Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.12	22.22	22.01	22.08	4,594,075	-0.04(-0.19%)
Apr 27, 2006	22.01	22.24	21.83	22.12	4,841,740	-0.12(-0.56%)
Apr 26, 2006	22.37	22.64	22.20	22.24	2,068,013	-0.12(-0.56%)
Apr 25, 2006	22.42	22.51	22.24	22.37	2,510,023	-0.05(-0.22%)
Apr 24, 2006	23.29	23.32	22.39	22.42	1,738,275	-0.25(-1.10%)
Apr 21, 2006	22.96	22.96	22.56	22.67	2,410,611	-0.08(-0.34%)
Apr 20, 2006	22.73	22.81	22.51	22.74	2,024,664	+0.01(+0.03%)
Apr 19, 2006	22.70	22.73	22.50	22.73	1,928,719	+0.02(+0.09%)
Apr 18, 2006	22.12	22.78	22.01	22.71	3,927,086	+0.60(+2.72%)
Apr 17, 2006	22.08	22.18	22.01	22.11	1,719,491	-0.09(-0.41%)
Apr 13, 2006	22.24	22.31	22.05	22.20	1,321,118	-0.03(-0.16%)
Apr 12, 2006	22.22	22.28	22.08	22.24	1,479,629	+0.03(+0.12%)
Apr 11, 2006	22.34	22.38	22.11	22.21	2,732,690	-0.14(-0.62%)
Apr 10, 2006	22.41	22.42	22.25	22.35	1,681,344	-0.21(-0.95%)
Apr 07, 2006	22.73	22.90	22.49	22.56	3,748,924	-0.07(-0.31%)
Apr 06, 2006	22.93	22.93	22.50	22.63	3,074,565	-0.35(-1.51%)
Apr 05, 2006	22.80	23.04	22.61	22.98	3,880,270	+0.08(+0.33%)
Apr 04, 2006	22.71	23.07	22.56	22.90	4,285,723	+0.04(+0.18%)
Apr 03, 2006	22.54	22.89	22.49	22.86	4,568,355	+0.37(+1.66%)
Mar 31, 2006	22.37	22.66	22.34	22.49	4,463,307	+0.15(+0.68%)
Mar 30, 2006	22.15	22.35	21.99	22.33	2,876,896	+0.08(+0.34%)
Mar 29, 2006	22.32	22.34	22.07	22.26	2,855,944	-0.04(-0.19%)
Mar 28, 2006	22.80	22.80	22.11	22.30	2,915,476	-0.06(-0.25%)
Mar 27, 2006	22.16	22.40	22.16	22.35	1,746,078	+0.13(+0.59%)
Mar 24, 2006	22.22	22.48	22.01	22.22	2,351,946	-0.01(-0.06%)
Mar 23, 2006	22.01	22.35	21.92	22.24	2,218,721	+0.17(+0.75%)
Mar 22, 2006	22.11	22.19	21.92	22.07	2,074,948	-0.10(-0.47%)
Mar 21, 2006	22.28	22.32	22.07	22.17	2,755,376	-0.02(-0.09%)
Mar 20, 2006	22.27	22.35	22.15	22.19	2,737,603	-0.12(-0.53%)
Mar 17, 2006	21.95	22.47	21.81	22.31	5,664,639	+0.58(+2.68%)
Mar 16, 2006	21.56	21.86	21.47	21.73	3,910,180	+0.24(+1.09%)
Mar 15, 2006	21.35	21.55	21.32	21.50	3,042,343	+0.11(+0.52%)
Mar 14, 2006	20.69	21.42	20.69	21.38	4,113,485	+0.70(+3.38%)
Mar 13, 2006	21.11	21.20	20.59	20.69	6,949,778	-0.85(-3.95%)
Mar 10, 2006	21.12	21.61	21.02	21.54	2,537,911	+0.35(+1.63%)
Mar 09, 2006	21.09	21.32	21.05	21.19	1,751,135	+0.10(+0.46%)
Mar 08, 2006	21.13	21.15	20.90	21.09	2,581,837	-0.12(-0.59%)
Mar 07, 2006	21.17	21.22	20.96	21.22	2,727,055	+0.01(+0.07%)
Mar 06, 2006	21.38	21.45	21.11	21.20	1,844,768	-0.18(-0.84%)
Mar 03, 2006	21.42	21.48	21.27	21.38	2,257,157	-0.17(-0.77%)
Mar 02, 2006	21.45	21.60	21.25	21.55	1,973,224	-0.05(-0.22%)
Mar 01, 2006	21.52	21.68	21.12	21.60	3,728,983	+0.01(+0.06%)
Feb 28, 2006	21.80	21.80	21.36	21.59	2,406,131	-0.21(-0.98%)
Feb 27, 2006	21.80	21.93	21.62	21.80	1,728,305	+0.08(+0.35%)
Feb 24, 2006	21.83	21.83	21.60	21.72	2,018,595	-0.06(-0.25%)
Feb 23, 2006	21.70	21.83	21.42	21.78	3,131,496	-0.03(-0.13%)
Feb 22, 2006	21.53	21.83	21.42	21.81	2,554,528	+0.39(+1.84%)
Feb 21, 2006	21.70	21.80	21.34	21.41	3,636,651	-0.19(-0.90%)
Feb 17, 2006	21.68	21.72	21.47	21.61	3,866,254	+0.03(+0.13%)
Feb 16, 2006	21.28	21.58	21.27	21.58	3,973,469	+0.27(+1.27%)
Feb 15, 2006	21.18	21.43	21.09	21.31	3,456,177	+0.01(+0.03%)
Feb 14, 2006	20.76	21.43	20.38	21.30	5,482,142	+0.60(+2.91%)
Feb 13, 2006	20.59	20.82	20.51	20.70	3,046,822	+0.04(+0.20%)
Feb 10, 2006	20.46	20.66	20.27	20.66	2,812,451	+0.12(+0.57%)
Feb 09, 2006	20.50	20.67	20.40	20.54	4,017,251	+0.06(+0.27%)
Feb 08, 2006	20.36	20.54	20.20	20.49	3,821,171	+0.06(+0.27%)
Feb 07, 2006	20.52	20.63	20.27	20.43	5,190,695	-0.17(-0.81%)
Feb 06, 2006	20.45	20.75	20.42	20.60	3,961,331	+0.10(+0.51%)
Feb 03, 2006	20.21	20.55	20.19	20.49	3,530,736	+0.12(+0.61%)
Feb 02, 2006	20.35	20.50	20.13	20.37	4,556,073	-0.01(-0.07%)
Feb 01, 2006	20.40	20.71	20.31	20.38	5,001,840	-0.14(-0.67%)
Jan 31, 2006	20.61	20.79	20.49	20.52	4,177,207	-0.08(-0.40%)
Jan 30, 2006	20.45	20.66	20.38	20.60	2,926,891	+0.10(+0.51%)
Jan 27, 2006	20.34	20.56	20.07	20.50	2,813,896	+0.17(+0.82%)
Jan 26, 2006	20.60	20.60	20.24	20.33	4,672,536	-0.26(-1.28%)
Jan 25, 2006	20.60	20.68	20.36	20.60	3,430,312	-0.01(-0.03%)
Jan 24, 2006	20.51	20.67	20.49	20.60	5,515,809	+0.12(+0.61%)
Jan 23, 2006	20.42	20.55	20.34	20.48	2,961,137	+0.15(+0.71%)
Jan 20, 2006	21.00	21.00	20.24	20.33	4,953,146	-0.53(-2.52%)
Jan 19, 2006	21.09	21.20	20.75	20.86	3,492,300	-0.27(-1.28%)
Jan 18, 2006	20.93	21.18	20.90	21.13	4,195,413	+0.15(+0.69%)
Jan 17, 2006	20.90	21.07	20.82	20.98	3,385,663	+0.05(+0.23%)
Jan 13, 2006	21.05	21.16	20.83	20.93	1,537,716	-0.12(-0.59%)
Jan 12, 2006	21.24	21.34	20.99	21.06	2,523,895	-0.29(-1.36%)
Jan 11, 2006	21.28	21.49	21.20	21.35	3,812,068	+0.17(+0.78%)
Jan 10, 2006	21.07	21.19	20.93	21.18	3,962,632	+0.09(+0.43%)
Jan 09, 2006	21.01	21.18	20.92	21.09	4,483,537	+0.06(+0.26%)
Jan 06, 2006	21.28	21.32	20.76	21.04	3,393,610	-0.13(-0.62%)
Jan 05, 2006	21.25	21.45	21.13	21.17	3,277,147	-0.10(-0.46%)
Jan 04, 2006	21.40	21.44	21.11	21.27	3,027,460	-0.33(-1.54%)
Jan 03, 2006	21.16	21.60	20.90	21.60	4,610,403	+0.71(+3.38%)
Dec 30, 2005	20.75	20.96	20.74	20.89	2,122,343	+0.15(+0.70%)
Dec 29, 2005	20.76	20.90	20.67	20.75	1,953,573	-0.01(-0.07%)
Dec 28, 2005	20.82	20.91	20.70	20.76	2,572,878	-0.05(-0.23%)
Dec 27, 2005	20.90	20.97	20.76	20.81	2,043,015	+0.03(+0.17%)
Dec 23, 2005	20.93	20.93	20.63	20.78	2,654,374	-0.12(-0.60%)
Dec 22, 2005	21.07	21.31	20.88	20.90	2,002,267	-0.17(-0.82%)
Dec 21, 2005	20.97	21.15	20.87	21.07	1,757,637	+0.21(+1.03%)
Dec 20, 2005	21.01	21.11	20.80	20.86	1,545,085	-0.15(-0.72%)
Dec 19, 2005	21.16	21.33	20.94	21.01	1,697,672	-0.19(-0.91%)
Dec 16, 2005	21.10	21.59	21.16	21.20	3,912,348	+0.11(+0.53%)
Dec 15, 2005	21.02	21.31	20.98	21.09	3,247,237	+0.08(+0.36%)
Dec 14, 2005	20.93	21.29	20.82	21.02	2,251,810	+0.03(+0.16%)
Dec 13, 2005	20.31	21.01	20.24	20.98	3,896,598	+0.68(+3.34%)
Dec 12, 2005	20.46	20.59	20.24	20.31	2,600,622	-0.12(-0.61%)
Dec 09, 2005	20.32	20.69	20.32	20.43	2,395,728	+0.05(+0.24%)
Dec 08, 2005	20.67	20.67	20.29	20.38	3,743,433	-0.29(-1.41%)
Dec 07, 2005	20.88	20.96	20.57	20.67	2,530,397	-0.23(-1.09%)
Dec 06, 2005	20.91	21.19	20.90	20.90	3,102,886	+0.07(+0.33%)
Dec 05, 2005	21.02	21.12	20.75	20.83	3,157,361	-0.23(-1.08%)
Dec 02, 2005	20.87	21.11	20.75	21.06	1,781,768	+0.12(+0.56%)
Dec 01, 2005	20.72	20.96	20.72	20.94	3,067,774	+0.34(+1.65%)
Nov 30, 2005	20.80	20.95	20.58	20.60	4,347,567	-0.19(-0.93%)
Nov 29, 2005	20.78	21.20	20.59	20.80	5,153,127	+0.03(+0.13%)
Nov 28, 2005	21.37	21.40	20.76	20.77	3,711,933	-0.53(-2.47%)
Nov 25, 2005	21.44	21.44	21.25	21.29	1,365,333	+0.06(+0.26%)
Nov 23, 2005	21.03	21.40	20.93	21.24	3,416,152	+0.33(+1.56%)
Nov 22, 2005	20.77	20.98	20.62	20.91	3,271,223	+0.12(+0.60%)
Nov 21, 2005	20.69	20.79	20.55	20.79	2,210,340	+0.15(+0.74%)
Nov 18, 2005	20.46	20.78	20.44	20.64	3,116,324	+0.17(+0.85%)
Nov 17, 2005	19.90	20.53	19.87	20.46	2,806,382	+0.52(+2.60%)
Nov 16, 2005	20.10	20.21	19.82	19.95	2,779,217	-0.11(-0.55%)
Nov 15, 2005	20.40	20.40	19.95	20.06	2,383,156	-0.33(-1.63%)
Nov 14, 2005	20.21	20.49	20.06	20.39	4,310,576	+0.26(+1.27%)
Nov 11, 2005	20.17	20.22	20.02	20.13	2,945,531	-0.08(-0.38%)
Nov 10, 2005	20.01	20.36	19.97	20.21	3,255,762	+0.19(+0.93%)
Nov 09, 2005	19.91	20.20	19.90	20.02	3,433,346	+0.12(+0.59%)
Nov 08, 2005	19.41	20.18	19.38	19.90	5,534,160	-0.50(-2.44%)
Nov 07, 2005	20.01	20.51	20.06	20.40	2,802,626	+0.39(+1.97%)
Nov 04, 2005	19.74	20.06	19.72	20.01	3,678,988	+0.36(+1.83%)
Nov 03, 2005	19.31	19.76	19.41	19.65	5,961,865	+0.34(+1.76%)
Nov 02, 2005	18.94	19.52	18.79	19.31	9,284,096	+0.37(+1.94%)
Nov 01, 2005	19.38	19.90	18.88	18.94	12,658,922	-0.78(-3.97%)
Oct 31, 2005	19.81	20.15	19.62	19.72	6,324,404	-0.03(-0.18%)
Oct 28, 2005	19.38	19.76	19.27	19.76	5,178,124	+0.50(+2.59%)
Oct 27, 2005	19.45	19.67	19.25	19.26	4,748,107	-0.12(-0.64%)
Oct 26, 2005	19.69	19.73	19.38	19.38	4,309,420	-0.30(-1.55%)
Oct 25, 2005	19.72	19.78	19.49	19.69	3,628,415	-0.05(-0.25%)
Oct 24, 2005	19.59	19.99	19.59	19.74	3,585,789	+0.28(+1.42%)
Oct 21, 2005	19.67	19.86	19.36	19.46	4,343,665	-0.11(-0.57%)
Oct 20, 2005	19.85	19.90	19.45	19.57	4,904,017	-0.36(-1.81%)
Oct 19, 2005	19.64	19.97	19.23	19.93	7,367,802	+0.18(+0.91%)
Oct 18, 2005	20.28	20.29	19.68	19.75	6,676,682	-0.71(-3.45%)
Oct 17, 2005	20.35	20.76	20.21	20.46	2,020,618	+0.09(+0.44%)
Oct 14, 2005	19.96	20.40	20.01	20.37	2,706,970	+0.42(+2.08%)
Oct 13, 2005	19.90	20.13	19.61	19.95	3,866,109	+0.03(+0.17%)
Oct 12, 2005	20.09	20.39	19.83	19.92	3,084,535	-0.17(-0.86%)
Oct 11, 2005	20.26	20.67	20.06	20.09	3,757,738	-0.17(-0.85%)
Oct 10, 2005	20.39	20.39	20.10	20.26	2,676,337	-0.12(-0.58%)
Oct 07, 2005	20.14	20.63	20.14	20.38	3,419,186	+0.28(+1.41%)
Oct 06, 2005	20.18	20.37	19.85	20.10	3,272,957	-0.06(-0.27%)
Oct 05, 2005	20.65	20.66	20.15	20.15	3,439,849	-0.64(-3.10%)
Oct 04, 2005	21.25	21.28	20.73	20.80	3,570,617	-0.45(-2.12%)
Oct 03, 2005	21.10	21.41	21.05	21.25	2,779,506	+0.01(+0.06%)
Sep 30, 2005	21.07	21.25	20.84	21.23	3,646,188	+0.17(+0.79%)
Sep 29, 2005	20.92	21.31	20.76	21.07	4,534,688	+0.11(+0.53%)
Sep 28, 2005	21.29	21.45	20.80	20.96	3,993,698	-0.33(-1.53%)
Sep 27, 2005	20.97	21.36	20.78	21.28	5,160,496	+0.32(+1.52%)
Sep 26, 2005	20.64	21.05	20.64	20.96	4,004,391	+0.37(+1.78%)
Sep 23, 2005	20.60	20.75	20.43	20.60	3,006,075	-0.09(-0.43%)
Sep 22, 2005	20.35	20.79	20.35	20.69	4,851,421	+0.26(+1.29%)
Sep 21, 2005	20.60	20.61	20.37	20.42	4,504,055	-0.17(-0.81%)
Sep 20, 2005	20.59	20.95	20.49	20.59	4,774,550	-0.27(-1.29%)
Sep 19, 2005	20.93	21.04	20.62	20.86	4,166,081	-0.01(-0.07%)
Sep 16, 2005	21.00	21.04	20.73	20.87	3,842,267	-0.10(-0.46%)
Sep 15, 2005	21.05	21.25	20.96	20.97	3,105,632	-0.07(-0.33%)
Sep 14, 2005	21.10	21.18	20.98	21.04	2,778,495	-0.08(-0.36%)
Sep 13, 2005	21.16	21.30	21.09	21.11	2,921,978	-0.20(-0.94%)
Sep 12, 2005	21.47	21.49	21.07	21.32	2,946,254	-0.15(-0.71%)
Sep 09, 2005	21.37	21.65	21.36	21.47	2,009,926	+0.18(+0.85%)
Sep 08, 2005	21.82	21.83	21.23	21.29	3,675,665	-0.53(-2.44%)
Sep 07, 2005	21.60	21.83	21.52	21.82	3,067,052	+0.37(+1.71%)
Sep 06, 2005	21.49	21.71	21.43	21.45	2,571,578	+0.14(+0.65%)
Sep 02, 2005	21.25	21.47	21.02	21.32	3,550,965	+0.03(+0.13%)
Sep 01, 2005	21.18	21.42	21.01	21.29	3,590,557	+0.06(+0.26%)
Aug 31, 2005	20.69	21.25	20.67	21.23	4,668,924	+0.48(+2.34%)
Aug 30, 2005	20.65	20.93	20.58	20.75	3,451,553	+0.10(+0.47%)
Aug 29, 2005	20.62	20.75	20.33	20.65	2,858,112	+0.03(+0.17%)
Aug 26, 2005	20.79	20.95	20.51	20.62	2,430,262	-0.17(-0.83%)
Aug 25, 2005	20.90	21.09	20.75	20.79	2,722,142	-0.04(-0.20%)
Aug 24, 2005	20.86	21.18	20.75	20.83	3,235,966	-0.11(-0.53%)
Aug 23, 2005	21.28	21.33	20.87	20.94	3,091,616	-0.42(-1.98%)
Aug 22, 2005	21.33	21.54	21.21	21.36	2,021,919	+0.06(+0.26%)
Aug 19, 2005	21.61	21.61	21.22	21.31	2,682,261	-0.15(-0.68%)
Aug 18, 2005	21.41	21.59	21.34	21.45	2,097,779	+0.00(+0.00%)
Aug 17, 2005	21.50	21.60	21.45	21.45	3,248,248	-0.11(-0.51%)
Aug 16, 2005	21.74	21.95	21.56	21.56	2,920,100	-0.24(-1.08%)
Aug 15, 2005	21.65	21.88	21.47	21.80	2,598,743	+0.08(+0.35%)
Aug 12, 2005	21.73	21.80	21.52	21.72	1,385,274	-0.11(-0.51%)
Aug 11, 2005	21.59	21.86	21.55	21.83	2,261,925	+0.24(+1.12%)
Aug 10, 2005	21.65	21.86	21.47	21.59	2,585,161	-0.06(-0.26%)
Aug 09, 2005	21.59	21.83	21.59	21.65	2,714,628	+0.03(+0.16%)
Aug 08, 2005	21.74	21.85	21.45	21.61	3,157,361	-0.12(-0.54%)
Aug 05, 2005	21.96	22.04	21.61	21.73	2,743,094	-0.23(-1.04%)
Aug 04, 2005	22.15	22.25	21.77	21.96	4,350,890	-0.28(-1.28%)
Aug 03, 2005	22.25	22.48	22.15	22.24	4,890,579	+0.13(+0.59%)
Aug 02, 2005	22.32	22.98	22.08	22.11	10,824,269	-1.16(-4.97%)
Aug 01, 2005	23.58	23.74	23.27	23.27	3,008,531	-0.20(-0.86%)
Jul 29, 2005	23.88	23.99	23.46	23.47	2,249,354	-0.51(-2.14%)
Jul 28, 2005	23.66	24.01	23.66	23.98	2,242,996	+0.35(+1.46%)
Jul 27, 2005	23.50	23.68	23.42	23.63	2,082,607	+0.15(+0.62%)
Jul 26, 2005	23.24	23.56	23.13	23.49	3,647,055	+0.28(+1.19%)
Jul 25, 2005	23.35	23.46	23.21	23.21	2,844,963	-0.21(-0.89%)
Jul 22, 2005	23.15	23.48	23.15	23.42	2,770,837	+0.28(+1.23%)
Jul 21, 2005	23.15	23.35	23.07	23.14	3,314,427	-0.08(-0.33%)
Jul 20, 2005	22.85	23.25	22.75	23.21	2,903,772	+0.37(+1.61%)
Jul 19, 2005	22.61	22.99	22.46	22.85	3,138,288	+0.31(+1.38%)
Jul 18, 2005	22.51	22.67	22.38	22.53	2,209,040	+0.02(+0.09%)
Jul 15, 2005	22.50	22.63	22.42	22.51	1,876,412	+0.02(+0.09%)
Jul 14, 2005	22.49	22.62	22.28	22.49	4,581,938	+0.06(+0.25%)
Jul 13, 2005	22.28	22.48	22.24	22.44	1,788,559	+0.16(+0.71%)
Jul 12, 2005	22.33	22.48	22.21	22.28	1,920,483	+0.01(+0.06%)
Jul 11, 2005	22.31	22.42	22.18	22.26	2,942,352	+0.08(+0.37%)
Jul 08, 2005	21.94	22.23	21.70	22.18	2,689,486	+0.19(+0.85%)
Jul 07, 2005	21.46	21.99	21.26	21.99	2,281,287	+0.27(+1.24%)
Jul 06, 2005	21.72	21.74	21.58	21.72	2,567,677	-0.14(-0.63%)
Jul 05, 2005	21.52	21.87	21.52	21.86	4,477,179	+0.10(+0.48%)
Jul 01, 2005	21.97	22.17	21.68	21.76	3,299,978	-0.22(-1.01%)
Jun 30, 2005	22.01	22.14	21.77	21.98	3,475,395	-0.19(-0.84%)
Jun 29, 2005	22.63	22.63	22.12	22.17	3,085,402	-0.43(-1.90%)
Jun 28, 2005	22.44	22.71	22.38	22.60	2,977,609	+0.50(+2.25%)
Jun 27, 2005	21.99	22.24	21.99	22.10	1,735,674	+0.16(+0.73%)
Jun 24, 2005	22.35	22.42	21.80	21.94	4,739,582	-0.42(-1.86%)
Jun 23, 2005	22.98	22.98	22.35	22.35	3,918,994	-0.62(-2.71%)
Jun 22, 2005	23.13	23.29	22.65	22.98	1,625,424	-0.12(-0.54%)
Jun 21, 2005	23.05	23.18	22.94	23.10	2,595,275	+0.09(+0.39%)
Jun 20, 2005	23.12	23.16	22.94	23.01	2,035,212	-0.28(-1.22%)
Jun 17, 2005	23.24	23.39	23.15	23.29	4,314,188	+0.37(+1.63%)
Jun 16, 2005	22.65	22.99	22.56	22.92	2,883,398	+0.20(+0.88%)
Jun 15, 2005	22.59	22.77	22.47	22.72	1,896,064	+0.13(+0.58%)
Jun 14, 2005	22.56	22.76	22.53	22.59	1,657,502	-0.01(-0.06%)
Jun 13, 2005	22.40	22.69	22.31	22.60	1,423,998	+0.11(+0.49%)
Jun 10, 2005	22.67	22.80	22.37	22.49	1,451,741	-0.10(-0.46%)
Jun 09, 2005	22.56	22.80	22.35	22.60	2,542,823	+0.06(+0.28%)
Jun 08, 2005	22.93	22.95	22.40	22.53	2,293,859	-0.39(-1.69%)
Jun 07, 2005	22.67	23.18	22.56	22.92	3,364,278	+0.36(+1.60%)
Jun 06, 2005	22.28	22.61	22.28	22.56	1,383,684	+0.16(+0.71%)
Jun 03, 2005	22.65	22.77	22.28	22.40	1,552,310	-0.28(-1.25%)
Jun 02, 2005	22.46	22.74	22.36	22.69	2,900,160	+0.34(+1.52%)
Jun 01, 2005	22.15	22.56	22.04	22.35	3,168,198	+0.19(+0.84%)
May 31, 2005	22.40	22.49	22.04	22.16	4,129,524	-0.25(-1.11%)
May 27, 2005	22.42	22.48	22.27	22.41	1,293,808	+0.09(+0.40%)
May 26, 2005	22.18	22.40	22.16	22.32	2,866,348	+0.24(+1.10%)
May 25, 2005	22.14	22.28	22.01	22.08	1,226,763	-0.07(-0.31%)
May 24, 2005	22.48	22.49	22.04	22.15	2,208,895	-0.33(-1.48%)
May 23, 2005	22.10	22.49	22.06	22.48	2,126,678	+0.37(+1.69%)
May 20, 2005	22.13	22.22	22.01	22.10	1,965,132	+0.03(+0.13%)
May 19, 2005	22.15	22.44	22.01	22.08	2,425,782	+0.06(+0.25%)
May 18, 2005	21.71	22.19	21.71	22.02	3,213,281	+0.60(+2.81%)
May 17, 2005	21.00	21.44	21.00	21.42	2,783,552	+0.44(+2.11%)
May 16, 2005	20.78	21.09	20.75	20.98	3,185,248	+0.20(+0.97%)
May 13, 2005	21.01	21.04	20.46	20.78	3,601,394	-0.17(-0.83%)
May 12, 2005	21.16	21.21	20.84	20.95	3,576,686	-0.21(-1.01%)
May 11, 2005	21.20	21.35	20.98	21.16	2,692,376	+0.06(+0.30%)
May 10, 2005	21.36	21.41	21.00	21.10	3,634,050	-0.26(-1.20%)
May 09, 2005	21.36	21.42	21.18	21.36	2,987,290	+0.09(+0.42%)
May 06, 2005	21.25	21.42	21.07	21.27	6,327,438	+0.13(+0.62%)
May 05, 2005	20.93	21.38	20.90	21.14	4,531,798	+0.21(+1.03%)
May 04, 2005	20.67	21.00	20.66	20.92	5,573,607	+0.24(+1.14%)
May 03, 2005	21.21	21.36	20.67	20.69	13,079,258	-1.46(-6.59%)

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.