Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.18	36.20	35.56	35.58	11,812,821	-0.48(-1.33%)
Apr 27, 2006	35.18	36.35	35.18	36.06	17,857,590	+0.66(+1.86%)
Apr 26, 2006	35.73	35.95	35.23	35.40	12,947,356	-0.33(-0.93%)
Apr 25, 2006	36.35	36.35	35.52	35.73	14,722,794	-0.53(-1.47%)
Apr 24, 2006	35.39	36.38	35.38	36.26	20,890,958	+0.65(+1.83%)
Apr 21, 2006	35.84	36.11	35.28	35.61	21,389,722	-0.31(-0.87%)
Apr 20, 2006	36.25	36.31	35.48	35.93	19,443,548	-0.46(-1.26%)
Apr 19, 2006	36.38	36.44	35.93	36.38	19,478,174	+0.33(+0.90%)
Apr 18, 2006	35.61	36.38	35.56	36.06	17,467,044	+0.70(+1.98%)
Apr 17, 2006	35.63	35.99	35.09	35.36	13,601,216	-0.32(-0.89%)
Apr 13, 2006	35.29	35.93	35.29	35.68	11,349,214	+0.35(+1.00%)
Apr 12, 2006	35.61	35.83	35.32	35.32	10,424,652	-0.29(-0.82%)
Apr 11, 2006	35.78	36.06	35.28	35.61	15,920,684	-0.13(-0.37%)
Apr 10, 2006	35.88	36.08	35.34	35.74	10,511,385	-0.26(-0.73%)
Apr 07, 2006	35.97	36.37	35.85	36.01	20,392,408	+0.14(+0.39%)
Apr 06, 2006	35.86	36.03	35.45	35.87	14,403,647	+0.06(+0.17%)
Apr 05, 2006	35.82	35.90	35.47	35.81	14,138,586	-0.10(-0.27%)
Apr 04, 2006	35.97	36.01	35.36	35.90	20,199,870	+0.44(+1.23%)
Apr 03, 2006	35.44	35.84	35.36	35.47	19,830,276	+0.39(+1.13%)
Mar 31, 2006	35.45	35.63	34.95	35.07	17,434,254	-0.17(-0.47%)
Mar 30, 2006	35.26	35.86	35.17	35.24	19,533,802	+0.09(+0.26%)
Mar 29, 2006	34.39	35.41	34.32	35.15	22,582,616	+0.94(+2.76%)
Mar 28, 2006	34.36	35.02	34.07	34.21	18,621,502	-0.24(-0.70%)
Mar 27, 2006	34.29	34.75	34.26	34.45	11,916,971	+0.25(+0.73%)
Mar 24, 2006	34.44	34.79	33.88	34.20	14,583,709	-0.16(-0.46%)
Mar 23, 2006	34.43	34.58	34.06	34.36	14,439,800	-0.12(-0.34%)
Mar 22, 2006	34.24	34.78	34.18	34.48	16,762,884	+0.11(+0.32%)
Mar 21, 2006	34.48	35.34	34.31	34.37	25,096,428	-0.50(-1.43%)
Mar 20, 2006	35.03	35.32	34.79	34.86	14,021,211	-0.32(-0.91%)
Mar 17, 2006	34.61	35.33	34.59	35.18	29,460,872	+0.62(+1.80%)
Mar 16, 2006	34.86	35.47	34.56	34.56	34,286,540	+0.04(+0.12%)
Mar 15, 2006	34.24	34.54	34.03	34.52	18,383,824	+0.39(+1.14%)
Mar 14, 2006	33.33	34.21	33.26	34.13	18,613,404	+0.72(+2.16%)
Mar 13, 2006	33.71	33.84	33.23	33.41	14,796,725	+0.15(+0.44%)
Mar 10, 2006	33.25	33.71	32.92	33.26	17,002,762	-0.07(-0.21%)
Mar 09, 2006	34.35	34.61	33.28	33.33	24,652,446	-0.99(-2.89%)
Mar 08, 2006	33.24	34.57	33.06	34.32	39,349,336	+1.16(+3.49%)
Mar 07, 2006	33.54	33.56	32.88	33.17	33,709,168	+0.30(+0.93%)
Mar 06, 2006	32.95	33.51	32.64	32.86	15,280,281	-0.15(-0.44%)
Mar 03, 2006	32.89	33.78	32.76	33.01	16,421,850	-0.14(-0.42%)
Mar 02, 2006	32.81	33.79	32.74	33.15	18,528,170	-0.14(-0.42%)
Mar 01, 2006	32.73	33.47	32.43	33.28	15,506,337	+0.60(+1.85%)
Feb 28, 2006	33.51	33.54	32.56	32.68	20,526,830	-0.82(-2.46%)
Feb 27, 2006	32.66	33.60	32.55	33.51	16,506,833	+0.80(+2.46%)
Feb 24, 2006	32.63	32.77	32.28	32.70	10,278,909	+0.18(+0.55%)
Feb 23, 2006	32.90	33.04	32.47	32.52	12,155,051	-0.59(-1.78%)
Feb 22, 2006	32.57	33.60	32.47	33.11	16,641,287	+0.58(+1.79%)
Feb 21, 2006	33.32	33.40	32.37	32.53	17,020,520	-0.95(-2.84%)
Feb 17, 2006	33.19	33.87	33.04	33.48	21,357,602	+0.15(+0.44%)
Feb 16, 2006	32.91	33.34	32.57	33.33	20,559,702	+0.53(+1.61%)
Feb 15, 2006	32.76	33.24	32.40	32.81	18,202,314	-0.18(-0.55%)
Feb 14, 2006	32.13	33.24	31.94	32.99	24,500,442	+1.14(+3.59%)
Feb 13, 2006	32.09	32.24	31.52	31.84	13,443,319	-0.49(-1.52%)
Feb 10, 2006	32.16	32.43	31.70	32.34	12,841,010	+0.35(+1.08%)
Feb 09, 2006	32.61	32.79	31.92	31.99	14,017,328	-0.56(-1.72%)
Feb 08, 2006	31.77	32.66	31.75	32.55	16,730,938	+0.86(+2.71%)
Feb 07, 2006	31.77	31.96	31.24	31.69	17,124,242	-0.14(-0.44%)
Feb 06, 2006	31.75	32.11	31.54	31.83	12,931,829	-0.10(-0.33%)
Feb 03, 2006	32.26	32.43	31.70	31.93	16,694,941	-0.55(-1.71%)
Feb 02, 2006	32.98	33.20	32.48	32.49	14,227,228	-0.73(-2.19%)
Feb 01, 2006	32.90	33.47	32.66	33.22	18,010,044	-0.02(-0.06%)
Jan 31, 2006	33.52	33.86	32.95	33.24	18,485,556	-0.42(-1.26%)
Jan 30, 2006	33.33	33.82	33.20	33.66	17,920,134	+0.38(+1.15%)
Jan 27, 2006	32.96	33.38	32.64	33.28	20,874,838	+0.36(+1.09%)
Jan 26, 2006	32.39	33.33	32.22	32.92	28,475,572	-0.06(-0.17%)
Jan 25, 2006	33.31	33.68	32.65	32.97	24,977,374	-0.34(-1.02%)
Jan 24, 2006	32.74	33.47	32.54	33.31	20,067,848	+0.80(+2.45%)
Jan 23, 2006	32.40	32.70	32.22	32.52	15,607,390	-0.03(-0.09%)
Jan 20, 2006	33.59	33.74	32.25	32.54	30,346,164	-1.19(-3.51%)
Jan 19, 2006	33.42	33.76	32.99	33.73	20,357,232	+0.64(+1.93%)
Jan 18, 2006	32.86	33.60	32.85	33.09	19,053,236	-0.26(-0.77%)
Jan 17, 2006	32.86	33.49	32.79	33.35	19,002,876	-0.36(-1.07%)
Jan 13, 2006	33.90	33.96	33.31	33.71	16,895,602	-0.25(-0.73%)
Jan 12, 2006	33.68	34.16	33.45	33.96	24,013,808	+0.14(+0.41%)
Jan 11, 2006	32.95	34.27	32.78	33.82	28,869,004	+0.98(+3.00%)
Jan 10, 2006	32.68	33.26	32.63	32.83	18,594,802	-0.13(-0.40%)
Jan 09, 2006	32.53	33.06	32.51	32.97	21,014,284	+0.15(+0.44%)
Jan 06, 2006	31.57	32.84	31.43	32.82	38,513,520	+1.49(+4.76%)
Jan 05, 2006	31.34	31.66	31.19	31.33	15,680,443	-0.15(-0.48%)
Jan 04, 2006	30.49	31.52	30.44	31.48	24,286,086	+0.99(+3.25%)
Jan 03, 2006	29.97	30.73	29.74	30.49	22,840,338	+0.64(+2.14%)
Dec 30, 2005	29.96	30.15	29.79	29.85	12,439,096	-0.32(-1.06%)
Dec 29, 2005	30.25	30.58	30.09	30.17	11,434,165	-0.08(-0.25%)
Dec 28, 2005	30.30	30.56	30.17	30.25	10,396,373	+0.01(+0.02%)
Dec 27, 2005	30.68	30.96	30.08	30.24	12,531,434	-0.52(-1.69%)
Dec 23, 2005	31.03	31.08	30.67	30.76	7,750,584	+0.00(+0.00%)
Dec 22, 2005	30.66	30.87	30.21	30.76	14,095,465	+0.28(+0.91%)
Dec 21, 2005	30.64	31.08	30.32	30.49	16,041,718	-0.07(-0.23%)
Dec 20, 2005	30.32	31.05	30.28	30.55	23,012,794	+0.28(+0.92%)
Dec 19, 2005	31.48	31.54	30.25	30.28	20,995,306	-0.87(-2.80%)
Dec 16, 2005	31.62	31.98	31.11	31.15	38,461,132	-0.55(-1.73%)
Dec 15, 2005	32.04	32.28	31.50	31.70	15,903,802	-0.34(-1.06%)
Dec 14, 2005	31.70	32.29	31.63	32.04	21,800,014	+0.27(+0.85%)
Dec 13, 2005	31.32	32.04	31.31	31.77	21,494,670	+0.44(+1.42%)
Dec 12, 2005	30.80	31.39	30.79	31.32	13,439,287	+0.52(+1.69%)
Dec 09, 2005	30.85	31.05	30.54	30.80	14,454,507	+0.17(+0.54%)
Dec 08, 2005	31.61	31.78	30.46	30.64	30,923,984	-0.55(-1.76%)
Dec 07, 2005	30.94	31.29	30.87	31.19	12,711,387	+0.18(+0.58%)
Dec 06, 2005	30.98	31.41	30.81	31.00	15,934,900	+0.17(+0.56%)
Dec 05, 2005	31.19	31.41	30.73	30.83	17,165,994	-0.49(-1.57%)
Dec 02, 2005	31.39	31.60	30.99	31.32	16,554,821	-0.28(-0.88%)
Dec 01, 2005	31.30	31.84	31.25	31.60	20,810,374	+0.09(+0.29%)
Nov 30, 2005	31.72	31.98	31.47	31.51	16,577,970	-0.05(-0.15%)
Nov 29, 2005	32.01	32.23	31.52	31.56	17,677,856	-0.35(-1.09%)
Nov 28, 2005	32.05	32.08	31.57	31.91	18,074,950	-0.10(-0.30%)
Nov 25, 2005	31.99	32.04	31.83	32.00	5,264,937	+0.12(+0.37%)
Nov 23, 2005	31.79	32.08	31.71	31.89	16,440,256	+0.06(+0.17%)
Nov 22, 2005	31.84	32.04	31.51	31.83	18,095,838	-0.10(-0.33%)
Nov 21, 2005	31.64	32.08	31.57	31.93	16,056,382	+0.10(+0.33%)
Nov 18, 2005	31.91	32.10	31.40	31.83	27,891,060	+0.28(+0.88%)
Nov 17, 2005	31.35	31.64	31.16	31.55	19,436,792	+0.40(+1.29%)
Nov 16, 2005	31.29	31.35	30.95	31.15	15,011,678	+0.01(+0.02%)
Nov 15, 2005	31.61	31.73	30.86	31.14	19,680,514	-0.41(-1.30%)
Nov 14, 2005	31.35	31.88	31.29	31.55	12,223,314	+0.08(+0.24%)
Nov 11, 2005	31.60	31.98	31.34	31.48	18,028,734	-0.17(-0.53%)
Nov 10, 2005	31.16	31.65	30.71	31.64	18,830,158	+0.69(+2.22%)
Nov 09, 2005	31.33	31.66	30.82	30.96	18,608,362	-0.43(-1.37%)
Nov 08, 2005	30.71	31.51	30.69	31.39	22,530,372	+0.45(+1.46%)
Nov 07, 2005	31.07	31.37	30.74	30.94	20,409,642	-0.11(-0.36%)
Nov 04, 2005	30.78	31.10	30.10	31.05	27,662,728	+0.54(+1.77%)
Nov 03, 2005	29.59	30.81	29.47	30.51	64,096,696	+2.52(+9.01%)
Nov 02, 2005	27.32	28.16	27.11	27.98	39,850,520	+0.62(+2.25%)
Nov 01, 2005	27.62	27.62	27.08	27.37	36,477,288	-0.19(-0.68%)
Oct 31, 2005	28.14	28.35	27.04	27.55	56,524,640	-0.91(-3.19%)
Oct 28, 2005	27.86	28.64	27.50	28.46	58,769,584	-1.37(-4.60%)
Oct 27, 2005	30.87	30.94	29.74	29.83	26,745,018	-1.25(-4.01%)
Oct 26, 2005	31.19	31.87	30.85	31.08	22,952,250	-0.21(-0.69%)
Oct 25, 2005	31.29	31.60	30.87	31.30	17,702,100	-0.37(-1.18%)
Oct 24, 2005	31.18	31.67	30.91	31.67	21,050,106	+0.49(+1.56%)
Oct 21, 2005	30.76	31.30	30.39	31.19	33,503,990	+1.14(+3.81%)
Oct 20, 2005	30.42	30.98	29.85	30.04	25,695,792	-0.46(-1.52%)
Oct 19, 2005	29.45	30.60	29.23	30.51	27,551,378	+1.09(+3.70%)
Oct 18, 2005	29.23	29.66	29.00	29.42	17,244,628	+0.18(+0.62%)
Oct 17, 2005	29.04	29.38	28.80	29.24	14,212,053	+0.18(+0.62%)
Oct 14, 2005	29.18	29.41	28.66	29.06	21,650,108	+0.16(+0.55%)
Oct 13, 2005	29.22	29.40	28.71	28.90	29,189,944	-0.45(-1.53%)
Oct 12, 2005	29.94	30.41	29.28	29.35	25,863,866	-0.77(-2.55%)
Oct 11, 2005	30.26	30.42	29.88	30.12	14,703,544	-0.15(-0.50%)
Oct 10, 2005	30.38	30.87	30.16	30.27	13,354,524	-0.17(-0.55%)
Oct 07, 2005	30.98	31.12	30.26	30.44	15,542,556	-0.16(-0.52%)
Oct 06, 2005	31.23	31.51	30.25	30.60	26,487,334	-0.69(-2.21%)
Oct 05, 2005	31.50	31.98	31.29	31.29	18,855,436	-0.32(-1.01%)
Oct 04, 2005	31.12	32.07	31.05	31.61	24,964,346	+0.39(+1.24%)
Oct 03, 2005	31.14	31.37	30.99	31.22	21,697,882	+0.21(+0.67%)
Sep 30, 2005	31.12	31.20	30.73	31.01	17,485,104	-0.17(-0.53%)
Sep 29, 2005	30.77	31.22	30.64	31.18	27,366,484	+0.33(+1.08%)
Sep 28, 2005	30.82	31.08	30.59	30.85	19,350,952	+0.11(+0.36%)
Sep 27, 2005	30.87	31.07	30.55	30.73	14,333,588	-0.03(-0.11%)
Sep 26, 2005	31.10	31.18	30.60	30.77	18,781,746	-0.25(-0.80%)
Sep 23, 2005	31.02	31.13	30.37	31.02	20,358,926	+0.53(+1.73%)
Sep 22, 2005	30.49	30.85	30.27	30.49	21,576,828	+0.19(+0.62%)
Sep 21, 2005	30.28	30.79	29.97	30.30	33,571,072	+0.21(+0.71%)
Sep 20, 2005	30.03	30.82	30.01	30.09	35,083,424	+0.49(+1.66%)
Sep 19, 2005	29.92	30.01	29.34	29.60	14,843,974	-0.42(-1.41%)
Sep 16, 2005	29.36	30.05	29.24	30.02	28,679,956	+0.74(+2.53%)
Sep 15, 2005	29.29	29.45	29.10	29.28	12,531,703	+0.12(+0.43%)
Sep 14, 2005	29.61	29.77	28.97	29.15	18,028,394	-0.54(-1.82%)
Sep 13, 2005	29.49	30.15	29.40	29.70	19,303,102	+0.21(+0.71%)
Sep 12, 2005	29.44	29.59	29.27	29.49	13,752,869	-0.18(-0.61%)
Sep 09, 2005	28.98	29.77	28.66	29.67	27,449,890	+0.74(+2.56%)
Sep 08, 2005	28.43	29.09	28.21	28.93	24,384,458	+0.79(+2.81%)
Sep 07, 2005	28.02	28.31	27.98	28.14	13,727,832	+0.03(+0.12%)
Sep 06, 2005	27.75	28.25	27.73	28.10	13,581,609	+0.41(+1.48%)
Sep 02, 2005	27.71	27.96	27.63	27.69	9,766,706	-0.03(-0.10%)
Sep 01, 2005	27.35	27.90	27.32	27.72	14,108,535	+0.20(+0.73%)
Aug 31, 2005	27.60	27.64	27.05	27.52	17,385,114	-0.10(-0.38%)
Aug 30, 2005	27.61	27.65	27.21	27.62	14,019,908	-0.08(-0.28%)
Aug 29, 2005	27.42	27.89	27.41	27.70	10,263,239	+0.08(+0.30%)
Aug 26, 2005	27.66	27.82	27.38	27.62	11,039,964	-0.15(-0.52%)
Aug 25, 2005	27.70	27.80	27.44	27.76	12,082,494	+0.30(+1.11%)
Aug 24, 2005	27.74	28.32	27.38	27.46	14,521,056	-0.46(-1.66%)
Aug 23, 2005	28.02	28.32	27.91	27.92	10,726,995	-0.18(-0.64%)
Aug 22, 2005	27.89	28.52	27.89	28.10	15,782,225	+0.24(+0.85%)
Aug 19, 2005	27.64	28.08	27.58	27.87	14,019,850	+0.19(+0.70%)
Aug 18, 2005	27.55	28.03	27.55	27.67	14,572,031	-0.13(-0.47%)
Aug 17, 2005	27.90	28.10	27.58	27.80	14,860,696	-0.09(-0.32%)
Aug 16, 2005	28.69	28.74	27.70	27.89	23,065,876	-0.84(-2.92%)
Aug 15, 2005	28.06	28.92	28.02	28.73	19,879,076	+0.46(+1.64%)
Aug 12, 2005	27.77	28.27	27.73	28.27	18,217,990	+0.21(+0.77%)
Aug 11, 2005	27.36	28.16	27.34	28.05	29,108,512	+0.88(+3.24%)
Aug 10, 2005	27.42	27.87	27.12	27.17	26,050,042	+0.30(+1.13%)
Aug 09, 2005	27.17	27.38	26.76	26.87	13,502,733	-0.30(-1.10%)
Aug 08, 2005	27.08	27.50	27.08	27.17	10,225,733	+0.03(+0.10%)
Aug 05, 2005	27.26	27.52	27.01	27.14	10,627,481	-0.28(-1.01%)
Aug 04, 2005	27.38	27.66	27.23	27.42	11,664,624	-0.26(-0.93%)
Aug 03, 2005	27.27	27.72	27.18	27.67	13,969,744	+0.19(+0.71%)
Aug 02, 2005	27.05	27.60	26.97	27.48	14,216,965	+0.45(+1.67%)
Aug 01, 2005	27.19	27.39	26.90	27.03	13,461,206	-0.33(-1.22%)
Jul 29, 2005	27.60	27.82	27.32	27.36	18,398,166	-0.21(-0.75%)
Jul 28, 2005	27.70	27.84	27.40	27.57	19,908,022	-0.26(-0.92%)
Jul 27, 2005	27.29	27.91	27.24	27.82	23,122,422	+0.42(+1.54%)
Jul 26, 2005	27.19	27.55	27.14	27.40	17,838,684	+0.17(+0.64%)
Jul 25, 2005	27.02	27.47	26.99	27.23	19,605,782	-0.01(-0.03%)
Jul 22, 2005	26.85	27.37	26.76	27.23	25,109,734	+0.20(+0.74%)
Jul 21, 2005	25.98	27.23	25.90	27.03	74,435,240	+2.02(+8.09%)
Jul 20, 2005	24.57	25.07	24.43	25.01	27,762,414	+0.20(+0.81%)
Jul 19, 2005	24.44	24.83	24.10	24.81	14,376,294	+0.47(+1.94%)
Jul 18, 2005	24.50	24.60	24.34	24.34	14,368,813	-0.32(-1.29%)
Jul 15, 2005	24.57	24.73	24.28	24.66	19,220,770	+0.16(+0.65%)
Jul 14, 2005	24.25	24.57	24.24	24.50	17,642,494	+0.30(+1.23%)
Jul 13, 2005	24.25	24.36	24.12	24.20	16,908,270	-0.12(-0.51%)
Jul 12, 2005	24.39	24.48	23.93	24.32	19,736,350	-0.07(-0.28%)
Jul 11, 2005	24.03	24.53	24.02	24.39	20,586,130	+0.31(+1.29%)
Jul 08, 2005	23.18	24.14	23.10	24.08	21,841,480	+0.89(+3.82%)
Jul 07, 2005	22.94	23.32	22.86	23.19	18,696,414	+0.05(+0.21%)
Jul 06, 2005	23.11	23.53	22.97	23.15	19,230,320	-0.13(-0.57%)
Jul 05, 2005	23.04	23.42	22.94	23.28	14,785,254	-0.01(-0.03%)
Jul 01, 2005	23.04	23.63	22.99	23.28	18,445,998	+0.41(+1.79%)
Jun 30, 2005	23.31	23.36	22.87	22.88	19,698,086	-0.37(-1.58%)
Jun 29, 2005	23.24	23.48	23.15	23.24	13,686,810	+0.03(+0.12%)
Jun 28, 2005	23.49	23.51	23.18	23.22	18,290,728	-0.06(-0.27%)
Jun 27, 2005	23.18	23.65	23.17	23.28	13,004,636	+0.01(+0.03%)
Jun 24, 2005	23.56	23.83	23.27	23.27	16,531,416	-0.29(-1.24%)
Jun 23, 2005	24.19	24.35	23.56	23.56	24,106,786	-0.63(-2.61%)
Jun 22, 2005	24.36	24.44	23.87	24.19	18,300,774	-0.15(-0.60%)
Jun 21, 2005	24.37	24.54	24.24	24.34	17,255,432	-0.06(-0.26%)
Jun 20, 2005	24.01	24.68	23.98	24.40	14,809,465	+0.21(+0.89%)
Jun 17, 2005	24.57	24.81	24.05	24.19	30,325,364	-0.05(-0.20%)
Jun 16, 2005	24.07	24.33	24.06	24.23	16,068,129	+0.08(+0.32%)
Jun 15, 2005	24.36	24.45	24.00	24.16	29,771,890	-0.15(-0.63%)
Jun 14, 2005	24.95	25.06	24.24	24.31	27,306,966	-0.73(-2.91%)
Jun 13, 2005	24.72	25.55	24.71	25.04	17,143,936	+0.09(+0.36%)
Jun 10, 2005	25.30	25.38	24.76	24.95	23,213,590	-0.37(-1.48%)
Jun 09, 2005	25.44	25.51	25.05	25.32	21,006,850	-0.27(-1.06%)
Jun 08, 2005	25.97	25.99	25.54	25.59	12,745,802	-0.23(-0.89%)
Jun 07, 2005	26.32	26.38	25.75	25.82	15,894,362	-0.37(-1.40%)
Jun 06, 2005	26.06	26.33	26.03	26.19	11,462,650	+0.13(+0.51%)
Jun 03, 2005	26.59	26.69	24.66	26.06	14,583,856	-0.45(-1.70%)
Jun 02, 2005	26.25	26.61	26.20	26.51	13,660,585	+0.10(+0.39%)
Jun 01, 2005	25.65	26.58	25.63	26.40	22,149,800	+0.58(+2.23%)
May 31, 2005	25.68	26.03	25.56	25.83	13,916,357	+0.08(+0.30%)
May 27, 2005	25.85	25.99	25.68	25.75	7,181,688	-0.19(-0.72%)
May 26, 2005	25.75	26.11	25.59	25.94	15,303,305	+0.46(+1.79%)
May 25, 2005	25.45	25.71	25.25	25.48	10,970,469	-0.23(-0.89%)
May 24, 2005	25.63	25.86	25.50	25.71	12,762,891	-0.06(-0.24%)
May 23, 2005	25.79	26.16	25.58	25.77	19,411,222	-0.10(-0.37%)
May 20, 2005	25.38	25.99	25.18	25.87	19,866,318	+0.50(+1.97%)
May 19, 2005	25.10	25.56	24.91	25.37	20,568,576	+0.04(+0.16%)
May 18, 2005	25.11	25.78	25.01	25.33	24,711,498	+0.32(+1.27%)
May 17, 2005	24.21	25.02	24.21	25.01	14,755,032	+0.52(+2.12%)
May 16, 2005	24.28	24.59	24.12	24.49	11,480,865	+0.03(+0.11%)
May 13, 2005	24.48	24.81	24.25	24.46	24,238,148	-0.27(-1.09%)
May 12, 2005	24.92	25.22	24.57	24.73	14,716,054	-0.32(-1.27%)
May 11, 2005	24.66	25.16	24.39	25.05	15,725,075	+0.39(+1.57%)
May 10, 2005	24.70	24.93	24.44	24.66	13,255,554	-0.31(-1.25%)
May 09, 2005	24.60	25.18	24.42	24.98	19,552,438	+0.32(+1.29%)
May 06, 2005	24.55	24.82	24.50	24.66	15,266,379	+0.29(+1.19%)
May 05, 2005	24.62	24.85	24.22	24.37	16,542,590	-0.34(-1.37%)
May 04, 2005	24.16	24.78	24.05	24.71	16,365,093	+0.68(+2.83%)
May 03, 2005	24.32	24.42	23.92	24.03	17,904,184	-0.26(-1.08%)

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.