Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	39.45	39.56	39.08	39.53	1,065,964	+0.06(+0.15%)
Jan 30, 2006	39.03	39.71	38.70	39.47	1,012,175	-0.08(-0.20%)
Jan 27, 2006	38.74	40.46	38.70	39.55	3,507,959	+2.14(+5.71%)
Jan 26, 2006	36.40	37.60	36.39	37.42	1,061,334	+1.10(+3.03%)
Jan 25, 2006	36.35	36.51	36.13	36.31	692,168	-0.01(-0.04%)
Jan 24, 2006	35.96	36.46	35.96	36.33	454,274	+0.40(+1.10%)
Jan 23, 2006	36.42	36.46	35.85	35.93	713,275	-0.48(-1.33%)
Jan 20, 2006	36.58	36.78	36.34	36.42	768,017	-0.42(-1.14%)
Jan 19, 2006	36.94	37.17	36.37	36.84	1,064,602	-0.16(-0.44%)
Jan 18, 2006	36.61	37.10	36.28	37.00	684,406	+0.28(+0.76%)
Jan 17, 2006	37.01	37.03	36.43	36.72	830,929	-0.51(-1.38%)
Jan 13, 2006	37.01	37.41	36.97	37.23	730,297	-0.04(-0.12%)
Jan 12, 2006	36.94	37.69	36.92	37.28	1,679,969	-0.02(-0.06%)
Jan 11, 2006	36.61	37.31	36.54	37.30	2,115,588	+0.97(+2.67%)
Jan 10, 2006	35.34	36.39	35.25	36.33	862,521	+0.73(+2.04%)
Jan 09, 2006	34.85	35.62	34.69	35.60	1,249,934	+0.65(+1.85%)
Jan 06, 2006	34.51	35.04	34.14	34.96	801,924	+0.43(+1.26%)
Jan 05, 2006	34.29	34.72	34.22	34.52	665,478	+0.23(+0.69%)
Jan 04, 2006	33.93	34.36	33.88	34.29	1,510,161	+0.40(+1.19%)
Jan 03, 2006	34.23	34.24	33.05	33.88	1,205,133	-0.26(-0.77%)
Dec 30, 2005	34.43	34.43	33.81	34.15	520,181	-0.56(-1.61%)
Dec 29, 2005	34.51	34.86	34.21	34.71	487,091	+0.12(+0.36%)
Dec 28, 2005	34.50	34.83	34.33	34.58	234,898	+0.02(+0.06%)
Dec 27, 2005	34.98	35.02	34.32	34.56	678,823	-0.46(-1.32%)
Dec 23, 2005	35.13	35.29	34.96	35.02	266,082	+0.04(+0.11%)
Dec 22, 2005	35.40	35.44	34.43	34.98	750,723	-0.21(-0.58%)
Dec 21, 2005	34.53	35.31	34.53	35.19	671,606	+0.68(+1.96%)
Dec 20, 2005	34.88	34.91	34.48	34.51	616,047	-0.28(-0.80%)
Dec 19, 2005	34.71	34.99	34.71	34.79	776,323	+0.10(+0.28%)
Dec 16, 2005	34.96	35.19	34.70	34.70	802,605	-0.18(-0.53%)
Dec 15, 2005	34.74	35.04	34.47	34.88	721,582	+0.06(+0.17%)
Dec 14, 2005	35.04	35.12	34.46	34.82	549,050	-0.21(-0.59%)
Dec 13, 2005	34.60	35.18	34.60	35.03	640,559	+0.49(+1.42%)
Dec 12, 2005	34.57	34.77	34.29	34.54	541,969	-0.04(-0.13%)
Dec 09, 2005	34.51	34.67	34.35	34.58	489,679	+0.01(+0.04%)
Dec 08, 2005	34.72	34.74	34.35	34.57	311,155	-0.12(-0.34%)
Dec 07, 2005	34.44	34.87	34.44	34.68	588,132	+0.22(+0.64%)
Dec 06, 2005	34.43	34.67	34.19	34.46	344,654	+0.12(+0.34%)
Dec 05, 2005	34.78	34.87	33.94	34.35	619,043	-0.59(-1.68%)
Dec 02, 2005	34.92	34.96	34.46	34.93	631,571	-0.13(-0.38%)
Dec 01, 2005	34.29	35.23	34.29	35.07	655,810	+0.95(+2.80%)
Nov 30, 2005	34.29	34.56	33.95	34.11	608,286	-0.18(-0.51%)
Nov 29, 2005	33.67	34.44	33.65	34.29	677,598	+0.80(+2.39%)
Nov 28, 2005	33.99	34.04	33.30	33.49	547,961	-0.57(-1.66%)
Nov 25, 2005	34.03	34.14	33.76	34.05	185,059	-0.03(-0.09%)
Nov 23, 2005	34.28	34.73	34.00	34.08	589,902	-0.42(-1.21%)
Nov 22, 2005	34.99	35.03	34.34	34.50	406,477	-0.42(-1.20%)
Nov 21, 2005	34.51	35.00	34.46	34.92	638,244	+0.52(+1.52%)
Nov 18, 2005	34.14	34.47	34.04	34.40	426,494	+0.33(+0.97%)
Nov 17, 2005	33.36	34.27	33.35	34.07	1,017,895	+0.73(+2.20%)
Nov 16, 2005	34.09	34.24	33.23	33.33	842,504	-0.68(-2.01%)
Nov 15, 2005	34.56	34.59	33.91	34.02	497,304	-0.60(-1.74%)
Nov 14, 2005	35.01	35.20	34.25	34.62	270,167	-0.47(-1.34%)
Nov 11, 2005	34.68	35.10	34.68	35.09	251,920	+0.42(+1.21%)
Nov 10, 2005	34.24	34.93	33.93	34.67	274,525	+0.40(+1.16%)
Nov 09, 2005	34.05	34.54	33.93	34.27	233,809	-0.01(-0.02%)
Nov 08, 2005	34.26	34.65	33.82	34.28	598,073	-0.09(-0.26%)
Nov 07, 2005	34.42	34.73	34.11	34.37	249,469	-0.04(-0.13%)
Nov 04, 2005	34.00	34.44	33.75	34.41	628,167	+0.35(+1.03%)
Nov 03, 2005	33.71	34.23	33.49	34.06	681,138	+0.65(+1.93%)
Nov 02, 2005	32.99	33.62	32.80	33.41	609,783	+0.17(+0.51%)
Nov 01, 2005	32.93	33.46	32.47	33.24	614,686	-0.01(-0.02%)
Oct 31, 2005	32.92	33.41	32.77	33.25	549,867	+0.38(+1.16%)
Oct 28, 2005	32.66	32.94	32.33	32.87	448,827	+0.39(+1.20%)
Oct 27, 2005	33.05	33.13	32.32	32.48	530,258	-0.67(-2.02%)
Oct 26, 2005	33.09	33.41	32.69	33.15	751,676	+0.06(+0.18%)
Oct 25, 2005	32.67	33.21	32.66	33.09	663,300	+0.43(+1.30%)
Oct 24, 2005	32.42	32.74	32.07	32.66	374,885	+0.43(+1.32%)
Oct 21, 2005	32.31	32.71	32.16	32.24	777,957	+0.59(+1.86%)
Oct 20, 2005	32.26	32.46	31.17	31.65	544,556	-0.57(-1.76%)
Oct 19, 2005	33.23	33.44	31.20	32.22	1,902,068	-0.71(-2.16%)
Oct 18, 2005	32.67	33.31	31.80	32.93	1,002,235	+0.57(+1.77%)
Oct 17, 2005	32.23	32.41	31.81	32.36	370,663	+0.21(+0.64%)
Oct 14, 2005	31.84	32.60	31.61	32.15	606,515	+0.66(+2.10%)
Oct 13, 2005	31.36	31.87	31.36	31.49	451,414	-0.05(-0.16%)
Oct 12, 2005	31.78	31.97	31.27	31.54	422,000	-0.20(-0.62%)
Oct 11, 2005	32.49	32.53	31.54	31.74	439,567	-0.71(-2.17%)
Oct 10, 2005	32.40	32.75	32.09	32.44	352,280	+0.05(+0.16%)
Oct 07, 2005	32.75	33.01	32.32	32.39	299,989	+0.01(+0.02%)
Oct 06, 2005	32.58	32.99	32.25	32.39	872,462	-0.10(-0.32%)
Oct 05, 2005	32.64	32.85	32.39	32.49	560,489	-0.08(-0.25%)
Oct 04, 2005	32.77	33.03	32.57	32.57	505,066	-0.20(-0.61%)
Oct 03, 2005	32.89	33.16	32.31	32.77	507,517	+0.17(+0.52%)
Sep 30, 2005	32.50	32.63	32.09	32.60	517,866	+0.10(+0.32%)
Sep 29, 2005	32.28	32.71	32.05	32.50	744,731	+0.21(+0.66%)
Sep 28, 2005	31.85	32.63	31.75	32.28	837,057	+0.44(+1.38%)
Sep 27, 2005	31.61	32.18	31.35	31.84	556,540	+0.27(+0.86%)
Sep 26, 2005	31.87	32.08	31.32	31.57	629,529	-0.18(-0.56%)
Sep 23, 2005	31.75	32.11	31.11	31.75	686,313	+0.18(+0.58%)
Sep 22, 2005	32.07	32.07	31.28	31.56	880,768	-0.69(-2.14%)
Sep 21, 2005	32.53	32.53	32.08	32.25	698,296	-0.43(-1.30%)
Sep 20, 2005	32.90	33.25	32.48	32.68	430,035	-0.15(-0.45%)
Sep 19, 2005	33.76	33.83	32.55	32.83	662,483	-1.01(-2.97%)
Sep 16, 2005	33.56	34.18	33.41	33.83	680,185	+0.27(+0.81%)
Sep 15, 2005	33.68	33.81	33.52	33.56	586,089	-0.08(-0.24%)
Sep 14, 2005	33.41	33.67	33.41	33.64	374,476	+0.12(+0.35%)
Sep 13, 2005	33.81	33.94	33.27	33.52	475,108	-1.01(-2.93%)
Sep 12, 2005	33.95	34.57	33.79	34.54	364,399	+0.69(+2.04%)
Sep 09, 2005	33.95	33.99	33.52	33.85	454,274	-0.27(-0.80%)
Sep 08, 2005	34.05	34.32	33.75	34.12	431,260	+0.08(+0.24%)
Sep 07, 2005	33.91	34.26	33.89	34.04	408,928	+0.13(+0.39%)
Sep 06, 2005	33.52	34.07	33.52	33.91	417,098	+0.40(+1.21%)
Sep 02, 2005	33.21	33.78	33.13	33.50	816,358	+0.26(+0.80%)
Sep 01, 2005	32.91	33.44	32.89	33.24	663,572	+0.15(+0.44%)
Aug 31, 2005	32.30	33.09	31.95	33.09	654,312	+0.79(+2.46%)
Aug 30, 2005	32.42	32.61	32.16	32.30	501,526	-0.12(-0.38%)
Aug 29, 2005	32.94	32.79	32.14	32.42	618,362	-0.51(-1.54%)
Aug 26, 2005	32.88	33.16	32.66	32.93	622,175	+0.05(+0.16%)
Aug 25, 2005	32.59	33.12	32.59	32.88	358,135	+0.29(+0.88%)
Aug 24, 2005	32.64	33.24	32.55	32.59	279,563	-0.29(-0.89%)
Aug 23, 2005	32.97	33.10	32.79	32.88	335,394	-0.15(-0.47%)
Aug 22, 2005	32.69	33.18	32.69	33.04	361,540	+0.32(+0.99%)
Aug 19, 2005	32.95	32.98	32.72	32.72	155,237	-0.25(-0.76%)
Aug 18, 2005	33.02	33.30	32.68	32.97	349,148	-0.31(-0.93%)
Aug 17, 2005	33.00	33.55	32.61	33.27	373,931	+0.23(+0.69%)
Aug 16, 2005	33.54	33.63	32.97	33.05	363,582	-0.53(-1.57%)
Aug 15, 2005	33.30	33.71	32.85	33.57	286,644	+0.27(+0.82%)
Aug 12, 2005	33.74	33.82	33.06	33.30	642,874	-0.70(-2.07%)
Aug 11, 2005	33.89	34.57	33.85	34.01	358,271	-0.01(-0.04%)
Aug 10, 2005	33.77	34.21	33.70	34.02	727,301	+0.35(+1.05%)
Aug 09, 2005	34.11	34.29	33.63	33.67	522,633	-0.44(-1.29%)
Aug 08, 2005	34.33	34.44	33.80	34.11	496,623	-0.04(-0.11%)
Aug 05, 2005	33.69	34.29	33.54	34.15	623,809	+0.48(+1.42%)
Aug 04, 2005	34.92	35.02	33.64	33.67	1,024,703	-1.42(-4.04%)
Aug 03, 2005	34.79	35.09	34.79	35.09	593,034	-0.07(-0.19%)
Aug 02, 2005	34.96	35.16	34.71	35.15	692,441	+0.19(+0.55%)
Aug 01, 2005	34.96	35.21	34.70	34.96	495,806	-0.14(-0.40%)
Jul 29, 2005	35.38	35.38	34.67	35.10	648,048	-0.28(-0.79%)
Jul 28, 2005	34.79	35.38	34.68	35.38	886,760	+0.49(+1.41%)
Jul 27, 2005	34.33	34.93	34.33	34.89	844,955	+0.48(+1.41%)
Jul 26, 2005	34.63	34.96	34.29	34.40	735,199	-0.23(-0.66%)
Jul 25, 2005	34.96	34.96	34.40	34.63	546,735	-0.48(-1.36%)
Jul 22, 2005	34.47	35.34	34.37	35.11	1,679,288	+0.80(+2.33%)
Jul 21, 2005	34.46	34.95	34.09	34.31	1,077,539	-0.13(-0.38%)
Jul 20, 2005	35.03	35.03	34.02	34.44	2,044,777	-0.82(-2.33%)
Jul 19, 2005	32.61	35.26	32.61	35.26	4,230,903	+4.13(+13.28%)
Jul 18, 2005	31.41	31.48	31.06	31.13	378,834	-0.28(-0.89%)
Jul 15, 2005	31.01	31.41	30.89	31.41	438,205	+0.21(+0.68%)
Jul 14, 2005	31.28	31.39	30.84	31.20	583,774	-0.07(-0.21%)
Jul 13, 2005	31.54	31.94	31.22	31.26	861,295	-0.08(-0.26%)
Jul 12, 2005	30.98	31.48	30.81	31.34	516,232	+0.36(+1.16%)
Jul 11, 2005	30.82	31.20	30.75	30.98	420,094	+0.06(+0.19%)
Jul 08, 2005	30.64	31.09	30.33	30.92	476,334	+0.29(+0.93%)
Jul 07, 2005	30.63	30.66	30.25	30.64	658,533	+0.01(+0.05%)
Jul 06, 2005	30.64	31.00	30.47	30.62	850,265	+0.20(+0.65%)
Jul 05, 2005	29.98	30.57	29.70	30.42	891,934	+0.40(+1.32%)
Jul 01, 2005	29.35	30.04	29.34	30.03	1,188,248	+0.82(+2.79%)
Jun 30, 2005	29.10	29.51	28.96	29.21	689,309	+0.12(+0.43%)
Jun 29, 2005	28.93	29.37	28.83	29.09	749,906	+0.16(+0.56%)
Jun 28, 2005	28.71	28.99	28.71	28.93	1,459,777	+0.21(+0.74%)
Jun 27, 2005	29.01	29.05	28.56	28.71	521,407	-0.42(-1.44%)
Jun 24, 2005	29.26	29.34	28.90	29.13	1,065,011	-0.11(-0.38%)
Jun 23, 2005	29.54	29.57	29.08	29.24	1,026,746	-0.50(-1.68%)
Jun 22, 2005	30.04	30.18	29.65	29.74	614,822	-0.29(-0.98%)
Jun 21, 2005	29.90	30.10	29.75	30.04	579,553	+0.15(+0.49%)
Jun 20, 2005	29.78	30.01	29.67	29.89	528,897	-0.12(-0.42%)
Jun 17, 2005	30.02	30.13	29.69	30.01	1,071,683	-0.14(-0.46%)
Jun 16, 2005	30.01	30.31	29.79	30.15	386,459	+0.26(+0.88%)
Jun 15, 2005	30.35	30.44	29.52	29.89	796,205	-0.30(-1.00%)
Jun 14, 2005	30.47	30.48	30.03	30.19	1,178,715	-0.33(-1.08%)
Jun 13, 2005	30.60	30.78	30.29	30.52	937,416	-0.12(-0.41%)
Jun 10, 2005	30.70	30.81	30.48	30.64	481,781	-0.06(-0.19%)
Jun 09, 2005	30.08	30.70	30.00	30.70	677,053	+0.62(+2.08%)
Jun 08, 2005	30.29	30.29	29.87	30.08	1,047,853	-0.27(-0.90%)
Jun 07, 2005	30.26	30.63	30.26	30.35	941,502	+0.09(+0.29%)
Jun 06, 2005	30.04	30.41	30.01	30.26	1,062,423	+0.17(+0.56%)
Jun 03, 2005	30.05	30.51	30.04	30.09	1,729,536	+0.07(+0.22%)
Jun 02, 2005	28.85	30.11	28.71	30.03	1,436,900	+1.17(+4.07%)
Jun 01, 2005	29.10	29.24	28.64	28.85	1,541,617	-0.40(-1.36%)
May 31, 2005	29.93	30.08	29.25	29.25	1,090,067	-0.86(-2.85%)
May 27, 2005	30.09	30.40	30.06	30.11	604,064	-0.12(-0.39%)
May 26, 2005	29.89	30.31	29.89	30.23	430,307	+0.32(+1.06%)
May 25, 2005	30.17	30.37	29.83	29.91	469,661	-0.49(-1.62%)
May 24, 2005	30.43	30.84	30.34	30.40	764,476	-0.21(-0.70%)
May 23, 2005	29.73	30.64	29.73	30.62	1,173,677	+0.94(+3.17%)
May 20, 2005	29.32	29.73	29.32	29.68	358,544	+0.00(+0.00%)
May 19, 2005	29.70	29.90	29.48	29.68	351,327	-0.02(-0.07%)
May 18, 2005	29.03	29.98	29.03	29.70	424,179	+0.71(+2.46%)
May 17, 2005	29.05	29.05	28.72	28.99	379,378	-0.07(-0.23%)
May 16, 2005	28.65	29.05	28.55	29.05	498,258	+0.30(+1.05%)
May 13, 2005	28.52	28.97	28.45	28.75	558,038	+0.08(+0.28%)
May 12, 2005	28.86	29.04	28.66	28.67	551,093	-0.01(-0.05%)
May 11, 2005	28.63	28.87	28.43	28.68	553,272	+0.19(+0.67%)
May 10, 2005	28.79	28.82	28.24	28.49	1,020,074	-0.48(-1.65%)
May 09, 2005	28.99	29.15	28.77	28.97	651,044	-0.02(-0.08%)
May 06, 2005	29.06	29.21	28.86	28.99	942,999	+0.22(+0.77%)
May 05, 2005	28.53	28.89	28.53	28.77	1,400,406	+0.20(+0.69%)
May 04, 2005	28.46	28.68	28.38	28.57	1,476,118	+0.16(+0.57%)
May 03, 2005	28.65	28.89	28.35	28.41	1,177,626	-0.36(-1.25%)
May 02, 2005	28.30	28.79	28.29	28.77	885,943	+0.46(+1.63%)
Apr 29, 2005	28.43	28.54	27.95	28.31	918,897	-0.10(-0.36%)
Apr 28, 2005	28.79	28.92	28.30	28.41	916,446	-0.54(-1.88%)
Apr 27, 2005	28.74	29.23	28.65	28.96	710,824	-0.01(-0.03%)
Apr 26, 2005	28.85	29.43	28.85	28.96	1,200,231	-0.10(-0.35%)
Apr 25, 2005	29.01	29.23	28.79	29.07	1,163,736	+0.18(+0.64%)
Apr 22, 2005	28.53	29.18	28.42	28.88	1,244,623	+0.05(+0.18%)
Apr 21, 2005	28.53	29.05	28.53	28.83	1,976,418	-0.29(-1.01%)
Apr 20, 2005	29.01	29.46	28.76	29.12	1,426,551	-0.33(-1.12%)
Apr 19, 2005	28.46	29.48	28.13	29.46	3,958,829	+0.86(+3.00%)
Apr 18, 2005	29.09	29.45	28.34	28.60	2,359,474	-0.76(-2.58%)
Apr 15, 2005	29.65	29.76	29.15	29.35	995,154	-0.48(-1.60%)
Apr 14, 2005	30.73	30.84	29.68	29.83	1,165,507	-0.43(-1.43%)
Apr 13, 2005	30.55	30.82	30.17	30.26	1,192,197	-0.39(-1.27%)
Apr 12, 2005	30.11	30.81	30.03	30.65	1,228,419	+0.50(+1.66%)
Apr 11, 2005	30.95	31.01	29.95	30.15	1,670,301	-0.93(-2.98%)
Apr 08, 2005	31.64	31.64	31.06	31.08	407,158	-0.48(-1.54%)
Apr 07, 2005	31.19	31.69	31.00	31.56	768,017	+0.48(+1.56%)
Apr 06, 2005	31.43	31.45	30.99	31.08	809,550	-0.06(-0.19%)
Apr 05, 2005	31.39	31.69	31.11	31.14	1,477,752	+0.04(+0.12%)
Apr 04, 2005	31.47	31.47	30.81	31.10	1,320,336	-0.34(-1.07%)
Apr 01, 2005	31.96	32.14	31.33	31.44	1,336,132	-0.52(-1.63%)
Mar 31, 2005	31.61	32.17	31.58	31.96	626,805	+0.26(+0.83%)
Mar 30, 2005	32.07	32.24	31.37	31.69	1,813,283	-0.37(-1.17%)
Mar 29, 2005	32.29	32.41	32.02	32.07	1,263,960	-0.17(-0.52%)
Mar 28, 2005	32.24	32.35	32.20	32.24	1,291,331	+0.04(+0.14%)
Mar 24, 2005	32.34	32.35	32.16	32.19	833,108	-0.10(-0.30%)
Mar 23, 2005	32.33	32.48	32.26	32.29	1,349,068	-0.07(-0.20%)
Mar 22, 2005	32.44	32.50	32.28	32.36	1,322,923	-0.15(-0.47%)
Mar 21, 2005	32.35	32.56	32.32	32.51	508,471	-0.01(-0.02%)
Mar 18, 2005	32.50	32.55	32.30	32.52	1,065,828	+0.14(+0.43%)
Mar 17, 2005	32.52	32.77	32.32	32.38	819,490	-0.12(-0.36%)
Mar 16, 2005	32.68	32.84	32.49	32.50	574,378	-0.20(-0.61%)
Mar 15, 2005	33.21	33.22	32.58	32.69	1,650,828	-0.34(-1.02%)
Mar 14, 2005	32.87	33.12	32.79	33.03	705,786	+0.16(+0.49%)
Mar 11, 2005	33.01	33.05	32.75	32.87	927,884	-0.10(-0.31%)
Mar 10, 2005	32.86	33.03	32.79	32.97	647,503	+0.12(+0.36%)
Mar 09, 2005	32.76	33.04	32.74	32.86	536,658	-0.18(-0.53%)
Mar 08, 2005	33.08	33.19	32.86	33.03	798,111	-0.07(-0.22%)
Mar 07, 2005	32.84	33.27	32.75	33.10	1,630,266	+0.32(+0.99%)
Mar 04, 2005	33.05	33.46	32.69	32.78	2,476,174	-0.04(-0.13%)
Mar 03, 2005	32.94	32.94	32.50	32.83	1,061,062	-0.06(-0.18%)
Mar 02, 2005	32.31	32.94	32.22	32.88	1,248,981	+0.36(+1.11%)
Mar 01, 2005	32.26	32.56	32.24	32.52	1,397,137	+0.43(+1.35%)
Feb 28, 2005	32.50	32.68	31.97	32.09	2,038,105	-0.54(-1.67%)
Feb 25, 2005	32.51	32.75	32.31	32.63	643,691	+0.27(+0.84%)
Feb 24, 2005	32.16	32.46	31.67	32.36	656,082	+0.10(+0.30%)
Feb 23, 2005	31.64	32.57	31.64	32.27	1,249,526	+0.10(+0.32%)
Feb 22, 2005	31.80	32.50	31.74	32.16	1,101,641	+0.22(+0.69%)
Feb 18, 2005	32.31	32.31	31.89	31.94	1,362,686	-0.36(-1.11%)
Feb 17, 2005	32.83	32.83	32.19	32.30	1,686,778	-0.63(-1.92%)
Feb 16, 2005	32.57	32.94	32.54	32.94	744,595	+0.35(+1.08%)
Feb 15, 2005	32.47	32.63	32.32	32.58	855,304	+0.15(+0.48%)
Feb 14, 2005	32.83	32.83	32.12	32.43	1,178,715	-0.37(-1.12%)
Feb 11, 2005	32.30	32.83	32.30	32.80	865,245	+0.51(+1.59%)
Feb 10, 2005	32.34	32.46	32.02	32.28	887,713	-0.06(-0.18%)
Feb 09, 2005	32.97	33.02	32.30	32.34	964,923	-0.63(-1.92%)
Feb 08, 2005	32.86	33.08	32.81	32.97	1,292,012	+0.15(+0.45%)
Feb 07, 2005	32.86	32.93	32.41	32.83	1,069,368	-0.10(-0.29%)
Feb 04, 2005	32.21	32.94	32.21	32.92	1,743,835	+0.71(+2.21%)
Feb 03, 2005	32.64	32.64	31.95	32.21	1,974,104	-0.54(-1.66%)
Feb 02, 2005	32.68	33.29	32.50	32.75	4,138,850	+0.91(+2.86%)

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.