Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.69	29.22	28.69	29.01	6,541,176	+0.44(+1.56%)
Apr 27, 2006	28.19	28.60	28.13	28.57	3,098,048	+0.38(+1.33%)
Apr 26, 2006	28.02	28.34	27.94	28.19	2,092,499	+0.28(+1.01%)
Apr 25, 2006	27.94	27.99	27.83	27.91	2,001,202	-0.01(-0.04%)
Apr 24, 2006	27.63	27.93	27.59	27.92	1,876,386	+0.23(+0.84%)
Apr 21, 2006	27.72	27.81	27.57	27.69	1,059,018	+0.09(+0.34%)
Apr 20, 2006	27.60	27.70	27.45	27.60	1,372,494	+0.08(+0.30%)
Apr 19, 2006	27.21	27.55	27.21	27.52	1,711,827	+0.36(+1.34%)
Apr 18, 2006	27.10	27.29	27.04	27.15	1,699,058	+0.09(+0.35%)
Apr 17, 2006	27.10	27.25	26.98	27.06	1,321,419	+0.05(+0.19%)
Apr 13, 2006	27.07	27.26	26.98	27.01	1,351,585	-0.06(-0.23%)
Apr 12, 2006	27.25	27.29	27.02	27.07	4,305,824	-0.36(-1.30%)
Apr 11, 2006	27.48	27.57	27.32	27.43	1,601,376	-0.13(-0.48%)
Apr 10, 2006	27.59	27.70	27.50	27.56	1,308,331	+0.06(+0.21%)
Apr 07, 2006	27.63	27.67	27.47	27.50	1,812,861	-0.13(-0.45%)
Apr 06, 2006	27.70	27.86	27.60	27.63	1,911,660	-0.11(-0.38%)
Apr 05, 2006	27.70	27.88	27.70	27.74	1,978,377	+0.16(+0.57%)
Apr 04, 2006	27.62	27.74	27.57	27.58	1,242,730	+0.00(+0.00%)
Apr 03, 2006	27.59	27.83	27.52	27.58	1,630,745	-0.01(-0.05%)
Mar 31, 2006	27.75	27.81	27.55	27.59	1,936,719	-0.09(-0.32%)
Mar 30, 2006	27.68	27.81	27.57	27.68	1,027,894	-0.03(-0.09%)
Mar 29, 2006	27.54	27.96	27.48	27.70	3,161,573	+0.24(+0.89%)
Mar 28, 2006	27.89	28.36	27.44	27.46	2,866,931	-0.50(-1.79%)
Mar 27, 2006	28.12	28.18	27.89	27.96	1,269,066	-0.22(-0.78%)
Mar 24, 2006	28.68	28.68	28.01	28.18	1,172,182	-0.01(-0.04%)
Mar 23, 2006	28.36	28.43	28.08	28.19	1,334,666	-0.25(-0.88%)
Mar 22, 2006	28.33	28.45	28.27	28.44	1,130,684	+0.15(+0.53%)
Mar 21, 2006	28.49	28.53	28.26	28.29	1,812,861	-0.08(-0.29%)
Mar 20, 2006	28.50	28.53	28.33	28.38	928,935	-0.12(-0.42%)
Mar 17, 2006	28.48	28.49	28.24	28.49	2,904,759	+0.18(+0.62%)
Mar 16, 2006	28.65	28.65	28.09	28.32	2,902,684	-0.31(-1.09%)
Mar 15, 2006	28.48	28.68	28.29	28.63	2,977,223	+0.08(+0.26%)
Mar 14, 2006	28.39	28.57	28.36	28.56	2,578,674	+0.17(+0.60%)
Mar 13, 2006	28.36	28.45	28.22	28.39	2,054,033	+0.02(+0.07%)
Mar 10, 2006	28.22	28.37	28.16	28.37	1,566,741	+0.09(+0.31%)
Mar 09, 2006	28.17	28.33	28.17	28.28	2,066,163	+0.12(+0.42%)
Mar 08, 2006	27.90	28.34	27.88	28.16	3,663,550	+0.28(+1.01%)
Mar 07, 2006	27.70	27.92	27.67	27.88	2,148,523	+0.20(+0.72%)
Mar 06, 2006	27.70	27.88	27.64	27.68	1,530,509	-0.03(-0.11%)
Mar 03, 2006	27.74	27.83	27.64	27.71	1,343,126	-0.03(-0.09%)
Mar 02, 2006	27.77	27.77	27.59	27.74	1,239,538	-0.03(-0.11%)
Mar 01, 2006	27.72	27.85	27.70	27.77	1,258,213	+0.01(+0.02%)
Feb 28, 2006	27.93	27.93	27.66	27.76	1,686,768	-0.17(-0.61%)
Feb 27, 2006	27.96	28.12	27.89	27.93	1,870,321	-0.22(-0.78%)
Feb 24, 2006	28.29	28.29	28.07	28.15	1,631,543	-0.11(-0.38%)
Feb 23, 2006	28.19	28.34	28.17	28.26	2,655,128	+0.09(+0.31%)
Feb 22, 2006	28.07	28.17	27.97	28.17	2,648,105	+0.13(+0.47%)
Feb 21, 2006	27.99	28.16	27.94	28.04	2,864,218	+0.16(+0.56%)
Feb 17, 2006	27.77	27.94	27.77	27.88	3,522,134	+0.04(+0.14%)
Feb 16, 2006	27.55	27.91	27.50	27.84	5,193,261	+0.41(+1.51%)
Feb 15, 2006	26.97	27.46	26.94	27.43	2,905,877	+0.43(+1.58%)
Feb 14, 2006	26.97	27.12	26.88	27.00	2,556,967	+0.09(+0.35%)
Feb 13, 2006	26.95	27.00	26.83	26.91	1,484,860	-0.04(-0.14%)
Feb 10, 2006	26.92	27.05	26.84	26.95	2,363,838	+0.05(+0.19%)
Feb 09, 2006	26.79	26.98	26.74	26.90	1,986,198	+0.18(+0.68%)
Feb 08, 2006	26.81	26.88	26.57	26.71	2,622,408	-0.03(-0.12%)
Feb 07, 2006	26.90	26.96	26.65	26.75	2,364,317	-0.25(-0.93%)
Feb 06, 2006	27.12	27.25	26.94	27.00	3,524,209	-0.13(-0.46%)
Feb 03, 2006	27.40	27.44	26.98	27.12	1,951,243	-0.27(-0.98%)
Feb 02, 2006	27.42	27.58	27.29	27.39	2,067,281	+0.03(+0.11%)
Feb 01, 2006	27.03	27.60	27.00	27.36	4,837,169	+0.48(+1.79%)
Jan 31, 2006	27.44	27.55	26.71	26.88	5,210,020	-0.49(-1.79%)
Jan 30, 2006	27.29	27.51	27.27	27.37	1,526,838	-0.04(-0.16%)
Jan 27, 2006	27.35	27.52	27.19	27.41	1,652,611	+0.06(+0.23%)
Jan 26, 2006	27.26	27.44	27.28	27.35	1,730,023	+0.09(+0.34%)
Jan 25, 2006	27.10	27.31	27.06	27.25	2,866,612	+0.23(+0.83%)
Jan 24, 2006	27.09	27.23	26.97	27.03	1,032,044	+0.01(+0.02%)
Jan 23, 2006	27.15	27.15	26.88	27.02	2,145,969	-0.13(-0.46%)
Jan 20, 2006	27.45	27.49	27.10	27.15	1,589,565	-0.30(-1.10%)
Jan 19, 2006	27.42	27.72	27.41	27.45	1,734,651	+0.04(+0.14%)
Jan 18, 2006	27.38	27.62	27.38	27.41	1,517,580	+0.00(+0.00%)
Jan 17, 2006	27.29	27.65	27.29	27.41	2,234,393	-0.01(-0.02%)
Jan 13, 2006	27.65	27.75	27.39	27.42	1,794,665	-0.14(-0.50%)
Jan 12, 2006	27.80	27.84	27.39	27.55	2,528,237	-0.13(-0.48%)
Jan 11, 2006	28.03	28.03	27.62	27.69	1,766,893	-0.18(-0.65%)
Jan 10, 2006	28.01	28.09	27.86	27.87	1,701,931	-0.08(-0.29%)
Jan 09, 2006	27.86	27.97	27.82	27.95	1,866,969	+0.13(+0.47%)
Jan 06, 2006	27.76	27.88	27.70	27.82	1,621,647	+0.09(+0.32%)
Jan 05, 2006	27.60	27.77	27.57	27.73	2,216,996	+0.10(+0.36%)
Jan 04, 2006	27.57	27.66	27.46	27.63	3,105,709	+0.24(+0.87%)
Jan 03, 2006	27.54	27.57	27.25	27.39	3,292,614	+0.31(+1.16%)
Dec 30, 2005	27.24	27.25	27.08	27.08	1,328,920	-0.16(-0.60%)
Dec 29, 2005	27.32	27.39	27.18	27.24	1,839,037	-0.18(-0.66%)
Dec 28, 2005	27.47	27.56	27.32	27.42	1,867,767	-0.04(-0.16%)
Dec 27, 2005	27.64	27.64	27.39	27.47	1,818,766	-0.18(-0.66%)
Dec 23, 2005	27.79	27.88	27.48	27.65	1,418,941	-0.14(-0.52%)
Dec 22, 2005	27.69	27.91	27.67	27.79	1,846,858	+0.11(+0.38%)
Dec 21, 2005	28.02	28.12	27.68	27.69	1,548,705	-0.23(-0.81%)
Dec 20, 2005	27.86	28.01	27.62	27.91	2,159,057	+0.12(+0.43%)
Dec 19, 2005	27.93	27.94	27.72	27.79	1,137,706	-0.17(-0.60%)
Dec 16, 2005	27.84	28.06	27.81	27.96	2,711,949	+0.13(+0.45%)
Dec 15, 2005	27.85	28.01	27.76	27.84	2,030,251	-0.01(-0.02%)
Dec 14, 2005	27.54	28.02	27.53	27.84	2,671,887	+0.33(+1.18%)
Dec 13, 2005	27.44	27.69	27.30	27.52	3,660,198	+0.04(+0.16%)
Dec 12, 2005	27.57	27.58	27.34	27.47	2,469,181	-0.03(-0.09%)
Dec 09, 2005	27.51	27.63	27.47	27.50	1,183,355	-0.01(-0.05%)
Dec 08, 2005	27.54	27.59	27.43	27.51	949,206	+0.05(+0.18%)
Dec 07, 2005	27.62	27.69	27.42	27.46	2,113,249	-0.24(-0.86%)
Dec 06, 2005	27.79	27.80	27.65	27.70	1,722,521	-0.09(-0.32%)
Dec 05, 2005	27.92	27.92	27.64	27.79	1,816,372	-0.13(-0.47%)
Dec 02, 2005	27.88	27.99	27.16	27.92	1,659,315	+0.08(+0.27%)
Dec 01, 2005	27.74	27.94	27.67	27.84	2,064,088	+0.23(+0.84%)
Nov 30, 2005	28.17	28.29	27.56	27.61	4,132,327	-0.61(-2.18%)
Nov 29, 2005	28.27	28.38	28.19	28.22	2,283,873	-0.12(-0.42%)
Nov 28, 2005	28.27	28.37	28.23	28.34	2,125,698	+0.04(+0.13%)
Nov 25, 2005	28.36	28.38	28.19	28.31	456,168	+0.02(+0.07%)
Nov 23, 2005	28.19	28.33	28.07	28.29	1,979,335	+0.09(+0.33%)
Nov 22, 2005	28.10	28.23	28.09	28.19	2,415,711	+0.09(+0.33%)
Nov 21, 2005	27.89	28.19	27.89	28.10	1,980,771	+0.18(+0.63%)
Nov 18, 2005	27.93	27.99	27.79	27.92	1,995,456	+0.20(+0.72%)
Nov 17, 2005	27.73	27.75	27.50	27.72	2,827,986	+0.17(+0.61%)
Nov 16, 2005	27.86	27.87	27.55	27.55	1,931,132	-0.24(-0.86%)
Nov 15, 2005	28.01	28.04	27.69	27.79	2,177,093	-0.21(-0.76%)
Nov 14, 2005	28.08	28.10	27.91	28.01	1,406,491	-0.11(-0.38%)
Nov 11, 2005	28.04	28.16	27.79	28.11	991,982	+0.03(+0.09%)
Nov 10, 2005	27.72	28.13	27.65	28.09	2,023,068	+0.42(+1.52%)
Nov 09, 2005	27.42	27.73	27.42	27.67	1,790,196	+0.13(+0.48%)
Nov 08, 2005	27.64	27.64	27.47	27.54	1,529,871	-0.11(-0.39%)
Nov 07, 2005	27.50	27.79	27.52	27.64	1,912,937	+0.14(+0.50%)
Nov 04, 2005	27.60	27.67	27.49	27.50	2,494,878	-0.09(-0.34%)
Nov 03, 2005	27.78	27.78	27.44	27.60	2,995,897	-0.12(-0.43%)
Nov 02, 2005	27.84	27.85	27.57	27.72	3,341,774	-0.28(-1.01%)
Nov 01, 2005	27.67	28.09	27.67	28.00	5,034,448	+0.33(+1.18%)
Oct 31, 2005	28.19	28.35	27.25	27.67	11,622,390	-1.43(-4.93%)
Oct 28, 2005	28.95	29.15	28.89	29.11	1,727,788	+0.37(+1.29%)
Oct 27, 2005	28.91	28.92	28.66	28.74	1,210,489	-0.16(-0.56%)
Oct 26, 2005	29.11	29.26	28.85	28.90	2,113,727	-0.16(-0.56%)
Oct 25, 2005	28.98	29.10	28.73	29.06	1,230,600	+0.01(+0.04%)
Oct 24, 2005	28.92	29.13	28.82	29.05	1,284,389	+0.18(+0.61%)
Oct 21, 2005	28.74	28.90	28.59	28.88	2,405,177	+0.25(+0.88%)
Oct 20, 2005	28.78	28.90	28.56	28.63	1,653,888	-0.25(-0.87%)
Oct 19, 2005	28.77	28.88	28.48	28.88	1,478,635	+0.03(+0.09%)
Oct 18, 2005	28.83	29.07	28.74	28.85	1,432,348	+0.03(+0.11%)
Oct 17, 2005	28.76	28.85	28.57	28.82	1,716,296	+0.12(+0.41%)
Oct 14, 2005	28.56	28.80	28.35	28.70	1,640,641	+0.14(+0.50%)
Oct 13, 2005	28.51	28.78	28.40	28.56	1,840,314	-0.07(-0.24%)
Oct 12, 2005	28.84	28.91	28.57	28.63	1,392,924	-0.01(-0.04%)
Oct 11, 2005	28.60	28.77	28.59	28.64	1,337,859	+0.04(+0.15%)
Oct 10, 2005	28.70	28.93	28.48	28.59	1,572,646	+0.02(+0.07%)
Oct 07, 2005	28.83	28.83	28.38	28.58	1,333,868	-0.13(-0.46%)
Oct 06, 2005	28.78	28.87	28.56	28.71	1,983,804	+0.03(+0.11%)
Oct 05, 2005	28.83	28.88	28.68	28.68	1,415,589	-0.21(-0.74%)
Oct 04, 2005	29.02	29.24	28.89	28.89	1,776,150	-0.05(-0.17%)
Oct 03, 2005	28.86	29.00	28.78	28.94	1,851,646	+0.04(+0.13%)
Sep 30, 2005	28.66	29.44	28.80	28.90	2,864,058	+0.24(+0.83%)
Sep 29, 2005	28.51	28.69	28.31	28.66	2,319,785	+0.24(+0.84%)
Sep 28, 2005	28.39	28.90	28.33	28.43	1,628,510	+0.04(+0.13%)
Sep 27, 2005	27.87	28.61	27.78	28.39	4,018,365	+0.68(+2.44%)
Sep 26, 2005	27.90	28.04	27.69	27.71	3,576,881	+0.11(+0.39%)
Sep 23, 2005	27.57	27.66	27.39	27.60	2,100,639	+0.14(+0.52%)
Sep 22, 2005	27.62	27.75	27.20	27.46	2,582,026	-0.05(-0.18%)
Sep 21, 2005	27.81	27.85	27.47	27.51	2,844,746	-0.46(-1.66%)
Sep 20, 2005	28.04	28.08	27.86	27.97	2,457,529	-0.01(-0.04%)
Sep 19, 2005	27.99	28.19	27.87	27.99	2,839,638	-0.21(-0.73%)
Sep 16, 2005	28.51	28.69	28.18	28.19	13,021,221	-0.31(-1.10%)
Sep 15, 2005	28.44	28.51	28.25	28.51	2,626,238	+0.09(+0.31%)
Sep 14, 2005	28.44	28.54	28.36	28.42	2,669,333	+0.04(+0.13%)
Sep 13, 2005	28.46	28.46	28.15	28.38	1,963,533	-0.07(-0.24%)
Sep 12, 2005	28.67	28.69	28.36	28.45	1,718,531	-0.26(-0.92%)
Sep 09, 2005	28.60	28.76	28.49	28.71	1,085,035	+0.20(+0.70%)
Sep 08, 2005	28.63	28.76	28.46	28.51	1,201,870	-0.22(-0.76%)
Sep 07, 2005	28.70	28.75	28.58	28.73	1,419,579	+0.04(+0.13%)
Sep 06, 2005	28.49	28.78	28.39	28.69	1,387,019	+0.39(+1.39%)
Sep 02, 2005	28.31	28.42	28.20	28.30	1,191,495	+0.01(+0.04%)
Sep 01, 2005	28.24	28.71	28.21	28.29	1,342,008	-0.11(-0.40%)
Aug 31, 2005	28.14	28.44	27.87	28.40	1,357,331	+0.26(+0.94%)
Aug 30, 2005	28.27	28.27	27.94	28.14	1,558,281	-0.33(-1.14%)
Aug 29, 2005	28.31	28.50	28.26	28.46	1,282,314	+0.17(+0.60%)
Aug 26, 2005	28.23	28.49	28.21	28.29	1,716,456	-0.03(-0.09%)
Aug 25, 2005	28.38	28.51	28.21	28.32	1,745,824	-0.01(-0.04%)
Aug 24, 2005	28.51	28.56	28.30	28.33	1,402,501	-0.16(-0.57%)
Aug 23, 2005	28.69	28.74	28.46	28.49	877,860	-0.17(-0.59%)
Aug 22, 2005	28.68	28.83	28.51	28.66	1,664,742	+0.01(+0.02%)
Aug 19, 2005	28.73	28.82	28.59	28.66	1,201,551	+0.08(+0.26%)
Aug 18, 2005	28.58	28.68	28.56	28.58	1,562,112	+0.04(+0.13%)
Aug 17, 2005	28.46	28.66	28.40	28.54	2,093,297	+0.14(+0.51%)
Aug 16, 2005	28.82	29.05	28.31	28.40	2,883,052	-0.17(-0.59%)
Aug 15, 2005	28.47	28.58	28.30	28.57	884,563	+0.19(+0.66%)
Aug 12, 2005	28.56	28.66	28.32	28.38	1,452,300	-0.18(-0.64%)
Aug 11, 2005	28.44	28.56	28.21	28.56	1,068,754	+0.14(+0.51%)
Aug 10, 2005	28.31	28.65	28.30	28.42	1,328,122	+0.22(+0.78%)
Aug 09, 2005	28.20	28.34	28.14	28.20	1,036,832	+0.09(+0.33%)
Aug 08, 2005	28.16	28.35	28.07	28.11	1,123,022	+0.02(+0.09%)
Aug 05, 2005	28.20	28.31	27.98	28.08	1,665,859	-0.22(-0.77%)
Aug 04, 2005	28.40	28.41	28.17	28.30	1,004,750	-0.18(-0.64%)
Aug 03, 2005	28.42	28.54	28.33	28.48	1,011,135	-0.02(-0.07%)
Aug 02, 2005	28.17	28.54	27.99	28.50	1,425,485	+0.31(+1.09%)
Aug 01, 2005	28.35	28.49	28.17	28.19	1,280,877	-0.19(-0.68%)
Jul 29, 2005	28.66	28.78	28.35	28.39	1,564,346	-0.35(-1.22%)
Jul 28, 2005	28.31	28.76	28.22	28.74	2,167,676	+0.63(+2.23%)
Jul 27, 2005	28.19	28.46	28.10	28.11	2,122,506	+0.26(+0.92%)
Jul 26, 2005	27.82	28.08	27.69	27.86	2,632,782	+0.04(+0.14%)
Jul 25, 2005	27.87	28.00	27.80	27.82	952,877	-0.06(-0.20%)
Jul 22, 2005	27.94	27.99	27.80	27.87	846,416	-0.02(-0.07%)
Jul 21, 2005	27.88	27.92	27.67	27.89	1,333,230	-0.01(-0.02%)
Jul 20, 2005	27.75	27.92	27.63	27.90	968,678	+0.04(+0.13%)
Jul 19, 2005	27.82	27.88	27.76	27.86	1,193,570	+0.06(+0.23%)
Jul 18, 2005	27.94	27.98	27.76	27.80	1,478,795	-0.27(-0.96%)
Jul 15, 2005	27.99	28.13	27.99	28.07	847,853	-0.01(-0.04%)
Jul 14, 2005	28.50	28.50	28.01	28.08	1,146,325	+0.18(+0.63%)
Jul 13, 2005	27.82	27.95	27.74	27.91	1,213,522	-0.11(-0.40%)
Jul 12, 2005	27.63	28.09	27.62	28.02	1,399,149	+0.26(+0.95%)
Jul 11, 2005	27.99	28.00	27.72	27.75	1,534,020	-0.21(-0.74%)
Jul 08, 2005	27.63	28.06	27.63	27.96	892,065	+0.34(+1.22%)
Jul 07, 2005	27.60	27.67	27.25	27.62	1,334,187	-0.19(-0.68%)
Jul 06, 2005	27.74	27.95	27.74	27.81	1,458,365	-0.12(-0.43%)
Jul 05, 2005	27.91	28.12	27.82	27.93	931,649	-0.04(-0.13%)
Jul 01, 2005	27.93	28.02	27.79	27.97	1,040,663	+0.13(+0.45%)
Jun 30, 2005	27.91	28.11	27.82	27.84	1,407,289	-0.06(-0.20%)
Jun 29, 2005	27.97	27.97	27.78	27.90	1,437,456	-0.14(-0.49%)
Jun 28, 2005	27.82	28.08	27.81	28.04	988,151	+0.21(+0.77%)
Jun 27, 2005	27.86	27.88	27.69	27.82	1,406,172	-0.04(-0.13%)
Jun 24, 2005	28.07	28.19	27.86	27.86	1,073,543	-0.27(-0.96%)
Jun 23, 2005	28.44	28.44	28.05	28.13	988,630	-0.34(-1.21%)
Jun 22, 2005	28.50	28.56	28.29	28.48	895,257	+0.06(+0.20%)
Jun 21, 2005	28.54	28.59	28.29	28.42	1,121,905	-0.12(-0.42%)
Jun 20, 2005	28.51	28.58	28.33	28.54	1,229,483	+0.03(+0.11%)
Jun 17, 2005	28.45	28.64	28.32	28.51	3,177,215	+0.15(+0.53%)
Jun 16, 2005	28.41	28.41	28.14	28.36	2,520,895	-0.01(-0.02%)
Jun 15, 2005	28.27	28.36	28.11	28.36	1,526,838	+0.07(+0.24%)
Jun 14, 2005	28.29	28.36	28.20	28.29	2,840,596	+0.00(+0.00%)
Jun 13, 2005	28.35	28.59	28.25	28.29	1,925,865	-0.23(-0.79%)
Jun 10, 2005	28.76	28.76	28.37	28.52	2,329,043	-0.39(-1.34%)
Jun 09, 2005	28.95	28.95	28.66	28.91	1,429,954	+0.03(+0.09%)
Jun 08, 2005	29.13	29.13	28.78	28.88	3,922,119	-0.20(-0.69%)
Jun 07, 2005	29.13	29.38	29.04	29.08	2,129,689	+0.03(+0.09%)
Jun 06, 2005	28.93	29.13	28.93	29.06	1,462,834	+0.13(+0.43%)
Jun 03, 2005	28.93	29.11	28.82	28.93	1,557,962	+0.04(+0.13%)
Jun 02, 2005	28.76	28.94	28.68	28.90	1,604,090	+0.06(+0.22%)
Jun 01, 2005	28.33	28.84	28.33	28.83	2,422,255	+0.33(+1.16%)
May 31, 2005	28.66	28.66	28.41	28.50	1,426,283	-0.16(-0.57%)
May 27, 2005	28.41	28.66	28.41	28.66	1,126,214	-0.04(-0.13%)
May 26, 2005	28.56	28.81	28.54	28.70	1,405,853	+0.14(+0.50%)
May 25, 2005	28.52	28.68	28.42	28.56	3,355,660	-0.03(-0.09%)
May 24, 2005	28.44	28.62	28.31	28.58	1,435,062	-0.03(-0.09%)
May 23, 2005	28.29	28.63	28.24	28.61	1,039,546	+0.29(+1.04%)
May 20, 2005	28.51	28.51	28.24	28.31	1,520,613	-0.16(-0.57%)
May 19, 2005	28.47	28.56	28.39	28.48	1,173,459	-0.08(-0.26%)
May 18, 2005	28.43	28.64	28.32	28.55	1,598,344	+0.19(+0.66%)
May 17, 2005	28.29	28.44	28.19	28.36	1,185,749	-0.03(-0.09%)
May 16, 2005	28.26	28.46	28.22	28.39	1,183,196	+0.26(+0.91%)
May 13, 2005	28.24	28.27	27.99	28.13	1,193,889	-0.11(-0.40%)
May 12, 2005	28.30	28.56	28.24	28.24	1,367,227	-0.04(-0.13%)
May 11, 2005	28.38	28.51	28.13	28.28	1,341,051	-0.03(-0.11%)
May 10, 2005	28.53	28.59	28.22	28.31	2,104,470	-0.21(-0.72%)
May 09, 2005	28.49	28.66	28.33	28.52	1,648,461	+0.04(+0.13%)
May 06, 2005	28.51	28.66	28.47	28.48	1,836,643	+0.05(+0.18%)
May 05, 2005	28.48	28.66	28.31	28.43	1,757,316	-0.06(-0.22%)
May 04, 2005	28.22	28.52	28.07	28.49	1,873,513	+0.23(+0.82%)
May 03, 2005	28.06	28.35	28.01	28.26	2,879,222	+0.13(+0.47%)

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.