Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.33	23.44	23.11	23.32	2,073,504	-0.16(-0.69%)
Jan 30, 2006	22.94	23.81	22.91	23.48	3,140,592	+0.59(+2.57%)
Jan 27, 2006	22.16	23.09	22.12	22.89	3,232,192	+0.67(+3.02%)
Jan 26, 2006	22.34	22.39	22.18	22.22	1,920,837	+0.00(+0.00%)
Jan 25, 2006	22.23	22.34	21.96	22.22	1,148,641	+0.05(+0.21%)
Jan 24, 2006	22.00	22.31	21.96	22.17	1,976,585	+0.19(+0.85%)
Jan 23, 2006	22.05	22.07	21.74	21.99	2,096,945	-0.02(-0.07%)
Jan 20, 2006	22.32	22.32	21.90	22.00	2,582,917	-0.31(-1.39%)
Jan 19, 2006	22.03	22.36	21.95	22.31	2,275,417	+0.31(+1.41%)
Jan 18, 2006	21.89	22.08	21.83	22.00	1,467,566	+0.10(+0.44%)
Jan 17, 2006	21.85	21.94	21.69	21.90	1,051,526	-0.03(-0.12%)
Jan 13, 2006	21.93	21.98	21.75	21.93	1,315,097	+0.02(+0.07%)
Jan 12, 2006	21.72	22.32	21.72	21.91	1,937,187	-0.22(-0.99%)
Jan 11, 2006	22.03	22.16	21.74	22.13	1,987,813	+0.15(+0.67%)
Jan 10, 2006	21.85	21.99	21.65	21.99	1,462,838	+0.01(+0.05%)
Jan 09, 2006	21.65	21.98	21.55	21.98	1,909,215	+0.30(+1.41%)
Jan 06, 2006	21.47	21.70	21.45	21.67	1,042,267	+0.36(+1.67%)
Jan 05, 2006	21.39	21.67	21.25	21.32	1,768,171	-0.11(-0.50%)
Jan 04, 2006	21.06	21.52	21.02	21.42	2,302,996	+0.36(+1.71%)
Jan 03, 2006	20.61	21.09	20.46	21.06	1,946,052	+0.51(+2.47%)
Dec 30, 2005	20.64	20.64	20.46	20.55	1,080,089	-0.16(-0.76%)
Dec 29, 2005	20.76	20.88	20.71	20.71	878,767	+0.00(+0.00%)
Dec 28, 2005	20.74	20.81	20.60	20.71	1,096,045	+0.08(+0.37%)
Dec 27, 2005	20.79	20.90	20.61	20.64	1,386,998	-0.09(-0.44%)
Dec 23, 2005	20.78	20.83	20.67	20.73	1,001,688	+0.07(+0.32%)
Dec 22, 2005	20.62	20.69	20.53	20.66	1,471,900	-0.05(-0.22%)
Dec 21, 2005	20.70	20.80	20.61	20.71	1,326,325	+0.05(+0.22%)
Dec 20, 2005	20.68	20.79	20.65	20.66	1,508,343	-0.10(-0.49%)
Dec 19, 2005	21.00	21.14	20.74	20.76	1,344,645	-0.25(-1.21%)
Dec 16, 2005	21.14	21.34	21.02	21.02	1,664,161	-0.12(-0.58%)
Dec 15, 2005	21.19	21.23	21.03	21.14	986,519	-0.06(-0.26%)
Dec 14, 2005	21.15	21.29	21.07	21.19	1,420,486	+0.05(+0.22%)
Dec 13, 2005	20.90	21.21	20.88	21.15	1,335,781	+0.19(+0.92%)
Dec 12, 2005	20.82	21.00	20.82	20.96	1,241,620	+0.13(+0.63%)
Dec 09, 2005	20.54	20.88	20.54	20.82	1,433,487	+0.28(+1.38%)
Dec 08, 2005	20.45	20.61	20.27	20.54	2,225,776	+0.12(+0.57%)
Dec 07, 2005	20.65	20.65	20.33	20.42	1,155,733	-0.17(-0.81%)
Dec 06, 2005	20.77	20.80	20.59	20.59	1,057,829	-0.11(-0.54%)
Dec 05, 2005	20.80	20.85	20.62	20.70	793,273	-0.17(-0.83%)
Dec 02, 2005	20.99	21.03	20.72	20.87	987,898	-0.20(-0.96%)
Dec 01, 2005	20.53	21.09	20.60	21.08	2,192,091	+0.54(+2.64%)
Nov 30, 2005	20.82	20.83	20.52	20.53	2,480,088	-0.27(-1.29%)
Nov 29, 2005	20.79	21.05	20.78	20.80	761,361	+0.02(+0.07%)
Nov 28, 2005	20.98	21.04	20.75	20.79	888,813	-0.26(-1.23%)
Nov 25, 2005	21.12	21.13	20.97	21.05	502,518	+0.01(+0.05%)
Nov 23, 2005	21.03	21.07	20.82	21.04	851,385	+0.10(+0.48%)
Nov 22, 2005	20.79	20.97	20.68	20.94	1,191,585	+0.06(+0.29%)
Nov 21, 2005	20.61	20.87	20.56	20.87	963,078	+0.06(+0.29%)
Nov 18, 2005	20.77	20.84	20.64	20.81	1,520,950	+0.05(+0.22%)
Nov 17, 2005	20.49	20.77	20.49	20.77	1,750,245	+0.28(+1.36%)
Nov 16, 2005	20.33	20.51	20.27	20.49	1,406,106	+0.23(+1.15%)
Nov 15, 2005	20.38	20.48	20.18	20.25	1,242,802	-0.14(-0.70%)
Nov 14, 2005	20.10	20.42	20.10	20.40	989,277	+0.24(+1.18%)
Nov 11, 2005	20.10	20.22	20.04	20.16	796,425	+0.10(+0.51%)
Nov 10, 2005	19.87	20.15	19.67	20.06	1,403,151	+0.13(+0.64%)
Nov 09, 2005	19.87	20.05	19.70	19.93	810,411	+0.11(+0.56%)
Nov 08, 2005	19.81	19.88	19.65	19.82	1,003,263	+0.00(+0.00%)
Nov 07, 2005	19.89	19.99	19.67	19.82	1,664,752	-0.08(-0.38%)
Nov 04, 2005	19.98	20.08	19.82	19.89	1,057,632	-0.09(-0.43%)
Nov 03, 2005	19.98	20.11	19.85	19.98	2,451,722	+0.06(+0.31%)
Nov 02, 2005	19.57	20.00	19.51	19.92	1,127,366	+0.32(+1.66%)
Nov 01, 2005	19.72	19.73	19.51	19.59	1,632,840	-0.19(-0.97%)
Oct 31, 2005	19.62	19.90	19.62	19.79	2,386,716	+0.20(+1.01%)
Oct 28, 2005	19.44	19.67	19.42	19.59	3,563,133	+0.10(+0.49%)
Oct 27, 2005	19.87	19.87	19.48	19.49	2,100,885	-0.33(-1.66%)
Oct 26, 2005	19.83	19.95	19.67	19.82	1,735,668	+0.08(+0.39%)
Oct 25, 2005	19.87	20.01	19.53	19.75	1,089,151	-0.17(-0.84%)
Oct 24, 2005	19.42	19.91	19.36	19.91	2,103,840	+0.57(+2.94%)
Oct 21, 2005	19.93	20.04	18.80	19.35	5,443,194	-0.62(-3.10%)
Oct 20, 2005	20.41	20.48	19.89	19.97	1,911,776	-0.43(-2.12%)
Oct 19, 2005	19.90	20.40	19.69	20.40	1,981,510	+0.40(+2.01%)
Oct 18, 2005	20.05	20.27	19.99	20.00	1,113,774	-0.18(-0.88%)
Oct 17, 2005	20.16	20.24	19.98	20.17	935,893	-0.02(-0.08%)
Oct 14, 2005	19.98	20.20	19.84	20.19	1,187,842	+0.21(+1.07%)
Oct 13, 2005	19.77	20.00	19.68	19.98	1,817,024	+0.01(+0.03%)
Oct 12, 2005	19.93	20.18	19.82	19.97	1,022,174	-0.08(-0.40%)
Oct 11, 2005	20.12	20.26	20.02	20.05	924,468	+0.00(+0.00%)
Oct 10, 2005	20.32	20.33	20.01	20.05	640,213	-0.27(-1.35%)
Oct 07, 2005	20.14	20.46	20.13	20.33	1,318,052	+0.22(+1.11%)
Oct 06, 2005	20.32	20.52	19.94	20.10	1,376,754	-0.15(-0.75%)
Oct 05, 2005	20.70	20.70	20.25	20.25	878,176	-0.50(-2.40%)
Oct 04, 2005	20.97	21.23	20.75	20.75	1,091,120	-0.16(-0.78%)
Oct 03, 2005	20.71	20.93	20.71	20.91	1,051,329	+0.21(+1.00%)
Sep 30, 2005	20.46	20.83	20.46	20.71	1,653,523	+0.22(+1.07%)
Sep 29, 2005	20.41	20.53	20.26	20.49	1,698,831	+0.07(+0.32%)
Sep 28, 2005	20.15	20.51	20.15	20.42	1,696,664	+0.12(+0.60%)
Sep 27, 2005	20.21	20.44	20.17	20.30	1,793,582	+0.11(+0.55%)
Sep 26, 2005	20.45	20.54	20.11	20.19	1,345,630	-0.22(-1.07%)
Sep 23, 2005	20.41	20.47	20.13	20.41	1,763,837	+0.15(+0.73%)
Sep 22, 2005	20.19	20.35	19.98	20.26	1,709,665	+0.07(+0.35%)
Sep 21, 2005	20.08	20.46	20.08	20.19	1,975,009	-0.32(-1.58%)
Sep 20, 2005	20.66	20.78	20.41	20.51	949,879	-0.06(-0.30%)
Sep 19, 2005	21.06	21.13	20.50	20.57	1,017,841	-0.44(-2.10%)
Sep 16, 2005	20.70	21.04	20.62	21.02	1,965,554	+0.45(+2.17%)
Sep 15, 2005	20.79	20.79	20.54	20.57	1,283,382	-0.11(-0.52%)
Sep 14, 2005	20.66	20.79	20.48	20.68	1,788,264	+0.04(+0.20%)
Sep 13, 2005	20.74	20.81	20.56	20.64	834,247	-0.15(-0.73%)
Sep 12, 2005	20.69	20.84	20.63	20.79	1,272,350	+0.09(+0.42%)
Sep 09, 2005	20.72	20.77	20.61	20.70	982,777	+0.01(+0.02%)
Sep 08, 2005	20.81	20.85	20.68	20.70	929,196	-0.21(-1.02%)
Sep 07, 2005	20.80	20.92	20.69	20.91	911,073	+0.08(+0.37%)
Sep 06, 2005	20.72	20.97	20.68	20.83	1,344,448	+0.17(+0.81%)
Sep 02, 2005	20.74	20.84	20.60	20.67	753,088	-0.03(-0.15%)
Sep 01, 2005	20.61	20.80	20.54	20.70	1,645,053	+0.04(+0.17%)
Aug 31, 2005	20.14	20.66	20.11	20.66	1,450,428	+0.52(+2.60%)
Aug 30, 2005	20.38	20.38	19.96	20.14	1,197,494	-0.23(-1.15%)
Aug 29, 2005	20.19	20.38	19.99	20.37	1,380,300	+0.18(+0.90%)
Aug 26, 2005	20.27	20.29	20.00	20.19	1,125,987	-0.08(-0.38%)
Aug 25, 2005	19.97	20.28	19.94	20.27	1,369,663	+0.28(+1.42%)
Aug 24, 2005	20.25	20.34	19.94	19.98	1,401,772	-0.27(-1.35%)
Aug 23, 2005	20.31	20.36	20.22	20.25	2,209,820	+0.03(+0.13%)
Aug 22, 2005	20.41	20.66	20.13	20.23	3,341,717	-0.32(-1.58%)
Aug 19, 2005	20.54	20.65	20.45	20.55	807,260	+0.10(+0.47%)
Aug 18, 2005	20.64	20.64	20.39	20.46	736,147	-0.27(-1.30%)
Aug 17, 2005	20.47	20.82	20.44	20.73	898,662	+0.21(+1.01%)
Aug 16, 2005	20.72	20.73	20.52	20.52	1,187,448	-0.33(-1.58%)
Aug 15, 2005	20.79	20.92	20.71	20.85	834,050	+0.07(+0.32%)
Aug 12, 2005	20.86	20.98	20.74	20.78	860,841	-0.18(-0.87%)
Aug 11, 2005	20.87	21.02	20.79	20.97	843,112	+0.10(+0.49%)
Aug 10, 2005	20.99	21.17	20.77	20.86	1,191,585	-0.05(-0.22%)
Aug 09, 2005	20.84	20.98	20.80	20.91	964,457	+0.11(+0.54%)
Aug 08, 2005	20.81	20.87	20.66	20.80	993,414	+0.02(+0.07%)
Aug 05, 2005	20.96	21.04	20.73	20.78	852,370	-0.24(-1.16%)
Aug 04, 2005	21.01	21.10	20.93	21.03	1,009,173	-0.05(-0.24%)
Aug 03, 2005	21.13	21.18	20.82	21.08	1,006,021	-0.18(-0.86%)
Aug 02, 2005	21.17	21.32	21.13	21.26	1,627,127	+0.17(+0.82%)
Aug 01, 2005	21.02	21.19	20.95	21.09	1,124,215	+0.14(+0.68%)
Jul 29, 2005	21.13	21.18	20.71	20.95	2,420,204	-0.31(-1.46%)
Jul 28, 2005	21.02	21.32	21.02	21.25	1,765,019	+0.20(+0.96%)
Jul 27, 2005	21.05	21.15	20.88	21.05	2,129,645	+0.02(+0.07%)
Jul 26, 2005	20.76	21.30	20.67	21.04	2,556,717	+0.40(+1.94%)
Jul 25, 2005	20.89	21.19	20.56	20.64	2,748,978	-0.32(-1.55%)
Jul 22, 2005	20.61	21.01	20.45	20.96	4,799,829	+0.88(+4.40%)
Jul 21, 2005	20.09	20.38	20.00	20.08	2,013,225	-0.01(-0.05%)
Jul 20, 2005	19.82	20.11	19.63	20.09	1,285,745	+0.28(+1.41%)
Jul 19, 2005	19.74	20.17	19.74	19.81	2,529,139	+0.08(+0.39%)
Jul 18, 2005	19.54	19.82	19.50	19.73	1,956,098	+0.14(+0.73%)
Jul 15, 2005	19.28	19.59	19.19	19.59	2,587,447	+0.21(+1.07%)
Jul 14, 2005	19.31	19.45	19.16	19.38	4,467,508	+0.32(+1.70%)
Jul 13, 2005	18.71	19.09	18.66	19.06	3,559,587	+0.33(+1.79%)
Jul 12, 2005	18.64	18.72	18.46	18.72	1,572,955	+0.04(+0.22%)
Jul 11, 2005	18.78	18.78	18.53	18.68	1,891,880	+0.01(+0.03%)
Jul 08, 2005	18.50	18.73	18.46	18.68	2,341,605	+0.16(+0.85%)
Jul 07, 2005	18.33	18.53	18.15	18.52	1,827,071	+0.01(+0.05%)
Jul 06, 2005	18.73	18.74	18.50	18.51	859,659	-0.25(-1.35%)
Jul 05, 2005	18.67	18.82	18.49	18.76	1,236,104	+0.05(+0.24%)
Jul 01, 2005	18.70	18.77	18.53	18.72	1,975,600	+0.25(+1.35%)
Jun 30, 2005	18.65	18.65	18.41	18.47	1,794,567	-0.18(-0.98%)
Jun 29, 2005	18.66	18.73	18.55	18.65	1,139,383	+0.09(+0.49%)
Jun 28, 2005	18.20	18.60	18.19	18.56	918,755	+0.36(+1.95%)
Jun 27, 2005	18.31	18.34	18.11	18.20	747,375	-0.10(-0.55%)
Jun 24, 2005	18.48	18.53	18.19	18.31	2,043,561	-0.19(-1.04%)
Jun 23, 2005	18.77	18.78	18.48	18.50	1,034,388	-0.27(-1.46%)
Jun 22, 2005	18.91	18.93	18.73	18.77	1,062,951	-0.04(-0.19%)
Jun 21, 2005	18.73	18.93	18.63	18.81	1,645,053	+0.12(+0.62%)
Jun 20, 2005	18.55	18.78	18.51	18.69	1,424,032	+0.03(+0.16%)
Jun 17, 2005	18.86	18.96	18.64	18.66	2,175,347	-0.02(-0.11%)
Jun 16, 2005	18.62	18.76	18.56	18.68	2,087,096	+0.08(+0.44%)
Jun 15, 2005	18.81	18.82	18.46	18.60	2,317,179	-0.16(-0.87%)
Jun 14, 2005	18.82	18.96	18.69	18.76	1,430,532	-0.06(-0.32%)
Jun 13, 2005	18.76	18.90	18.72	18.82	1,617,081	+0.00(+0.00%)
Jun 10, 2005	18.81	18.92	18.76	18.82	2,489,150	+0.03(+0.16%)
Jun 09, 2005	19.04	19.07	18.72	18.79	1,738,032	-0.30(-1.59%)
Jun 08, 2005	19.30	19.36	19.09	19.10	953,031	-0.17(-0.87%)
Jun 07, 2005	19.07	19.40	19.07	19.27	1,354,297	+0.17(+0.90%)
Jun 06, 2005	19.25	19.34	19.03	19.09	1,273,926	-0.21(-1.08%)
Jun 03, 2005	19.29	19.46	19.22	19.30	976,079	-0.11(-0.58%)
Jun 02, 2005	19.30	19.52	19.19	19.41	1,103,925	-0.01(-0.05%)
Jun 01, 2005	19.23	19.49	19.16	19.42	1,492,978	+0.20(+1.03%)
May 31, 2005	19.18	19.30	18.97	19.22	1,747,290	+0.03(+0.13%)
May 27, 2005	18.82	19.39	18.81	19.20	2,043,955	+0.38(+2.00%)
May 26, 2005	18.74	18.86	18.66	18.82	858,083	+0.13(+0.71%)
May 25, 2005	18.67	18.75	18.50	18.69	1,416,743	-0.08(-0.41%)
May 24, 2005	18.83	18.83	18.61	18.77	1,331,447	-0.14(-0.72%)
May 23, 2005	18.82	19.04	18.82	18.90	1,146,671	+0.03(+0.16%)
May 20, 2005	18.78	18.96	18.74	18.87	1,176,417	-0.20(-1.04%)
May 19, 2005	19.10	19.25	18.97	19.07	762,543	-0.03(-0.13%)
May 18, 2005	18.90	19.17	18.87	19.10	1,473,673	+0.24(+1.27%)
May 17, 2005	18.66	18.87	18.52	18.86	1,551,483	+0.09(+0.49%)
May 16, 2005	18.53	18.79	18.53	18.77	1,405,712	+0.26(+1.43%)
May 13, 2005	18.59	18.68	18.42	18.50	2,518,501	-0.09(-0.49%)
May 12, 2005	18.72	18.86	18.50	18.59	1,751,624	-0.14(-0.73%)
May 11, 2005	18.71	18.77	18.33	18.73	3,140,789	+0.05(+0.27%)
May 10, 2005	18.93	18.93	18.61	18.68	1,353,313	-0.38(-1.97%)
May 09, 2005	18.88	19.06	18.68	19.06	1,248,711	+0.13(+0.67%)
May 06, 2005	18.91	19.04	18.81	18.93	1,411,030	+0.18(+0.95%)
May 05, 2005	18.94	19.09	18.65	18.75	1,964,766	-0.25(-1.31%)
May 04, 2005	18.71	19.03	18.62	19.00	2,339,438	+0.37(+1.99%)
May 03, 2005	18.53	18.80	18.46	18.63	3,210,523	+0.07(+0.38%)
May 02, 2005	18.47	18.64	18.39	18.56	2,519,289	+0.10(+0.55%)
Apr 29, 2005	17.97	18.48	17.95	18.46	4,208,074	+0.56(+3.12%)
Apr 28, 2005	17.87	18.07	17.77	17.90	3,254,845	-0.06(-0.31%)
Apr 27, 2005	17.49	17.98	17.32	17.96	3,679,553	+0.34(+1.93%)
Apr 26, 2005	17.83	17.97	17.55	17.62	1,782,748	-0.21(-1.20%)
Apr 25, 2005	17.85	17.94	17.67	17.83	2,878,597	+0.01(+0.03%)
Apr 22, 2005	18.28	18.28	17.59	17.82	2,921,934	-0.50(-2.72%)
Apr 21, 2005	18.23	18.47	17.92	18.32	3,302,320	+0.14(+0.75%)
Apr 20, 2005	18.48	18.63	17.75	18.18	3,030,081	-0.32(-1.73%)
Apr 19, 2005	18.42	18.57	18.12	18.50	2,968,818	+0.07(+0.36%)
Apr 18, 2005	18.11	18.47	18.10	18.44	2,460,784	+0.32(+1.79%)
Apr 15, 2005	18.47	18.48	18.07	18.11	2,894,750	-0.56(-2.99%)
Apr 14, 2005	19.16	19.16	18.67	18.67	2,270,295	-0.48(-2.52%)
Apr 13, 2005	19.54	19.56	19.10	19.15	851,188	-0.49(-2.48%)
Apr 12, 2005	19.51	19.73	19.21	19.64	1,579,653	+0.06(+0.31%)
Apr 11, 2005	19.30	19.72	19.21	19.58	1,862,726	+0.44(+2.28%)
Apr 08, 2005	19.48	19.49	19.13	19.14	641,395	-0.21(-1.08%)
Apr 07, 2005	19.11	19.40	19.04	19.35	1,076,937	+0.28(+1.49%)
Apr 06, 2005	19.06	19.25	19.02	19.07	964,851	+0.06(+0.29%)
Apr 05, 2005	18.88	19.07	18.88	19.01	992,823	+0.10(+0.54%)
Apr 04, 2005	18.91	19.01	18.73	18.91	1,253,833	-0.01(-0.03%)
Apr 01, 2005	19.22	19.28	18.90	18.91	2,491,317	-0.27(-1.40%)
Mar 31, 2005	19.27	19.38	19.16	19.18	1,491,796	-0.08(-0.42%)
Mar 30, 2005	19.01	19.30	19.01	19.27	1,499,675	+0.26(+1.36%)
Mar 29, 2005	19.39	19.44	18.99	19.01	2,198,788	-0.48(-2.47%)
Mar 28, 2005	19.59	19.65	19.47	19.49	1,047,783	-0.11(-0.57%)
Mar 24, 2005	19.62	19.79	19.60	19.60	600,815	+0.01(+0.03%)
Mar 23, 2005	19.75	19.79	19.55	19.59	1,740,199	-0.20(-1.00%)
Mar 22, 2005	20.00	20.25	19.75	19.79	1,791,416	-0.09(-0.46%)
Mar 21, 2005	19.80	20.02	19.74	19.88	1,136,231	+0.08(+0.41%)
Mar 18, 2005	19.93	20.10	19.69	19.80	1,693,512	-0.12(-0.61%)
Mar 17, 2005	19.74	20.00	19.70	19.93	1,187,645	+0.10(+0.51%)
Mar 16, 2005	20.06	20.07	19.79	19.82	1,327,901	-0.24(-1.19%)
Mar 15, 2005	20.20	20.25	20.06	20.06	1,235,513	-0.06(-0.28%)
Mar 14, 2005	20.16	20.44	20.05	20.12	1,402,757	+0.05(+0.23%)
Mar 11, 2005	20.34	20.48	20.01	20.07	2,686,533	-0.28(-1.40%)
Mar 10, 2005	20.27	20.55	20.27	20.36	1,818,009	+0.09(+0.45%)
Mar 09, 2005	20.15	20.36	20.11	20.27	2,466,496	+0.02(+0.08%)
Mar 08, 2005	20.46	20.53	20.23	20.25	2,279,160	-0.21(-1.02%)
Mar 07, 2005	20.19	20.64	20.15	20.46	2,366,623	+0.35(+1.72%)
Mar 04, 2005	19.78	20.13	19.74	20.11	1,186,857	+0.40(+2.01%)
Mar 03, 2005	19.75	19.81	19.58	19.72	1,451,610	-0.02(-0.08%)
Mar 02, 2005	19.75	19.82	19.62	19.73	1,041,479	-0.14(-0.71%)
Mar 01, 2005	19.58	19.97	19.58	19.87	1,732,910	+0.24(+1.24%)
Feb 28, 2005	19.68	19.72	19.43	19.63	1,052,905	-0.05(-0.26%)
Feb 25, 2005	19.34	19.68	19.24	19.68	1,643,674	+0.36(+1.87%)
Feb 24, 2005	19.18	19.40	18.99	19.32	1,841,254	+0.14(+0.74%)
Feb 23, 2005	19.06	19.19	18.85	19.18	1,357,055	+0.24(+1.26%)
Feb 22, 2005	19.14	19.31	18.94	18.94	1,499,872	-0.36(-1.84%)
Feb 18, 2005	19.25	19.34	19.10	19.30	1,310,172	-0.04(-0.21%)
Feb 17, 2005	19.66	19.74	19.28	19.34	1,975,009	-0.36(-1.83%)
Feb 16, 2005	19.55	19.81	19.41	19.70	1,554,044	+0.03(+0.13%)
Feb 15, 2005	19.75	19.77	19.51	19.67	2,231,883	-0.08(-0.39%)
Feb 14, 2005	19.74	19.84	19.57	19.75	1,508,146	+0.01(+0.03%)
Feb 11, 2005	19.22	19.79	19.13	19.74	2,620,344	+0.58(+3.02%)
Feb 10, 2005	19.37	19.49	19.06	19.16	2,039,228	-0.17(-0.89%)
Feb 09, 2005	19.73	19.75	19.29	19.34	2,649,105	-0.48(-2.41%)
Feb 08, 2005	19.47	19.86	19.42	19.81	2,689,882	+0.31(+1.61%)
Feb 07, 2005	19.14	19.53	19.09	19.50	1,923,989	+0.30(+1.56%)
Feb 04, 2005	18.99	19.23	18.95	19.20	3,164,428	+0.22(+1.15%)
Feb 03, 2005	19.23	19.24	18.91	18.98	2,184,605	-0.23(-1.22%)
Feb 02, 2005	19.30	19.34	19.15	19.21	3,142,956	-0.09(-0.45%)

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.