Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.98	27.32	26.97	27.20	4,414,599	+0.01(+0.03%)
Dec 29, 2005	27.21	27.40	27.10	27.19	4,711,424	+0.04(+0.16%)
Dec 28, 2005	27.06	27.31	27.03	27.15	5,781,129	+0.33(+1.22%)
Dec 27, 2005	27.42	27.42	26.79	26.82	7,035,730	-0.62(-2.27%)
Dec 23, 2005	27.32	27.57	27.20	27.44	2,906,622	+0.01(+0.05%)
Dec 22, 2005	27.56	27.63	27.38	27.43	4,720,870	-0.14(-0.51%)
Dec 21, 2005	27.79	27.81	27.53	27.57	10,325,604	+0.04(+0.15%)
Dec 20, 2005	27.77	27.84	27.50	27.53	8,806,056	-0.12(-0.43%)
Dec 19, 2005	27.83	27.93	27.62	27.64	6,111,014	-0.19(-0.67%)
Dec 16, 2005	28.18	28.24	27.71	27.83	7,118,614	-0.22(-0.80%)
Dec 15, 2005	28.20	28.23	27.84	28.06	8,007,201	-0.42(-1.49%)
Dec 14, 2005	28.40	28.52	28.29	28.48	6,641,143	+0.16(+0.55%)
Dec 13, 2005	28.64	28.66	28.28	28.32	9,764,304	-0.19(-0.67%)
Dec 12, 2005	28.50	28.59	28.33	28.51	6,509,851	+0.09(+0.31%)
Dec 09, 2005	28.56	28.63	28.29	28.42	8,029,398	-0.55(-1.90%)
Dec 08, 2005	28.72	29.01	28.61	28.97	7,096,890	+0.46(+1.62%)
Dec 07, 2005	28.94	28.96	28.38	28.51	9,309,266	-0.61(-2.08%)
Dec 06, 2005	28.87	29.33	28.81	29.12	5,270,599	+0.09(+0.31%)
Dec 05, 2005	29.05	29.26	28.99	29.03	6,447,982	+0.19(+0.65%)
Dec 02, 2005	28.86	28.90	28.67	28.84	5,653,378	+0.13(+0.46%)
Dec 01, 2005	28.40	28.83	28.37	28.71	8,963,088	+0.83(+2.98%)
Nov 30, 2005	28.00	28.16	27.72	27.88	5,916,200	-0.06(-0.20%)
Nov 29, 2005	28.16	28.16	27.92	27.94	6,313,148	-0.06(-0.21%)
Nov 28, 2005	28.51	28.53	28.00	28.00	6,055,521	-0.73(-2.54%)
Nov 25, 2005	28.80	28.85	28.70	28.72	1,512,699	-0.01(-0.03%)
Nov 23, 2005	28.86	28.92	28.63	28.73	4,917,336	-0.23(-0.79%)
Nov 22, 2005	28.80	29.01	28.72	28.96	7,862,685	+0.34(+1.20%)
Nov 21, 2005	28.53	28.67	28.39	28.62	6,684,120	+0.49(+1.73%)
Nov 18, 2005	28.20	28.20	27.89	28.13	8,358,575	+0.35(+1.27%)
Nov 17, 2005	28.01	28.05	27.65	27.78	8,177,929	+0.23(+0.83%)
Nov 16, 2005	27.35	27.63	27.23	27.55	11,874,433	-0.08(-0.31%)
Nov 15, 2005	27.75	28.04	27.58	27.64	8,026,565	-0.10(-0.37%)
Nov 14, 2005	27.70	27.75	27.54	27.74	5,169,059	+0.33(+1.21%)
Nov 11, 2005	27.25	27.47	27.21	27.41	4,796,906	+0.18(+0.65%)
Nov 10, 2005	27.64	27.64	27.20	27.23	7,486,281	-0.55(-1.98%)
Nov 09, 2005	28.23	28.23	27.70	27.78	7,471,404	-0.38(-1.35%)
Nov 08, 2005	27.85	28.23	27.85	28.16	6,758,976	+0.00(+0.01%)
Nov 07, 2005	28.32	28.27	28.01	28.16	7,851,350	-0.16(-0.57%)
Nov 04, 2005	29.09	29.10	28.26	28.32	9,812,004	-0.69(-2.38%)
Nov 03, 2005	28.75	29.17	28.61	29.01	10,050,739	+0.51(+1.78%)
Nov 02, 2005	28.07	28.51	28.07	28.50	8,104,018	+0.44(+1.59%)
Nov 01, 2005	28.07	28.20	27.97	28.06	7,511,075	-0.06(-0.23%)
Oct 31, 2005	28.46	28.61	28.00	28.12	14,973,743	-0.03(-0.09%)
Oct 28, 2005	27.94	28.16	27.66	28.14	8,547,957	+0.55(+2.01%)
Oct 27, 2005	28.04	28.11	27.59	27.59	7,245,893	-0.39(-1.39%)
Oct 26, 2005	28.09	28.42	27.93	27.98	11,243,000	+0.28(+0.99%)
Oct 25, 2005	27.70	27.97	27.57	27.70	9,807,045	+0.33(+1.19%)
Oct 24, 2005	27.43	27.80	27.38	27.38	9,842,702	+0.16(+0.58%)
Oct 21, 2005	27.09	27.48	27.04	27.22	7,985,477	+0.19(+0.72%)
Oct 20, 2005	27.67	27.67	26.85	27.03	13,707,099	-0.64(-2.33%)
Oct 19, 2005	27.27	27.70	27.11	27.67	13,218,530	+0.46(+1.68%)
Oct 18, 2005	27.61	27.70	27.21	27.21	9,902,681	-1.00(-3.56%)
Oct 17, 2005	28.25	28.28	28.00	28.22	5,736,499	+0.18(+0.63%)
Oct 14, 2005	27.78	28.04	27.50	28.04	7,779,092	+0.32(+1.15%)
Oct 13, 2005	27.53	27.77	27.37	27.72	9,764,776	-0.41(-1.45%)
Oct 12, 2005	28.44	28.44	28.01	28.13	6,640,907	-0.29(-1.01%)
Oct 11, 2005	28.29	28.46	28.15	28.42	7,435,511	+0.30(+1.05%)
Oct 10, 2005	28.33	28.34	27.77	28.12	11,115,485	+0.22(+0.80%)
Oct 07, 2005	27.90	28.21	27.72	27.89	10,464,217	+0.11(+0.41%)
Oct 06, 2005	27.94	28.08	27.59	27.78	18,589,016	-0.38(-1.35%)
Oct 05, 2005	28.73	28.78	28.13	28.16	13,652,315	-0.97(-3.34%)
Oct 04, 2005	29.54	29.57	29.06	29.14	7,344,362	-0.76(-2.55%)
Oct 03, 2005	30.12	30.17	29.83	29.90	5,546,644	-0.11(-0.35%)
Sep 30, 2005	30.36	30.49	30.00	30.00	6,054,813	-0.53(-1.75%)
Sep 29, 2005	30.65	30.70	30.51	30.54	8,763,788	-0.07(-0.22%)
Sep 28, 2005	30.61	30.65	30.22	30.61	8,055,137	+0.52(+1.72%)
Sep 27, 2005	30.03	30.15	29.97	30.09	5,221,246	-0.11(-0.36%)
Sep 26, 2005	29.65	30.20	29.59	30.20	7,059,107	+0.35(+1.18%)
Sep 23, 2005	29.84	29.93	29.67	29.85	6,035,922	-0.38(-1.25%)
Sep 22, 2005	30.27	30.44	29.94	30.22	8,629,661	-0.22(-0.74%)
Sep 21, 2005	30.58	30.77	30.33	30.45	8,682,320	+0.21(+0.70%)
Sep 20, 2005	30.24	30.61	30.14	30.24	9,281,402	-0.11(-0.35%)
Sep 19, 2005	30.34	30.53	30.18	30.34	7,644,730	+0.44(+1.47%)
Sep 16, 2005	29.98	30.03	29.81	29.90	7,266,437	+0.28(+0.93%)
Sep 15, 2005	29.71	29.79	29.37	29.63	7,685,109	+0.33(+1.14%)
Sep 14, 2005	29.30	29.39	29.18	29.29	7,968,947	+0.15(+0.51%)
Sep 13, 2005	29.18	29.37	29.14	29.14	9,095,561	-0.43(-1.45%)
Sep 12, 2005	29.74	29.78	29.47	29.57	8,412,414	-0.39(-1.29%)
Sep 09, 2005	29.62	30.02	29.59	29.96	8,368,965	+0.69(+2.37%)
Sep 08, 2005	29.47	29.58	29.17	29.26	7,673,302	-0.17(-0.59%)
Sep 07, 2005	29.51	29.78	29.42	29.44	7,982,879	-0.27(-0.91%)
Sep 06, 2005	29.71	29.81	29.58	29.71	9,488,023	+0.15(+0.50%)
Sep 02, 2005	29.56	29.70	29.40	29.56	7,501,158	-0.06(-0.21%)
Sep 01, 2005	29.62	29.74	29.48	29.62	8,188,083	+0.66(+2.30%)
Aug 31, 2005	28.96	29.02	28.52	28.96	10,369,762	+0.67(+2.36%)
Aug 30, 2005	27.98	28.36	27.96	28.29	7,678,970	+0.19(+0.68%)
Aug 29, 2005	28.27	28.36	27.89	28.10	4,483,079	+0.10(+0.35%)
Aug 26, 2005	28.37	28.43	28.00	28.00	5,672,742	-0.44(-1.56%)
Aug 25, 2005	28.56	28.58	28.31	28.45	5,237,303	-0.10(-0.34%)
Aug 24, 2005	28.42	28.61	28.37	28.54	7,825,375	+0.12(+0.42%)
Aug 23, 2005	28.57	28.60	28.37	28.42	7,062,177	-0.25(-0.86%)
Aug 22, 2005	28.82	28.95	28.49	28.67	8,074,264	-0.15(-0.53%)
Aug 19, 2005	28.84	28.88	28.77	28.82	5,996,014	+0.36(+1.28%)
Aug 18, 2005	28.57	28.65	28.25	28.46	7,738,004	-0.32(-1.12%)
Aug 17, 2005	29.17	29.45	28.71	28.78	10,746,874	-0.34(-1.16%)
Aug 16, 2005	29.30	29.46	29.12	29.12	8,756,231	-0.49(-1.66%)
Aug 15, 2005	29.60	29.74	29.51	29.61	5,671,561	-0.27(-0.89%)
Aug 12, 2005	30.00	30.03	29.81	29.88	6,401,463	-0.01(-0.04%)
Aug 11, 2005	30.09	30.17	29.75	29.89	10,438,478	+0.00(+0.00%)
Aug 10, 2005	29.91	29.94	29.67	29.89	9,691,810	+0.17(+0.57%)
Aug 09, 2005	29.92	29.97	29.62	29.72	12,212,582	+0.41(+1.42%)
Aug 08, 2005	29.24	29.52	29.24	29.30	8,768,746	+0.55(+1.91%)
Aug 05, 2005	28.91	28.92	28.63	28.75	5,954,218	-0.05(-0.19%)
Aug 04, 2005	28.83	29.08	28.75	28.81	7,888,896	-0.08(-0.28%)
Aug 03, 2005	29.01	29.13	28.84	28.89	11,989,432	+0.30(+1.05%)
Aug 02, 2005	28.36	28.59	28.36	28.59	5,983,027	+0.37(+1.32%)
Aug 01, 2005	28.28	28.37	28.11	28.22	6,678,925	+0.32(+1.14%)
Jul 29, 2005	28.35	28.37	27.90	27.90	8,819,516	-0.28(-1.01%)
Jul 28, 2005	28.36	28.36	28.00	28.18	9,739,037	+0.14(+0.48%)
Jul 27, 2005	27.84	28.14	27.80	28.05	7,120,976	+0.31(+1.11%)
Jul 26, 2005	27.92	27.99	27.74	27.74	6,878,934	-0.58(-2.06%)
Jul 25, 2005	28.31	28.52	28.18	28.32	9,598,299	+0.39(+1.41%)
Jul 22, 2005	27.56	27.93	27.55	27.93	5,823,634	+0.47(+1.71%)
Jul 21, 2005	27.41	27.53	27.32	27.46	5,893,767	-0.29(-1.05%)
Jul 20, 2005	27.38	27.80	27.28	27.75	8,651,858	-0.18(-0.65%)
Jul 19, 2005	27.82	27.93	27.62	27.93	7,897,869	+0.20(+0.72%)
Jul 18, 2005	27.70	27.81	27.63	27.73	6,395,796	+0.19(+0.71%)
Jul 15, 2005	27.56	27.64	27.49	27.54	6,707,734	-0.01(-0.05%)
Jul 14, 2005	27.98	28.06	27.44	27.55	10,673,199	-0.27(-0.97%)
Jul 13, 2005	27.87	27.96	27.69	27.82	6,411,617	+0.00(+0.00%)
Jul 12, 2005	28.09	28.12	27.80	27.82	14,053,514	-0.31(-1.10%)
Jul 11, 2005	28.06	28.35	28.00	28.13	9,270,067	+0.05(+0.18%)
Jul 08, 2005	27.95	28.30	27.93	28.08	10,713,106	+0.47(+1.69%)
Jul 07, 2005	27.27	27.67	27.17	27.62	9,142,317	-0.13(-0.47%)
Jul 06, 2005	28.19	28.25	27.70	27.75	11,467,095	-0.20(-0.73%)
Jul 05, 2005	27.42	27.95	27.42	27.95	10,385,347	+1.17(+4.38%)
Jul 01, 2005	26.68	26.84	26.61	26.78	4,668,919	+0.36(+1.36%)
Jun 30, 2005	26.67	26.73	26.36	26.42	9,767,846	-0.50(-1.84%)
Jun 29, 2005	27.04	27.09	26.84	26.91	6,186,342	-0.36(-1.32%)
Jun 28, 2005	27.35	27.47	27.17	27.27	9,132,635	+0.15(+0.55%)
Jun 27, 2005	27.04	27.19	27.03	27.12	5,094,676	+0.23(+0.87%)
Jun 24, 2005	27.08	27.12	26.87	26.89	4,542,585	-0.06(-0.22%)
Jun 23, 2005	26.94	27.27	26.90	26.95	6,448,927	+0.05(+0.20%)
Jun 22, 2005	27.01	27.14	26.85	26.90	7,043,050	-0.11(-0.42%)
Jun 21, 2005	27.19	27.29	26.96	27.01	6,725,445	-0.39(-1.42%)
Jun 20, 2005	27.47	27.50	27.30	27.40	5,605,442	+0.01(+0.05%)
Jun 17, 2005	27.17	27.39	27.15	27.39	6,363,917	+0.59(+2.21%)
Jun 16, 2005	26.71	26.84	26.57	26.79	5,024,071	+0.22(+0.81%)
Jun 15, 2005	26.49	26.68	26.40	26.58	5,499,652	+0.01(+0.05%)
Jun 14, 2005	26.47	26.63	26.45	26.57	3,659,193	+0.14(+0.53%)
Jun 13, 2005	26.24	26.55	26.13	26.43	5,339,079	+0.10(+0.37%)
Jun 10, 2005	26.56	26.56	26.13	26.33	5,223,371	-0.01(-0.03%)
Jun 09, 2005	25.96	26.37	25.89	26.34	6,745,752	+0.48(+1.87%)
Jun 08, 2005	26.15	26.31	25.85	25.85	6,295,437	-0.19(-0.72%)
Jun 07, 2005	26.04	26.19	26.01	26.04	4,664,433	+0.07(+0.28%)
Jun 06, 2005	26.02	26.02	25.79	25.97	5,213,453	-0.00(-0.02%)
Jun 03, 2005	25.84	25.97	25.72	25.97	6,415,159	+0.05(+0.21%)
Jun 02, 2005	25.90	26.03	25.84	25.92	4,815,797	+0.06(+0.21%)
Jun 01, 2005	25.62	25.93	25.61	25.86	8,028,926	+0.37(+1.45%)
May 31, 2005	25.69	25.71	25.49	25.49	7,283,202	-0.50(-1.92%)
May 27, 2005	25.77	26.11	25.67	25.99	4,518,027	+0.06(+0.24%)
May 26, 2005	25.97	25.97	25.85	25.93	5,227,622	+0.22(+0.87%)
May 25, 2005	25.65	25.81	25.57	25.71	5,886,919	+0.28(+1.08%)
May 24, 2005	25.42	25.44	25.30	25.43	6,411,853	+0.12(+0.47%)
May 23, 2005	25.22	25.35	25.20	25.31	5,880,543	+0.11(+0.45%)
May 20, 2005	25.30	25.34	25.15	25.20	5,065,159	-0.20(-0.80%)
May 19, 2005	25.24	25.55	25.23	25.40	7,092,403	+0.10(+0.38%)
May 18, 2005	25.36	25.49	25.20	25.30	9,658,750	+0.27(+1.07%)
May 17, 2005	24.85	25.09	24.82	25.04	6,522,602	+0.28(+1.15%)
May 16, 2005	24.70	24.79	24.54	24.75	8,080,876	-0.05(-0.20%)
May 13, 2005	25.00	25.04	24.66	24.80	8,905,943	-0.27(-1.06%)
May 12, 2005	25.54	25.55	25.03	25.07	8,598,491	-0.58(-2.26%)
May 11, 2005	25.68	25.72	25.47	25.65	5,699,897	-0.38(-1.45%)
May 10, 2005	26.04	26.21	25.97	26.03	6,319,051	-0.19(-0.71%)
May 09, 2005	26.11	26.23	25.98	26.21	6,150,449	+0.03(+0.13%)
May 06, 2005	26.30	26.41	26.18	26.18	6,195,079	-0.12(-0.45%)
May 05, 2005	26.32	26.47	26.21	26.30	5,432,589	+0.15(+0.57%)
May 04, 2005	26.04	26.16	25.90	26.15	10,058,532	+0.41(+1.61%)
May 03, 2005	26.06	26.07	25.71	25.73	7,352,155	-0.19(-0.75%)
May 02, 2005	25.79	25.96	25.67	25.93	5,236,359	+0.14(+0.54%)
Apr 29, 2005	26.14	26.15	25.66	25.79	10,513,570	+0.04(+0.16%)
Apr 28, 2005	25.80	25.97	25.60	25.75	14,911,639	+0.14(+0.56%)
Apr 27, 2005	26.17	26.18	25.55	25.60	9,360,036	-0.41(-1.60%)
Apr 26, 2005	26.34	26.39	26.02	26.02	7,384,269	-0.07(-0.26%)
Apr 25, 2005	26.20	26.26	25.98	26.09	6,110,541	+0.23(+0.88%)
Apr 22, 2005	25.83	26.02	25.63	25.86	6,374,071	+0.13(+0.51%)
Apr 21, 2005	25.56	25.76	25.33	25.73	7,734,934	+0.32(+1.25%)
Apr 20, 2005	25.68	25.82	25.35	25.41	7,590,182	-0.49(-1.88%)
Apr 19, 2005	25.58	25.90	25.57	25.90	8,312,764	+0.57(+2.24%)
Apr 18, 2005	25.04	25.40	24.93	25.33	11,042,519	+0.17(+0.69%)
Apr 15, 2005	25.69	25.71	24.88	25.15	12,166,299	-0.52(-2.01%)
Apr 14, 2005	26.00	26.01	25.58	25.67	10,646,043	-0.27(-1.05%)
Apr 13, 2005	26.25	26.37	25.90	25.94	10,381,805	-0.58(-2.20%)
Apr 12, 2005	26.81	26.87	26.39	26.53	11,521,170	-0.41(-1.54%)
Apr 11, 2005	26.90	27.01	26.77	26.94	7,210,236	+0.17(+0.62%)
Apr 08, 2005	26.84	27.04	26.73	26.78	6,791,563	-0.18(-0.66%)
Apr 07, 2005	27.05	27.31	26.84	26.95	9,210,088	+0.17(+0.62%)
Apr 06, 2005	26.68	26.90	26.59	26.79	6,404,061	+0.09(+0.33%)
Apr 05, 2005	26.71	26.88	26.63	26.70	7,915,580	+0.10(+0.37%)
Apr 04, 2005	26.63	26.80	26.48	26.60	8,206,029	+0.03(+0.10%)
Apr 01, 2005	26.68	26.70	26.30	26.58	7,021,325	+0.15(+0.58%)
Mar 31, 2005	26.42	26.53	26.32	26.43	10,229,968	+0.04(+0.16%)
Mar 30, 2005	26.33	26.39	25.92	26.38	7,457,708	+0.30(+1.17%)
Mar 29, 2005	26.22	26.47	26.05	26.08	7,338,695	+0.05(+0.18%)
Mar 28, 2005	25.83	26.29	25.83	26.03	5,099,635	-0.10(-0.39%)
Mar 24, 2005	26.06	26.32	25.92	26.13	10,727,983	-0.13(-0.48%)
Mar 23, 2005	26.54	26.56	26.13	26.26	12,664,314	-0.64(-2.38%)
Mar 22, 2005	27.18	27.53	26.90	26.90	7,780,981	-0.55(-2.01%)
Mar 21, 2005	27.45	27.49	27.28	27.45	5,542,630	-0.23(-0.84%)
Mar 18, 2005	27.53	27.68	27.45	27.68	6,196,023	+0.23(+0.85%)
Mar 17, 2005	27.49	27.52	27.27	27.45	6,929,704	+0.19(+0.70%)
Mar 16, 2005	27.27	27.55	27.22	27.26	8,105,435	+0.07(+0.25%)
Mar 15, 2005	27.60	27.64	27.16	27.19	8,132,354	-0.19(-0.68%)
Mar 14, 2005	27.27	27.48	27.09	27.38	7,235,975	+0.08(+0.28%)
Mar 11, 2005	27.24	27.49	27.19	27.30	8,497,896	+0.12(+0.45%)
Mar 10, 2005	27.33	27.34	27.00	27.18	11,825,788	-0.20(-0.73%)
Mar 09, 2005	27.83	28.10	27.34	27.38	12,422,981	-0.68(-2.41%)
Mar 08, 2005	27.86	28.12	27.78	28.06	7,969,655	+0.24(+0.87%)
Mar 07, 2005	27.84	27.93	27.62	27.81	7,243,295	-0.29(-1.02%)
Mar 04, 2005	27.91	28.23	27.77	28.10	8,647,372	+0.39(+1.42%)
Mar 03, 2005	27.63	27.71	27.48	27.71	7,556,178	+0.33(+1.21%)
Mar 02, 2005	26.92	27.50	26.92	27.38	10,578,980	+0.23(+0.84%)
Mar 01, 2005	27.42	27.48	27.10	27.15	10,719,954	-0.34(-1.25%)
Feb 28, 2005	27.87	27.97	27.12	27.49	12,088,374	-0.06(-0.23%)
Feb 25, 2005	27.44	27.66	27.34	27.56	16,933,452	+0.52(+1.91%)
Feb 24, 2005	27.24	27.29	26.89	27.04	9,594,049	-0.02(-0.08%)
Feb 23, 2005	26.91	27.14	26.81	27.06	7,232,905	+0.16(+0.60%)
Feb 22, 2005	26.90	27.18	26.83	26.90	10,148,028	+0.14(+0.51%)
Feb 18, 2005	26.68	26.95	26.62	26.76	9,780,597	+0.09(+0.33%)
Feb 17, 2005	27.03	27.10	26.67	26.68	9,844,355	-0.12(-0.44%)
Feb 16, 2005	26.37	26.79	26.33	26.79	10,469,648	+0.34(+1.30%)
Feb 15, 2005	26.28	26.48	26.28	26.45	7,093,584	+0.09(+0.34%)
Feb 14, 2005	26.34	26.47	26.26	26.36	5,795,769	+0.02(+0.08%)
Feb 11, 2005	26.12	26.45	26.11	26.34	9,146,567	+0.01(+0.05%)
Feb 10, 2005	26.11	26.45	26.08	26.33	12,838,348	+0.50(+1.93%)
Feb 09, 2005	25.72	25.98	25.69	25.83	8,209,335	-0.02(-0.07%)
Feb 08, 2005	25.59	25.92	25.53	25.85	11,911,506	+0.11(+0.43%)
Feb 07, 2005	25.77	25.86	25.60	25.73	7,484,628	-0.05(-0.18%)
Feb 04, 2005	25.69	25.87	25.65	25.78	8,247,354	+0.17(+0.64%)
Feb 03, 2005	25.50	25.63	25.40	25.62	7,759,256	-0.07(-0.26%)
Feb 02, 2005	25.76	25.84	25.67	25.68	6,256,238	+0.06(+0.23%)
Feb 01, 2005	25.45	25.68	25.39	25.62	7,375,296	+0.38(+1.49%)
Jan 31, 2005	25.05	25.39	24.99	25.25	7,371,518	+0.06(+0.24%)
Jan 28, 2005	25.32	25.35	25.14	25.19	6,894,755	-0.30(-1.20%)
Jan 27, 2005	25.34	25.57	25.30	25.49	7,959,265	+0.13(+0.50%)
Jan 26, 2005	25.22	25.46	25.16	25.37	13,878,535	+0.52(+2.08%)
Jan 25, 2005	24.78	24.88	24.66	24.85	6,846,111	+0.16(+0.65%)
Jan 24, 2005	24.74	24.85	24.67	24.69	5,786,324	+0.32(+1.30%)
Jan 21, 2005	24.32	24.47	24.29	24.37	5,424,797	+0.07(+0.30%)
Jan 20, 2005	24.30	24.43	24.23	24.30	4,513,540	-0.31(-1.26%)
Jan 19, 2005	24.78	24.78	24.58	24.61	4,314,712	+0.07(+0.29%)
Jan 18, 2005	24.51	24.66	24.47	24.54	6,687,426	+0.00(+0.00%)
Jan 14, 2005	24.57	24.63	24.41	24.54	5,086,175	+0.06(+0.24%)
Jan 13, 2005	24.33	24.65	24.32	24.48	5,807,812	+0.00(+0.00%)
Jan 12, 2005	24.24	24.49	24.22	24.48	5,638,029	+0.34(+1.40%)
Jan 11, 2005	24.23	24.27	24.13	24.14	4,715,674	-0.08(-0.32%)
Jan 10, 2005	24.22	24.40	24.15	24.21	6,137,933	-0.02(-0.09%)
Jan 07, 2005	24.57	24.57	24.10	24.24	8,118,422	-0.01(-0.04%)
Jan 06, 2005	24.12	24.44	24.06	24.24	7,494,546	+0.23(+0.97%)
Jan 05, 2005	24.29	24.30	23.98	24.01	8,149,120	+0.04(+0.16%)
Jan 04, 2005	24.19	24.30	23.97	23.97	6,476,791	-0.22(-0.89%)

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.