+0.02(+0.06%)
Jul 28, 2005	36.52	36.91	36.48	36.77	2,973,523	+0.24(+0.67%)
Jul 27, 2005	36.57	36.77	36.17	36.52	6,513,513	+0.83(+2.33%)
Jul 26, 2005	35.50	35.73	35.38	35.69	941,619	+0.19(+0.54%)
Jul 25, 2005	35.26	35.52	35.09	35.50	1,086,428	+0.45(+1.29%)
Jul 22, 2005	34.99	35.11	34.82	35.05	687,661	+0.10(+0.28%)
Jul 21, 2005	35.35	35.38	34.68	34.95	1,162,568	-0.40(-1.14%)
Jul 20, 2005	35.17	35.42	35.09	35.35	914,151	+0.18(+0.51%)
Jul 19, 2005	34.99	35.18	34.86	35.17	878,009	+0.21(+0.59%)
Jul 18, 2005	34.80	35.03	34.58	34.97	834,398	+0.24(+0.69%)
Jul 15, 2005	34.47	34.78	34.37	34.73	1,540,854	+0.42(+1.22%)
Jul 14, 2005	34.93	34.99	34.30	34.31	887,406	-0.63(-1.81%)
Jul 13, 2005	35.17	35.18	34.85	34.94	950,534	-0.24(-0.67%)
Jul 12, 2005	35.25	35.29	34.92	35.17	1,135,582	-0.07(-0.21%)
Jul 11, 2005	34.68	35.36	34.66	35.25	1,344,241	+0.59(+1.70%)
Jul 08, 2005	34.32	34.80	34.22	34.66	1,063,057	+0.41(+1.19%)
Jul 07, 2005	33.78	34.26	33.61	34.25	1,223,286	+0.39(+1.16%)
Jul 06, 2005	33.95	34.09	33.78	33.86	958,486	-0.07(-0.21%)
Jul 05, 2005	33.73	34.09	33.59	33.93	1,626,631	+0.11(+0.33%)
Jul 01, 2005	33.36	33.82	33.31	33.82	1,289,787	+0.45(+1.34%)
Jun 30, 2005	33.24	33.37	32.95	33.37	1,380,865	+0.14(+0.41%)
Jun 29, 2005	33.16	33.33	33.05	33.23	1,129,076	+0.07(+0.21%)
Jun 28, 2005	32.75	33.16	32.68	33.16	756,813	+0.35(+1.08%)
Jun 27, 2005	32.68	32.87	32.59	32.81	616,582	+0.03(+0.10%)
Jun 24, 2005	32.99	33.23	32.68	32.77	1,554,347	-0.15(-0.44%)
Jun 23, 2005	32.68	33.06	32.66	32.92	1,566,394	+0.28(+0.85%)
Jun 22, 2005	32.99	33.05	32.56	32.64	1,117,992	-0.25(-0.76%)
Jun 21, 2005	33.20	33.23	32.87	32.89	1,466,160	-0.25(-0.75%)
Jun 20, 2005	33.01	33.30	32.90	33.14	1,073,899	+0.14(+0.42%)
Jun 17, 2005	32.70	33.20	32.66	33.00	1,741,081	+0.38(+1.17%)
Jun 16, 2005	32.60	32.64	32.49	32.62	1,911,430	-0.12(-0.35%)
Jun 15, 2005	33.08	33.11	32.66	32.74	1,556,756	-0.37(-1.13%)
Jun 14, 2005	33.22	33.24	32.97	33.11	1,005,470	-0.11(-0.34%)
Jun 13, 2005	33.20	33.26	33.02	33.22	904,755	-0.05(-0.15%)
Jun 10, 2005	33.35	33.43	33.10	33.27	749,826	-0.08(-0.24%)
Jun 09, 2005	33.06	33.39	32.86	33.35	840,181	+0.29(+0.89%)
Jun 08, 2005	33.06	33.43	32.99	33.06	1,226,177	-0.00(-0.01%)
Jun 07, 2005	32.49	33.30	32.42	33.06	1,476,762	+0.67(+2.06%)
Jun 06, 2005	32.52	32.79	32.38	32.39	1,756,501	+0.02(+0.06%)
Jun 03, 2005	32.73	33.08	32.36	32.37	1,498,206	-0.27(-0.83%)
Jun 02, 2005	33.04	33.16	32.61	32.64	931,741	-0.35(-1.06%)
Jun 01, 2005	32.74	33.07	32.70	32.99	1,042,094	+0.33(+1.00%)
May 31, 2005	32.59	32.86	32.59	32.66	1,113,414	+0.05(+0.17%)
May 27, 2005	32.56	32.61	32.37	32.61	628,630	+0.16(+0.49%)
May 26, 2005	32.58	32.95	32.33	32.45	1,255,091	-0.20(-0.61%)
May 25, 2005	33.20	33.24	32.42	32.65	3,284,345	-0.61(-1.85%)
May 24, 2005	33.66	33.66	33.17	33.26	1,317,496	-0.46(-1.35%)
May 23, 2005	33.53	33.82	33.48	33.72	1,869,023	+0.19(+0.56%)
May 20, 2005	33.78	33.78	33.44	33.53	1,427,850	-0.16(-0.48%)
May 19, 2005	32.60	33.77	32.58	33.70	3,904,782	+1.10(+3.36%)
May 18, 2005	32.31	32.60	32.27	32.60	1,727,588	+0.38(+1.19%)
May 17, 2005	32.23	32.25	32.06	32.22	1,122,811	-0.01(-0.03%)
May 16, 2005	32.15	32.34	32.05	32.23	1,544,950	+0.08(+0.25%)
May 13, 2005	32.37	32.42	32.08	32.15	916,320	-0.22(-0.69%)
May 12, 2005	32.38	32.44	32.31	32.37	1,334,363	-0.01(-0.04%)
May 11, 2005	32.39	32.41	31.99	32.38	1,422,549	+0.02(+0.08%)
May 10, 2005	32.25	32.41	32.12	32.36	1,070,526	-0.07(-0.23%)
May 09, 2005	31.85	32.43	31.85	32.43	1,644,461	+0.58(+1.82%)
May 06, 2005	32.37	32.38	31.82	31.85	1,655,545	-0.52(-1.60%)
May 05, 2005	32.11	32.50	32.02	32.37	1,694,819	+0.27(+0.85%)
May 04, 2005	31.92	32.25	31.76	32.10	1,456,041	+0.17(+0.52%)
May 03, 2005	31.71	31.93	31.70	31.93	1,732,888	-0.01(-0.04%)
May 02, 2005	31.77	31.96	31.73	31.94	1,556,274	+0.22(+0.68%)
Apr 29, 2005	31.83	31.85	31.43	31.73	2,262,489	-0.04(-0.12%)
Apr 28, 2005	31.42	31.85	31.39	31.77	1,693,614	+0.43(+1.38%)
Apr 27, 2005	31.14	31.40	31.00	31.33	1,202,083	+0.15(+0.47%)
Apr 26, 2005	30.88	31.23	30.81	31.19	1,120,884	+0.31(+1.01%)
Apr 25, 2005	30.52	30.88	30.41	30.88	1,151,725	+0.36(+1.18%)
Apr 22, 2005	30.48	30.55	30.38	30.52	1,004,025	+0.08(+0.27%)
Apr 21, 2005	30.48	30.53	30.36	30.43	811,508	-0.01(-0.04%)
Apr 20, 2005	30.35	30.48	30.23	30.45	1,179,434	+0.02(+0.05%)
Apr 19, 2005	30.26	30.43	30.20	30.43	1,118,956	+0.15(+0.48%)
Apr 18, 2005	30.37	30.42	30.04	30.28	1,035,589	+0.00(+0.01%)
Apr 15, 2005	30.26	30.38	30.19	30.28	1,269,548	+0.05(+0.15%)
Apr 14, 2005	30.11	30.40	30.06	30.23	1,294,606	+0.12(+0.41%)
Apr 13, 2005	30.07	30.21	29.99	30.11	1,260,151	+0.02(+0.07%)
Apr 12, 2005	29.56	30.42	29.46	30.09	1,728,310	+0.57(+1.93%)
Apr 11, 2005	29.51	29.56	29.38	29.52	836,567	+0.14(+0.47%)
Apr 08, 2005	29.45	29.62	29.32	29.38	1,077,754	-0.06(-0.21%)
Apr 07, 2005	29.24	29.56	29.21	29.45	1,916,731	+0.29(+1.00%)
Apr 06, 2005	29.01	29.22	28.88	29.16	1,231,960	+0.22(+0.75%)
Apr 05, 2005	28.89	29.03	28.69	28.94	1,818,425	+0.12(+0.43%)
Apr 04, 2005	28.89	28.91	28.41	28.82	1,396,768	+0.00(+0.00%)
Apr 01, 2005	29.01	29.13	28.50	28.82	1,484,231	+0.07(+0.23%)
Mar 31, 2005	28.89	29.28	28.75	28.75	1,539,890	-0.04(-0.14%)
Mar 30, 2005	28.55	28.89	28.55	28.79	1,120,161	+0.20(+0.70%)
Mar 29, 2005	28.56	28.84	28.56	28.59	1,887,576	-0.05(-0.17%)
Mar 28, 2005	28.95	28.99	28.59	28.64	1,831,195	-0.25(-0.86%)
Mar 24, 2005	28.78	29.05	28.78	28.89	2,125,391	+0.25(+0.88%)
Mar 23, 2005	29.14	29.14	28.54	28.64	4,322,343	-0.52(-1.78%)
Mar 22, 2005	29.70	29.95	29.16	29.16	1,181,602	-0.52(-1.75%)
Mar 21, 2005	29.88	29.88	29.53	29.67	992,941	-0.23(-0.76%)
Mar 18, 2005	30.09	30.09	29.69	29.90	1,551,215	-0.27(-0.91%)
Mar 17, 2005	29.88	30.26	29.77	30.18	1,504,230	+0.71(+2.41%)
Mar 16, 2005	29.76	30.04	29.40	29.47	773,679	-0.29(-0.98%)
Mar 15, 2005	29.86	30.16	29.60	29.76	895,117	-0.04(-0.14%)
Mar 14, 2005	29.16	29.83	29.10	29.80	1,022,577	+0.50(+1.70%)
Mar 11, 2005	29.71	29.82	29.27	29.30	890,057	-0.71(-2.36%)
Mar 10, 2005	29.60	30.06	29.53	30.01	950,293	+0.45(+1.53%)
Mar 09, 2005	30.28	30.28	29.50	29.56	1,961,065	-0.74(-2.44%)
Mar 08, 2005	30.38	30.46	30.14	30.30	694,167	-0.17(-0.54%)
Mar 07, 2005	29.92	30.53	29.89	30.46	907,405	+0.42(+1.38%)
Mar 04, 2005	29.55	30.05	29.47	30.05	880,178	+0.76(+2.58%)
Mar 03, 2005	28.99	29.31	28.99	29.29	846,686	+0.38(+1.32%)
Mar 02, 2005	28.89	29.04	28.77	28.91	906,441	-0.06(-0.20%)
Mar 01, 2005	28.53	29.08	28.53	28.97	1,071,008	+0.46(+1.60%)
Feb 28, 2005	29.09	29.28	28.48	28.51	2,031,662	-0.64(-2.21%)
Feb 25, 2005	28.55	29.16	28.55	29.16	1,085,224	+0.53(+1.86%)
Feb 24, 2005	28.53	28.62	28.47	28.62	1,071,490	+0.06(+0.22%)
Feb 23, 2005	28.87	29.21	28.48	28.56	1,665,664	-0.38(-1.31%)
Feb 22, 2005	29.45	29.53	28.84	28.94	1,599,163	-0.82(-2.76%)
Feb 18, 2005	29.67	29.82	29.48	29.76	958,968	-0.14(-0.47%)
Feb 17, 2005	30.03	30.03	29.86	29.90	942,824	-0.23(-0.76%)
Feb 16, 2005	30.01	30.29	29.88	30.13	1,273,644	+0.12(+0.41%)
Feb 15, 2005	29.84	30.11	29.78	30.01	771,029	+0.17(+0.57%)
Feb 14, 2005	29.71	29.86	29.65	29.84	525,745	+0.12(+0.41%)
Feb 11, 2005	29.84	29.94	29.55	29.72	805,244	-0.15(-0.51%)
Feb 10, 2005	29.59	29.88	29.47	29.87	771,511	+0.28(+0.94%)
Feb 09, 2005	29.55	29.63	29.45	29.59	971,979	+0.00(+0.01%)
Feb 08, 2005	29.47	29.70	29.46	29.59	1,033,420	+0.06(+0.21%)
Feb 07, 2005	29.57	29.75	29.47	29.53	860,661	-0.12(-0.41%)
Feb 04, 2005	29.47	29.72	29.38	29.65	1,906,129	+0.41(+1.39%)
Feb 03, 2005	29.48	29.72	29.23	29.24	1,183,530	-0.58(-1.95%)
Feb 02, 2005	29.05	29.82	29.05	29.82	1,529,288	+0.66(+2.28%)

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.