Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.84	15.74	15.04	15.37	53,529,056	-0.47(-2.96%)
Feb 27, 2006	15.82	15.99	15.74	15.84	21,498,570	-0.08(-0.51%)
Feb 24, 2006	15.77	15.92	15.60	15.92	20,465,280	+0.10(+0.63%)
Feb 23, 2006	15.82	16.03	15.70	15.82	22,982,822	-0.05(-0.29%)
Feb 22, 2006	15.76	15.89	15.55	15.86	21,862,384	+0.21(+1.35%)
Feb 21, 2006	15.86	15.95	15.54	15.65	23,191,718	-0.20(-1.23%)
Feb 17, 2006	15.99	16.04	15.80	15.85	21,238,352	-0.18(-1.10%)
Feb 16, 2006	15.60	16.09	15.60	16.03	37,995,068	+0.43(+2.76%)
Feb 15, 2006	15.38	15.70	15.29	15.60	30,598,622	+0.25(+1.63%)
Feb 14, 2006	15.19	15.53	15.17	15.35	31,035,498	+0.16(+1.09%)
Feb 13, 2006	14.99	15.21	14.91	15.18	23,376,652	+0.02(+0.10%)
Feb 10, 2006	15.24	15.30	14.81	15.17	39,493,368	+0.00(+0.00%)
Feb 09, 2006	15.59	15.80	15.13	15.17	35,043,808	-0.37(-2.37%)
Feb 08, 2006	15.35	15.58	15.18	15.53	33,947,360	+0.21(+1.40%)
Feb 07, 2006	15.64	15.65	15.15	15.32	43,466,608	-0.32(-2.06%)
Feb 06, 2006	15.73	15.76	15.58	15.64	25,564,632	+0.07(+0.47%)
Feb 03, 2006	15.74	15.95	15.50	15.57	40,759,316	-0.38(-2.41%)
Feb 02, 2006	16.44	16.44	15.91	15.95	39,588,964	-0.49(-2.99%)
Feb 01, 2006	16.31	16.53	16.28	16.44	31,091,696	-0.09(-0.56%)
Jan 31, 2006	16.50	16.62	16.24	16.54	36,516,464	+0.00(+0.02%)
Jan 30, 2006	16.71	16.97	16.43	16.53	31,099,620	-0.38(-2.22%)
Jan 27, 2006	16.82	17.13	16.77	16.91	24,276,444	+0.01(+0.05%)
Jan 26, 2006	16.93	16.98	16.69	16.90	27,044,730	+0.23(+1.38%)
Jan 25, 2006	17.09	17.17	16.60	16.67	31,526,374	-0.31(-1.85%)
Jan 24, 2006	16.85	17.13	16.80	16.98	29,411,616	+0.22(+1.30%)
Jan 23, 2006	17.28	17.37	16.67	16.77	46,915,360	-0.49(-2.82%)
Jan 20, 2006	17.94	18.02	17.16	17.25	70,340,376	-0.69(-3.85%)
Jan 19, 2006	17.51	18.36	17.43	17.94	121,018,064	+0.89(+5.24%)
Jan 18, 2006	17.03	17.52	17.02	17.05	70,681,504	-0.37(-2.14%)
Jan 17, 2006	17.57	17.71	17.29	17.42	28,245,862	-0.21(-1.22%)
Jan 13, 2006	17.27	17.64	17.26	17.64	25,709,224	+0.43(+2.52%)
Jan 12, 2006	17.34	17.48	17.08	17.20	23,357,902	-0.20(-1.17%)
Jan 11, 2006	17.59	17.61	17.31	17.41	25,149,208	-0.29(-1.65%)
Jan 10, 2006	17.73	17.81	17.50	17.70	25,557,566	-0.18(-0.99%)
Jan 09, 2006	17.86	17.97	17.66	17.87	27,242,656	-0.02(-0.13%)
Jan 06, 2006	17.78	18.00	17.64	17.90	40,242,468	+0.30(+1.68%)
Jan 05, 2006	17.16	17.64	17.16	17.60	39,049,560	+0.53(+3.08%)
Jan 04, 2006	17.15	17.23	16.85	17.08	33,361,830	+0.02(+0.11%)
Jan 03, 2006	16.77	17.16	16.31	17.06	39,622,296	+0.48(+2.87%)
Dec 30, 2005	16.79	16.92	16.58	16.58	22,421,610	-0.20(-1.21%)
Dec 29, 2005	17.00	17.12	16.75	16.79	17,816,130	-0.24(-1.40%)
Dec 28, 2005	16.93	17.11	16.85	17.02	20,868,200	+0.24(+1.42%)
Dec 27, 2005	17.13	17.25	16.67	16.79	21,296,964	-0.33(-1.93%)
Dec 23, 2005	16.99	17.16	16.99	17.12	14,701,700	+0.13(+0.75%)
Dec 22, 2005	17.08	17.11	16.87	16.99	18,282,138	-0.00(-0.02%)
Dec 21, 2005	17.05	17.23	16.86	16.99	25,009,266	+0.06(+0.34%)
Dec 20, 2005	17.17	17.23	16.70	16.93	34,445,668	-0.18(-1.08%)
Dec 19, 2005	17.72	17.84	17.08	17.12	31,783,526	-0.51(-2.87%)
Dec 16, 2005	17.64	17.87	17.51	17.63	49,662,536	-0.03(-0.17%)
Dec 15, 2005	17.38	17.75	17.46	17.66	32,404,582	+0.28(+1.61%)
Dec 14, 2005	17.42	17.46	17.13	17.38	26,764,082	-0.03(-0.15%)
Dec 13, 2005	16.99	17.45	16.97	17.40	32,748,886	+0.36(+2.09%)
Dec 12, 2005	16.61	17.11	16.61	17.05	29,594,744	+0.39(+2.33%)
Dec 09, 2005	16.54	16.77	16.53	16.66	24,601,564	-0.02(-0.12%)
Dec 08, 2005	16.91	17.00	16.55	16.68	42,817,364	-0.33(-1.94%)
Dec 07, 2005	17.17	17.26	16.73	17.01	33,040,778	-0.14(-0.81%)
Dec 06, 2005	17.48	17.51	17.13	17.15	32,607,676	-0.20(-1.13%)
Dec 05, 2005	17.40	17.61	17.20	17.34	36,191,364	+0.00(+0.02%)
Dec 02, 2005	17.26	17.40	16.98	17.34	35,047,376	+0.09(+0.51%)
Dec 01, 2005	17.35	17.64	17.09	17.25	43,786,868	+0.06(+0.34%)
Nov 30, 2005	17.24	17.34	16.99	17.19	35,792,124	+0.12(+0.70%)
Nov 29, 2005	17.61	17.63	17.00	17.07	40,268,940	-0.33(-1.92%)
Nov 28, 2005	17.99	18.24	17.34	17.41	43,027,756	-0.51(-2.87%)
Nov 25, 2005	17.96	18.09	17.80	17.92	11,885,847	+0.03(+0.15%)
Nov 23, 2005	17.92	18.26	17.82	17.89	35,938,092	-0.04(-0.24%)
Nov 22, 2005	17.57	17.99	17.41	17.94	47,442,624	+0.21(+1.21%)
Nov 21, 2005	17.03	17.76	17.00	17.72	62,761,544	+0.58(+3.40%)
Nov 18, 2005	17.00	17.19	16.80	17.14	45,516,284	+0.33(+1.99%)
Nov 17, 2005	16.42	16.84	16.34	16.80	43,505,700	+0.48(+2.96%)
Nov 16, 2005	16.46	16.60	16.30	16.32	43,124,540	-0.20(-1.18%)
Nov 15, 2005	16.76	16.99	16.47	16.52	36,867,104	-0.18(-1.10%)
Nov 14, 2005	16.79	16.86	16.60	16.70	23,272,884	-0.14(-0.82%)
Nov 11, 2005	16.65	16.97	16.61	16.84	36,981,572	+0.22(+1.34%)
Nov 10, 2005	16.14	16.67	16.07	16.62	39,006,996	+0.47(+2.92%)
Nov 09, 2005	16.07	16.51	15.97	16.14	46,071,368	-0.08(-0.52%)
Nov 08, 2005	15.96	16.64	15.90	16.23	69,453,680	+0.16(+1.03%)
Nov 07, 2005	15.86	16.19	15.86	16.06	44,504,044	+0.11(+0.70%)
Nov 04, 2005	15.85	16.11	15.81	15.95	30,740,276	+0.01(+0.07%)
Nov 03, 2005	15.81	16.09	15.69	15.94	58,288,520	+0.18(+1.14%)
Nov 02, 2005	15.34	15.82	15.34	15.76	45,832,688	+0.31(+2.01%)
Nov 01, 2005	15.01	15.62	14.97	15.45	61,244,824	+0.25(+1.67%)
Oct 31, 2005	14.72	15.35	14.71	15.20	55,737,200	+0.45(+3.07%)
Oct 28, 2005	14.75	14.79	14.39	14.74	29,810,956	+0.23(+1.56%)
Oct 27, 2005	14.59	14.91	14.49	14.52	31,031,040	-0.18(-1.20%)
Oct 26, 2005	14.54	14.82	14.49	14.69	40,826,356	+0.11(+0.76%)
Oct 25, 2005	14.97	15.10	14.28	14.58	81,960,672	-0.54(-3.58%)
Oct 24, 2005	15.14	15.15	14.68	15.12	43,729,984	+0.05(+0.33%)
Oct 21, 2005	15.34	15.37	15.05	15.07	53,640,128	+0.05(+0.36%)
Oct 20, 2005	15.61	15.85	14.91	15.02	111,463,936	-1.10(-6.81%)
Oct 19, 2005	15.50	16.14	15.43	16.12	82,331,640	+0.61(+3.93%)
Oct 18, 2005	15.72	15.91	15.47	15.51	36,642,860	-0.16(-1.03%)
Oct 17, 2005	15.22	15.67	15.14	15.67	34,791,788	+0.44(+2.87%)
Oct 14, 2005	15.31	15.34	14.86	15.23	32,308,394	+0.02(+0.15%)
Oct 13, 2005	15.02	15.34	14.89	15.21	34,531,156	+0.08(+0.56%)
Oct 12, 2005	15.55	15.58	15.10	15.12	37,498,680	-0.40(-2.57%)
Oct 11, 2005	15.56	15.71	15.27	15.52	36,194,996	+0.00(+0.00%)
Oct 10, 2005	15.35	15.74	15.29	15.52	32,777,308	+0.21(+1.40%)
Oct 07, 2005	15.24	15.50	15.17	15.31	28,327,190	+0.18(+1.17%)
Oct 06, 2005	15.45	15.50	15.00	15.13	43,396,712	-0.29(-1.87%)
Oct 05, 2005	15.42	15.76	15.35	15.42	40,014,168	-0.00(-0.02%)
Oct 04, 2005	15.98	16.07	15.37	15.42	38,349,224	-0.61(-3.83%)
Oct 03, 2005	15.79	16.16	15.70	16.04	38,386,652	+0.23(+1.46%)
Sep 30, 2005	15.80	15.86	15.62	15.81	32,289,850	-0.04(-0.24%)
Sep 29, 2005	14.97	15.88	14.93	15.85	73,392,736	+0.91(+6.09%)
Sep 28, 2005	15.09	15.21	14.82	14.94	29,875,240	-0.07(-0.46%)
Sep 27, 2005	14.91	15.10	14.78	15.01	34,940,316	+0.15(+1.01%)
Sep 26, 2005	15.08	15.17	14.74	14.86	36,386,304	-0.02(-0.15%)
Sep 23, 2005	14.88	15.00	14.66	14.88	51,530,916	+0.41(+2.81%)
Sep 22, 2005	14.47	14.54	14.12	14.47	46,013,272	+0.33(+2.36%)
Sep 21, 2005	13.98	14.26	13.91	14.14	48,750,748	+0.05(+0.38%)
Sep 20, 2005	14.20	14.31	13.93	14.08	38,849,904	-0.09(-0.62%)
Sep 19, 2005	14.06	14.20	13.96	14.17	49,480,112	-0.06(-0.43%)
Sep 16, 2005	14.49	14.51	14.20	14.23	79,419,304	-0.21(-1.46%)
Sep 15, 2005	14.44	14.56	14.32	14.44	42,342,456	-0.00(-0.03%)
Sep 14, 2005	14.72	14.77	14.39	14.45	53,466,044	-0.24(-1.62%)
Sep 13, 2005	14.93	15.02	14.65	14.69	53,630,724	-0.25(-1.69%)
Sep 12, 2005	14.59	15.18	14.48	14.94	103,737,328	+0.12(+0.83%)
Sep 09, 2005	14.97	15.01	14.72	14.82	43,220,736	-0.12(-0.80%)
Sep 08, 2005	15.05	15.07	14.80	14.94	80,020,344	-0.59(-3.78%)
Sep 07, 2005	15.42	15.65	15.40	15.52	28,868,214	+0.11(+0.72%)
Sep 06, 2005	15.31	15.54	15.25	15.41	30,426,856	+0.18(+1.21%)
Sep 02, 2005	15.42	15.47	15.20	15.23	21,751,280	-0.10(-0.63%)
Sep 01, 2005	15.48	15.60	15.26	15.32	41,119,084	-0.21(-1.36%)
Aug 31, 2005	15.27	15.58	15.10	15.53	52,210,028	+0.30(+1.99%)
Aug 30, 2005	15.12	15.26	14.93	15.23	38,122,568	+0.09(+0.58%)
Aug 29, 2005	14.84	15.16	14.81	15.14	26,753,104	+0.19(+1.28%)
Aug 26, 2005	14.90	15.17	14.83	14.95	34,657,624	+0.03(+0.23%)
Aug 25, 2005	15.01	15.06	14.81	14.92	25,788,870	-0.03(-0.21%)
Aug 24, 2005	14.86	15.34	14.86	14.95	40,316,980	-0.01(-0.05%)
Aug 23, 2005	15.05	15.12	14.85	14.96	30,118,688	-0.07(-0.43%)
Aug 22, 2005	15.40	15.43	14.84	15.02	36,725,908	-0.33(-2.15%)
Aug 19, 2005	15.38	15.48	15.32	15.35	22,475,684	+0.03(+0.20%)
Aug 18, 2005	15.43	15.48	15.15	15.32	38,635,100	-0.21(-1.33%)
Aug 17, 2005	15.52	15.64	15.38	15.53	30,950,722	+0.03(+0.22%)
Aug 16, 2005	15.86	15.94	15.46	15.49	37,090,288	-0.33(-2.06%)
Aug 15, 2005	15.71	16.04	15.70	15.82	31,396,602	+0.10(+0.66%)
Aug 12, 2005	15.79	15.89	15.53	15.71	42,455,928	-0.24(-1.49%)
Aug 11, 2005	15.91	16.19	15.73	15.95	49,365,200	-0.01(-0.07%)
Aug 10, 2005	16.50	16.58	15.88	15.96	53,610,360	-0.46(-2.80%)
Aug 09, 2005	16.69	16.76	16.31	16.42	31,224,650	-0.15(-0.93%)
Aug 08, 2005	16.68	16.77	16.47	16.58	33,675,616	-0.05(-0.30%)
Aug 05, 2005	16.85	17.13	16.63	16.63	36,152,520	-0.19(-1.12%)
Aug 04, 2005	17.02	17.20	16.77	16.82	33,996,368	-0.28(-1.62%)
Aug 03, 2005	17.07	17.22	16.93	17.09	38,909,772	-0.08(-0.45%)
Aug 02, 2005	16.82	17.26	16.74	17.17	62,331,384	+0.44(+2.61%)
Aug 01, 2005	16.47	16.86	16.42	16.73	77,856,160	+0.70(+4.38%)
Jul 29, 2005	16.08	16.37	15.99	16.03	36,583,320	-0.09(-0.57%)
Jul 28, 2005	16.04	16.29	15.98	16.12	47,435,236	+0.01(+0.07%)
Jul 27, 2005	15.54	16.11	15.52	16.11	55,237,228	+0.60(+3.88%)
Jul 26, 2005	15.67	15.73	15.29	15.51	50,161,684	-0.18(-1.13%)
Jul 25, 2005	15.54	15.98	15.52	15.68	48,693,628	-0.05(-0.34%)
Jul 22, 2005	15.98	16.28	15.66	15.74	81,308,328	-0.41(-2.57%)
Jul 21, 2005	15.30	16.31	15.29	16.15	301,922,944	+2.77(+20.73%)
Jul 20, 2005	13.40	13.59	13.29	13.38	85,119,112	-0.19(-1.41%)
Jul 19, 2005	13.52	13.60	13.39	13.57	34,756,328	+0.18(+1.35%)
Jul 18, 2005	13.36	13.62	13.34	13.39	30,264,586	-0.07(-0.51%)
Jul 15, 2005	13.54	13.57	13.39	13.46	31,558,878	+0.02(+0.11%)
Jul 14, 2005	13.56	13.61	13.39	13.44	36,545,412	+0.04(+0.31%)
Jul 13, 2005	13.65	13.69	13.40	13.40	33,895,576	-0.22(-1.61%)
Jul 12, 2005	13.62	13.69	13.48	13.62	36,244,576	-0.02(-0.14%)
Jul 11, 2005	13.39	13.75	13.32	13.64	56,540,256	+0.40(+3.04%)
Jul 08, 2005	13.17	13.24	12.97	13.24	46,242,240	+0.16(+1.20%)
Jul 07, 2005	12.76	13.09	12.70	13.08	44,136,800	+0.20(+1.58%)
Jul 06, 2005	12.91	13.16	12.86	12.88	48,308,440	+0.01(+0.06%)
Jul 05, 2005	12.56	12.90	12.56	12.87	34,375,200	+0.25(+2.01%)
Jul 01, 2005	12.81	12.84	12.61	12.61	26,549,788	-0.05(-0.39%)
Jun 30, 2005	12.68	12.80	12.63	12.66	45,048,296	+0.04(+0.33%)
Jun 29, 2005	12.81	12.96	12.60	12.62	42,940,192	-0.21(-1.64%)
Jun 28, 2005	13.04	13.12	12.77	12.83	38,980,752	-0.07(-0.54%)
Jun 27, 2005	13.09	13.24	12.82	12.90	48,629,260	-0.28(-2.15%)
Jun 24, 2005	13.24	13.36	13.08	13.19	47,997,052	-0.03(-0.20%)
Jun 23, 2005	13.79	13.87	13.18	13.21	91,617,504	-0.75(-5.36%)
Jun 22, 2005	14.25	14.31	13.91	13.96	43,809,832	-0.20(-1.38%)
Jun 21, 2005	14.21	14.36	14.06	14.16	40,149,804	-0.13(-0.91%)
Jun 20, 2005	14.16	14.40	14.02	14.29	64,383,536	-0.31(-2.13%)
Jun 17, 2005	14.66	14.81	14.51	14.60	52,303,860	+0.19(+1.30%)
Jun 16, 2005	14.41	14.72	14.36	14.41	65,677,764	+0.08(+0.59%)
Jun 15, 2005	14.49	14.60	14.10	14.33	47,745,108	+0.10(+0.67%)
Jun 14, 2005	14.23	14.31	14.12	14.23	28,161,034	+0.03(+0.22%)
Jun 13, 2005	13.94	14.35	13.92	14.20	30,878,966	+0.15(+1.04%)
Jun 10, 2005	14.25	14.28	13.94	14.05	32,757,162	-0.22(-1.56%)
Jun 09, 2005	14.20	14.41	14.06	14.28	54,784,088	+0.04(+0.30%)
Jun 08, 2005	14.64	14.68	14.18	14.23	44,554,972	-0.27(-1.88%)
Jun 07, 2005	15.04	15.04	14.51	14.51	53,398,684	-0.32(-2.15%)
Jun 06, 2005	14.84	14.96	14.71	14.82	53,333,740	+0.32(+2.22%)
Jun 03, 2005	14.99	15.04	14.39	14.50	50,556,904	-0.48(-3.20%)
Jun 02, 2005	14.97	15.71	14.77	14.98	41,051,560	-0.02(-0.15%)
Jun 01, 2005	14.70	15.19	14.69	15.01	65,181,640	+0.43(+2.92%)
May 31, 2005	14.77	14.85	14.53	14.58	48,609,272	-0.12(-0.78%)
May 27, 2005	14.58	14.73	14.44	14.69	31,404,458	+0.18(+1.24%)
May 26, 2005	14.67	14.73	14.49	14.51	59,120,308	+0.10(+0.69%)
May 25, 2005	14.49	14.65	14.33	14.41	70,311,176	+0.26(+1.84%)
May 24, 2005	14.16	14.20	13.98	14.15	35,053,924	-0.08(-0.59%)
May 23, 2005	13.99	14.36	13.97	14.24	41,454,484	+0.21(+1.50%)
May 20, 2005	13.88	14.03	13.78	14.03	39,036,680	+0.15(+1.11%)
May 19, 2005	13.82	13.91	13.75	13.87	35,063,032	+0.18(+1.29%)
May 18, 2005	13.56	13.84	13.47	13.70	41,821,892	+0.16(+1.19%)
May 17, 2005	13.49	13.65	13.40	13.54	36,573,688	-0.04(-0.28%)
May 16, 2005	13.37	13.63	13.27	13.57	37,267,120	+0.12(+0.91%)
May 13, 2005	13.08	13.68	13.02	13.45	76,228,768	+0.48(+3.73%)
May 12, 2005	12.75	13.06	12.74	12.97	47,688,008	+0.22(+1.75%)
May 11, 2005	12.61	12.80	12.42	12.75	45,522,700	+0.18(+1.43%)
May 10, 2005	12.77	12.86	12.55	12.56	47,869,124	-0.31(-2.41%)
May 09, 2005	12.97	13.11	12.81	12.88	37,951,932	-0.09(-0.68%)
May 06, 2005	13.16	13.34	12.89	12.96	77,363,288	-0.05(-0.35%)
May 05, 2005	13.09	13.24	12.89	13.01	45,572,000	-0.21(-1.62%)
May 04, 2005	12.42	13.24	12.38	13.22	87,609,320	+0.88(+7.15%)
May 03, 2005	12.10	12.43	12.04	12.34	44,567,360	+0.25(+2.06%)
May 02, 2005	12.08	12.26	12.04	12.09	36,015,500	-0.07(-0.60%)
Apr 29, 2005	12.38	12.45	11.97	12.17	48,195,288	-0.03(-0.28%)
Apr 28, 2005	11.98	12.38	11.97	12.20	56,883,960	+0.12(+1.02%)
Apr 27, 2005	11.83	12.18	11.81	12.08	60,933,288	+0.13(+1.09%)
Apr 26, 2005	11.96	12.12	11.84	11.95	56,233,072	-0.16(-1.30%)
Apr 25, 2005	12.06	12.20	11.84	12.10	76,590,464	+0.02(+0.13%)
Apr 22, 2005	12.57	12.71	11.99	12.09	78,499,552	-0.60(-4.75%)
Apr 21, 2005	12.92	12.97	11.97	12.69	173,148,704	-0.01(-0.09%)
Apr 20, 2005	12.54	12.85	12.47	12.70	117,032,504	+0.36(+2.92%)
Apr 19, 2005	12.69	12.73	12.12	12.34	70,210,304	-0.16(-1.32%)
Apr 18, 2005	12.23	12.62	12.12	12.51	59,860,380	+0.24(+1.97%)
Apr 15, 2005	12.52	12.81	12.24	12.27	60,532,176	-0.39(-3.09%)
Apr 14, 2005	12.70	12.82	12.50	12.66	51,928,364	+0.08(+0.61%)
Apr 13, 2005	12.98	13.15	12.55	12.58	70,628,760	-0.33(-2.58%)
Apr 12, 2005	12.93	12.99	12.26	12.91	151,606,336	-0.12(-0.91%)
Apr 11, 2005	13.52	13.59	12.97	13.03	68,056,408	-0.46(-3.38%)
Apr 08, 2005	13.90	13.93	13.44	13.49	50,897,616	-0.38(-2.71%)
Apr 07, 2005	14.23	14.33	13.55	13.87	69,338,832	-0.40(-2.77%)
Apr 06, 2005	14.79	14.81	14.21	14.26	40,816,056	-0.43(-2.90%)
Apr 05, 2005	14.81	14.87	14.48	14.69	45,012,036	+0.05(+0.31%)
Apr 04, 2005	14.14	14.69	14.04	14.64	47,965,356	+0.42(+2.94%)
Apr 01, 2005	14.48	14.53	14.02	14.22	49,221,032	-0.07(-0.51%)
Mar 31, 2005	14.54	14.70	14.23	14.30	45,488,988	-0.17(-1.14%)
Mar 30, 2005	13.99	14.48	13.91	14.46	63,968,556	+0.61(+4.41%)
Mar 29, 2005	13.81	14.05	13.65	13.85	43,322,260	+0.07(+0.53%)
Mar 28, 2005	13.66	14.00	13.64	13.78	43,686,572	+0.16(+1.15%)
Mar 24, 2005	13.91	14.03	13.60	13.62	35,398,728	-0.16(-1.17%)
Mar 23, 2005	13.69	13.98	13.64	13.78	42,872,940	+0.02(+0.11%)
Mar 22, 2005	14.00	14.18	13.70	13.77	63,194,392	-0.10(-0.69%)
Mar 21, 2005	13.54	13.97	13.50	13.86	56,358,208	+0.43(+3.20%)
Mar 18, 2005	13.79	13.86	13.43	13.43	87,632,776	-0.43(-3.07%)
Mar 17, 2005	13.97	14.13	13.83	13.86	32,156,568	-0.14(-0.99%)
Mar 16, 2005	14.10	14.33	13.90	14.00	46,596,760	-0.23(-1.59%)
Mar 15, 2005	14.15	14.47	14.11	14.22	62,932,340	+0.23(+1.62%)
Mar 14, 2005	14.50	14.53	13.79	14.00	112,805,392	-0.68(-4.63%)
Mar 11, 2005	15.00	15.08	14.62	14.68	45,805,968	-0.23(-1.57%)
Mar 10, 2005	15.30	15.41	14.84	14.91	55,540,496	-0.40(-2.61%)
Mar 09, 2005	15.41	15.68	15.27	15.31	43,955,132	-0.36(-2.33%)
Mar 08, 2005	15.97	16.10	15.65	15.67	35,622,896	-0.40(-2.48%)
Mar 07, 2005	15.89	16.17	15.76	16.07	42,564,836	+0.05(+0.34%)
Mar 04, 2005	16.11	16.23	15.85	16.02	35,865,696	+0.10(+0.63%)
Mar 03, 2005	16.26	16.34	15.69	15.92	45,608,940	-0.22(-1.38%)
Mar 02, 2005	16.19	16.31	16.05	16.14	36,300,852	-0.20(-1.20%)

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.