Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	59.52	59.53	58.83	59.09	1,164,628	-0.49(-0.82%)
Dec 29, 2005	60.10	60.21	59.58	59.58	1,052,548	-0.46(-0.77%)
Dec 28, 2005	59.85	60.23	59.55	60.04	856,465	+0.19(+0.32%)
Dec 27, 2005	60.50	60.87	59.66	59.85	1,241,783	-0.70(-1.16%)
Dec 23, 2005	61.19	61.37	60.28	60.55	762,532	-0.40(-0.66%)
Dec 22, 2005	61.07	61.09	60.09	60.95	1,460,123	+0.24(+0.39%)
Dec 21, 2005	59.19	60.76	58.91	60.72	2,553,646	+0.92(+1.54%)
Dec 20, 2005	62.08	62.17	59.64	59.80	2,962,019	-1.67(-2.72%)
Dec 19, 2005	62.56	62.56	61.09	61.47	3,004,820	-1.22(-1.94%)
Dec 16, 2005	61.32	62.73	61.57	62.69	3,165,293	+1.37(+2.23%)
Dec 15, 2005	60.90	62.34	60.57	61.32	2,990,097	+0.42(+0.69%)
Dec 14, 2005	60.19	60.94	60.19	60.90	1,718,752	+0.62(+1.03%)
Dec 13, 2005	60.46	61.19	60.14	60.28	2,491,214	-0.39(-0.65%)
Dec 12, 2005	60.12	60.76	59.63	60.67	2,242,744	+0.55(+0.92%)
Dec 09, 2005	59.10	60.24	59.03	60.12	3,110,851	+1.32(+2.25%)
Dec 08, 2005	59.28	59.53	58.58	58.80	2,868,772	-0.56(-0.94%)
Dec 07, 2005	59.32	60.12	59.04	59.36	2,753,610	+0.09(+0.15%)
Dec 06, 2005	61.29	61.36	59.04	59.27	3,659,610	-1.94(-3.16%)
Dec 05, 2005	61.60	62.21	61.03	61.21	4,338,825	+0.18(+0.29%)
Dec 02, 2005	56.94	62.01	56.82	61.03	11,729,722	+4.77(+8.47%)
Dec 01, 2005	54.91	56.73	54.89	56.27	3,314,695	+1.36(+2.47%)
Nov 30, 2005	55.20	55.64	54.37	54.91	2,546,684	+0.15(+0.27%)
Nov 29, 2005	54.35	55.13	54.30	54.76	2,542,689	+0.53(+0.99%)
Nov 28, 2005	53.82	54.46	53.77	54.23	2,307,230	+0.34(+0.63%)
Nov 25, 2005	54.57	54.57	53.77	53.88	893,445	-0.54(-1.00%)
Nov 23, 2005	54.69	54.98	54.21	54.43	1,974,641	-0.23(-0.42%)
Nov 22, 2005	55.39	55.64	54.58	54.65	2,676,455	-0.82(-1.48%)
Nov 21, 2005	56.07	56.08	55.35	55.48	1,611,808	-0.39(-0.71%)
Nov 18, 2005	55.64	56.14	55.35	55.87	2,304,376	+0.69(+1.25%)
Nov 17, 2005	55.86	56.12	54.54	55.18	4,639,455	-1.51(-2.66%)
Nov 16, 2005	57.98	58.13	56.53	56.69	2,167,415	-1.17(-2.03%)
Nov 15, 2005	57.77	58.22	57.49	57.86	1,547,093	+0.03(+0.06%)
Nov 14, 2005	58.83	59.14	57.71	57.83	1,320,536	-0.99(-1.68%)
Nov 11, 2005	59.31	59.31	58.15	58.82	902,005	-0.32(-0.55%)
Nov 10, 2005	58.57	59.19	57.89	59.14	1,695,012	+0.71(+1.21%)
Nov 09, 2005	58.67	59.11	58.15	58.43	1,806,179	-0.24(-0.40%)
Nov 08, 2005	58.53	59.09	58.26	58.67	1,565,355	+0.05(+0.09%)
Nov 07, 2005	57.52	58.72	57.83	58.62	1,868,496	+1.10(+1.90%)
Nov 04, 2005	57.30	57.63	56.98	57.52	1,268,263	+0.09(+0.15%)
Nov 03, 2005	57.78	57.98	57.03	57.43	2,899,816	-0.06(-0.11%)
Nov 02, 2005	56.29	57.64	56.29	57.49	3,170,543	+1.20(+2.13%)
Nov 01, 2005	56.01	56.38	55.50	56.29	2,015,159	+0.42(+0.75%)
Oct 31, 2005	55.86	56.14	55.01	55.87	2,542,575	+0.50(+0.90%)
Oct 28, 2005	53.88	55.50	53.88	55.37	4,352,863	+1.31(+2.43%)
Oct 27, 2005	55.72	55.89	53.70	54.06	4,111,583	-1.81(-3.25%)
Oct 26, 2005	55.38	56.23	55.38	55.87	3,698,301	+0.52(+0.93%)
Oct 25, 2005	55.50	55.51	54.88	55.36	1,653,923	-0.01(-0.02%)
Oct 24, 2005	54.89	55.36	54.34	55.36	2,734,207	+0.93(+1.71%)
Oct 21, 2005	57.41	57.41	52.74	54.44	5,619,528	-0.43(-0.78%)
Oct 20, 2005	55.55	55.84	54.57	54.87	2,791,160	-0.55(-1.00%)
Oct 19, 2005	55.37	56.95	54.61	55.42	6,916,668	-4.09(-6.88%)
Oct 18, 2005	59.80	59.94	59.33	59.51	1,547,093	-0.20(-0.34%)
Oct 17, 2005	58.79	59.82	58.57	59.71	2,287,941	+0.75(+1.28%)
Oct 14, 2005	58.30	59.62	57.53	58.96	2,008,539	+1.00(+1.72%)
Oct 13, 2005	57.33	58.39	57.27	57.96	3,083,915	+0.63(+1.10%)
Oct 12, 2005	56.21	57.61	54.69	57.33	4,901,166	+1.00(+1.77%)
Oct 11, 2005	58.97	58.97	56.16	56.33	3,618,179	-1.09(-1.89%)
Oct 10, 2005	57.84	58.14	57.31	57.41	1,776,161	-0.36(-0.62%)
Oct 07, 2005	57.13	57.95	57.13	57.77	2,841,950	+0.83(+1.46%)
Oct 06, 2005	58.40	59.09	56.21	56.94	3,550,725	-1.61(-2.75%)
Oct 05, 2005	59.18	59.53	58.47	58.55	1,940,972	-1.38(-2.31%)
Oct 04, 2005	59.80	60.80	59.80	59.94	1,473,819	+0.26(+0.44%)
Oct 03, 2005	60.26	60.76	59.58	59.68	1,407,621	-0.68(-1.13%)
Sep 30, 2005	59.58	60.97	59.83	60.36	1,983,658	+0.78(+1.31%)
Sep 29, 2005	59.89	59.99	59.25	59.58	1,751,622	-0.40(-0.67%)
Sep 28, 2005	60.98	61.07	59.84	59.98	2,139,794	-0.66(-1.08%)
Sep 27, 2005	60.46	61.16	59.49	60.64	3,301,227	-0.33(-0.55%)
Sep 26, 2005	62.51	62.51	60.97	60.97	2,008,311	-0.95(-1.53%)
Sep 23, 2005	61.92	62.00	60.59	61.92	2,242,744	+1.03(+1.68%)
Sep 22, 2005	61.16	61.19	60.23	60.89	1,994,044	+0.00(+0.00%)
Sep 21, 2005	61.16	61.36	60.32	60.89	3,357,610	-0.09(-0.14%)
Sep 20, 2005	62.06	62.38	60.58	60.98	4,865,670	-0.91(-1.47%)
Sep 19, 2005	63.53	63.71	61.66	61.89	2,602,610	-1.46(-2.31%)
Sep 16, 2005	63.69	63.71	62.56	63.35	2,935,883	+0.01(+0.01%)
Sep 15, 2005	63.35	64.42	63.17	63.35	3,170,315	+0.10(+0.15%)
Sep 14, 2005	64.39	64.96	62.96	63.25	6,398,725	-1.57(-2.42%)
Sep 13, 2005	67.88	67.89	64.35	64.82	8,982,161	-3.73(-5.44%)
Sep 12, 2005	68.67	69.01	68.10	68.55	2,573,163	-0.21(-0.31%)
Sep 09, 2005	70.31	70.50	68.53	68.76	3,024,451	-1.03(-1.48%)
Sep 08, 2005	72.28	72.28	68.88	69.79	5,011,990	-3.01(-4.14%)
Sep 07, 2005	73.25	74.56	72.58	72.81	2,503,427	-0.50(-0.68%)
Sep 06, 2005	72.46	73.50	72.13	73.31	1,103,224	+0.81(+1.12%)
Sep 02, 2005	72.49	72.61	71.79	72.49	917,984	+0.56(+0.78%)
Sep 01, 2005	71.78	72.08	71.06	71.93	1,020,933	-0.06(-0.09%)
Aug 31, 2005	71.35	71.99	70.35	71.99	1,083,251	+1.00(+1.41%)
Aug 30, 2005	71.63	71.63	70.62	71.00	904,972	-0.76(-1.06%)
Aug 29, 2005	71.26	71.89	70.64	71.76	587,336	+0.51(+0.71%)
Aug 26, 2005	71.30	71.48	70.66	71.25	653,420	-0.05(-0.07%)
Aug 25, 2005	71.91	71.98	70.97	71.30	756,027	-0.60(-0.84%)
Aug 24, 2005	71.50	72.66	71.47	71.91	911,820	+0.43(+0.60%)
Aug 23, 2005	72.20	72.28	70.97	71.48	958,273	-0.67(-0.92%)
Aug 22, 2005	72.14	72.69	71.53	72.14	945,947	+0.10(+0.13%)
Aug 19, 2005	72.46	72.50	71.77	72.05	916,043	-0.36(-0.50%)
Aug 18, 2005	71.84	72.61	71.61	72.41	1,144,313	+0.82(+1.15%)
Aug 17, 2005	71.08	71.82	71.07	71.58	1,090,327	+0.00(+0.00%)
Aug 16, 2005	71.08	71.82	71.07	71.58	1,086,218	+0.17(+0.23%)
Aug 15, 2005	70.42	71.69	69.96	71.42	1,093,066	+1.07(+1.52%)
Aug 12, 2005	70.44	70.62	69.52	70.35	883,401	-0.27(-0.38%)
Aug 11, 2005	70.36	71.28	70.36	70.62	1,057,000	+0.53(+0.75%)
Aug 10, 2005	71.10	71.40	70.00	70.09	1,015,226	-0.75(-1.06%)
Aug 09, 2005	70.14	71.05	70.01	70.85	1,135,981	+0.82(+1.18%)
Aug 08, 2005	70.22	70.52	69.61	70.02	1,014,770	-0.39(-0.55%)
Aug 05, 2005	71.14	71.14	70.30	70.41	1,303,873	-0.56(-0.79%)
Aug 04, 2005	71.03	71.67	70.75	70.97	1,096,034	-0.03(-0.04%)
Aug 03, 2005	72.68	72.68	70.42	71.00	1,511,027	+0.03(+0.04%)
Aug 02, 2005	70.61	71.34	70.56	70.97	1,581,904	+0.71(+1.01%)
Aug 01, 2005	72.16	72.24	70.13	70.26	2,381,759	-1.90(-2.63%)
Jul 29, 2005	71.89	72.27	71.05	72.16	2,576,701	+0.50(+0.70%)
Jul 28, 2005	71.63	72.12	69.54	71.66	5,110,374	-1.15(-1.58%)
Jul 27, 2005	71.76	73.17	71.42	72.81	2,094,711	+1.48(+2.08%)
Jul 26, 2005	71.27	72.06	71.07	71.33	1,242,012	+0.05(+0.07%)
Jul 25, 2005	70.97	71.74	70.97	71.28	1,251,142	+0.11(+0.16%)
Jul 22, 2005	70.79	71.27	70.71	71.16	1,053,461	+0.37(+0.52%)
Jul 21, 2005	70.84	71.42	70.17	70.79	1,205,146	+0.01(+0.01%)
Jul 20, 2005	68.67	70.97	68.67	70.78	2,244,227	+2.14(+3.11%)
Jul 19, 2005	68.64	69.15	68.45	68.65	1,467,884	+0.09(+0.13%)
Jul 18, 2005	69.09	69.13	68.34	68.56	1,279,904	-0.95(-1.37%)
Jul 15, 2005	69.20	69.95	69.00	69.51	1,615,346	+0.17(+0.24%)
Jul 14, 2005	68.93	69.39	68.90	69.35	1,202,293	+0.42(+0.61%)
Jul 13, 2005	68.87	68.99	68.65	68.93	730,803	+0.15(+0.22%)
Jul 12, 2005	68.50	68.87	68.38	68.78	1,025,384	+0.09(+0.13%)
Jul 11, 2005	68.52	68.87	68.31	68.69	1,116,806	+0.58(+0.85%)
Jul 08, 2005	67.08	68.34	66.74	68.11	1,581,334	+0.97(+1.45%)
Jul 07, 2005	65.93	67.25	65.83	67.14	1,173,531	+0.55(+0.83%)
Jul 06, 2005	67.64	67.78	66.51	66.59	1,009,177	-1.12(-1.66%)
Jul 05, 2005	67.07	67.81	67.03	67.71	702,041	+0.39(+0.57%)
Jul 01, 2005	67.46	67.52	66.65	67.32	768,582	+0.59(+0.88%)
Jun 30, 2005	67.73	68.38	66.60	66.74	1,534,310	-0.96(-1.42%)
Jun 29, 2005	68.73	68.73	66.30	67.70	1,341,309	-0.31(-0.45%)
Jun 28, 2005	67.15	68.10	67.12	68.01	2,233,156	+1.12(+1.68%)
Jun 27, 2005	66.59	67.46	66.53	66.89	1,418,007	+0.02(+0.03%)
Jun 24, 2005	66.15	67.15	65.84	66.87	2,093,227	+0.71(+1.07%)
Jun 23, 2005	66.81	66.83	65.93	66.16	2,935,997	-0.68(-1.02%)
Jun 22, 2005	67.46	68.21	66.68	66.84	6,911,075	-2.40(-3.47%)
Jun 21, 2005	69.64	69.96	69.12	69.24	1,919,514	-1.12(-1.59%)
Jun 20, 2005	70.44	70.60	69.94	70.36	1,319,395	-0.41(-0.58%)
Jun 17, 2005	70.96	71.11	70.27	70.78	1,641,254	+0.46(+0.66%)
Jun 16, 2005	69.48	70.70	69.30	70.31	2,051,910	+1.18(+1.71%)
Jun 15, 2005	70.77	70.97	69.13	69.13	3,095,671	-1.98(-2.78%)
Jun 14, 2005	70.14	71.21	70.09	71.11	1,584,073	+1.02(+1.45%)
Jun 13, 2005	69.41	70.38	69.39	70.09	1,441,633	+0.68(+0.98%)
Jun 10, 2005	69.00	69.44	68.68	69.41	1,104,594	+0.10(+0.14%)
Jun 09, 2005	69.22	69.79	68.79	69.31	1,263,127	+0.11(+0.15%)
Jun 08, 2005	69.67	69.72	68.95	69.21	1,022,303	-0.38(-0.54%)
Jun 07, 2005	68.82	70.11	68.65	69.58	1,809,489	+0.94(+1.37%)
Jun 06, 2005	69.00	69.02	68.21	68.65	916,386	-0.35(-0.51%)
Jun 03, 2005	66.89	69.10	66.81	69.00	2,026,116	+2.00(+2.98%)
Jun 02, 2005	66.72	67.42	66.41	67.00	982,698	+0.19(+0.29%)
Jun 01, 2005	66.88	67.59	66.42	66.81	1,559,648	-0.29(-0.43%)
May 31, 2005	67.86	67.90	67.05	67.10	1,518,788	-0.98(-1.44%)
May 27, 2005	68.41	68.43	67.94	68.08	1,380,685	-0.10(-0.14%)
May 26, 2005	68.52	68.90	67.91	68.17	1,285,040	+0.01(+0.01%)
May 25, 2005	68.80	68.86	67.62	68.17	1,412,757	-0.85(-1.23%)
May 24, 2005	68.85	69.21	68.39	69.02	940,240	+0.21(+0.31%)
May 23, 2005	68.23	69.35	68.17	68.80	1,271,458	+0.61(+0.90%)
May 20, 2005	69.00	69.00	67.99	68.19	1,282,073	-0.39(-0.57%)
May 19, 2005	67.95	68.59	67.81	68.59	1,552,229	+0.63(+0.93%)
May 18, 2005	68.34	68.78	67.66	67.95	1,771,368	-0.41(-0.60%)
May 17, 2005	68.14	68.46	67.75	68.37	1,318,938	+0.01(+0.01%)
May 16, 2005	67.46	68.46	67.46	68.36	1,021,161	+1.12(+1.67%)
May 13, 2005	67.41	67.81	66.81	67.24	1,952,728	-1.08(-1.58%)
May 12, 2005	68.12	68.87	67.90	68.31	1,480,895	-0.79(-1.14%)
May 11, 2005	68.56	69.27	67.91	69.10	1,402,713	+0.71(+1.04%)
May 10, 2005	69.39	69.39	67.90	68.39	2,722,451	-1.22(-1.75%)
May 09, 2005	70.22	70.57	69.22	69.61	2,182,823	-0.52(-0.74%)
May 06, 2005	71.06	71.19	70.08	70.13	2,293,305	-0.84(-1.19%)
May 05, 2005	71.28	71.53	70.62	70.97	1,101,398	-0.35(-0.49%)
May 04, 2005	70.39	71.67	70.38	71.32	1,196,016	+0.87(+1.23%)
May 03, 2005	70.97	71.13	70.19	70.45	1,578,366	-0.46(-0.64%)
May 02, 2005	71.30	71.84	70.17	70.91	2,011,507	-0.43(-0.60%)
Apr 29, 2005	71.45	71.72	70.11	71.34	1,383,539	+0.11(+0.15%)
Apr 28, 2005	71.61	72.20	71.10	71.23	1,621,167	-0.38(-0.53%)
Apr 27, 2005	69.95	71.67	69.72	71.61	2,521,004	+1.66(+2.38%)
Apr 26, 2005	72.28	73.33	69.69	69.94	4,330,493	-0.30(-0.42%)
Apr 25, 2005	69.00	70.62	69.00	70.24	2,236,580	+1.16(+1.67%)
Apr 22, 2005	69.22	69.37	68.60	69.09	1,402,028	-0.13(-0.19%)
Apr 21, 2005	68.60	69.43	68.17	69.22	1,489,113	+1.17(+1.71%)
Apr 20, 2005	68.34	69.09	67.56	68.05	1,997,925	+0.60(+0.90%)
Apr 19, 2005	67.29	67.81	66.40	67.45	2,099,733	+0.18(+0.27%)
Apr 18, 2005	67.90	68.27	66.82	67.26	2,092,657	-0.64(-0.94%)
Apr 15, 2005	66.63	68.68	66.55	67.90	2,961,220	+1.10(+1.65%)
Apr 14, 2005	66.89	67.03	66.21	66.80	1,656,548	-0.08(-0.12%)
Apr 13, 2005	67.35	67.81	66.80	66.88	946,289	-0.48(-0.72%)
Apr 12, 2005	67.38	67.39	66.25	67.36	1,548,235	-0.07(-0.10%)
Apr 11, 2005	67.29	67.60	66.94	67.43	1,491,738	+0.30(+0.44%)
Apr 08, 2005	68.09	68.09	66.82	67.13	1,192,934	-0.76(-1.12%)
Apr 07, 2005	67.51	68.25	66.98	67.89	1,435,127	+0.57(+0.85%)
Apr 06, 2005	67.17	69.32	67.11	67.32	3,150,456	+0.16(+0.23%)
Apr 05, 2005	65.23	67.38	65.10	67.17	2,887,261	+1.81(+2.78%)
Apr 04, 2005	65.27	65.48	64.49	65.35	3,670,681	-0.07(-0.11%)
Apr 01, 2005	68.17	68.18	63.70	65.42	8,627,545	-2.75(-4.04%)
Mar 31, 2005	65.70	68.91	65.05	68.17	13,388,782	-4.21(-5.81%)
Mar 30, 2005	71.68	72.46	71.33	72.38	1,390,729	+0.70(+0.98%)
Mar 29, 2005	71.26	72.02	70.80	71.68	2,209,873	+0.42(+0.59%)
Mar 28, 2005	70.05	71.93	69.83	71.26	1,856,398	+1.69(+2.43%)
Mar 24, 2005	69.17	69.86	68.73	69.57	1,662,027	+0.60(+0.88%)
Mar 23, 2005	69.79	69.79	68.70	68.96	2,370,346	-0.87(-1.24%)
Mar 22, 2005	70.24	70.48	69.66	69.83	2,615,050	-0.47(-0.67%)
Mar 21, 2005	71.24	71.27	70.01	70.30	1,042,733	-1.08(-1.51%)
Mar 18, 2005	70.36	71.50	70.10	71.38	3,211,860	+1.09(+1.55%)
Mar 17, 2005	69.36	70.78	69.30	70.29	2,276,071	+0.94(+1.35%)
Mar 16, 2005	69.22	69.60	68.68	69.36	1,751,394	-0.08(-0.11%)
Mar 15, 2005	69.30	69.65	68.00	69.44	2,234,640	+0.37(+0.53%)
Mar 14, 2005	69.61	69.62	68.01	69.07	2,099,847	-0.11(-0.16%)
Mar 11, 2005	70.84	70.84	69.15	69.18	2,908,262	-1.66(-2.34%)
Mar 10, 2005	72.01	72.32	70.43	70.84	3,008,929	-1.57(-2.17%)
Mar 09, 2005	71.91	72.71	70.55	72.41	2,190,242	+0.47(+0.66%)
Mar 08, 2005	73.73	73.83	71.91	71.93	2,478,203	-2.10(-2.84%)
Mar 07, 2005	74.88	75.00	73.69	74.04	1,668,304	-0.83(-1.11%)
Mar 04, 2005	75.45	75.69	74.64	74.87	1,036,227	-0.53(-0.70%)
Mar 03, 2005	75.02	75.48	74.67	75.39	1,816,565	+0.38(+0.50%)
Mar 02, 2005	75.00	75.43	74.51	75.02	1,190,195	-0.07(-0.09%)
Mar 01, 2005	75.79	75.88	74.92	75.09	1,694,213	-0.18(-0.23%)
Feb 28, 2005	75.13	75.36	74.01	75.26	1,939,944	-0.04(-0.05%)
Feb 25, 2005	74.35	75.40	74.30	75.30	1,344,961	+0.95(+1.27%)
Feb 24, 2005	73.76	74.47	73.18	74.35	1,609,411	+0.60(+0.81%)
Feb 23, 2005	74.18	74.45	73.39	73.76	2,083,412	-0.47(-0.64%)
Feb 22, 2005	74.96	75.44	73.72	74.23	2,653,285	-0.91(-1.21%)
Feb 18, 2005	75.39	75.75	75.08	75.14	2,275,044	-0.32(-0.42%)
Feb 17, 2005	73.38	75.92	73.38	75.45	3,960,697	+1.51(+2.04%)
Feb 16, 2005	72.50	74.07	72.50	73.95	2,061,612	+1.08(+1.48%)
Feb 15, 2005	72.41	73.05	72.06	72.87	2,919,561	-0.39(-0.53%)
Feb 14, 2005	74.39	74.54	72.78	73.26	2,255,983	-1.30(-1.74%)
Feb 11, 2005	74.60	75.31	73.78	74.55	1,885,046	-0.14(-0.19%)
Feb 10, 2005	73.77	75.00	72.95	74.69	2,830,194	+0.93(+1.26%)
Feb 09, 2005	73.90	74.67	73.76	73.76	1,945,081	-0.80(-1.07%)
Feb 08, 2005	74.25	75.26	73.82	74.56	2,560,951	-0.32(-0.43%)
Feb 07, 2005	75.96	75.96	74.53	74.89	2,397,624	-1.51(-1.97%)
Feb 04, 2005	76.02	76.83	75.96	76.39	1,949,189	+0.56(+0.74%)
Feb 03, 2005	75.35	76.17	75.26	75.83	1,793,396	-0.07(-0.09%)
Feb 02, 2005	76.58	78.07	75.53	75.90	3,484,984	-0.67(-0.88%)
Feb 01, 2005	72.28	76.81	72.28	76.58	7,218,325	+7.49(+10.84%)
Jan 31, 2005	70.08	70.31	68.78	69.09	2,931,660	-0.91(-1.30%)
Jan 28, 2005	69.92	70.09	69.61	70.00	1,693,528	-0.06(-0.09%)
Jan 27, 2005	70.52	70.54	69.30	70.06	2,859,983	-0.91(-1.28%)
Jan 26, 2005	70.53	71.12	70.49	70.97	1,484,205	+0.74(+1.06%)
Jan 25, 2005	70.29	70.78	69.75	70.22	1,618,998	+0.15(+0.21%)
Jan 24, 2005	69.87	70.52	69.41	70.08	2,164,105	-0.46(-0.65%)
Jan 21, 2005	71.36	71.47	70.29	70.53	1,398,490	-0.52(-0.73%)
Jan 20, 2005	70.42	71.28	70.09	71.05	1,875,116	+0.72(+1.02%)
Jan 19, 2005	70.44	71.12	70.01	70.33	2,152,577	-0.43(-0.61%)
Jan 18, 2005	68.80	70.92	68.56	70.76	1,912,210	+1.74(+2.53%)
Jan 14, 2005	68.32	69.18	67.27	69.02	2,859,184	+1.41(+2.09%)
Jan 13, 2005	69.87	70.31	67.36	67.60	4,176,639	-2.22(-3.17%)
Jan 12, 2005	70.05	70.64	69.61	69.82	1,998,838	-0.20(-0.29%)
Jan 11, 2005	69.96	70.33	69.72	70.02	1,540,474	-0.30(-0.42%)
Jan 10, 2005	69.44	70.53	69.27	70.32	1,366,989	+0.67(+0.96%)
Jan 07, 2005	69.99	70.49	69.15	69.65	1,303,644	-0.12(-0.18%)
Jan 06, 2005	69.22	70.08	69.17	69.78	1,322,705	+0.80(+1.16%)
Jan 05, 2005	69.70	70.24	68.88	68.98	1,350,782	-0.54(-0.78%)
Jan 04, 2005	69.87	70.19	69.52	69.52	1,409,105	-0.03(-0.04%)

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.