Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.90	25.63	24.65	25.12	3,020,200	+1.19(+4.97%)
Apr 27, 2006	23.80	24.51	23.23	23.93	3,130,200	-0.16(-0.66%)
Apr 26, 2006	24.01	24.57	23.95	24.09	2,661,000	+0.08(+0.33%)
Apr 25, 2006	25.02	25.16	23.92	24.01	3,015,700	-0.77(-3.13%)
Apr 24, 2006	24.77	24.88	24.52	24.79	1,308,700	-0.11(-0.42%)
Apr 21, 2006	24.48	25.17	24.14	24.89	1,673,600	+0.69(+2.85%)
Apr 20, 2006	24.40	24.43	23.55	24.20	1,511,300	-0.20(-0.82%)
Apr 19, 2006	23.88	24.44	23.88	24.40	1,862,000	+0.30(+1.27%)
Apr 18, 2006	23.77	24.16	23.87	24.09	1,798,900	+0.32(+1.35%)
Apr 17, 2006	23.80	23.86	23.46	23.77	1,407,600	+0.41(+1.78%)
Apr 13, 2006	23.27	23.41	22.70	23.36	1,254,000	+0.09(+0.39%)
Apr 12, 2006	23.69	23.75	23.07	23.27	1,399,300	-0.30(-1.25%)
Apr 11, 2006	23.85	24.12	23.35	23.57	2,242,900	-0.27(-1.15%)
Apr 10, 2006	23.48	23.98	23.45	23.84	1,753,600	+0.54(+2.30%)
Apr 07, 2006	23.25	23.47	22.96	23.30	1,967,000	-0.02(-0.06%)
Apr 06, 2006	23.20	23.36	22.95	23.32	1,760,800	+0.36(+1.55%)
Apr 05, 2006	22.55	22.96	22.34	22.96	1,444,900	+0.54(+2.41%)
Apr 04, 2006	22.23	22.43	21.88	22.43	1,112,500	+0.20(+0.88%)
Apr 03, 2006	22.32	22.77	22.14	22.23	1,807,600	+0.19(+0.86%)
Mar 31, 2006	22.02	22.19	21.73	22.04	1,570,500	-0.23(-1.01%)
Mar 30, 2006	22.18	22.35	21.82	22.27	1,509,000	+0.27(+1.20%)
Mar 29, 2006	21.55	22.00	21.38	22.00	1,520,200	+0.57(+2.66%)
Mar 28, 2006	21.45	21.65	21.23	21.43	2,012,400	+0.09(+0.45%)
Mar 27, 2006	21.38	21.49	21.16	21.34	1,810,500	-0.29(-1.36%)
Mar 24, 2006	21.36	21.72	21.22	21.63	1,256,800	+0.27(+1.29%)
Mar 23, 2006	20.96	21.45	20.96	21.36	1,291,200	+0.55(+2.62%)
Mar 22, 2006	20.61	21.09	20.55	20.81	1,770,000	+0.25(+1.24%)
Mar 21, 2006	20.23	20.88	20.08	20.55	2,411,700	+0.45(+2.26%)
Mar 20, 2006	20.50	20.89	19.95	20.10	1,708,800	-0.61(-2.95%)
Mar 17, 2006	20.89	21.02	20.59	20.71	1,214,800	-0.18(-0.89%)
Mar 16, 2006	20.68	21.05	20.43	20.89	1,312,000	+0.25(+1.19%)
Mar 15, 2006	20.52	20.77	20.36	20.65	1,465,400	+0.00(+0.02%)
Mar 14, 2006	19.90	20.73	19.68	20.64	2,125,600	+0.77(+3.90%)
Mar 13, 2006	19.82	20.15	19.70	19.87	1,666,700	+0.37(+1.87%)
Mar 10, 2006	19.28	19.72	19.07	19.50	1,858,100	+0.01(+0.05%)
Mar 09, 2006	19.60	19.68	19.19	19.50	2,449,800	+0.21(+1.12%)
Mar 08, 2006	19.45	19.74	19.04	19.28	3,416,700	-0.38(-1.93%)
Mar 07, 2006	20.02	20.12	19.54	19.66	1,704,600	-0.64(-3.15%)
Mar 06, 2006	20.68	20.68	20.26	20.30	1,384,500	-0.55(-2.66%)
Mar 03, 2006	20.85	21.18	20.78	20.86	1,341,000	-0.11(-0.55%)
Mar 02, 2006	20.88	21.23	20.54	20.97	2,260,800	+0.19(+0.91%)
Mar 01, 2006	20.48	20.79	20.25	20.78	1,755,400	+0.53(+2.62%)
Feb 28, 2006	20.25	20.29	19.79	20.25	2,918,800	+0.00(+0.00%)
Feb 27, 2006	20.75	20.95	20.13	20.25	1,779,700	-0.77(-3.69%)
Feb 24, 2006	21.00	21.25	20.62	21.02	2,463,500	+0.05(+0.26%)
Feb 23, 2006	20.85	21.21	20.53	20.97	1,524,700	+0.12(+0.58%)
Feb 22, 2006	21.18	21.23	20.67	20.85	1,374,800	-0.68(-3.16%)
Feb 21, 2006	21.07	21.63	21.07	21.53	1,993,800	+0.81(+3.91%)
Feb 17, 2006	21.30	21.48	20.70	20.72	1,949,600	-0.46(-2.15%)
Feb 16, 2006	20.65	21.23	20.55	21.18	1,936,600	+0.73(+3.55%)
Feb 15, 2006	21.41	21.41	20.27	20.45	2,547,800	-0.82(-3.86%)
Feb 14, 2006	20.75	21.41	19.39	21.27	2,261,000	+0.04(+0.16%)
Feb 13, 2006	21.75	22.00	21.09	21.23	1,745,600	-0.51(-2.35%)
Feb 10, 2006	21.42	21.84	21.02	21.75	2,487,700	+0.40(+1.87%)
Feb 09, 2006	22.10	22.10	21.12	21.34	2,628,800	-0.32(-1.45%)
Feb 08, 2006	21.86	21.86	21.00	21.66	3,524,500	-0.08(-0.37%)
Feb 07, 2006	23.05	23.05	21.66	21.74	3,008,200	-1.62(-6.93%)
Feb 06, 2006	23.12	23.70	23.03	23.36	2,239,000	+0.47(+2.08%)
Feb 03, 2006	23.04	23.30	22.62	22.89	2,227,300	-0.12(-0.54%)
Feb 02, 2006	23.21	23.35	22.61	23.01	2,842,300	-0.20(-0.88%)
Feb 01, 2006	23.95	24.57	23.09	23.21	3,149,500	-0.98(-4.05%)
Jan 31, 2006	23.88	24.57	22.93	24.20	6,828,600	-0.91(-3.64%)
Jan 30, 2006	24.57	25.30	24.57	25.11	2,306,200	+0.66(+2.72%)
Jan 27, 2006	24.36	24.58	23.75	24.45	1,611,700	+0.64(+2.69%)
Jan 26, 2006	23.36	23.91	22.93	23.80	1,824,300	+0.31(+1.32%)
Jan 25, 2006	24.25	24.25	23.18	23.50	2,059,200	-0.57(-2.39%)
Jan 24, 2006	24.29	24.55	24.02	24.07	1,944,900	-0.39(-1.61%)
Jan 23, 2006	24.04	24.55	23.85	24.46	1,535,900	+0.20(+0.82%)
Jan 20, 2006	24.73	24.86	23.65	24.27	2,806,500	+0.15(+0.62%)
Jan 19, 2006	23.54	24.20	23.35	24.11	1,902,200	+0.42(+1.79%)
Jan 18, 2006	23.82	23.83	23.32	23.69	2,015,000	-0.25(-1.04%)
Jan 17, 2006	23.98	24.32	23.80	23.94	1,075,100	+0.26(+1.10%)
Jan 13, 2006	23.30	23.94	23.29	23.68	1,301,800	+0.29(+1.26%)
Jan 12, 2006	23.90	24.23	23.26	23.39	2,146,900	-0.36(-1.54%)
Jan 11, 2006	23.48	23.93	23.22	23.75	1,768,000	+0.25(+1.06%)
Jan 10, 2006	22.85	23.73	22.85	23.50	2,085,300	+0.48(+2.06%)
Jan 09, 2006	22.89	23.17	22.62	23.02	1,670,900	+0.12(+0.52%)
Jan 06, 2006	22.45	23.05	22.31	22.91	1,848,300	+0.98(+4.47%)
Jan 05, 2006	21.96	22.18	21.59	21.93	2,376,700	-0.06(-0.27%)
Jan 04, 2006	21.55	22.10	21.43	21.98	2,361,500	+0.17(+0.78%)
Jan 03, 2006	20.90	21.82	20.87	21.82	2,046,500	+1.12(+5.39%)
Dec 30, 2005	20.32	21.00	20.28	20.70	882,600	+0.09(+0.46%)
Dec 29, 2005	20.77	21.05	20.58	20.61	1,315,800	-0.36(-1.72%)
Dec 28, 2005	20.62	21.10	20.50	20.96	1,152,200	+0.48(+2.37%)
Dec 27, 2005	21.00	21.10	20.34	20.48	1,201,700	-0.70(-3.31%)
Dec 23, 2005	20.98	21.21	20.65	21.18	1,090,500	+0.07(+0.33%)
Dec 22, 2005	21.24	21.30	21.03	21.11	1,213,100	+0.04(+0.19%)
Dec 21, 2005	21.07	21.39	20.93	21.07	1,256,100	+0.02(+0.07%)
Dec 20, 2005	20.55	21.11	20.54	21.05	2,236,400	+0.52(+2.53%)
Dec 19, 2005	20.73	21.00	20.43	20.54	2,023,400	-0.11(-0.53%)
Dec 16, 2005	21.55	21.55	20.59	20.64	1,801,600	-0.49(-2.33%)
Dec 15, 2005	21.09	21.23	20.84	21.14	1,079,600	+0.02(+0.08%)
Dec 14, 2005	20.92	21.13	20.56	21.12	1,201,800	+0.19(+0.91%)
Dec 13, 2005	21.30	21.49	20.82	20.93	1,304,400	-0.32(-1.51%)
Dec 12, 2005	21.23	21.29	20.89	21.25	1,053,000	+0.18(+0.84%)
Dec 09, 2005	21.04	21.13	20.72	21.07	1,058,100	-0.09(-0.41%)
Dec 08, 2005	20.48	21.23	20.47	21.16	1,241,000	+0.84(+4.12%)
Dec 07, 2005	20.62	20.79	20.25	20.32	1,123,000	-0.17(-0.83%)
Dec 06, 2005	20.39	20.73	20.24	20.49	1,106,700	+0.08(+0.38%)
Dec 05, 2005	20.77	20.88	20.27	20.41	1,281,500	-0.29(-1.39%)
Dec 02, 2005	20.70	20.78	20.34	20.70	985,200	+0.04(+0.19%)
Dec 01, 2005	20.06	20.68	20.01	20.66	1,364,600	+0.76(+3.79%)
Nov 30, 2005	19.62	20.11	19.50	19.91	1,283,800	+0.44(+2.26%)
Nov 29, 2005	19.52	19.76	19.27	19.47	1,097,400	+0.08(+0.39%)
Nov 28, 2005	19.77	19.87	19.39	19.39	1,019,900	-0.54(-2.70%)
Nov 25, 2005	19.86	20.03	19.77	19.93	304,400	+0.05(+0.28%)
Nov 23, 2005	19.79	20.17	19.55	19.88	1,219,800	-0.12(-0.61%)
Nov 22, 2005	20.00	20.12	19.83	20.00	1,054,200	+0.02(+0.13%)
Nov 21, 2005	19.62	20.00	19.51	19.97	1,194,900	+0.38(+1.91%)
Nov 18, 2005	19.62	19.64	19.00	19.60	1,334,300	+0.17(+0.89%)
Nov 17, 2005	19.40	19.57	19.15	19.43	1,407,900	+0.16(+0.83%)
Nov 16, 2005	18.83	19.27	18.74	19.27	1,335,600	+0.47(+2.50%)
Nov 15, 2005	18.52	19.06	18.47	18.80	1,416,500	+0.19(+1.01%)
Nov 14, 2005	18.56	18.70	18.39	18.61	942,000	+0.14(+0.76%)
Nov 11, 2005	18.31	18.54	18.00	18.47	1,070,000	+0.33(+1.81%)
Nov 10, 2005	18.50	18.61	18.04	18.14	1,258,700	-0.46(-2.49%)
Nov 09, 2005	18.69	19.20	18.35	18.60	1,292,000	-0.07(-0.39%)
Nov 08, 2005	18.49	18.88	18.39	18.68	977,600	+0.14(+0.74%)
Nov 07, 2005	18.46	18.73	18.32	18.54	1,413,400	+0.08(+0.43%)
Nov 04, 2005	18.84	18.85	18.38	18.46	1,321,100	-0.47(-2.50%)
Nov 03, 2005	19.18	19.23	18.79	18.93	1,448,100	-0.12(-0.66%)
Nov 02, 2005	18.66	19.13	18.63	19.05	1,412,600	+0.34(+1.84%)
Nov 01, 2005	18.31	18.75	18.30	18.71	1,419,900	+0.28(+1.51%)
Oct 31, 2005	17.91	18.52	17.90	18.43	1,714,700	+0.58(+3.26%)
Oct 28, 2005	17.56	17.88	17.32	17.85	1,443,300	+0.55(+3.18%)
Oct 27, 2005	17.62	17.87	17.28	17.30	2,593,800	+0.14(+0.82%)
Oct 26, 2005	17.21	17.54	16.99	17.16	1,849,300	-0.18(-1.02%)
Oct 25, 2005	17.11	17.46	16.95	17.34	1,192,100	+0.35(+2.08%)
Oct 24, 2005	16.59	16.98	16.50	16.98	1,323,500	+0.29(+1.74%)
Oct 21, 2005	16.22	17.05	16.15	16.70	1,443,000	+0.26(+1.60%)
Oct 20, 2005	16.60	16.85	16.11	16.43	1,901,800	-0.29(-1.75%)
Oct 19, 2005	16.73	16.76	16.25	16.73	2,270,400	+0.01(+0.07%)
Oct 18, 2005	17.25	17.36	16.68	16.71	1,406,800	-0.69(-3.96%)
Oct 17, 2005	17.52	17.62	17.23	17.40	917,300	+0.03(+0.19%)
Oct 14, 2005	16.99	17.44	16.75	17.37	1,182,000	+0.38(+2.22%)
Oct 13, 2005	17.21	17.25	16.59	16.99	1,456,800	-0.35(-2.03%)
Oct 12, 2005	17.41	17.61	17.07	17.34	1,065,000	-0.11(-0.60%)
Oct 11, 2005	17.44	17.63	17.39	17.45	685,800	+0.25(+1.44%)
Oct 10, 2005	18.18	17.52	17.00	17.20	1,158,000	-0.29(-1.63%)
Oct 07, 2005	17.58	17.68	17.27	17.49	1,103,400	+0.03(+0.17%)
Oct 06, 2005	17.51	17.97	17.16	17.46	1,284,800	-0.23(-1.31%)
Oct 05, 2005	18.25	18.36	17.69	17.69	1,615,300	-0.49(-2.71%)
Oct 04, 2005	18.43	18.89	18.16	18.18	899,700	-0.34(-1.85%)
Oct 03, 2005	18.54	18.69	18.34	18.52	643,000	+0.04(+0.23%)
Sep 30, 2005	18.60	18.73	18.41	18.48	745,400	-0.21(-1.15%)
Sep 29, 2005	18.49	18.70	18.29	18.70	948,700	+0.28(+1.49%)
Sep 28, 2005	18.45	18.50	18.16	18.42	807,900	-0.03(-0.16%)
Sep 27, 2005	18.34	18.46	18.15	18.45	718,200	+0.09(+0.52%)
Sep 26, 2005	17.83	18.47	17.81	18.36	1,365,100	+0.45(+2.51%)
Sep 23, 2005	17.91	18.21	17.79	17.91	886,500	-0.32(-1.77%)
Sep 22, 2005	18.60	18.64	17.92	18.23	1,047,100	-0.14(-0.75%)
Sep 21, 2005	18.64	18.71	18.15	18.37	1,151,100	+0.08(+0.45%)
Sep 20, 2005	18.30	18.50	18.20	18.29	995,400	-0.11(-0.58%)
Sep 19, 2005	18.17	18.50	18.17	18.39	668,900	+0.38(+2.11%)
Sep 16, 2005	18.14	18.20	17.88	18.01	912,900	+0.05(+0.29%)
Sep 15, 2005	17.98	18.18	17.62	17.96	832,900	+0.09(+0.49%)
Sep 14, 2005	17.78	17.97	17.58	17.87	1,631,600	+0.20(+1.12%)
Sep 13, 2005	17.89	17.96	17.67	17.68	1,157,200	-0.19(-1.08%)
Sep 12, 2005	18.19	18.30	17.80	17.87	1,018,000	-0.48(-2.62%)
Sep 09, 2005	18.31	18.50	18.09	18.35	1,239,800	+0.16(+0.89%)
Sep 08, 2005	18.38	18.49	18.15	18.18	795,200	-0.13(-0.70%)
Sep 07, 2005	18.30	18.50	18.16	18.31	1,108,200	-0.01(-0.04%)
Sep 06, 2005	18.17	18.32	17.77	18.32	1,097,700	+0.17(+0.92%)
Sep 02, 2005	18.23	18.85	18.14	18.15	2,211,300	-0.08(-0.43%)
Sep 01, 2005	18.12	18.30	17.85	18.23	1,325,600	+0.19(+1.07%)
Aug 31, 2005	17.61	18.12	17.61	18.04	2,114,500	+0.43(+2.46%)
Aug 30, 2005	17.50	17.72	17.50	17.61	1,385,700	+0.20(+1.12%)
Aug 29, 2005	17.59	17.64	17.34	17.41	995,800	+0.09(+0.51%)
Aug 26, 2005	17.48	17.62	17.30	17.32	496,900	-0.20(-1.16%)
Aug 25, 2005	17.30	17.70	17.26	17.52	909,000	+0.20(+1.15%)
Aug 24, 2005	17.28	17.50	17.13	17.32	1,233,000	+0.11(+0.64%)
Aug 23, 2005	17.29	17.39	16.94	17.21	1,090,200	-0.04(-0.20%)
Aug 22, 2005	17.62	17.67	17.14	17.25	1,132,900	-0.23(-1.33%)
Aug 19, 2005	17.79	17.79	17.42	17.48	1,162,100	+0.19(+1.07%)
Aug 18, 2005	17.09	17.48	17.04	17.30	1,358,900	+0.09(+0.52%)
Aug 17, 2005	17.60	17.79	17.17	17.21	1,957,600	-0.51(-2.88%)
Aug 16, 2005	17.86	18.09	17.69	17.72	970,300	-0.16(-0.88%)
Aug 15, 2005	17.94	18.04	17.80	17.88	733,300	-0.21(-1.16%)
Aug 12, 2005	18.23	18.28	17.93	18.09	811,100	-0.12(-0.67%)
Aug 11, 2005	18.22	18.37	18.06	18.21	811,600	-0.03(-0.16%)
Aug 10, 2005	18.04	18.27	17.83	18.24	900,000	+0.28(+1.53%)
Aug 09, 2005	18.20	18.24	17.91	17.96	687,500	-0.24(-1.30%)
Aug 08, 2005	18.04	18.25	18.04	18.20	596,600	+0.29(+1.63%)
Aug 05, 2005	18.15	18.17	17.75	17.91	717,400	-0.21(-1.13%)
Aug 04, 2005	18.16	18.32	18.06	18.11	916,400	-0.11(-0.63%)
Aug 03, 2005	18.22	18.39	18.16	18.23	1,458,500	+0.02(+0.14%)
Aug 02, 2005	17.90	18.23	17.90	18.20	1,211,000	+0.35(+1.95%)
Aug 01, 2005	17.82	17.95	17.78	17.86	761,600	+0.11(+0.62%)
Jul 29, 2005	17.95	18.02	17.70	17.75	670,300	-0.13(-0.73%)
Jul 28, 2005	18.00	18.01	17.66	17.88	859,000	-0.02(-0.08%)
Jul 27, 2005	17.64	17.91	17.45	17.89	1,531,600	+0.27(+1.50%)
Jul 26, 2005	17.52	17.66	17.40	17.62	784,000	-0.04(-0.23%)
Jul 25, 2005	17.35	17.82	17.33	17.66	2,072,400	+0.29(+1.65%)
Jul 22, 2005	17.12	17.47	17.06	17.38	2,422,300	+0.63(+3.75%)
Jul 21, 2005	16.55	16.85	16.33	16.75	2,186,700	+0.29(+1.75%)
Jul 20, 2005	16.32	16.50	16.12	16.46	1,085,600	+0.17(+1.03%)
Jul 19, 2005	15.90	16.47	15.89	16.30	1,138,100	+0.50(+3.18%)
Jul 18, 2005	15.70	16.07	15.64	15.79	1,042,400	-0.05(-0.32%)
Jul 15, 2005	16.07	16.12	15.82	15.84	1,015,800	-0.03(-0.20%)
Jul 14, 2005	16.43	16.48	15.77	15.88	1,352,100	-0.50(-3.08%)
Jul 13, 2005	16.41	16.53	16.27	16.38	842,700	-0.11(-0.64%)
Jul 12, 2005	16.39	16.62	16.20	16.48	772,100	+0.14(+0.86%)
Jul 11, 2005	16.01	16.36	15.96	16.34	622,100	+0.20(+1.22%)
Jul 08, 2005	16.24	16.50	16.06	16.15	893,900	-0.06(-0.39%)
Jul 07, 2005	15.87	16.21	15.82	16.21	1,107,500	+0.05(+0.31%)
Jul 06, 2005	16.39	16.50	16.04	16.16	1,464,300	-0.21(-1.27%)
Jul 05, 2005	15.75	16.41	15.65	16.37	1,241,400	+0.74(+4.75%)
Jul 01, 2005	15.56	15.70	15.43	15.62	1,187,300	+0.11(+0.73%)
Jun 30, 2005	15.62	15.85	15.51	15.51	1,164,100	-0.21(-1.32%)
Jun 29, 2005	15.65	15.84	15.53	15.72	988,400	+0.01(+0.06%)
Jun 28, 2005	15.70	15.85	15.53	15.71	1,038,800	-0.06(-0.38%)
Jun 27, 2005	15.86	15.98	15.70	15.77	710,300	+0.01(+0.06%)
Jun 24, 2005	15.81	15.91	15.66	15.76	871,800	+0.02(+0.10%)
Jun 23, 2005	15.70	15.99	15.60	15.74	805,700	+0.06(+0.41%)
Jun 22, 2005	15.75	15.79	15.40	15.68	966,900	+0.03(+0.16%)
Jun 21, 2005	15.71	15.79	15.58	15.65	1,122,000	-0.14(-0.87%)
Jun 20, 2005	15.82	15.88	15.65	15.79	943,100	+0.02(+0.10%)
Jun 17, 2005	15.99	15.99	15.37	15.78	1,243,800	-0.04(-0.22%)
Jun 16, 2005	15.67	15.83	15.57	15.81	667,200	+0.19(+1.18%)
Jun 15, 2005	15.55	15.66	15.38	15.63	920,600	+0.12(+0.77%)
Jun 14, 2005	15.45	15.57	15.36	15.51	785,400	-0.01(-0.08%)
Jun 13, 2005	15.32	15.56	15.29	15.52	747,900	+0.07(+0.44%)
Jun 10, 2005	15.49	15.60	15.28	15.45	852,000	+0.00(+0.00%)
Jun 09, 2005	15.09	15.59	15.06	15.45	1,554,400	+0.45(+3.00%)
Jun 08, 2005	14.94	15.30	14.89	15.00	1,112,700	-0.01(-0.05%)
Jun 07, 2005	15.10	15.22	14.96	15.01	885,800	-0.11(-0.73%)
Jun 06, 2005	15.12	15.21	14.99	15.12	1,054,500	+0.11(+0.75%)
Jun 03, 2005	14.92	15.04	14.85	15.01	1,695,300	+0.13(+0.89%)
Jun 02, 2005	14.67	14.97	14.53	14.88	1,835,600	+0.17(+1.16%)
Jun 01, 2005	14.85	14.87	14.69	14.71	1,435,100	-0.07(-0.49%)
May 31, 2005	14.75	14.83	14.55	14.78	1,015,500	-0.05(-0.34%)
May 27, 2005	14.87	14.93	14.76	14.83	1,201,600	-0.05(-0.37%)
May 26, 2005	14.87	14.94	14.76	14.88	907,500	+0.06(+0.40%)
May 25, 2005	14.70	14.91	14.53	14.82	1,332,500	+0.14(+0.97%)
May 24, 2005	14.62	14.88	14.52	14.68	942,100	+0.04(+0.24%)
May 23, 2005	14.44	14.70	14.37	14.64	1,279,400	+0.12(+0.81%)
May 20, 2005	14.64	14.71	14.50	14.53	864,100	-0.11(-0.75%)
May 19, 2005	14.32	14.64	14.31	14.64	1,042,700	+0.29(+1.99%)
May 18, 2005	14.50	14.55	14.20	14.35	1,362,200	-0.01(-0.05%)
May 17, 2005	14.08	14.38	14.07	14.36	1,152,300	+0.28(+1.97%)
May 16, 2005	13.80	14.13	13.68	14.08	1,464,900	+0.23(+1.70%)
May 13, 2005	14.10	14.20	13.75	13.85	1,384,300	-0.15(-1.09%)
May 12, 2005	14.48	14.54	13.96	14.00	1,610,900	-0.59(-4.03%)
May 11, 2005	14.41	14.66	14.35	14.59	1,132,100	+0.04(+0.26%)
May 10, 2005	14.65	14.81	14.50	14.55	1,402,700	-0.11(-0.73%)
May 09, 2005	14.49	14.74	14.42	14.66	1,009,000	+0.20(+1.40%)
May 06, 2005	14.66	14.75	14.33	14.46	1,235,300	+0.06(+0.45%)
May 05, 2005	14.26	14.45	14.18	14.39	1,459,400	+0.29(+2.07%)
May 04, 2005	13.82	14.12	13.68	14.10	1,021,600	+0.31(+2.23%)
May 03, 2005	14.04	14.04	13.72	13.79	1,014,200	-0.34(-2.39%)

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.