Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	59.70	59.86	59.39	59.58	996,508	-0.12(-0.21%)
Aug 30, 2006	60.38	60.60	59.62	59.70	1,381,256	-0.67(-1.10%)
Aug 29, 2006	59.49	60.46	59.40	60.37	1,303,644	+0.49(+0.82%)
Aug 28, 2006	60.00	60.10	59.73	59.88	1,267,235	-0.12(-0.20%)
Aug 25, 2006	59.46	60.16	59.30	60.00	862,857	+0.19(+0.32%)
Aug 24, 2006	59.17	60.17	58.88	59.81	1,325,786	+0.84(+1.43%)
Aug 23, 2006	58.97	58.99	58.49	58.97	1,529,060	-0.06(-0.10%)
Aug 22, 2006	58.59	59.25	58.58	59.03	1,557,822	-0.07(-0.12%)
Aug 21, 2006	59.00	59.37	58.68	59.10	1,752,992	-0.33(-0.56%)
Aug 18, 2006	58.97	59.67	58.40	59.43	1,480,211	+0.45(+0.76%)
Aug 17, 2006	58.17	59.14	58.16	58.98	2,091,059	+0.64(+1.10%)
Aug 16, 2006	59.04	59.04	57.82	58.34	4,230,054	-0.51(-0.86%)
Aug 15, 2006	59.05	59.33	58.62	58.85	2,129,864	+0.13(+0.22%)
Aug 14, 2006	59.49	59.49	58.20	58.72	3,419,699	-1.03(-1.72%)
Aug 11, 2006	58.79	60.16	58.58	59.75	2,937,366	+0.58(+0.98%)
Aug 10, 2006	58.44	59.23	58.00	59.17	1,950,102	+0.50(+0.85%)
Aug 09, 2006	58.19	59.11	58.15	58.67	3,188,691	+0.60(+1.03%)
Aug 08, 2006	57.83	58.62	57.54	58.07	2,610,599	+0.42(+0.73%)
Aug 07, 2006	57.63	57.78	56.98	57.65	2,029,654	+0.03(+0.05%)
Aug 04, 2006	57.13	57.73	57.05	57.62	2,718,000	+0.60(+1.06%)
Aug 03, 2006	55.86	57.20	55.59	57.02	4,466,769	-0.43(-0.75%)
Aug 02, 2006	57.64	58.31	57.21	57.45	5,780,686	+1.20(+2.13%)
Aug 01, 2006	55.33	56.64	55.11	56.25	4,086,245	+0.84(+1.52%)
Jul 31, 2006	54.85	55.55	54.73	55.41	3,168,831	+0.33(+0.60%)
Jul 28, 2006	53.40	55.20	52.77	55.08	4,087,044	+1.98(+3.73%)
Jul 27, 2006	52.53	53.35	51.54	53.10	3,943,348	+0.66(+1.25%)
Jul 26, 2006	49.96	52.52	49.73	52.44	5,679,107	+2.48(+4.96%)
Jul 25, 2006	48.63	50.32	48.38	49.96	4,907,899	+1.34(+2.76%)
Jul 24, 2006	47.75	48.74	48.06	48.62	3,670,681	+0.87(+1.82%)
Jul 21, 2006	45.74	48.28	45.74	47.75	3,113,019	+1.27(+2.73%)
Jul 20, 2006	47.62	47.78	46.44	46.48	3,374,273	-1.24(-2.61%)
Jul 19, 2006	47.30	48.41	47.24	47.72	4,246,262	+0.43(+0.91%)
Jul 18, 2006	48.45	48.50	46.88	47.30	3,522,648	-0.99(-2.05%)
Jul 17, 2006	48.19	48.71	48.06	48.29	1,555,768	+0.23(+0.47%)
Jul 14, 2006	47.31	48.88	47.31	48.06	1,588,296	-0.55(-1.14%)
Jul 13, 2006	49.33	49.58	48.49	48.61	2,296,158	-0.89(-1.81%)
Jul 12, 2006	49.94	50.07	49.21	49.50	2,503,883	-0.44(-0.88%)
Jul 11, 2006	49.90	50.25	49.83	49.94	1,816,109	-0.11(-0.23%)
Jul 10, 2006	50.29	50.53	49.88	50.05	1,042,505	+0.04(+0.07%)
Jul 07, 2006	49.98	50.26	49.79	50.02	1,927,960	-0.20(-0.40%)
Jul 06, 2006	50.03	50.42	49.85	50.22	1,518,217	+0.60(+1.20%)
Jul 05, 2006	49.85	50.03	49.22	49.63	2,303,235	-0.39(-0.77%)
Jul 03, 2006	49.26	50.05	49.24	50.01	772,805	+0.32(+0.63%)
Jun 30, 2006	50.78	50.83	49.60	49.70	2,482,198	-1.10(-2.17%)
Jun 29, 2006	49.71	50.86	49.71	50.80	2,989,754	+1.09(+2.19%)
Jun 28, 2006	49.30	49.72	49.09	49.71	4,610,351	+0.82(+1.68%)
Jun 27, 2006	50.49	50.49	48.78	48.89	8,059,953	-2.54(-4.94%)
Jun 26, 2006	50.67	51.61	49.60	51.43	14,611,505	-3.79(-6.87%)
Jun 23, 2006	55.07	55.59	54.90	55.22	791,294	-0.06(-0.11%)
Jun 22, 2006	55.81	55.81	54.67	55.29	2,915,453	-0.45(-0.80%)
Jun 21, 2006	55.86	56.14	55.53	55.73	2,091,858	-0.29(-0.52%)
Jun 20, 2006	56.89	56.89	55.76	56.02	2,411,092	-1.02(-1.78%)
Jun 19, 2006	58.05	58.30	56.78	57.04	2,363,726	-0.74(-1.27%)
Jun 16, 2006	58.13	58.29	57.50	57.77	1,641,026	-0.04(-0.06%)
Jun 15, 2006	57.60	57.98	57.25	57.81	1,652,211	+0.53(+0.93%)
Jun 14, 2006	56.95	57.36	56.95	57.27	1,681,201	+0.11(+0.18%)
Jun 13, 2006	56.25	57.48	56.20	57.17	2,939,078	+1.22(+2.18%)
Jun 12, 2006	56.03	56.68	55.86	55.95	1,658,260	+0.05(+0.09%)
Jun 09, 2006	55.82	56.35	55.58	55.90	1,288,579	+0.03(+0.05%)
Jun 08, 2006	56.34	56.34	55.32	55.87	2,911,686	+0.46(+0.84%)
Jun 07, 2006	54.58	55.71	54.49	55.41	3,515,230	+0.83(+1.53%)
Jun 06, 2006	53.69	54.58	53.69	54.58	2,999,113	+1.04(+1.95%)
Jun 05, 2006	53.71	53.87	53.29	53.53	1,714,186	-0.10(-0.18%)
Jun 02, 2006	53.45	54.06	53.27	53.63	1,768,743	+0.15(+0.28%)
Jun 01, 2006	52.99	53.65	52.94	53.48	1,618,427	+0.43(+0.81%)
May 31, 2006	53.02	53.56	52.79	53.05	1,546,751	+0.10(+0.18%)
May 30, 2006	52.98	53.84	52.82	52.95	1,878,654	-0.33(-0.62%)
May 26, 2006	53.69	53.84	53.20	53.29	1,442,660	-0.28(-0.52%)
May 25, 2006	53.62	54.04	53.31	53.57	2,186,247	+0.23(+0.43%)
May 24, 2006	53.14	53.53	52.35	53.34	2,437,685	+0.25(+0.46%)
May 23, 2006	54.28	54.61	52.97	53.10	2,130,663	-1.08(-1.99%)
May 22, 2006	53.77	54.45	53.73	54.17	2,025,545	+0.18(+0.34%)
May 19, 2006	54.32	54.35	53.45	53.99	2,045,747	-0.33(-0.61%)
May 18, 2006	53.46	54.60	53.46	54.32	1,887,557	+0.06(+0.11%)
May 17, 2006	54.54	54.95	53.90	54.26	1,488,885	-0.71(-1.29%)
May 16, 2006	54.48	55.14	54.47	54.97	1,751,851	+0.47(+0.87%)
May 15, 2006	54.44	55.10	54.09	54.50	1,654,266	-0.03(-0.05%)
May 12, 2006	55.02	55.16	54.45	54.52	1,692,158	-0.35(-0.64%)
May 11, 2006	54.59	55.10	54.15	54.87	2,156,458	+0.33(+0.61%)
May 10, 2006	53.97	55.01	53.75	54.54	2,031,823	+0.67(+1.24%)
May 09, 2006	54.85	54.87	53.88	53.88	1,724,801	-0.36(-0.66%)
May 08, 2006	53.75	54.45	53.60	54.23	2,870,027	+0.84(+1.58%)
May 05, 2006	52.96	53.62	52.96	53.39	1,946,564	+0.20(+0.38%)
May 04, 2006	53.59	53.77	53.03	53.19	2,664,128	-0.25(-0.48%)
May 03, 2006	54.32	54.45	53.26	53.45	3,584,738	-0.90(-1.66%)
May 02, 2006	55.31	55.55	54.26	54.35	1,940,287	-0.76(-1.38%)
May 01, 2006	55.65	56.78	54.94	55.11	3,352,588	+0.00(+0.00%)
Apr 28, 2006	55.24	56.18	55.11	55.11	8,403,841	+0.70(+1.29%)
Apr 27, 2006	55.36	55.78	52.79	54.41	8,662,356	-3.19(-5.54%)
Apr 26, 2006	56.95	58.79	56.95	57.60	2,362,585	-0.35(-0.60%)
Apr 25, 2006	58.65	58.66	57.70	57.95	1,733,133	-0.76(-1.30%)
Apr 24, 2006	58.02	59.38	57.74	58.71	2,193,666	+0.47(+0.81%)
Apr 21, 2006	59.36	60.28	57.90	58.24	2,578,984	+0.11(+0.18%)
Apr 20, 2006	58.27	58.73	57.79	58.13	1,083,593	-0.27(-0.47%)
Apr 19, 2006	58.88	59.05	58.29	58.40	1,499,613	-0.57(-0.97%)
Apr 18, 2006	57.67	59.11	57.61	58.97	1,465,830	+1.31(+2.26%)
Apr 17, 2006	57.70	57.91	57.42	57.67	1,144,997	-0.30(-0.51%)
Apr 13, 2006	57.38	59.04	57.67	57.97	1,474,504	+0.59(+1.02%)
Apr 12, 2006	57.76	58.13	56.97	57.38	2,622,583	-0.38(-0.65%)
Apr 11, 2006	57.83	58.26	57.44	57.76	1,196,814	-0.22(-0.38%)
Apr 10, 2006	57.78	58.41	57.70	57.98	1,220,326	+0.19(+0.33%)
Apr 07, 2006	58.25	58.78	57.62	57.78	2,146,072	-0.63(-1.08%)
Apr 06, 2006	58.83	58.94	58.06	58.41	1,536,251	-0.44(-0.74%)
Apr 05, 2006	58.97	59.35	58.71	58.85	2,495,780	-0.25(-0.43%)
Apr 04, 2006	59.19	59.56	58.95	59.11	3,081,518	-0.11(-0.19%)
Apr 03, 2006	59.23	59.41	58.77	59.22	1,388,675	-0.01(-0.01%)
Mar 31, 2006	59.18	59.44	58.93	59.23	3,589,189	+0.31(+0.52%)
Mar 30, 2006	58.40	59.40	58.40	58.92	1,882,763	+0.47(+0.81%)
Mar 29, 2006	57.30	58.62	57.30	58.45	2,168,328	+1.38(+2.41%)
Mar 28, 2006	57.61	57.77	56.84	57.07	2,111,945	-0.75(-1.30%)
Mar 27, 2006	59.01	60.06	57.53	57.83	3,338,892	-2.23(-3.72%)
Mar 24, 2006	60.45	60.72	59.92	60.06	920,266	-0.30(-0.49%)
Mar 23, 2006	60.72	60.72	59.02	60.36	1,757,101	-0.48(-0.79%)
Mar 22, 2006	60.06	60.88	59.98	60.84	831,356	+0.68(+1.14%)
Mar 21, 2006	60.85	61.26	59.93	60.16	1,214,505	-0.88(-1.44%)
Mar 20, 2006	60.83	61.48	60.65	61.03	1,847,952	+0.42(+0.69%)
Mar 17, 2006	60.53	60.86	60.02	60.61	1,378,403	+0.38(+0.63%)
Mar 16, 2006	60.45	60.78	60.17	60.24	818,687	+0.05(+0.09%)
Mar 15, 2006	60.24	60.42	59.93	60.18	1,933,553	+0.11(+0.18%)
Mar 14, 2006	60.15	60.53	59.76	60.08	1,529,403	+0.01(+0.01%)
Mar 13, 2006	59.45	60.22	59.42	60.07	1,450,307	+0.62(+1.05%)
Mar 10, 2006	58.95	59.65	58.95	59.45	1,438,666	+0.46(+0.79%)
Mar 09, 2006	59.75	59.84	58.92	58.98	929,055	-0.83(-1.39%)
Mar 08, 2006	59.36	59.95	58.47	59.82	1,430,105	+0.46(+0.77%)
Mar 07, 2006	59.59	60.02	59.22	59.36	1,005,981	-0.46(-0.76%)
Mar 06, 2006	59.86	60.45	59.42	59.82	710,487	-0.23(-0.38%)
Mar 03, 2006	59.67	60.58	59.23	60.04	1,320,879	-0.08(-0.13%)
Mar 02, 2006	60.48	60.88	59.98	60.12	969,230	-0.73(-1.20%)
Mar 01, 2006	60.54	61.21	60.02	60.85	1,060,994	+0.24(+0.39%)
Feb 28, 2006	61.62	61.32	60.19	60.61	1,175,700	-1.01(-1.64%)
Feb 27, 2006	60.98	61.88	60.88	61.62	906,000	+0.82(+1.35%)
Feb 24, 2006	60.54	60.98	60.04	60.80	963,523	+0.03(+0.04%)
Feb 23, 2006	61.07	61.43	60.38	60.77	1,434,899	-0.21(-0.34%)
Feb 22, 2006	60.98	61.45	60.75	60.98	1,271,915	+0.31(+0.51%)
Feb 21, 2006	61.07	61.10	60.17	60.67	1,353,293	-0.48(-0.79%)
Feb 17, 2006	60.31	61.42	60.12	61.16	1,704,827	+0.75(+1.25%)
Feb 16, 2006	59.84	60.40	59.77	60.40	1,099,115	+0.46(+0.76%)
Feb 15, 2006	60.19	60.47	59.65	59.95	1,246,235	-0.25(-0.41%)
Feb 14, 2006	60.31	60.66	59.64	60.19	1,142,144	+0.06(+0.10%)
Feb 13, 2006	60.05	60.17	59.42	60.13	744,385	+0.10(+0.16%)
Feb 10, 2006	60.14	60.14	59.36	60.03	1,172,846	+0.06(+0.10%)
Feb 09, 2006	59.18	60.63	58.97	59.97	1,752,992	+0.72(+1.21%)
Feb 08, 2006	58.93	59.40	58.49	59.25	1,390,501	+0.32(+0.55%)
Feb 07, 2006	58.53	60.59	58.29	58.93	3,012,809	+0.49(+0.84%)
Feb 06, 2006	58.81	58.91	57.56	58.44	1,804,695	-0.37(-0.63%)
Feb 03, 2006	59.45	59.80	58.54	58.81	1,864,616	-0.73(-1.22%)
Feb 02, 2006	59.40	59.97	58.85	59.53	2,574,761	-0.30(-0.50%)
Feb 01, 2006	60.54	61.33	59.58	59.83	2,835,216	-0.58(-0.96%)
Jan 31, 2006	62.65	63.74	59.75	60.41	5,652,856	-0.92(-1.50%)
Jan 30, 2006	61.81	62.02	61.04	61.33	1,847,724	+0.12(+0.20%)
Jan 27, 2006	59.58	62.43	59.49	61.21	2,607,403	+2.85(+4.88%)
Jan 26, 2006	58.79	60.35	58.36	58.36	1,890,752	-0.43(-0.73%)
Jan 25, 2006	59.23	59.42	58.47	58.79	1,660,201	+0.35(+0.60%)
Jan 24, 2006	60.24	60.74	58.16	58.44	3,831,040	-2.02(-3.33%)
Jan 23, 2006	60.72	61.06	60.06	60.45	939,555	-0.08(-0.13%)
Jan 20, 2006	61.76	61.80	60.29	60.53	2,236,466	-1.43(-2.30%)
Jan 19, 2006	63.21	63.23	61.79	61.96	1,584,187	-0.60(-0.97%)
Jan 18, 2006	61.77	62.74	61.77	62.57	1,411,273	+0.62(+1.00%)
Jan 17, 2006	61.86	62.57	61.73	61.94	2,122,788	+0.09(+0.14%)
Jan 13, 2006	61.78	63.30	61.74	61.86	1,804,923	-1.59(-2.51%)
Jan 12, 2006	63.00	63.85	62.47	63.45	2,011,621	+0.38(+0.60%)
Jan 11, 2006	61.86	63.61	61.81	63.07	2,671,319	+1.60(+2.61%)
Jan 10, 2006	61.68	61.69	59.57	61.47	2,012,876	-0.26(-0.43%)
Jan 09, 2006	59.82	61.86	59.32	61.73	1,508,173	+2.11(+3.54%)
Jan 06, 2006	60.15	60.28	59.35	59.62	1,539,446	-0.31(-0.51%)
Jan 05, 2006	60.57	60.72	59.77	59.93	1,368,929	-0.64(-1.06%)
Jan 04, 2006	60.00	60.74	59.67	60.57	1,232,881	+0.57(+0.95%)
Jan 03, 2006	59.26	60.16	58.14	60.00	1,804,124	+0.91(+1.54%)
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%)

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.