Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	40.34	40.72	40.13	40.49	1,897,455	+0.15(+0.36%)
Jun 29, 2006	39.84	40.37	39.74	40.34	2,119,126	+0.67(+1.68%)
Jun 28, 2006	39.53	39.79	39.49	39.67	985,954	+0.18(+0.46%)
Jun 27, 2006	39.45	39.68	39.31	39.49	1,240,393	+0.04(+0.11%)
Jun 26, 2006	39.14	39.54	39.02	39.45	1,073,899	+0.44(+1.12%)
Jun 23, 2006	39.30	39.30	38.82	39.01	1,330,507	-0.28(-0.71%)
Jun 22, 2006	39.59	39.67	39.24	39.29	1,422,308	-0.29(-0.74%)
Jun 21, 2006	39.25	39.75	39.17	39.59	1,447,367	+0.33(+0.85%)
Jun 20, 2006	39.76	39.86	39.10	39.25	2,087,321	-0.58(-1.45%)
Jun 19, 2006	39.59	39.92	39.47	39.83	2,678,123	+0.46(+1.16%)
Jun 16, 2006	39.28	39.53	39.19	39.37	1,881,794	+0.09(+0.23%)
Jun 15, 2006	38.81	39.31	38.78	39.28	1,741,322	+0.49(+1.27%)
Jun 14, 2006	38.78	39.07	38.45	38.79	1,917,936	-0.13(-0.34%)
Jun 13, 2006	39.24	39.49	38.78	38.92	2,354,049	-0.32(-0.81%)
Jun 12, 2006	39.34	39.40	39.03	39.24	2,097,682	-0.04(-0.11%)
Jun 09, 2006	39.01	39.40	38.90	39.28	1,680,844	+0.41(+1.07%)
Jun 08, 2006	38.81	39.04	38.29	38.87	2,219,601	-0.08(-0.20%)
Jun 07, 2006	38.59	39.21	38.43	38.95	1,422,067	+0.36(+0.93%)
Jun 06, 2006	38.81	39.01	38.37	38.59	1,760,356	-0.19(-0.49%)
Jun 05, 2006	38.67	39.71	38.59	38.78	2,542,951	+0.01(+0.02%)
Jun 02, 2006	38.14	38.90	38.07	38.77	2,305,137	+0.87(+2.30%)
Jun 01, 2006	37.44	37.90	37.38	37.90	2,371,879	+0.59(+1.59%)
May 31, 2006	38.07	38.29	36.56	37.31	5,386,605	-0.53(-1.40%)
May 30, 2006	37.95	38.21	37.78	37.84	1,553,142	-0.15(-0.40%)
May 26, 2006	37.89	38.07	37.66	37.99	891,743	+0.23(+0.60%)
May 25, 2006	37.10	37.90	37.08	37.76	1,457,727	+0.89(+2.42%)
May 24, 2006	36.73	37.39	36.55	36.87	1,816,256	-0.12(-0.31%)
May 23, 2006	37.44	37.66	36.91	36.99	1,636,028	-0.10(-0.28%)
May 22, 2006	37.10	37.21	36.62	37.09	2,717,638	-0.25(-0.67%)
May 19, 2006	37.49	37.88	37.11	37.34	2,132,378	-0.11(-0.30%)
May 18, 2006	38.20	38.47	37.37	37.45	1,485,918	-0.59(-1.55%)
May 17, 2006	38.27	38.64	38.00	38.04	1,885,408	-0.75(-1.94%)
May 16, 2006	39.28	39.37	38.77	38.79	1,111,728	-0.44(-1.13%)
May 15, 2006	38.39	39.30	38.12	39.24	1,826,135	+0.79(+2.05%)
May 12, 2006	38.93	38.93	38.26	38.45	2,358,145	-0.59(-1.50%)
May 11, 2006	39.26	39.55	38.89	39.03	2,579,334	-0.24(-0.62%)
May 10, 2006	38.97	39.47	38.95	39.28	1,536,999	+0.31(+0.80%)
May 09, 2006	39.09	39.17	38.66	38.97	1,401,828	-0.12(-0.31%)
May 08, 2006	38.93	39.27	38.83	39.09	1,295,570	+0.16(+0.41%)
May 05, 2006	38.71	39.34	38.69	38.93	1,011,735	+0.44(+1.15%)
May 04, 2006	38.22	38.95	38.20	38.49	1,796,739	+0.44(+1.17%)
May 03, 2006	38.05	38.32	37.85	38.04	1,548,805	-0.28(-0.74%)
May 02, 2006	38.64	38.64	37.93	38.32	3,577,336	-0.69(-1.77%)
May 01, 2006	39.70	39.83	38.93	39.01	2,326,340	-0.68(-1.71%)
Apr 28, 2006	39.77	40.12	39.55	39.69	1,023,782	-0.07(-0.19%)
Apr 27, 2006	39.70	40.13	39.32	39.77	1,850,230	+0.07(+0.17%)
Apr 26, 2006	40.13	40.17	39.57	39.70	1,675,302	-0.07(-0.19%)
Apr 25, 2006	40.11	40.26	39.67	39.78	1,561,334	-0.38(-0.94%)
Apr 24, 2006	40.49	40.52	40.15	40.15	1,510,736	-0.39(-0.97%)
Apr 21, 2006	40.59	40.78	40.47	40.55	1,609,042	+0.21(+0.51%)
Apr 20, 2006	40.50	40.73	39.95	40.34	1,317,737	-0.16(-0.40%)
Apr 19, 2006	39.95	40.63	39.74	40.50	1,902,997	+0.55(+1.38%)
Apr 18, 2006	38.58	40.09	38.62	39.95	2,133,824	+1.38(+3.57%)
Apr 17, 2006	38.38	38.93	38.35	38.57	1,045,708	+0.09(+0.23%)
Apr 13, 2006	39.05	39.02	38.37	38.49	1,561,575	-0.57(-1.46%)
Apr 12, 2006	39.31	39.44	38.95	39.05	1,637,714	-0.20(-0.50%)
Apr 11, 2006	39.51	39.58	39.12	39.25	1,649,039	-0.26(-0.65%)
Apr 10, 2006	39.01	40.02	39.39	39.51	2,470,186	-0.51(-1.29%)
Apr 07, 2006	40.35	40.65	40.00	40.02	1,832,399	-0.33(-0.82%)
Apr 06, 2006	40.34	40.57	40.11	40.35	2,212,373	-0.27(-0.65%)
Apr 05, 2006	40.05	40.81	39.93	40.62	3,354,942	+1.55(+3.96%)
Apr 04, 2006	39.05	39.43	38.91	39.07	1,537,722	-0.12(-0.31%)
Apr 03, 2006	39.84	39.84	39.11	39.19	2,308,992	-0.65(-1.64%)
Mar 31, 2006	39.61	39.96	39.20	39.84	2,031,903	+0.17(+0.43%)
Mar 30, 2006	40.26	40.31	39.41	39.67	2,202,494	-0.76(-1.89%)
Mar 29, 2006	40.05	40.55	40.05	40.44	1,869,987	+0.80(+2.01%)
Mar 28, 2006	39.20	39.96	38.99	39.64	1,919,140	+0.44(+1.12%)
Mar 27, 2006	39.51	39.56	39.05	39.20	1,825,894	-0.40(-1.01%)
Mar 24, 2006	39.78	39.78	39.39	39.60	1,181,602	-0.18(-0.46%)
Mar 23, 2006	39.67	39.94	39.55	39.78	1,388,335	+0.04(+0.09%)
Mar 22, 2006	39.63	39.81	39.08	39.74	1,244,730	+0.10(+0.25%)
Mar 21, 2006	40.20	40.31	39.64	39.64	1,948,054	-0.61(-1.53%)
Mar 20, 2006	40.83	40.88	40.13	40.26	1,817,461	-0.61(-1.48%)
Mar 17, 2006	40.61	40.91	40.31	40.86	2,408,021	+0.39(+0.95%)
Mar 16, 2006	40.36	40.75	40.22	40.48	2,625,114	+0.41(+1.03%)
Mar 15, 2006	39.22	40.22	39.16	40.07	2,790,163	+1.08(+2.77%)
Mar 14, 2006	38.72	39.20	38.70	38.99	1,803,727	+0.07(+0.18%)
Mar 13, 2006	39.42	39.42	38.74	38.92	2,680,532	-0.44(-1.13%)
Mar 10, 2006	38.62	39.39	38.49	39.36	3,597,093	+0.95(+2.47%)
Mar 09, 2006	38.25	38.59	38.18	38.41	2,217,673	+0.17(+0.43%)
Mar 08, 2006	37.97	38.33	37.73	38.24	2,088,285	+0.28(+0.73%)
Mar 07, 2006	38.13	38.13	37.83	37.97	1,743,731	-0.13(-0.34%)
Mar 06, 2006	37.77	38.28	37.66	38.10	2,181,531	+0.28(+0.74%)
Mar 03, 2006	37.19	38.04	37.08	37.82	3,916,830	+0.70(+1.88%)
Mar 02, 2006	37.23	37.25	36.83	37.12	1,330,507	-0.15(-0.39%)
Mar 01, 2006	36.98	37.28	36.74	37.27	1,217,503	+0.33(+0.90%)
Feb 28, 2006	36.93	37.06	36.56	36.93	1,567,117	+0.00(+0.01%)
Feb 27, 2006	36.83	37.12	36.79	36.93	1,093,898	-0.01(-0.02%)
Feb 24, 2006	37.34	37.34	36.93	36.94	1,194,613	-0.41(-1.09%)
Feb 23, 2006	37.60	37.62	37.21	37.34	1,606,150	-0.16(-0.43%)
Feb 22, 2006	36.59	37.55	36.48	37.51	2,356,459	+0.92(+2.51%)
Feb 21, 2006	36.51	36.67	36.40	36.59	1,454,595	+0.08(+0.23%)
Feb 17, 2006	36.40	36.59	36.23	36.51	1,429,777	+0.14(+0.39%)
Feb 16, 2006	36.38	36.45	36.18	36.36	871,745	+0.04(+0.11%)
Feb 15, 2006	36.11	36.37	36.00	36.32	1,105,222	+0.17(+0.46%)
Feb 14, 2006	35.97	36.20	35.60	36.16	1,033,902	+0.18(+0.51%)
Feb 13, 2006	35.95	36.00	35.74	35.97	874,877	+0.02(+0.07%)
Feb 10, 2006	35.84	36.08	35.66	35.95	929,572	+0.11(+0.31%)
Feb 09, 2006	35.78	35.98	35.45	35.84	1,175,579	+0.14(+0.40%)
Feb 08, 2006	35.65	35.71	35.28	35.70	1,302,558	+0.05(+0.14%)
Feb 07, 2006	35.86	36.09	35.55	35.65	1,371,468	-0.24(-0.67%)
Feb 06, 2006	35.84	36.03	35.75	35.89	800,425	+0.05(+0.14%)
Feb 03, 2006	36.03	36.18	35.51	35.84	1,725,660	-0.41(-1.12%)
Feb 02, 2006	36.56	36.65	36.13	36.24	1,490,014	-0.42(-1.13%)
Feb 01, 2006	36.58	36.76	36.47	36.66	1,561,334	-0.00(-0.01%)
Jan 31, 2006	36.61	36.93	36.44	36.66	1,304,485	+0.04(+0.10%)
Jan 30, 2006	36.79	36.79	36.54	36.63	1,038,239	-0.13(-0.36%)
Jan 27, 2006	36.63	36.91	36.38	36.76	1,690,241	+0.14(+0.37%)
Jan 26, 2006	36.49	36.78	36.38	36.62	1,944,440	+0.14(+0.39%)
Jan 25, 2006	36.18	36.61	36.23	36.48	1,872,397	+0.30(+0.84%)
Jan 24, 2006	35.96	36.20	35.86	36.18	2,094,068	+0.32(+0.89%)
Jan 23, 2006	35.64	35.98	35.63	35.86	955,594	+0.32(+0.91%)
Jan 20, 2006	35.73	35.90	35.43	35.53	1,538,685	-0.45(-1.25%)
Jan 19, 2006	35.60	36.10	35.59	35.98	1,243,285	+0.40(+1.12%)
Jan 18, 2006	35.80	36.17	35.44	35.58	1,465,679	-0.21(-0.59%)
Jan 17, 2006	36.10	36.10	35.74	35.80	1,432,187	-0.37(-1.03%)
Jan 13, 2006	36.98	36.98	36.14	36.17	1,633,618	-0.86(-2.32%)
Jan 12, 2006	37.01	37.15	36.86	37.03	1,377,974	+0.02(+0.06%)
Jan 11, 2006	37.03	37.22	36.83	37.01	1,613,379	+0.03(+0.08%)
Jan 10, 2006	36.65	37.29	36.54	36.98	1,542,059	+0.22(+0.59%)
Jan 09, 2006	36.48	36.79	36.41	36.76	2,027,325	+0.41(+1.13%)
Jan 06, 2006	36.32	36.35	35.90	36.35	1,450,017	+0.35(+0.98%)
Jan 05, 2006	35.77	36.28	35.73	36.00	2,058,648	+0.23(+0.65%)
Jan 04, 2006	35.71	35.95	35.64	35.77	1,319,665	+0.06(+0.16%)
Jan 03, 2006	34.84	35.75	34.56	35.71	1,805,654	+1.07(+3.08%)
Dec 30, 2005	34.88	35.00	34.64	34.64	979,930	-0.31(-0.88%)
Dec 29, 2005	35.22	35.31	34.80	34.95	1,128,112	-0.17(-0.47%)
Dec 28, 2005	35.34	35.36	34.96	35.12	875,359	-0.02(-0.06%)
Dec 27, 2005	35.30	35.45	35.12	35.14	946,920	-0.02(-0.05%)
Dec 23, 2005	35.11	35.24	35.00	35.15	755,368	+0.15(+0.42%)
Dec 22, 2005	34.59	35.12	34.33	35.01	1,841,555	+0.15(+0.42%)
Dec 21, 2005	34.84	35.06	34.83	34.86	1,085,946	+0.10(+0.27%)
Dec 20, 2005	34.81	34.96	34.55	34.77	1,013,903	+0.04(+0.12%)
Dec 19, 2005	35.13	35.21	34.66	34.73	1,763,971	-0.46(-1.30%)
Dec 16, 2005	35.11	35.31	35.09	35.18	1,463,751	+0.07(+0.21%)
Dec 15, 2005	35.60	35.67	35.03	35.11	1,281,836	-0.49(-1.36%)
Dec 14, 2005	35.52	35.68	35.38	35.59	1,284,487	+0.07(+0.21%)
Dec 13, 2005	35.38	35.75	35.35	35.52	1,349,060	+0.08(+0.22%)
Dec 12, 2005	35.36	35.47	35.16	35.44	1,227,382	+0.29(+0.83%)
Dec 09, 2005	35.16	35.29	34.92	35.15	719,948	+0.09(+0.26%)
Dec 08, 2005	35.07	35.37	34.87	35.06	1,135,822	+0.09(+0.25%)
Dec 07, 2005	35.09	35.09	34.84	34.97	1,354,602	-0.12(-0.33%)
Dec 06, 2005	35.39	35.56	35.09	35.09	1,154,134	-0.20(-0.58%)
Dec 05, 2005	35.52	35.58	35.18	35.29	1,206,661	-0.40(-1.13%)
Dec 02, 2005	35.93	35.93	35.60	35.69	882,828	-0.34(-0.96%)
Dec 01, 2005	35.53	36.04	35.53	36.04	1,279,909	+0.61(+1.73%)
Nov 30, 2005	36.02	36.08	35.37	35.42	1,648,798	-0.42(-1.18%)
Nov 29, 2005	35.91	35.95	35.62	35.85	1,612,415	-0.06(-0.17%)
Nov 28, 2005	36.22	36.26	35.90	35.91	1,783,728	-0.36(-0.98%)
Nov 25, 2005	36.13	36.30	36.00	36.27	586,705	+0.16(+0.45%)
Nov 23, 2005	35.88	36.11	35.82	36.10	1,686,145	+0.14(+0.39%)
Nov 22, 2005	35.42	36.05	35.25	35.96	1,237,743	+0.44(+1.25%)
Nov 21, 2005	35.23	35.65	35.06	35.52	1,746,381	+0.32(+0.90%)
Nov 18, 2005	35.11	35.27	34.83	35.20	1,789,511	+0.32(+0.92%)
Nov 17, 2005	34.45	35.01	34.41	34.88	2,022,747	+0.60(+1.76%)
Nov 16, 2005	34.47	34.47	34.19	34.28	1,051,973	-0.12(-0.34%)
Nov 15, 2005	34.30	34.71	34.14	34.40	1,350,506	+0.09(+0.27%)
Nov 14, 2005	34.45	34.52	34.22	34.31	1,378,456	-0.09(-0.25%)
Nov 11, 2005	33.86	34.43	33.80	34.39	2,189,242	+0.54(+1.61%)
Nov 10, 2005	33.18	34.03	33.03	33.85	2,502,472	+0.72(+2.17%)
Nov 09, 2005	32.73	33.52	32.70	33.13	2,137,197	+0.39(+1.19%)
Nov 08, 2005	32.68	32.85	32.52	32.74	2,082,743	-0.41(-1.23%)
Nov 07, 2005	32.91	33.28	32.87	33.15	1,683,735	+0.24(+0.73%)
Nov 04, 2005	32.97	33.13	32.82	32.91	2,268,513	+0.00(+0.01%)
Nov 03, 2005	32.99	33.40	32.76	32.90	2,258,634	-0.09(-0.28%)
Nov 02, 2005	33.07	33.10	32.77	32.99	1,832,640	-0.08(-0.24%)
Nov 01, 2005	33.20	33.53	32.81	33.07	2,441,513	-0.54(-1.62%)
Oct 31, 2005	33.33	33.81	33.32	33.62	2,100,814	+0.30(+0.90%)
Oct 28, 2005	32.64	33.36	32.59	33.32	3,285,790	+0.88(+2.70%)
Oct 27, 2005	32.77	33.02	32.38	32.44	1,949,500	-0.43(-1.30%)
Oct 26, 2005	33.12	33.29	32.84	32.87	2,072,382	-0.39(-1.17%)
Oct 25, 2005	33.45	33.70	33.14	33.26	3,322,655	-0.27(-0.82%)
Oct 24, 2005	33.09	33.64	33.01	33.53	2,412,117	+0.55(+1.67%)
Oct 21, 2005	32.99	33.29	32.74	32.98	2,937,381	-0.09(-0.28%)
Oct 20, 2005	33.76	33.94	33.05	33.07	2,721,493	-0.85(-2.52%)
Oct 19, 2005	33.41	33.93	32.94	33.93	1,745,418	+0.43(+1.29%)
Oct 18, 2005	33.73	33.98	33.49	33.50	1,663,255	-0.30(-0.88%)
Oct 17, 2005	33.58	33.85	33.49	33.80	1,818,425	+0.22(+0.67%)
Oct 14, 2005	33.39	33.80	33.20	33.57	3,645,042	+0.38(+1.15%)
Oct 13, 2005	33.31	33.56	32.94	33.19	3,271,815	-0.32(-0.97%)
Oct 12, 2005	33.95	34.10	33.28	33.51	2,761,008	-0.62(-1.82%)
Oct 11, 2005	34.39	34.70	33.96	34.14	1,847,579	-0.29(-0.86%)
Oct 10, 2005	34.80	34.86	34.37	34.43	1,380,865	-0.49(-1.41%)
Oct 07, 2005	35.07	35.09	34.53	34.92	1,774,572	-0.16(-0.46%)
Oct 06, 2005	35.52	35.66	34.90	35.09	2,294,053	-0.44(-1.23%)
Oct 05, 2005	35.90	36.03	35.48	35.52	2,984,607	-0.47(-1.31%)
Oct 04, 2005	36.42	36.75	36.00	36.00	1,925,887	-0.42(-1.16%)
Oct 03, 2005	35.95	36.42	35.69	36.42	2,379,590	+0.47(+1.30%)
Sep 30, 2005	35.58	36.09	35.58	35.95	1,662,532	+0.38(+1.06%)
Sep 29, 2005	34.86	35.69	34.66	35.57	1,865,168	+0.64(+1.82%)
Sep 28, 2005	35.41	35.48	34.86	34.94	1,941,789	-0.40(-1.14%)
Sep 27, 2005	35.46	35.57	35.19	35.34	1,856,976	-0.12(-0.35%)
Sep 26, 2005	35.31	35.58	35.22	35.46	1,606,632	+0.16(+0.45%)
Sep 23, 2005	35.31	35.47	35.07	35.31	2,203,698	-0.03(-0.09%)
Sep 22, 2005	35.39	35.61	35.01	35.34	3,594,443	-0.16(-0.44%)
Sep 21, 2005	36.09	36.09	35.48	35.50	3,684,557	-0.53(-1.47%)
Sep 20, 2005	36.12	36.40	36.01	36.03	2,693,302	+0.01(+0.03%)
Sep 19, 2005	36.02	36.49	35.97	36.02	1,305,208	-0.40(-1.09%)
Sep 16, 2005	36.07	36.46	35.91	36.41	4,414,385	+0.35(+0.97%)
Sep 15, 2005	35.75	36.07	35.69	36.07	1,390,744	+0.35(+0.99%)
Sep 14, 2005	35.70	35.86	35.62	35.71	1,343,519	+0.02(+0.05%)
Sep 13, 2005	35.77	35.97	35.62	35.70	1,483,750	-0.17(-0.49%)
Sep 12, 2005	36.03	36.09	35.80	35.87	1,748,791	-0.18(-0.51%)
Sep 09, 2005	35.86	36.11	35.75	36.05	993,182	+0.26(+0.72%)
Sep 08, 2005	35.80	36.09	35.75	35.80	1,908,539	-0.23(-0.65%)
Sep 07, 2005	36.34	36.34	36.00	36.03	1,862,277	-0.31(-0.85%)
Sep 06, 2005	35.69	36.41	35.65	36.34	2,212,373	+0.64(+1.80%)
Sep 02, 2005	35.80	36.01	35.59	35.69	1,636,510	-0.06(-0.17%)
Sep 01, 2005	35.75	36.21	35.55	35.75	3,340,003	+0.05(+0.15%)
Aug 31, 2005	35.17	35.82	35.11	35.70	2,522,953	+0.51(+1.45%)
Aug 30, 2005	35.05	35.27	34.81	35.19	1,420,862	+0.09(+0.25%)
Aug 29, 2005	35.11	35.11	34.67	35.10	1,973,835	+0.00(+0.00%)
Aug 26, 2005	35.34	35.55	35.09	35.10	1,406,888	-0.31(-0.87%)
Aug 25, 2005	35.31	35.57	35.07	35.41	1,410,984	+0.16(+0.45%)
Aug 24, 2005	35.18	35.53	35.11	35.25	1,686,386	+0.07(+0.21%)
Aug 23, 2005	35.32	35.42	35.05	35.18	1,197,505	-0.14(-0.40%)
Aug 22, 2005	35.29	35.44	35.17	35.32	1,789,752	+0.03(+0.09%)
Aug 19, 2005	35.35	35.35	35.15	35.29	1,447,608	+0.04(+0.12%)
Aug 18, 2005	35.48	35.53	35.15	35.24	1,773,849	-0.14(-0.39%)
Aug 17, 2005	35.48	35.70	35.31	35.38	2,121,295	-0.34(-0.94%)
Aug 16, 2005	35.52	35.82	35.46	35.72	2,316,461	+0.27(+0.75%)
Aug 15, 2005	35.31	35.62	35.00	35.45	2,429,947	+0.22(+0.61%)
Aug 12, 2005	35.24	35.27	35.06	35.24	4,027,906	+0.00(+0.00%)
Aug 11, 2005	34.92	35.34	34.83	35.24	33,043,676	+0.32(+0.90%)
Aug 10, 2005	35.28	35.38	34.84	34.92	4,262,829	+0.43(+1.25%)
Aug 09, 2005	34.40	34.97	34.07	34.49	3,532,520	+0.10(+0.28%)
Aug 08, 2005	35.28	35.28	34.23	34.39	6,320,514	-1.05(-2.95%)
Aug 05, 2005	35.69	35.70	35.28	35.44	10,235,658	-0.67(-1.85%)
Aug 04, 2005	36.19	36.23	35.90	36.11	11,650,256	-0.17(-0.46%)
Aug 03, 2005	36.52	36.53	36.13	36.27	1,368,577	-0.28(-0.77%)
Aug 02, 2005	36.52	36.56	36.38	36.56	1,367,131	-0.14(-0.37%)
Aug 01, 2005	36.79	36.93	36.46	36.69	1,631,209	-0.10(-0.26%)
Jul 29, 2005	36.76	37.23	36.65	36.79	1,529,288	+0.02(+0.06%)
Jul 28, 2005	36.52	36.91	36.48	36.77	2,973,523	+0.24(+0.67%)
Jul 27, 2005	36.57	36.77	36.17	36.52	6,513,513	+0.83(+2.33%)
Jul 26, 2005	35.50	35.73	35.38	35.69	941,619	+0.19(+0.54%)
Jul 25, 2005	35.26	35.52	35.09	35.50	1,086,428	+0.45(+1.29%)
Jul 22, 2005	34.99	35.11	34.82	35.05	687,661	+0.10(+0.28%)
Jul 21, 2005	35.35	35.38	34.68	34.95	1,162,568	-0.40(-1.14%)
Jul 20, 2005	35.17	35.42	35.09	35.35	914,151	+0.18(+0.51%)
Jul 19, 2005	34.99	35.18	34.86	35.17	878,009	+0.21(+0.59%)
Jul 18, 2005	34.80	35.03	34.58	34.97	834,398	+0.24(+0.69%)
Jul 15, 2005	34.47	34.78	34.37	34.73	1,540,854	+0.42(+1.22%)
Jul 14, 2005	34.93	34.99	34.30	34.31	887,406	-0.63(-1.81%)
Jul 13, 2005	35.17	35.18	34.85	34.94	950,534	-0.24(-0.67%)
Jul 12, 2005	35.25	35.29	34.92	35.17	1,135,582	-0.07(-0.21%)
Jul 11, 2005	34.68	35.36	34.66	35.25	1,344,241	+0.59(+1.70%)
Jul 08, 2005	34.32	34.80	34.22	34.66	1,063,057	+0.41(+1.19%)
Jul 07, 2005	33.78	34.26	33.61	34.25	1,223,286	+0.39(+1.16%)
Jul 06, 2005	33.95	34.09	33.78	33.86	958,486	-0.07(-0.21%)
Jul 05, 2005	33.73	34.09	33.59	33.93	1,626,631	+0.11(+0.33%)

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.