Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.65	22.67	21.63	22.19	6,196,881	-0.04(-0.19%)
Jan 30, 2006	22.42	22.47	22.19	22.23	909,461	-0.21(-0.92%)
Jan 27, 2006	21.90	22.68	21.93	22.44	1,693,250	+0.54(+2.47%)
Jan 26, 2006	21.60	22.00	21.60	21.90	1,281,766	+0.34(+1.58%)
Jan 25, 2006	22.08	22.08	21.50	21.56	2,666,082	-0.37(-1.70%)
Jan 24, 2006	21.85	22.00	21.69	21.93	1,070,672	+0.20(+0.90%)
Jan 23, 2006	21.95	22.05	21.57	21.73	1,743,776	+0.25(+1.15%)
Jan 20, 2006	21.49	21.69	21.35	21.49	1,738,423	-0.13(-0.61%)
Jan 19, 2006	21.72	21.79	21.45	21.62	956,989	-0.07(-0.32%)
Jan 18, 2006	21.85	22.09	21.68	21.69	1,201,696	-0.16(-0.73%)
Jan 17, 2006	21.78	21.89	21.47	21.85	1,059,753	+0.08(+0.36%)
Jan 13, 2006	22.42	22.44	21.47	21.77	1,585,134	+0.62(+2.94%)
Jan 12, 2006	21.21	21.55	21.07	21.15	1,314,950	-0.14(-0.66%)
Jan 11, 2006	21.17	21.37	21.12	21.29	1,433,985	+0.11(+0.53%)
Jan 10, 2006	21.89	21.90	21.05	21.17	3,560,771	-0.85(-3.88%)
Jan 09, 2006	22.10	22.21	21.98	22.03	791,282	-0.07(-0.34%)
Jan 06, 2006	22.07	22.21	21.98	22.10	648,697	+0.08(+0.38%)
Jan 05, 2006	21.98	22.06	21.81	22.02	1,263,782	+0.04(+0.19%)
Jan 04, 2006	21.91	22.16	21.69	21.98	1,417,500	+0.07(+0.32%)
Jan 03, 2006	21.84	21.91	21.57	21.91	1,266,565	+0.07(+0.34%)
Dec 30, 2005	21.93	21.93	21.79	21.83	550,215	-0.14(-0.66%)
Dec 29, 2005	21.94	22.07	21.93	21.98	461,581	+0.08(+0.36%)
Dec 28, 2005	22.15	22.31	21.86	21.90	893,618	-0.25(-1.12%)
Dec 27, 2005	22.28	22.50	22.05	22.14	777,794	-0.11(-0.50%)
Dec 23, 2005	22.23	22.32	22.14	22.26	618,938	+0.03(+0.15%)
Dec 22, 2005	22.27	22.40	22.21	22.22	667,537	+0.05(+0.21%)
Dec 21, 2005	22.17	22.40	22.14	22.18	940,504	+0.01(+0.06%)
Dec 20, 2005	22.31	22.56	22.11	22.16	680,811	-0.03(-0.15%)
Dec 19, 2005	22.29	22.37	21.95	22.20	1,067,888	-0.15(-0.69%)
Dec 16, 2005	22.54	22.65	22.33	22.35	991,030	-0.28(-1.22%)
Dec 15, 2005	22.89	22.96	22.60	22.63	594,318	-0.28(-1.20%)
Dec 14, 2005	23.15	23.15	22.70	22.90	725,984	-0.24(-1.05%)
Dec 13, 2005	23.16	23.46	23.02	23.14	706,502	-0.06(-0.24%)
Dec 12, 2005	23.23	23.23	23.04	23.20	767,090	+0.07(+0.28%)
Dec 09, 2005	23.05	23.18	22.96	23.14	896,615	+0.08(+0.36%)
Dec 08, 2005	22.92	23.18	22.89	23.05	755,529	-0.01(-0.06%)
Dec 07, 2005	23.11	23.22	22.92	23.06	1,502,066	-0.06(-0.24%)
Dec 06, 2005	22.95	23.24	22.95	23.12	2,193,582	+0.20(+0.86%)
Dec 05, 2005	22.50	22.95	22.44	22.92	2,326,533	+0.42(+1.87%)
Dec 02, 2005	22.44	22.63	22.43	22.50	1,054,401	+0.08(+0.38%)
Dec 01, 2005	22.42	22.56	22.35	22.42	1,682,117	+0.04(+0.17%)
Nov 30, 2005	22.30	22.52	22.23	22.38	1,870,732	+0.04(+0.19%)
Nov 29, 2005	22.47	22.58	22.34	22.34	1,228,029	-0.11(-0.50%)
Nov 28, 2005	22.65	22.65	22.44	22.45	999,593	-0.20(-0.87%)
Nov 25, 2005	22.65	22.65	22.55	22.65	283,029	-0.00(-0.02%)
Nov 23, 2005	22.65	22.76	22.51	22.65	965,981	+0.00(+0.00%)
Nov 22, 2005	22.74	22.79	22.57	22.65	623,862	-0.09(-0.39%)
Nov 21, 2005	22.79	22.88	22.57	22.74	562,418	-0.02(-0.10%)
Nov 18, 2005	22.82	22.82	22.51	22.77	817,401	+0.00(+0.00%)
Nov 17, 2005	22.74	22.90	22.66	22.77	761,737	+0.03(+0.14%)
Nov 16, 2005	23.11	23.12	22.65	22.73	759,597	-0.28(-1.24%)
Nov 15, 2005	22.50	23.31	22.44	23.02	2,589,866	+0.52(+2.33%)
Nov 14, 2005	22.33	22.51	22.23	22.50	1,484,082	+0.17(+0.75%)
Nov 11, 2005	21.86	22.33	21.77	22.33	1,400,801	+0.44(+2.03%)
Nov 10, 2005	21.67	21.93	21.61	21.88	759,597	+0.25(+1.14%)
Nov 09, 2005	21.72	21.78	21.44	21.64	1,588,131	-0.05(-0.24%)
Nov 08, 2005	21.72	21.82	21.61	21.69	1,618,960	+0.02(+0.09%)
Nov 07, 2005	21.47	21.73	21.36	21.67	2,009,463	+0.20(+0.94%)
Nov 04, 2005	21.81	21.95	21.32	21.47	1,661,350	-0.35(-1.58%)
Nov 03, 2005	21.93	21.95	21.62	21.81	1,516,196	-0.12(-0.53%)
Nov 02, 2005	21.93	22.12	21.79	21.93	1,612,323	-0.06(-0.25%)
Nov 01, 2005	21.97	22.20	21.86	21.99	1,884,862	-0.03(-0.15%)
Oct 31, 2005	21.53	22.14	21.50	22.02	2,159,970	+0.56(+2.59%)
Oct 28, 2005	20.79	21.98	20.79	21.46	3,423,538	+0.19(+0.90%)
Oct 27, 2005	21.31	21.50	21.05	21.27	2,252,671	-0.03(-0.13%)
Oct 26, 2005	21.98	22.00	21.24	21.30	2,301,270	-0.70(-3.18%)
Oct 25, 2005	22.49	22.49	21.71	22.00	1,859,385	-0.52(-2.32%)
Oct 24, 2005	22.76	22.92	22.07	22.52	1,903,488	-0.21(-0.94%)
Oct 21, 2005	22.52	22.79	22.43	22.74	1,268,492	+0.25(+1.10%)
Oct 20, 2005	22.66	22.72	22.36	22.49	669,678	-0.25(-1.09%)
Oct 19, 2005	22.64	22.77	22.46	22.74	638,635	+0.01(+0.06%)
Oct 18, 2005	22.68	22.89	22.50	22.72	708,215	+0.09(+0.41%)
Oct 17, 2005	22.49	22.69	22.21	22.63	779,293	+0.20(+0.90%)
Oct 14, 2005	22.12	22.57	22.19	22.43	1,463,530	+0.32(+1.44%)
Oct 13, 2005	22.28	22.45	22.06	22.11	2,740,158	-0.15(-0.69%)
Oct 12, 2005	22.63	22.98	22.18	22.27	2,771,201	-0.41(-1.79%)
Oct 11, 2005	22.07	22.70	22.03	22.67	4,061,959	+0.77(+3.52%)
Oct 10, 2005	21.95	22.78	21.72	21.90	3,388,427	+0.33(+1.54%)
Oct 07, 2005	21.29	21.62	21.26	21.57	1,340,855	+0.30(+1.41%)
Oct 06, 2005	21.35	21.53	21.15	21.27	2,259,950	-0.07(-0.33%)
Oct 05, 2005	21.79	21.81	21.34	21.34	1,900,491	-0.42(-1.93%)
Oct 04, 2005	22.09	22.14	21.76	21.76	1,268,064	-0.31(-1.40%)
Oct 03, 2005	22.25	22.27	21.92	22.07	1,050,975	-0.18(-0.80%)
Sep 30, 2005	22.14	22.43	22.09	22.25	1,134,899	+0.11(+0.49%)
Sep 29, 2005	22.35	22.36	22.06	22.14	1,279,625	-0.33(-1.48%)
Sep 28, 2005	22.32	22.56	22.12	22.47	888,051	+0.14(+0.65%)
Sep 27, 2005	22.35	22.58	22.27	22.33	1,063,393	-0.01(-0.06%)
Sep 26, 2005	22.59	22.62	22.07	22.34	763,022	-0.25(-1.10%)
Sep 23, 2005	22.59	22.67	22.18	22.59	1,343,852	+0.43(+1.94%)
Sep 22, 2005	22.09	22.20	21.66	22.16	1,317,091	+0.04(+0.17%)
Sep 21, 2005	22.45	22.45	21.98	22.12	1,728,575	-0.38(-1.68%)
Sep 20, 2005	22.92	22.99	22.27	22.50	1,575,714	-0.42(-1.83%)
Sep 19, 2005	22.94	22.97	22.78	22.92	922,734	-0.01(-0.06%)
Sep 16, 2005	23.05	23.17	22.73	22.93	1,234,238	-0.14(-0.59%)
Sep 15, 2005	22.84	23.39	22.84	23.07	1,102,143	+0.19(+0.82%)
Sep 14, 2005	22.98	22.99	22.73	22.88	789,783	-0.03(-0.14%)
Sep 13, 2005	23.07	23.07	22.70	22.92	1,693,892	-0.21(-0.93%)
Sep 12, 2005	23.21	23.24	22.99	23.13	1,742,063	-0.08(-0.34%)
Sep 09, 2005	23.41	23.60	23.12	23.21	2,757,499	-0.17(-0.72%)
Sep 08, 2005	23.57	23.58	23.17	23.38	1,714,017	-0.27(-1.13%)
Sep 07, 2005	23.59	23.71	23.42	23.64	1,103,428	+0.01(+0.04%)
Sep 06, 2005	23.63	23.70	23.49	23.63	1,211,116	+0.12(+0.52%)
Sep 02, 2005	23.44	23.59	23.24	23.51	1,983,130	+0.00(+0.02%)
Sep 01, 2005	23.93	23.93	23.39	23.51	1,616,177	-0.36(-1.53%)
Aug 31, 2005	23.87	23.99	23.26	23.87	3,420,327	-0.53(-2.18%)
Aug 30, 2005	24.54	24.80	24.31	24.41	1,399,516	-0.14(-0.55%)
Aug 29, 2005	24.76	24.60	24.19	24.54	1,662,635	-0.21(-0.87%)
Aug 26, 2005	24.76	25.01	24.62	24.76	996,168	-0.19(-0.75%)
Aug 25, 2005	24.71	24.98	24.66	24.94	776,296	+0.14(+0.55%)
Aug 24, 2005	24.57	24.92	24.55	24.81	797,063	+0.16(+0.64%)
Aug 23, 2005	24.44	24.71	24.44	24.65	657,047	+0.10(+0.42%)
Aug 22, 2005	24.84	24.85	24.51	24.55	939,005	-0.36(-1.46%)
Aug 19, 2005	25.01	25.06	24.81	24.91	524,310	-0.13(-0.50%)
Aug 18, 2005	25.20	25.26	24.80	25.04	1,648,291	-0.35(-1.38%)
Aug 17, 2005	25.37	25.46	25.24	25.39	1,254,790	+0.06(+0.24%)
Aug 16, 2005	24.90	25.52	24.90	25.33	1,972,854	+0.62(+2.50%)
Aug 15, 2005	24.47	24.73	24.22	24.71	1,238,948	+0.19(+0.76%)
Aug 12, 2005	24.58	24.59	24.31	24.52	1,446,616	-0.14(-0.57%)
Aug 11, 2005	24.70	24.76	24.56	24.66	1,939,455	-0.05(-0.19%)
Aug 10, 2005	24.81	24.82	24.53	24.71	3,135,371	-0.10(-0.40%)
Aug 09, 2005	24.80	24.98	24.76	24.81	1,129,547	+0.00(+0.02%)
Aug 08, 2005	24.77	24.93	24.77	24.80	1,005,588	+0.04(+0.15%)
Aug 05, 2005	24.65	24.88	24.64	24.77	2,044,788	+0.11(+0.45%)
Aug 04, 2005	24.32	24.76	24.25	24.65	1,925,968	+0.28(+1.13%)
Aug 03, 2005	24.31	24.40	24.11	24.38	1,476,161	-0.10(-0.40%)
Aug 02, 2005	24.34	24.52	24.04	24.48	1,913,978	+0.13(+0.54%)
Aug 01, 2005	24.20	24.40	23.94	24.34	2,134,279	+0.04(+0.15%)
Jul 29, 2005	24.75	24.83	24.16	24.31	2,721,532	-0.46(-1.85%)
Jul 28, 2005	23.84	25.14	23.73	24.77	13,304,508	-2.26(-8.36%)
Jul 27, 2005	26.97	27.10	26.81	27.03	1,496,072	+0.07(+0.24%)
Jul 26, 2005	26.57	27.04	26.57	26.96	1,530,754	+0.31(+1.16%)
Jul 25, 2005	27.32	27.49	26.62	26.65	2,469,332	-0.06(-0.23%)
Jul 22, 2005	26.35	26.72	26.28	26.71	901,111	+0.36(+1.38%)
Jul 21, 2005	26.89	26.89	26.06	26.35	1,722,795	-0.54(-2.02%)
Jul 20, 2005	26.85	26.99	26.70	26.89	734,120	+0.04(+0.14%)
Jul 19, 2005	27.07	27.11	26.74	26.85	862,575	-0.15(-0.55%)
Jul 18, 2005	27.02	27.21	26.74	27.00	1,105,354	-0.01(-0.05%)
Jul 15, 2005	26.68	27.31	26.68	27.02	954,634	+0.34(+1.26%)
Jul 14, 2005	26.72	26.85	26.49	26.68	2,482,178	-0.13(-0.49%)
Jul 13, 2005	27.86	27.86	26.74	26.81	6,018,329	-1.05(-3.77%)
Jul 12, 2005	28.07	28.07	27.62	27.86	1,663,491	-0.21(-0.75%)
Jul 11, 2005	28.00	28.07	27.81	28.07	1,331,435	+0.07(+0.25%)
Jul 08, 2005	28.10	28.17	27.89	28.00	2,127,428	-0.35(-1.22%)
Jul 07, 2005	28.17	28.48	28.03	28.35	821,469	-0.04(-0.15%)
Jul 06, 2005	28.91	28.91	28.10	28.39	1,839,903	-0.59(-2.03%)
Jul 05, 2005	28.73	29.05	28.73	28.98	723,843	+0.31(+1.08%)
Jul 01, 2005	29.04	29.05	28.46	28.67	1,274,273	-0.37(-1.29%)
Jun 30, 2005	29.45	29.49	29.04	29.04	1,074,097	-0.35(-1.18%)
Jun 29, 2005	29.12	29.45	29.10	29.39	1,302,961	+0.30(+1.04%)
Jun 28, 2005	28.58	29.14	28.57	29.09	912,458	+0.47(+1.63%)
Jun 27, 2005	28.60	28.84	28.45	28.62	758,098	-0.03(-0.10%)
Jun 24, 2005	28.74	29.10	28.65	28.65	888,694	-0.13(-0.44%)
Jun 23, 2005	28.66	28.98	28.60	28.77	1,732,429	+0.11(+0.37%)
Jun 22, 2005	28.96	29.00	28.62	28.67	1,783,168	-0.06(-0.20%)
Jun 21, 2005	28.75	28.89	28.61	28.72	1,301,676	+0.04(+0.15%)
Jun 20, 2005	28.66	28.83	28.41	28.68	1,822,561	+0.01(+0.03%)
Jun 17, 2005	29.19	29.24	28.63	28.67	3,017,835	-0.72(-2.45%)
Jun 16, 2005	29.38	29.45	28.93	29.39	1,742,277	+0.06(+0.19%)
Jun 15, 2005	29.22	29.47	28.86	29.33	2,501,660	-0.19(-0.63%)
Jun 14, 2005	29.43	29.77	29.33	29.52	1,136,184	+0.03(+0.09%)
Jun 13, 2005	29.20	29.50	29.19	29.49	1,376,823	+0.30(+1.02%)
Jun 10, 2005	28.83	29.24	28.77	29.19	1,926,824	+0.39(+1.36%)
Jun 09, 2005	28.56	28.89	28.46	28.80	1,616,605	+0.24(+0.85%)
Jun 08, 2005	28.48	28.64	28.40	28.56	1,021,002	+0.16(+0.56%)
Jun 07, 2005	28.48	28.52	28.31	28.40	1,850,393	-0.08(-0.29%)
Jun 06, 2005	28.17	28.56	27.98	28.48	1,478,302	+0.34(+1.21%)
Jun 03, 2005	27.83	28.29	27.82	28.14	1,942,238	+0.48(+1.72%)
Jun 02, 2005	27.35	27.76	27.21	27.67	914,813	+0.31(+1.14%)
Jun 01, 2005	27.30	27.35	27.04	27.35	2,071,764	+0.06(+0.22%)
May 31, 2005	27.27	27.48	27.27	27.29	1,076,024	+0.00(+0.00%)
May 27, 2005	27.24	27.36	26.84	27.29	1,254,576	+0.04(+0.14%)
May 26, 2005	27.25	27.53	27.14	27.25	1,277,270	+0.09(+0.34%)
May 25, 2005	27.67	27.67	27.06	27.16	1,688,754	-0.48(-1.74%)
May 24, 2005	27.79	27.96	27.61	27.64	1,376,394	-0.29(-1.04%)
May 23, 2005	27.82	27.94	27.55	27.93	1,369,972	+0.14(+0.50%)
May 20, 2005	27.68	27.82	27.52	27.79	1,747,629	+0.12(+0.44%)
May 19, 2005	27.81	27.89	27.61	27.67	1,438,053	-0.07(-0.24%)
May 18, 2005	27.96	28.03	27.57	27.74	2,133,422	-0.18(-0.65%)
May 17, 2005	27.62	28.02	27.24	27.92	1,492,646	+0.29(+1.07%)
May 16, 2005	27.04	27.62	27.03	27.62	1,613,180	+0.64(+2.39%)
May 13, 2005	27.60	27.60	26.61	26.98	1,950,160	-0.63(-2.28%)
May 12, 2005	27.70	27.90	27.34	27.61	1,681,689	-0.01(-0.05%)
May 11, 2005	27.62	27.81	27.50	27.62	1,797,513	+0.02(+0.07%)
May 10, 2005	27.46	27.62	27.30	27.61	1,468,240	+0.03(+0.12%)
May 09, 2005	27.18	27.63	26.98	27.57	3,172,837	+0.39(+1.43%)
May 06, 2005	27.17	27.29	27.01	27.18	1,060,823	+0.13(+0.48%)
May 05, 2005	27.23	27.23	26.84	27.05	1,043,696	-0.11(-0.40%)
May 04, 2005	26.93	27.27	26.93	27.16	2,747,437	+0.43(+1.63%)
May 03, 2005	26.81	27.09	26.50	26.73	2,578,733	+0.06(+0.21%)
May 02, 2005	26.59	26.95	26.47	26.67	1,964,076	+0.17(+0.63%)
Apr 29, 2005	25.99	26.57	25.93	26.50	3,645,765	+0.63(+2.42%)
Apr 28, 2005	26.16	26.75	25.38	25.88	7,458,094	+1.01(+4.08%)
Apr 27, 2005	24.64	24.97	24.43	24.86	1,795,372	+0.20(+0.81%)
Apr 26, 2005	24.69	24.88	24.33	24.66	2,114,154	+0.00(+0.02%)
Apr 25, 2005	24.41	24.83	24.38	24.66	2,522,213	+0.40(+1.64%)
Apr 22, 2005	24.14	24.51	23.96	24.26	938,577	+0.00(+0.00%)
Apr 21, 2005	24.63	24.77	24.15	24.26	1,532,681	-0.12(-0.50%)
Apr 20, 2005	24.71	24.71	24.32	24.38	1,211,116	-0.27(-1.10%)
Apr 19, 2005	24.75	24.75	24.45	24.65	800,488	+0.02(+0.08%)
Apr 18, 2005	24.85	24.98	24.26	24.63	1,429,703	-0.26(-1.05%)
Apr 15, 2005	24.94	25.06	24.70	24.90	1,553,448	-0.10(-0.39%)
Apr 14, 2005	25.41	25.47	24.94	24.99	1,379,392	-0.33(-1.29%)
Apr 13, 2005	24.74	25.42	24.59	25.32	2,108,374	+0.59(+2.38%)
Apr 12, 2005	24.75	24.90	24.48	24.73	1,143,035	-0.05(-0.19%)
Apr 11, 2005	24.43	24.79	24.41	24.78	1,434,627	+0.46(+1.90%)
Apr 08, 2005	24.42	24.50	24.23	24.32	991,030	-0.04(-0.17%)
Apr 07, 2005	24.24	24.38	24.18	24.36	1,338,714	+0.23(+0.95%)
Apr 06, 2005	24.04	24.29	24.01	24.13	1,368,901	+0.02(+0.10%)
Apr 05, 2005	24.38	24.38	24.02	24.11	1,655,356	-0.28(-1.13%)
Apr 04, 2005	24.34	24.59	24.28	24.38	902,824	-0.07(-0.27%)
Apr 01, 2005	24.50	24.68	24.30	24.45	1,200,839	-0.03(-0.11%)
Mar 31, 2005	24.45	24.67	24.36	24.48	1,400,801	+0.03(+0.11%)
Mar 30, 2005	24.05	24.45	23.91	24.45	781,220	+0.35(+1.45%)
Mar 29, 2005	24.41	24.69	24.07	24.10	3,511,316	+0.69(+2.93%)
Mar 28, 2005	23.35	23.47	23.26	23.41	1,324,370	+0.06(+0.24%)
Mar 24, 2005	23.00	23.49	22.93	23.35	1,361,622	+0.38(+1.67%)
Mar 23, 2005	22.99	23.13	22.80	22.97	1,432,486	-0.14(-0.61%)
Mar 22, 2005	22.93	23.42	22.93	23.11	1,524,760	+0.22(+0.98%)
Mar 21, 2005	23.26	23.34	22.47	22.89	1,126,550	-0.39(-1.67%)
Mar 18, 2005	23.35	23.35	23.05	23.28	1,052,260	+0.01(+0.06%)
Mar 17, 2005	23.03	23.30	23.01	23.26	1,344,495	+0.23(+1.01%)
Mar 16, 2005	22.82	23.05	22.75	23.03	1,123,766	+0.21(+0.92%)
Mar 15, 2005	23.17	23.25	22.80	22.82	1,269,991	-0.26(-1.11%)
Mar 14, 2005	23.03	23.35	22.98	23.07	1,543,386	+0.10(+0.45%)
Mar 11, 2005	23.12	23.29	22.96	22.97	1,211,330	+0.23(+1.01%)
Mar 10, 2005	22.51	22.80	22.51	22.74	652,337	+0.24(+1.06%)
Mar 09, 2005	22.89	22.89	22.44	22.50	1,665,204	-0.38(-1.67%)
Mar 08, 2005	23.02	23.06	22.81	22.89	943,501	-0.13(-0.57%)
Mar 07, 2005	22.93	23.06	22.84	23.02	1,011,154	+0.09(+0.39%)
Mar 04, 2005	22.65	22.96	22.64	22.93	2,107,089	+0.32(+1.43%)
Mar 03, 2005	22.62	22.69	22.53	22.61	1,648,077	-0.01(-0.06%)
Mar 02, 2005	22.30	22.76	22.30	22.62	2,125,929	+0.40(+1.81%)
Mar 01, 2005	22.05	22.26	21.95	22.22	1,791,732	+0.17(+0.78%)
Feb 28, 2005	21.78	22.13	21.66	22.05	1,818,708	+0.22(+1.01%)
Feb 25, 2005	20.68	22.01	20.44	21.83	4,915,971	+0.87(+4.17%)
Feb 24, 2005	20.79	21.00	20.50	20.95	2,663,299	+0.26(+1.26%)
Feb 23, 2005	20.58	20.77	20.42	20.69	1,812,285	+0.13(+0.61%)
Feb 22, 2005	20.69	20.69	20.47	20.57	1,271,704	-0.23(-1.12%)
Feb 18, 2005	20.94	21.14	20.70	20.80	783,789	-0.15(-0.74%)
Feb 17, 2005	21.03	21.04	20.63	20.95	1,354,557	-0.13(-0.62%)
Feb 16, 2005	21.37	21.37	21.03	21.08	780,149	-0.26(-1.23%)
Feb 15, 2005	21.50	21.61	21.35	21.35	2,145,411	-0.15(-0.70%)
Feb 14, 2005	21.02	21.54	21.02	21.50	2,598,429	+0.57(+2.72%)
Feb 11, 2005	20.58	20.93	20.52	20.93	797,277	+0.35(+1.70%)
Feb 10, 2005	20.65	20.65	20.44	20.58	396,069	+0.12(+0.59%)
Feb 09, 2005	20.60	20.66	20.45	20.45	645,272	-0.07(-0.36%)
Feb 08, 2005	20.92	20.96	20.45	20.53	1,205,549	-0.40(-1.90%)
Feb 07, 2005	20.86	21.02	20.72	20.93	1,198,270	+0.07(+0.31%)
Feb 04, 2005	20.31	20.89	20.31	20.86	1,286,904	+0.56(+2.74%)
Feb 03, 2005	20.30	20.32	20.13	20.30	630,071	-0.04(-0.21%)
Feb 02, 2005	20.41	20.46	20.26	20.35	539,724	-0.07(-0.32%)

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.