Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	79.72	80.63	79.56	80.20	511,800	+0.17(+0.21%)
Jul 28, 2006	78.00	80.16	77.99	80.03	1,124,200	+2.03(+2.60%)
Jul 27, 2006	82.21	82.22	74.65	78.00	3,318,400	-4.21(-5.12%)
Jul 26, 2006	82.89	82.94	81.19	82.21	570,700	-0.88(-1.06%)
Jul 25, 2006	81.80	83.39	81.00	83.09	562,700	+0.82(+1.00%)
Jul 24, 2006	80.25	83.01	80.45	82.27	394,800	+2.03(+2.53%)
Jul 21, 2006	81.53	81.96	79.72	80.24	555,800	-1.29(-1.58%)
Jul 20, 2006	84.45	84.45	81.53	81.53	397,800	-3.27(-3.86%)
Jul 19, 2006	81.89	86.08	81.96	84.80	526,200	+2.92(+3.57%)
Jul 18, 2006	81.92	82.10	81.00	81.88	493,200	-0.04(-0.05%)
Jul 17, 2006	81.60	82.61	81.56	81.92	342,300	+0.13(+0.16%)
Jul 14, 2006	82.55	83.07	81.57	81.79	330,700	-0.81(-0.98%)
Jul 13, 2006	82.51	83.13	82.34	82.60	624,000	+0.09(+0.11%)
Jul 12, 2006	83.77	83.78	81.86	82.51	581,100	-1.14(-1.36%)
Jul 11, 2006	82.50	83.73	82.25	83.65	712,800	+0.90(+1.09%)
Jul 10, 2006	82.29	83.00	82.29	82.75	583,100	+0.53(+0.64%)
Jul 07, 2006	82.92	83.11	81.76	82.22	319,600	-0.95(-1.14%)
Jul 06, 2006	83.29	83.46	82.95	83.17	368,700	+0.13(+0.16%)
Jul 05, 2006	84.29	84.29	82.51	83.04	361,500	-1.49(-1.76%)
Jul 03, 2006	85.07	85.08	83.80	84.53	184,900	-0.84(-0.98%)
Jun 30, 2006	84.65	85.65	84.27	85.37	532,500	+1.07(+1.27%)
Jun 29, 2006	80.30	84.39	80.24	84.30	445,400	+4.00(+4.98%)
Jun 28, 2006	80.59	80.85	79.20	80.30	612,900	-0.25(-0.31%)
Jun 27, 2006	81.30	81.65	79.87	80.55	519,900	-0.65(-0.80%)
Jun 26, 2006	81.24	82.31	80.70	81.20	466,200	-0.26(-0.32%)
Jun 23, 2006	81.10	82.05	80.81	81.46	388,700	-0.42(-0.51%)
Jun 22, 2006	82.48	82.97	81.77	81.88	584,800	-0.47(-0.57%)
Jun 21, 2006	80.89	82.43	80.89	82.35	664,600	+1.46(+1.80%)
Jun 20, 2006	81.82	82.36	80.67	80.89	666,900	-0.93(-1.14%)
Jun 19, 2006	83.50	83.69	81.45	81.82	520,400	-1.64(-1.97%)
Jun 16, 2006	83.86	84.25	83.05	83.46	607,800	-0.73(-0.87%)
Jun 15, 2006	82.15	84.23	81.42	84.19	766,800	+2.20(+2.68%)
Jun 14, 2006	81.00	82.10	80.08	81.99	517,800	+0.79(+0.97%)
Jun 13, 2006	80.27	82.07	79.76	81.20	632,400	+0.76(+0.94%)
Jun 12, 2006	81.27	81.80	80.29	80.44	345,900	-0.82(-1.01%)
Jun 09, 2006	81.40	82.94	81.21	81.26	436,500	-0.25(-0.31%)
Jun 08, 2006	82.16	82.25	79.35	81.51	625,500	-1.15(-1.39%)
Jun 07, 2006	82.50	83.41	81.50	82.66	634,400	-0.04(-0.05%)
Jun 06, 2006	82.00	83.11	81.08	82.70	597,300	+0.90(+1.10%)
Jun 05, 2006	83.73	83.73	81.80	81.80	589,600	-2.18(-2.60%)
Jun 02, 2006	85.75	86.50	83.32	83.98	761,700	-1.38(-1.62%)
Jun 01, 2006	84.80	85.63	82.73	85.36	731,300	+0.63(+0.74%)
May 31, 2006	83.93	84.76	83.39	84.73	563,800	+1.05(+1.25%)
May 30, 2006	84.01	84.24	81.59	83.68	853,200	-1.26(-1.48%)
May 26, 2006	83.40	85.99	82.60	84.94	815,700	+2.22(+2.68%)
May 25, 2006	82.90	83.35	82.36	82.72	466,400	+0.07(+0.08%)
May 24, 2006	84.05	84.98	82.28	82.65	805,400	-1.55(-1.84%)
May 23, 2006	81.66	85.28	81.66	84.20	1,055,000	+3.04(+3.75%)
May 22, 2006	82.00	82.06	80.34	81.16	891,900	-1.19(-1.45%)
May 19, 2006	83.01	83.14	82.16	82.35	787,600	-0.66(-0.80%)
May 18, 2006	82.23	84.36	82.20	83.01	540,900	+1.06(+1.29%)
May 17, 2006	82.55	83.00	81.56	81.95	581,700	-1.28(-1.54%)
May 16, 2006	83.99	84.51	83.20	83.23	546,500	-0.82(-0.98%)
May 15, 2006	84.47	84.49	82.94	84.05	758,700	-0.62(-0.73%)
May 12, 2006	82.07	85.20	81.73	84.67	1,116,200	+2.18(+2.64%)
May 11, 2006	83.25	83.30	82.20	82.49	683,300	-1.34(-1.60%)
May 10, 2006	84.26	84.99	83.76	83.83	796,400	-1.07(-1.26%)
May 09, 2006	85.95	86.10	84.78	84.90	845,000	-1.30(-1.51%)
May 08, 2006	85.87	87.01	85.87	86.20	620,700	+0.31(+0.36%)
May 05, 2006	87.93	87.93	85.70	85.89	818,700	-2.06(-2.34%)
May 04, 2006	87.98	88.54	87.35	87.95	656,400	+0.05(+0.06%)
May 03, 2006	89.01	89.54	87.28	87.90	557,500	-1.23(-1.38%)
May 02, 2006	88.40	89.29	87.53	89.13	1,094,600	+2.15(+2.47%)
May 01, 2006	88.70	89.19	86.37	86.98	1,107,500	-1.01(-1.15%)
Apr 28, 2006	91.64	91.65	86.69	87.99	2,015,600	-3.65(-3.98%)
Apr 27, 2006	101.61	101.61	90.51	91.64	3,134,800	-10.56(-10.33%)
Apr 26, 2006	104.70	105.04	102.00	102.20	805,200	-2.40(-2.29%)
Apr 25, 2006	105.35	105.50	103.72	104.60	390,100	-0.19(-0.18%)
Apr 24, 2006	105.25	105.90	103.94	104.79	430,800	-0.21(-0.20%)
Apr 21, 2006	106.25	106.95	105.00	105.00	326,800	-1.06(-1.00%)
Apr 20, 2006	108.00	108.09	106.06	106.06	289,800	-1.76(-1.63%)
Apr 19, 2006	106.90	107.99	105.90	107.82	490,700	+0.32(+0.30%)
Apr 18, 2006	104.55	107.70	104.65	107.50	465,200	+2.96(+2.83%)
Apr 17, 2006	106.50	106.61	103.91	104.54	301,000	-2.06(-1.93%)
Apr 13, 2006	105.00	106.81	103.90	106.60	269,600	+1.60(+1.52%)
Apr 12, 2006	106.53	106.73	104.57	105.00	429,700	-1.52(-1.43%)
Apr 11, 2006	108.20	109.15	105.85	106.52	488,700	-1.64(-1.52%)
Apr 10, 2006	106.02	108.52	105.90	108.16	433,800	+2.39(+2.26%)
Apr 07, 2006	107.70	108.30	105.72	105.77	501,100	-1.71(-1.59%)
Apr 06, 2006	109.18	109.30	106.68	107.48	432,800	-1.70(-1.56%)
Apr 05, 2006	108.94	109.86	108.21	109.18	317,100	+0.23(+0.21%)
Apr 04, 2006	108.66	109.30	107.88	108.95	499,500	-0.05(-0.05%)
Apr 03, 2006	111.25	111.51	109.00	109.00	355,600	-2.13(-1.92%)
Mar 31, 2006	109.40	111.15	109.86	111.13	342,300	+1.73(+1.58%)
Mar 30, 2006	110.45	111.60	109.03	109.40	391,300	-1.50(-1.35%)
Mar 29, 2006	108.39	111.65	108.33	110.90	440,200	+2.36(+2.17%)
Mar 28, 2006	108.60	109.15	107.71	108.54	319,200	-0.06(-0.06%)
Mar 27, 2006	106.25	108.87	106.25	108.60	506,000	+2.50(+2.36%)
Mar 24, 2006	107.05	107.05	105.74	106.10	381,500	-0.65(-0.61%)
Mar 23, 2006	107.86	108.83	106.45	106.75	601,700	-1.01(-0.94%)
Mar 22, 2006	108.73	108.73	106.58	107.76	635,700	-0.97(-0.89%)
Mar 21, 2006	112.30	112.51	108.19	108.73	1,535,900	-7.12(-6.15%)
Mar 20, 2006	114.03	115.85	114.03	115.85	338,500	+1.63(+1.43%)
Mar 17, 2006	112.06	115.37	112.06	114.22	685,800	+2.76(+2.48%)
Mar 16, 2006	111.73	112.00	111.00	111.46	293,300	-0.02(-0.02%)
Mar 15, 2006	113.00	113.50	111.04	111.48	362,200	-1.52(-1.35%)
Mar 14, 2006	110.85	113.02	110.47	113.00	353,900	+2.15(+1.94%)
Mar 13, 2006	110.07	111.00	109.78	110.85	418,900	+0.74(+0.67%)
Mar 10, 2006	108.90	110.11	108.18	110.11	352,900	+2.28(+2.11%)
Mar 09, 2006	108.85	109.45	107.55	107.83	257,400	-0.82(-0.75%)
Mar 08, 2006	110.09	110.09	108.03	108.65	442,500	-1.45(-1.32%)
Mar 07, 2006	110.45	111.46	109.68	110.10	584,700	+0.27(+0.25%)
Mar 06, 2006	109.23	111.31	108.58	109.83	319,200	+0.85(+0.78%)
Mar 03, 2006	110.33	110.70	108.61	108.98	563,400	-1.35(-1.22%)
Mar 02, 2006	111.25	111.25	110.08	110.33	443,200	-1.14(-1.02%)
Mar 01, 2006	110.35	111.47	109.64	111.47	352,400	+1.12(+1.01%)
Feb 28, 2006	110.24	110.37	108.11	110.35	626,000	+0.11(+0.10%)
Feb 27, 2006	108.52	110.51	108.03	110.24	458,300	+1.83(+1.69%)
Feb 24, 2006	107.80	109.20	107.47	108.41	409,400	+0.61(+0.57%)
Feb 23, 2006	106.51	108.34	106.49	107.80	384,000	+1.30(+1.22%)
Feb 22, 2006	106.00	106.79	105.51	106.50	484,100	+1.15(+1.09%)
Feb 21, 2006	105.50	106.35	105.02	105.35	600,900	-0.15(-0.14%)
Feb 17, 2006	105.70	106.29	105.15	105.50	745,700	+0.00(+0.00%)
Feb 16, 2006	103.70	105.98	103.60	105.50	876,800	+1.81(+1.75%)
Feb 15, 2006	101.85	103.90	101.75	103.69	723,400	+1.95(+1.92%)
Feb 14, 2006	101.07	101.82	100.27	101.74	537,000	+1.14(+1.13%)
Feb 13, 2006	101.75	102.35	100.50	100.60	515,500	-0.83(-0.82%)
Feb 10, 2006	102.07	102.79	100.07	101.43	432,900	-0.64(-0.63%)
Feb 09, 2006	101.30	102.99	100.64	102.07	514,300	+0.80(+0.79%)
Feb 08, 2006	101.55	101.84	100.26	101.27	536,800	-0.03(-0.03%)
Feb 07, 2006	103.27	104.05	100.80	101.30	700,700	-2.17(-2.10%)
Feb 06, 2006	105.71	105.71	102.81	103.47	636,800	-2.22(-2.10%)
Feb 03, 2006	106.85	107.05	104.71	105.69	585,200	-1.26(-1.18%)
Feb 02, 2006	108.50	109.06	106.27	106.95	771,900	-1.29(-1.19%)
Feb 01, 2006	109.97	109.98	106.54	108.24	1,711,400	-1.76(-1.60%)
Jan 31, 2006	111.60	112.98	109.39	110.00	8,978,100	-1.00(-0.90%)
Jan 30, 2006	110.00	111.59	110.00	111.00	886,000	-0.46(-0.41%)
Jan 27, 2006	112.71	113.45	110.66	111.46	910,300	-1.44(-1.28%)
Jan 26, 2006	106.01	113.94	106.00	112.90	2,597,000	+8.69(+8.34%)
Jan 25, 2006	104.35	105.85	103.20	104.21	687,200	-0.55(-0.53%)
Jan 24, 2006	101.00	104.85	101.00	104.76	594,200	+3.71(+3.67%)
Jan 23, 2006	100.90	101.38	100.28	101.05	298,600	+0.35(+0.35%)
Jan 20, 2006	101.75	102.06	100.27	100.70	469,300	-1.10(-1.08%)
Jan 19, 2006	101.75	102.96	101.35	101.80	476,600	+0.68(+0.67%)
Jan 18, 2006	98.78	101.40	98.77	101.12	732,800	+2.34(+2.37%)
Jan 17, 2006	98.70	99.50	97.73	98.78	318,200	+0.08(+0.08%)
Jan 13, 2006	97.56	99.10	97.56	98.70	307,200	+1.34(+1.38%)
Jan 12, 2006	97.47	97.74	96.80	97.36	384,000	-0.11(-0.11%)
Jan 11, 2006	97.95	98.00	96.80	97.47	329,600	+0.34(+0.35%)
Jan 10, 2006	97.15	97.83	96.45	97.13	329,200	-0.72(-0.74%)
Jan 09, 2006	97.50	99.16	96.93	97.85	493,200	+0.35(+0.36%)
Jan 06, 2006	96.70	98.73	96.70	97.50	404,500	+1.20(+1.25%)
Jan 05, 2006	98.90	98.99	96.16	96.30	400,000	-2.76(-2.79%)
Jan 04, 2006	96.15	99.38	95.08	99.06	598,600	+3.54(+3.71%)
Jan 03, 2006	98.70	99.25	93.72	95.52	838,800	-2.33(-2.38%)
Dec 30, 2005	97.10	97.99	95.95	97.85	300,500	+0.54(+0.55%)
Dec 29, 2005	97.40	98.28	96.65	97.31	160,400	+0.06(+0.06%)
Dec 28, 2005	97.00	98.16	96.85	97.25	243,400	+0.49(+0.51%)
Dec 27, 2005	97.24	98.20	96.44	96.76	408,600	-0.48(-0.49%)
Dec 23, 2005	97.80	98.55	97.11	97.24	216,500	-0.36(-0.37%)
Dec 22, 2005	96.10	97.60	96.07	97.60	265,900	+1.59(+1.66%)
Dec 21, 2005	95.00	96.64	95.00	96.01	333,800	+1.20(+1.27%)
Dec 20, 2005	95.00	95.61	93.30	94.81	397,600	-0.16(-0.17%)
Dec 19, 2005	95.85	95.85	93.93	94.97	423,200	-0.97(-1.01%)
Dec 16, 2005	96.46	97.51	95.94	95.94	339,600	-0.50(-0.52%)
Dec 15, 2005	96.21	96.95	95.30	96.44	361,900	+0.23(+0.24%)
Dec 14, 2005	95.70	97.18	95.00	96.21	341,700	+0.08(+0.08%)
Dec 13, 2005	97.05	97.55	95.80	96.13	305,300	-0.97(-1.00%)
Dec 12, 2005	98.07	98.07	96.89	97.10	344,500	-0.94(-0.96%)
Dec 09, 2005	97.04	98.38	96.30	98.04	500,100	+1.00(+1.03%)
Dec 08, 2005	97.08	97.48	95.26	97.04	518,400	-0.04(-0.04%)
Dec 07, 2005	98.30	98.78	96.49	97.08	347,200	-0.38(-0.39%)
Dec 06, 2005	96.21	98.26	95.24	97.46	613,000	+2.22(+2.33%)
Dec 05, 2005	97.70	97.70	93.21	95.24	1,249,200	-2.55(-2.61%)
Dec 02, 2005	98.26	98.60	96.43	97.79	527,700	-0.41(-0.42%)
Dec 01, 2005	97.80	99.10	97.60	98.20	632,500	+0.70(+0.72%)
Nov 30, 2005	96.62	98.74	96.00	97.50	610,600	+1.37(+1.43%)
Nov 29, 2005	97.61	97.33	95.85	96.13	678,800	-1.47(-1.51%)
Nov 28, 2005	100.50	100.50	96.56	97.60	736,900	-1.94(-1.95%)
Nov 25, 2005	100.89	100.89	98.92	99.54	90,900	-1.36(-1.35%)
Nov 23, 2005	100.30	101.27	99.85	100.90	230,500	+0.36(+0.36%)
Nov 22, 2005	99.95	100.72	99.00	100.54	544,900	-0.16(-0.16%)
Nov 21, 2005	98.76	100.91	98.51	100.70	439,300	+1.50(+1.51%)
Nov 18, 2005	99.75	101.75	98.96	99.20	449,100	-0.43(-0.43%)
Nov 17, 2005	98.57	99.90	98.24	99.63	541,500	+1.14(+1.16%)
Nov 16, 2005	100.25	100.64	97.57	98.49	448,700	-1.76(-1.76%)
Nov 15, 2005	100.00	101.11	98.79	100.25	679,500	+0.25(+0.25%)
Nov 14, 2005	102.79	102.89	99.51	100.00	577,300	-2.54(-2.48%)
Nov 11, 2005	104.30	104.65	101.86	102.54	352,600	-1.65(-1.58%)
Nov 10, 2005	102.68	104.45	101.50	104.19	352,400	+1.75(+1.71%)
Nov 09, 2005	102.98	103.34	102.02	102.44	406,300	-0.61(-0.59%)
Nov 08, 2005	104.55	104.55	101.61	103.05	560,900	-1.50(-1.43%)
Nov 07, 2005	100.84	104.73	100.96	104.55	589,400	+3.72(+3.69%)
Nov 04, 2005	98.75	101.25	98.56	100.83	406,700	+2.19(+2.22%)
Nov 03, 2005	100.25	101.85	98.23	98.64	561,100	-1.36(-1.36%)
Nov 02, 2005	100.30	100.55	99.18	100.00	482,600	+0.05(+0.05%)
Nov 01, 2005	99.42	100.26	97.61	99.95	539,700	+0.09(+0.09%)
Oct 31, 2005	99.88	100.41	98.95	99.86	1,605,300	+1.01(+1.02%)
Oct 28, 2005	100.00	100.10	98.32	98.85	1,058,600	-1.25(-1.25%)
Oct 27, 2005	100.30	100.30	97.57	100.10	697,200	-0.81(-0.80%)
Oct 26, 2005	104.04	104.04	100.50	100.91	325,900	-3.13(-3.01%)
Oct 25, 2005	104.85	104.86	102.46	104.04	560,900	-0.91(-0.87%)
Oct 24, 2005	102.45	105.26	101.63	104.95	807,100	+2.91(+2.85%)
Oct 21, 2005	105.26	107.25	101.70	102.04	930,000	-3.21(-3.05%)
Oct 20, 2005	108.50	109.65	103.81	105.25	2,300,300	+2.15(+2.09%)
Oct 19, 2005	101.40	104.04	98.80	103.10	590,600	+2.30(+2.28%)
Oct 18, 2005	101.20	101.21	100.20	100.80	473,600	-0.80(-0.79%)
Oct 17, 2005	99.15	101.68	99.15	101.60	409,500	+2.68(+2.71%)
Oct 14, 2005	98.98	99.28	95.47	98.92	1,538,700	+0.00(+0.00%)
Oct 13, 2005	99.35	99.35	97.70	98.92	709,300	-0.61(-0.61%)
Oct 12, 2005	100.02	100.06	97.60	99.53	675,900	-0.48(-0.48%)
Oct 11, 2005	101.27	102.52	99.58	100.01	464,500	-1.26(-1.24%)
Oct 10, 2005	104.55	105.20	100.20	101.27	592,300	-3.04(-2.91%)
Oct 07, 2005	100.82	104.65	100.82	104.31	714,200	+3.49(+3.46%)
Oct 06, 2005	101.25	102.25	98.89	100.82	789,700	-0.52(-0.51%)
Oct 05, 2005	102.45	102.45	101.33	101.34	551,700	-1.29(-1.26%)
Oct 04, 2005	102.39	103.75	101.55	102.63	376,500	+0.24(+0.23%)
Oct 03, 2005	102.60	102.97	99.93	102.39	685,700	+0.12(+0.12%)
Sep 30, 2005	98.05	103.35	97.95	102.27	860,500	+4.21(+4.29%)
Sep 29, 2005	97.45	98.79	96.55	98.06	358,000	+0.57(+0.58%)
Sep 28, 2005	97.69	99.00	96.80	97.49	246,600	-0.19(-0.19%)
Sep 27, 2005	97.50	97.97	95.68	97.68	556,100	+0.11(+0.11%)
Sep 26, 2005	98.87	100.12	97.11	97.57	382,200	-1.29(-1.30%)
Sep 23, 2005	98.91	99.67	96.15	98.86	394,200	+0.74(+0.75%)
Sep 22, 2005	96.80	98.40	95.45	98.12	540,500	+1.32(+1.36%)
Sep 21, 2005	97.35	98.01	94.80	96.80	561,400	-1.21(-1.23%)
Sep 20, 2005	98.50	100.48	98.00	98.01	711,700	+0.35(+0.36%)
Sep 19, 2005	99.80	99.80	96.76	97.66	378,300	-2.24(-2.24%)
Sep 16, 2005	98.50	100.09	98.01	99.90	586,700	+1.35(+1.37%)
Sep 15, 2005	98.58	100.36	97.72	98.55	293,600	-0.02(-0.02%)
Sep 14, 2005	100.80	101.34	98.57	98.57	369,100	-1.81(-1.80%)
Sep 13, 2005	101.90	102.65	99.00	100.38	686,000	-3.72(-3.57%)
Sep 12, 2005	102.74	104.64	102.35	104.10	497,800	+1.36(+1.32%)
Sep 09, 2005	99.80	103.30	99.52	102.74	645,100	+3.44(+3.46%)
Sep 08, 2005	99.98	101.90	98.72	99.30	752,500	-0.68(-0.68%)
Sep 07, 2005	101.50	101.57	99.94	99.98	445,200	-1.52(-1.50%)
Sep 06, 2005	101.70	101.95	101.10	101.50	343,000	+0.75(+0.74%)
Sep 02, 2005	102.73	103.19	100.23	100.75	663,100	-1.93(-1.88%)
Sep 01, 2005	103.40	104.90	102.07	102.68	632,500	-0.72(-0.70%)
Aug 31, 2005	100.40	103.66	100.30	103.40	676,900	+3.42(+3.42%)
Aug 30, 2005	103.03	104.19	99.63	99.98	923,300	-3.15(-3.05%)
Aug 29, 2005	104.20	104.20	102.22	103.13	856,200	-1.07(-1.03%)
Aug 26, 2005	108.31	108.49	104.17	104.20	808,900	-3.77(-3.49%)
Aug 25, 2005	108.96	108.99	107.31	107.97	859,300	-0.31(-0.29%)
Aug 24, 2005	106.58	111.48	106.26	108.28	1,048,000	+1.44(+1.35%)
Aug 23, 2005	107.95	108.88	106.18	106.84	930,200	-1.21(-1.12%)
Aug 22, 2005	106.24	108.64	106.00	108.05	1,116,100	+1.82(+1.71%)
Aug 19, 2005	102.40	109.44	101.81	106.23	2,658,500	+3.83(+3.74%)
Aug 18, 2005	90.50	102.48	90.11	102.40	5,201,200	+20.30(+24.73%)
Aug 17, 2005	82.00	83.10	81.85	82.10	893,100	+0.10(+0.12%)
Aug 16, 2005	83.20	83.40	81.65	82.00	765,500	-1.62(-1.94%)
Aug 15, 2005	82.66	84.15	82.65	83.62	737,800	+0.96(+1.16%)
Aug 12, 2005	81.65	82.93	81.01	82.66	525,500	+0.77(+0.94%)
Aug 11, 2005	80.76	82.32	80.76	81.89	473,900	+1.13(+1.40%)
Aug 10, 2005	82.75	82.80	80.28	80.76	655,200	-1.18(-1.44%)
Aug 09, 2005	81.41	82.72	81.41	81.94	364,400	+0.53(+0.65%)
Aug 08, 2005	82.60	82.73	81.14	81.41	654,400	-0.69(-0.84%)
Aug 05, 2005	84.55	84.55	81.75	82.10	694,700	-3.02(-3.55%)
Aug 04, 2005	84.70	86.41	84.70	85.12	432,200	+0.25(+0.29%)
Aug 03, 2005	84.90	85.40	84.57	84.87	477,200	-0.18(-0.21%)
Aug 02, 2005	85.49	85.49	84.55	85.05	551,800	-0.44(-0.51%)

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.