Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.15	15.32	15.01	15.01	7,879,905	-0.76(-4.79%)
Jan 30, 2006	15.62	15.80	15.62	15.77	2,390,810	+0.15(+0.97%)
Jan 27, 2006	15.35	15.62	15.23	15.62	3,100,249	+0.26(+1.72%)
Jan 26, 2006	15.47	15.53	15.32	15.35	3,183,068	-0.12(-0.77%)
Jan 25, 2006	15.57	15.69	15.47	15.47	2,176,322	-0.11(-0.67%)
Jan 24, 2006	15.59	15.75	15.51	15.58	2,173,234	-0.02(-0.14%)
Jan 23, 2006	15.52	15.67	15.43	15.60	1,975,029	+0.20(+1.30%)
Jan 20, 2006	15.85	15.89	15.34	15.40	4,080,605	-0.52(-3.28%)
Jan 19, 2006	16.00	16.05	15.88	15.92	2,535,393	-0.08(-0.50%)
Jan 18, 2006	15.90	16.01	15.89	16.00	1,732,186	+0.01(+0.04%)
Jan 17, 2006	15.92	16.03	15.84	15.99	1,657,508	+0.05(+0.29%)
Jan 13, 2006	16.09	16.10	15.89	15.95	1,650,490	-0.12(-0.76%)
Jan 12, 2006	16.18	16.18	15.96	16.07	2,228,260	+0.04(+0.27%)
Jan 11, 2006	16.02	16.04	15.83	16.03	2,493,001	+0.09(+0.59%)
Jan 10, 2006	16.15	16.15	15.68	15.93	2,190,640	-0.06(-0.40%)
Jan 09, 2006	15.99	16.08	15.98	16.00	1,641,506	-0.07(-0.44%)
Jan 06, 2006	15.96	16.09	15.95	16.07	1,773,455	+0.23(+1.43%)
Jan 05, 2006	15.93	16.03	15.79	15.84	2,633,934	-0.16(-0.98%)
Jan 04, 2006	15.94	16.01	15.85	16.00	1,889,683	+0.04(+0.28%)
Jan 03, 2006	15.78	15.99	15.51	15.95	4,187,006	+0.28(+1.81%)
Dec 30, 2005	15.86	15.86	15.67	15.67	1,245,939	-0.19(-1.20%)
Dec 29, 2005	16.09	16.09	15.86	15.86	874,796	-0.07(-0.46%)
Dec 28, 2005	15.84	15.97	15.79	15.93	1,347,849	+0.07(+0.47%)
Dec 27, 2005	16.21	16.22	15.86	15.86	1,684,460	-0.31(-1.89%)
Dec 23, 2005	16.13	16.18	16.05	16.17	1,325,670	+0.10(+0.62%)
Dec 22, 2005	16.12	16.15	16.02	16.07	1,260,537	+0.01(+0.06%)
Dec 21, 2005	15.97	16.08	15.93	16.06	1,911,581	+0.19(+1.18%)
Dec 20, 2005	16.00	16.06	15.85	15.87	2,075,816	-0.04(-0.25%)
Dec 19, 2005	16.04	16.18	15.90	15.91	2,520,794	-0.13(-0.79%)
Dec 16, 2005	15.97	16.11	16.01	16.04	2,998,058	+0.07(+0.44%)
Dec 15, 2005	16.06	16.12	15.91	15.97	2,945,559	-0.10(-0.61%)
Dec 14, 2005	15.80	16.12	15.80	16.06	3,054,768	+0.23(+1.46%)
Dec 13, 2005	15.65	15.88	15.65	15.83	1,800,126	+0.05(+0.32%)
Dec 12, 2005	15.72	15.82	15.71	15.78	1,842,799	+0.13(+0.85%)
Dec 09, 2005	15.50	15.69	15.50	15.65	2,511,249	+0.19(+1.22%)
Dec 08, 2005	15.63	15.63	15.39	15.46	3,805,195	-0.12(-0.77%)
Dec 07, 2005	15.75	15.80	15.55	15.58	3,556,457	-0.17(-1.05%)
Dec 06, 2005	15.87	15.89	15.73	15.75	2,424,499	-0.10(-0.65%)
Dec 05, 2005	15.90	15.92	15.80	15.85	2,524,725	-0.12(-0.77%)
Dec 02, 2005	15.95	16.01	15.83	15.97	1,846,168	+0.02(+0.11%)
Dec 01, 2005	15.73	15.97	15.73	15.95	2,441,625	+0.23(+1.48%)
Nov 30, 2005	15.69	15.82	15.65	15.72	3,431,245	+0.12(+0.79%)
Nov 29, 2005	15.68	15.73	15.56	15.60	3,111,198	-0.08(-0.53%)
Nov 28, 2005	15.55	15.70	15.52	15.68	2,287,497	+0.14(+0.93%)
Nov 25, 2005	15.65	15.65	15.51	15.54	496,635	-0.05(-0.33%)
Nov 23, 2005	15.50	15.65	15.48	15.59	1,364,693	+0.05(+0.33%)
Nov 22, 2005	15.52	15.54	15.38	15.54	2,156,951	-0.01(-0.05%)
Nov 21, 2005	15.50	15.57	15.46	15.54	2,015,176	+0.03(+0.17%)
Nov 18, 2005	15.67	15.67	15.45	15.52	1,940,217	-0.01(-0.09%)
Nov 17, 2005	15.43	15.53	15.41	15.53	2,463,523	+0.10(+0.63%)
Nov 16, 2005	15.54	15.64	15.36	15.43	3,309,122	-0.10(-0.63%)
Nov 15, 2005	15.22	15.53	15.22	15.53	3,738,940	+0.25(+1.62%)
Nov 14, 2005	15.26	15.31	15.21	15.28	1,873,681	-0.03(-0.21%)
Nov 11, 2005	15.22	15.32	15.18	15.32	1,384,345	+0.13(+0.84%)
Nov 10, 2005	15.06	15.25	14.94	15.19	1,533,981	+0.12(+0.78%)
Nov 09, 2005	14.83	15.23	14.83	15.07	1,983,171	-0.07(-0.49%)
Nov 08, 2005	15.03	15.19	14.98	15.15	1,780,474	+0.01(+0.04%)
Nov 07, 2005	15.02	15.15	14.98	15.14	1,697,655	+0.16(+1.09%)
Nov 04, 2005	15.15	15.18	14.98	14.98	2,916,923	-0.15(-0.99%)
Nov 03, 2005	15.09	15.18	15.04	15.13	2,456,504	+0.09(+0.59%)
Nov 02, 2005	15.02	15.12	14.97	15.04	2,728,264	+0.08(+0.54%)
Nov 01, 2005	15.00	15.08	14.92	14.96	3,493,290	-0.14(-0.92%)
Oct 31, 2005	15.08	15.15	15.05	15.10	3,142,641	+0.10(+0.65%)
Oct 28, 2005	14.69	15.01	14.64	15.00	5,035,413	+0.38(+2.63%)
Oct 27, 2005	14.68	14.70	14.61	14.61	3,389,695	-0.07(-0.48%)
Oct 26, 2005	14.74	14.80	14.53	14.68	6,884,389	+0.24(+1.69%)
Oct 25, 2005	14.44	14.46	14.26	14.44	3,806,318	+0.01(+0.10%)
Oct 24, 2005	14.32	14.47	14.26	14.43	3,473,637	+0.15(+1.04%)
Oct 21, 2005	14.47	14.51	14.27	14.28	3,469,426	-0.13(-0.91%)
Oct 20, 2005	14.69	14.75	14.34	14.41	3,390,818	-0.26(-1.80%)
Oct 19, 2005	14.43	14.74	14.35	14.67	4,754,670	+0.18(+1.24%)
Oct 18, 2005	14.41	14.56	14.37	14.49	3,184,472	+0.05(+0.32%)
Oct 17, 2005	14.41	14.49	14.25	14.45	2,531,463	-0.00(-0.02%)
Oct 14, 2005	14.32	14.48	14.23	14.45	2,031,178	+0.17(+1.17%)
Oct 13, 2005	14.21	14.37	14.20	14.28	3,537,928	-0.04(-0.25%)
Oct 12, 2005	14.28	14.41	14.16	14.32	2,963,246	+0.06(+0.39%)
Oct 11, 2005	14.23	14.33	14.17	14.26	2,760,830	+0.04(+0.26%)
Oct 10, 2005	14.27	14.28	14.16	14.23	1,772,052	-0.02(-0.15%)
Oct 07, 2005	14.35	14.41	14.20	14.25	3,142,922	+0.02(+0.11%)
Oct 06, 2005	14.25	14.31	14.13	14.23	4,473,084	-0.04(-0.25%)
Oct 05, 2005	14.43	14.44	14.25	14.27	2,907,940	-0.15(-1.04%)
Oct 04, 2005	14.60	14.64	14.42	14.42	2,846,176	-0.18(-1.23%)
Oct 03, 2005	14.66	14.66	14.47	14.60	3,130,008	-0.07(-0.45%)
Sep 30, 2005	14.51	14.66	14.40	14.66	2,945,840	+0.15(+1.04%)
Sep 29, 2005	14.34	14.56	14.29	14.51	4,783,867	+0.21(+1.49%)
Sep 28, 2005	14.30	14.30	14.13	14.30	6,181,688	+0.03(+0.21%)
Sep 27, 2005	14.19	14.31	14.15	14.27	4,332,432	+0.17(+1.19%)
Sep 26, 2005	14.35	14.40	14.00	14.10	3,383,238	-0.18(-1.28%)
Sep 23, 2005	14.28	14.36	14.00	14.28	3,954,270	+0.12(+0.87%)
Sep 22, 2005	14.04	14.23	13.98	14.16	3,941,917	+0.12(+0.82%)
Sep 21, 2005	14.32	14.27	13.98	14.04	5,199,086	-0.27(-1.89%)
Sep 20, 2005	14.43	14.50	14.26	14.32	4,297,058	-0.07(-0.46%)
Sep 19, 2005	14.54	14.54	14.22	14.38	6,000,047	-0.15(-1.03%)
Sep 16, 2005	14.63	14.72	14.47	14.53	17,433,884	-0.10(-0.69%)
Sep 15, 2005	14.73	14.73	14.52	14.63	3,149,379	-0.02(-0.17%)
Sep 14, 2005	14.78	14.81	14.61	14.66	3,231,917	-0.14(-0.93%)
Sep 13, 2005	14.91	14.91	14.77	14.79	3,265,887	-0.17(-1.13%)
Sep 12, 2005	14.97	15.02	14.91	14.96	4,118,786	-0.11(-0.72%)
Sep 09, 2005	15.12	15.12	15.00	15.07	2,223,206	+0.02(+0.12%)
Sep 08, 2005	14.96	15.16	14.95	15.05	4,828,786	-0.27(-1.78%)
Sep 07, 2005	15.40	15.41	15.23	15.33	3,502,554	-0.06(-0.37%)
Sep 06, 2005	15.32	15.44	15.31	15.38	2,302,938	+0.13(+0.88%)
Sep 02, 2005	15.27	15.35	15.20	15.25	3,221,811	+0.01(+0.09%)
Sep 01, 2005	15.07	15.26	15.05	15.24	3,968,869	+0.23(+1.51%)
Aug 31, 2005	14.85	15.01	14.70	15.01	4,450,905	+0.22(+1.46%)
Aug 30, 2005	14.98	14.99	14.72	14.79	2,669,308	-0.24(-1.59%)
Aug 29, 2005	14.90	15.06	14.85	15.03	1,703,270	+0.11(+0.74%)
Aug 26, 2005	14.97	15.00	14.84	14.92	2,074,974	-0.06(-0.42%)
Aug 25, 2005	15.07	15.13	14.94	14.99	2,430,114	-0.07(-0.47%)
Aug 24, 2005	15.09	15.14	15.02	15.06	3,241,463	-0.09(-0.60%)
Aug 23, 2005	15.27	15.28	15.08	15.15	2,875,093	-0.11(-0.69%)
Aug 22, 2005	15.29	15.32	15.14	15.25	2,248,473	-0.02(-0.12%)
Aug 19, 2005	15.30	15.31	15.23	15.27	2,760,549	-0.03(-0.19%)
Aug 18, 2005	15.33	15.35	15.26	15.30	2,945,840	-0.09(-0.59%)
Aug 17, 2005	15.35	15.43	15.32	15.39	2,656,674	+0.01(+0.07%)
Aug 16, 2005	15.47	15.49	15.38	15.38	3,326,247	-0.15(-0.96%)
Aug 15, 2005	15.43	15.55	15.41	15.53	1,689,232	+0.05(+0.33%)
Aug 12, 2005	15.41	15.54	15.38	15.48	3,161,170	+0.06(+0.42%)
Aug 11, 2005	15.29	15.41	15.25	15.41	1,842,799	+0.12(+0.82%)
Aug 10, 2005	15.35	15.43	15.26	15.29	2,395,583	-0.03(-0.19%)
Aug 09, 2005	15.33	15.37	15.27	15.32	1,558,687	+0.03(+0.19%)
Aug 08, 2005	15.39	15.41	15.25	15.29	1,827,920	-0.06(-0.36%)
Aug 05, 2005	15.26	15.38	15.25	15.34	2,742,020	+0.01(+0.06%)
Aug 04, 2005	15.38	15.41	15.30	15.33	2,315,010	-0.09(-0.55%)
Aug 03, 2005	15.32	15.44	15.29	15.42	2,042,408	+0.05(+0.35%)
Aug 02, 2005	15.29	15.45	15.27	15.37	2,957,070	+0.14(+0.90%)
Aug 01, 2005	15.25	15.36	15.21	15.23	2,396,987	-0.02(-0.16%)
Jul 29, 2005	15.30	15.40	15.25	15.25	3,025,852	-0.13(-0.85%)
Jul 28, 2005	15.31	15.46	15.30	15.38	2,843,369	+0.07(+0.44%)
Jul 27, 2005	15.28	15.36	15.24	15.32	2,660,043	+0.04(+0.26%)
Jul 26, 2005	15.25	15.39	15.25	15.28	3,375,939	+0.02(+0.14%)
Jul 25, 2005	15.21	15.59	15.20	15.26	5,351,249	-0.02(-0.11%)
Jul 22, 2005	15.03	15.30	15.03	15.27	5,067,418	+0.29(+1.93%)
Jul 21, 2005	15.17	15.40	14.92	14.98	6,768,161	-0.14(-0.91%)
Jul 20, 2005	14.75	15.13	14.72	15.12	2,354,875	+0.30(+2.04%)
Jul 19, 2005	14.76	14.93	14.75	14.82	3,340,846	+0.15(+1.01%)
Jul 18, 2005	14.73	14.81	14.66	14.67	2,275,705	-0.11(-0.77%)
Jul 15, 2005	14.87	14.87	14.72	14.78	2,071,043	+0.00(+0.01%)
Jul 14, 2005	14.66	14.81	14.64	14.78	2,611,755	+0.12(+0.85%)
Jul 13, 2005	14.52	14.68	14.50	14.66	2,069,921	+0.14(+0.99%)
Jul 12, 2005	14.65	14.65	14.48	14.51	2,043,811	-0.14(-0.94%)
Jul 11, 2005	14.77	14.80	14.60	14.65	2,738,090	-0.03(-0.18%)
Jul 08, 2005	14.37	14.68	14.33	14.68	2,843,088	+0.29(+2.03%)
Jul 07, 2005	14.12	14.40	14.12	14.38	3,693,179	+0.06(+0.40%)
Jul 06, 2005	14.48	14.48	14.33	14.33	3,455,670	-0.16(-1.08%)
Jul 05, 2005	14.40	14.52	14.31	14.48	3,945,567	+0.21(+1.47%)
Jul 01, 2005	14.23	14.39	14.23	14.27	2,918,889	+0.08(+0.59%)
Jun 30, 2005	14.07	14.33	14.07	14.19	4,210,308	-0.22(-1.56%)
Jun 29, 2005	14.44	14.53	14.38	14.42	2,535,674	-0.05(-0.37%)
Jun 28, 2005	14.24	14.49	14.24	14.47	2,950,051	+0.22(+1.52%)
Jun 27, 2005	14.37	14.39	14.25	14.25	4,463,820	-0.12(-0.83%)
Jun 24, 2005	14.50	14.53	14.28	14.37	4,537,655	-0.21(-1.44%)
Jun 23, 2005	14.67	14.70	14.45	14.58	4,971,123	-0.09(-0.61%)
Jun 22, 2005	14.85	14.90	14.67	14.67	3,331,581	-0.19(-1.28%)
Jun 21, 2005	14.87	14.94	14.83	14.86	3,703,005	-0.06(-0.38%)
Jun 20, 2005	14.83	14.93	14.78	14.92	3,208,896	+0.05(+0.33%)
Jun 17, 2005	14.85	14.93	14.79	14.87	5,636,765	+0.10(+0.70%)
Jun 16, 2005	14.67	14.85	14.66	14.76	4,913,851	+0.08(+0.55%)
Jun 15, 2005	14.29	14.82	14.29	14.68	11,692,120	+0.01(+0.05%)
Jun 14, 2005	14.68	14.75	14.58	14.68	3,495,535	-0.00(-0.02%)
Jun 13, 2005	14.53	14.82	14.53	14.68	4,893,638	+0.17(+1.14%)
Jun 10, 2005	14.69	14.71	14.22	14.52	7,414,713	-0.17(-1.15%)
Jun 09, 2005	14.93	14.94	14.64	14.68	6,259,735	-0.27(-1.82%)
Jun 08, 2005	15.30	15.31	14.95	14.96	5,791,174	-0.30(-1.97%)
Jun 07, 2005	15.12	15.34	15.09	15.26	3,307,718	+0.14(+0.89%)
Jun 06, 2005	15.15	15.23	15.12	15.12	3,205,247	-0.05(-0.31%)
Jun 03, 2005	15.23	15.27	15.12	15.17	2,647,129	-0.06(-0.42%)
Jun 02, 2005	15.18	15.25	15.09	15.23	2,325,678	-0.03(-0.22%)
Jun 01, 2005	15.05	15.33	15.05	15.27	2,854,879	+0.23(+1.53%)
May 31, 2005	15.21	15.23	15.01	15.04	2,876,216	-0.20(-1.29%)
May 27, 2005	15.16	15.26	15.13	15.23	1,562,898	+0.08(+0.53%)
May 26, 2005	15.16	15.19	15.07	15.15	2,720,122	+0.08(+0.54%)
May 25, 2005	15.09	15.10	14.94	15.07	2,943,594	-0.07(-0.45%)
May 24, 2005	15.16	15.16	15.00	15.14	3,654,436	-0.06(-0.40%)
May 23, 2005	14.96	15.25	14.96	15.20	2,194,571	+0.26(+1.76%)
May 20, 2005	15.04	15.06	14.87	14.94	2,858,248	-0.11(-0.72%)
May 19, 2005	15.17	15.29	15.00	15.04	2,253,527	-0.12(-0.82%)
May 18, 2005	15.14	15.23	15.07	15.17	2,345,891	+0.10(+0.66%)
May 17, 2005	14.77	15.08	14.76	15.07	2,356,279	+0.23(+1.57%)
May 16, 2005	14.62	14.85	14.54	14.84	2,326,239	+0.22(+1.49%)
May 13, 2005	14.93	14.93	14.56	14.62	3,723,499	-0.27(-1.78%)
May 12, 2005	15.35	15.35	14.88	14.88	4,172,127	-0.17(-1.12%)
May 11, 2005	14.93	15.07	14.81	15.05	3,699,074	+0.14(+0.97%)
May 10, 2005	15.03	15.05	14.88	14.91	2,090,976	-0.26(-1.71%)
May 09, 2005	15.16	15.18	15.03	15.17	2,392,214	-0.01(-0.07%)
May 06, 2005	15.17	15.30	15.17	15.18	2,961,842	+0.05(+0.34%)
May 05, 2005	15.20	15.26	15.03	15.13	2,417,481	-0.11(-0.74%)
May 04, 2005	15.04	15.24	15.02	15.24	3,252,131	+0.23(+1.51%)
May 03, 2005	14.92	15.14	14.88	15.01	2,911,028	+0.06(+0.40%)
May 02, 2005	14.91	15.10	14.82	14.95	2,258,019	+0.03(+0.17%)
Apr 29, 2005	14.87	14.96	14.63	14.93	2,814,733	+0.19(+1.29%)
Apr 28, 2005	14.92	15.00	14.73	14.74	2,726,299	-0.31(-2.08%)
Apr 27, 2005	14.93	15.09	14.70	15.05	2,221,803	+0.08(+0.52%)
Apr 26, 2005	15.28	15.28	14.97	14.97	2,187,552	-0.32(-2.08%)
Apr 25, 2005	15.27	15.37	15.22	15.29	2,496,931	+0.13(+0.88%)
Apr 22, 2005	15.54	15.54	14.98	15.16	3,462,127	-0.25(-1.61%)
Apr 21, 2005	15.48	15.48	15.33	15.41	5,970,850	+0.08(+0.53%)
Apr 20, 2005	15.64	15.73	15.32	15.32	3,009,288	-0.31(-2.00%)
Apr 19, 2005	15.76	15.85	15.51	15.64	4,646,303	+0.28(+1.81%)
Apr 18, 2005	15.15	15.48	15.04	15.36	6,347,888	+0.21(+1.38%)
Apr 15, 2005	15.56	15.60	15.15	15.15	5,099,703	-0.36(-2.34%)
Apr 14, 2005	15.88	15.90	15.44	15.51	3,843,096	-0.36(-2.29%)
Apr 13, 2005	16.25	16.26	15.84	15.88	2,946,401	-0.37(-2.29%)
Apr 12, 2005	16.06	16.30	15.97	16.25	2,574,136	+0.18(+1.11%)
Apr 11, 2005	16.08	16.11	16.02	16.07	1,652,174	-0.03(-0.17%)
Apr 08, 2005	16.24	16.27	16.10	16.10	1,686,425	-0.14(-0.85%)
Apr 07, 2005	16.11	16.26	16.05	16.24	6,029,525	+0.16(+1.01%)
Apr 06, 2005	16.17	16.23	16.03	16.07	2,521,637	-0.05(-0.31%)
Apr 05, 2005	15.93	16.13	15.92	16.12	2,756,619	+0.20(+1.24%)
Apr 04, 2005	15.91	15.95	15.77	15.93	2,246,789	+0.03(+0.18%)
Apr 01, 2005	16.04	16.07	15.85	15.90	3,280,767	-0.05(-0.30%)
Mar 31, 2005	15.96	16.06	15.90	15.95	2,875,093	-0.02(-0.11%)
Mar 30, 2005	15.87	16.03	15.77	15.96	3,631,135	+0.20(+1.25%)
Mar 29, 2005	16.10	16.17	15.76	15.77	5,175,785	-0.40(-2.45%)
Mar 28, 2005	16.32	16.32	16.13	16.16	5,392,799	-0.15(-0.94%)
Mar 24, 2005	16.39	16.47	16.29	16.31	2,861,055	-0.07(-0.44%)
Mar 23, 2005	16.38	16.45	16.30	16.39	3,495,255	+0.00(+0.02%)
Mar 22, 2005	16.40	16.56	16.35	16.38	2,494,685	-0.04(-0.22%)
Mar 21, 2005	16.45	16.50	16.36	16.42	2,791,431	-0.04(-0.22%)
Mar 18, 2005	16.61	16.68	16.45	16.45	7,461,597	-0.13(-0.79%)
Mar 17, 2005	16.61	16.65	16.53	16.58	2,445,274	-0.07(-0.43%)
Mar 16, 2005	16.66	16.70	16.54	16.66	4,037,651	-0.14(-0.82%)
Mar 15, 2005	16.67	16.86	16.61	16.79	4,692,345	+0.24(+1.44%)
Mar 14, 2005	16.57	16.68	16.53	16.55	2,985,986	-0.02(-0.13%)
Mar 11, 2005	16.57	16.67	16.52	16.58	2,879,304	-0.03(-0.18%)
Mar 10, 2005	16.58	16.61	16.44	16.61	3,227,145	+0.14(+0.88%)
Mar 09, 2005	16.47	16.57	16.38	16.46	2,602,491	-0.07(-0.41%)
Mar 08, 2005	16.54	16.63	16.49	16.53	2,346,172	-0.07(-0.40%)
Mar 07, 2005	16.67	16.69	16.56	16.60	2,502,265	-0.08(-0.48%)
Mar 04, 2005	16.39	16.71	16.28	16.68	3,921,704	+0.41(+2.50%)
Mar 03, 2005	16.21	16.32	16.14	16.27	3,275,152	+0.10(+0.61%)
Mar 02, 2005	16.15	16.17	16.06	16.17	3,868,643	-0.09(-0.53%)
Mar 01, 2005	16.03	16.27	16.02	16.26	2,599,403	+0.27(+1.70%)
Feb 28, 2005	15.98	16.09	15.91	15.98	3,113,163	-0.12(-0.77%)
Feb 25, 2005	15.96	16.14	15.96	16.11	3,160,609	+0.09(+0.58%)
Feb 24, 2005	16.03	16.05	15.90	16.02	3,746,520	-0.04(-0.22%)
Feb 23, 2005	15.93	16.09	15.87	16.05	2,901,763	+0.12(+0.77%)
Feb 22, 2005	16.30	16.30	15.93	15.93	3,698,794	-0.37(-2.25%)
Feb 18, 2005	16.28	16.32	16.23	16.30	4,430,130	+0.06(+0.37%)
Feb 17, 2005	16.08	16.26	15.94	16.24	5,304,365	+0.40(+2.55%)
Feb 16, 2005	15.58	15.86	15.58	15.83	2,435,448	+0.10(+0.66%)
Feb 15, 2005	15.84	15.87	15.68	15.73	1,809,110	-0.08(-0.51%)
Feb 14, 2005	15.89	15.91	15.77	15.81	1,457,338	-0.04(-0.25%)
Feb 11, 2005	15.71	15.98	15.61	15.85	3,089,300	+0.14(+0.90%)
Feb 10, 2005	15.49	15.77	15.48	15.71	3,042,977	+0.23(+1.47%)
Feb 09, 2005	15.64	15.65	15.45	15.48	2,991,320	-0.18(-1.13%)
Feb 08, 2005	15.70	15.72	15.51	15.65	2,649,375	+0.10(+0.66%)
Feb 07, 2005	15.58	15.59	15.48	15.55	2,578,908	-0.03(-0.21%)
Feb 04, 2005	15.48	15.58	15.41	15.58	2,415,235	+0.06(+0.39%)
Feb 03, 2005	15.54	15.57	15.45	15.52	2,406,251	-0.08(-0.50%)
Feb 02, 2005	15.57	15.61	15.50	15.60	3,114,567	-0.03(-0.17%)

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.