Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	56.05	56.13	55.59	55.91	2,514,100	-0.42(-0.75%)
Dec 29, 2005	56.88	57.20	56.32	56.33	1,529,000	-0.54(-0.95%)
Dec 28, 2005	56.75	57.02	56.35	56.87	1,936,800	+0.12(+0.21%)
Dec 27, 2005	57.50	57.77	56.57	56.75	2,566,600	-0.53(-0.93%)
Dec 23, 2005	57.90	57.96	57.17	57.28	1,742,300	-0.57(-0.99%)
Dec 22, 2005	57.55	58.10	57.40	57.85	3,346,400	+0.47(+0.82%)
Dec 21, 2005	57.60	57.94	57.30	57.38	3,411,600	-0.04(-0.07%)
Dec 20, 2005	57.22	57.76	57.17	57.42	3,528,900	+0.28(+0.49%)
Dec 19, 2005	58.04	57.94	57.08	57.14	3,212,800	-0.89(-1.53%)
Dec 16, 2005	57.61	58.89	57.92	58.03	7,051,100	+0.43(+0.75%)
Dec 15, 2005	57.10	58.13	57.15	57.60	5,121,900	+0.51(+0.89%)
Dec 14, 2005	56.30	57.47	56.23	57.09	3,653,600	+0.91(+1.62%)
Dec 13, 2005	55.50	56.81	55.30	56.18	4,315,000	+0.63(+1.13%)
Dec 12, 2005	55.97	56.30	55.47	55.55	3,887,800	+0.13(+0.23%)
Dec 09, 2005	55.47	55.93	55.35	55.42	3,473,100	+0.12(+0.22%)
Dec 08, 2005	54.93	55.45	54.76	55.30	2,972,800	+0.50(+0.91%)
Dec 07, 2005	54.72	54.91	54.41	54.80	2,952,800	-0.17(-0.31%)
Dec 06, 2005	54.74	55.40	54.29	54.97	3,277,900	+0.45(+0.83%)
Dec 05, 2005	55.00	55.00	54.33	54.52	2,977,800	-0.47(-0.85%)
Dec 02, 2005	54.55	55.16	54.35	54.99	3,576,800	+0.77(+1.42%)
Dec 01, 2005	54.20	54.63	54.15	54.22	3,961,500	+0.38(+0.71%)
Nov 30, 2005	54.23	54.49	53.82	53.84	4,067,100	-0.34(-0.63%)
Nov 29, 2005	54.45	54.88	54.15	54.18	3,224,100	+0.10(+0.18%)
Nov 28, 2005	54.36	54.60	54.02	54.08	2,559,900	-0.23(-0.42%)
Nov 25, 2005	54.67	54.70	54.15	54.31	794,500	-0.09(-0.17%)
Nov 23, 2005	54.47	54.70	54.18	54.40	2,495,200	+0.03(+0.06%)
Nov 22, 2005	53.75	54.44	53.61	54.37	3,547,300	+0.57(+1.06%)
Nov 21, 2005	53.70	53.94	53.00	53.80	3,028,600	+0.26(+0.49%)
Nov 18, 2005	54.45	54.45	53.10	53.54	3,846,200	-0.21(-0.39%)
Nov 17, 2005	53.74	53.85	53.45	53.75	3,136,100	+0.18(+0.34%)
Nov 16, 2005	53.44	53.80	53.36	53.57	4,151,700	+0.16(+0.30%)
Nov 15, 2005	53.61	53.72	53.19	53.41	5,399,800	-0.14(-0.26%)
Nov 14, 2005	53.35	53.73	53.15	53.55	4,105,300	+0.10(+0.19%)
Nov 11, 2005	52.96	53.45	52.75	53.45	4,604,200	+0.57(+1.08%)
Nov 10, 2005	52.74	52.96	52.30	52.88	5,245,900	+0.34(+0.65%)
Nov 09, 2005	51.53	52.69	51.36	52.54	4,850,800	+1.01(+1.96%)
Nov 08, 2005	51.65	51.68	51.39	51.53	2,146,600	-0.11(-0.21%)
Nov 07, 2005	51.75	51.75	51.47	51.64	2,551,700	+0.01(+0.02%)
Nov 04, 2005	51.95	52.12	51.51	51.63	2,476,300	+0.12(+0.23%)
Nov 03, 2005	51.30	51.88	51.10	51.51	3,687,300	+0.63(+1.24%)
Nov 02, 2005	50.95	51.09	50.69	50.88	3,878,400	-0.02(-0.04%)
Nov 01, 2005	51.03	51.15	50.74	50.90	3,413,200	-0.38(-0.74%)
Oct 31, 2005	51.37	51.65	51.21	51.28	3,464,200	-0.10(-0.19%)
Oct 28, 2005	50.55	51.45	50.42	51.38	2,878,400	+0.97(+1.92%)
Oct 27, 2005	50.90	51.07	50.27	50.41	2,612,400	-0.49(-0.96%)
Oct 26, 2005	51.00	51.63	50.79	50.90	3,544,900	-0.33(-0.64%)
Oct 25, 2005	51.49	51.67	50.95	51.23	2,931,000	-0.37(-0.72%)
Oct 24, 2005	51.05	51.72	50.63	51.60	3,437,500	+0.69(+1.36%)
Oct 21, 2005	51.82	52.46	50.60	50.91	4,272,500	-0.91(-1.76%)
Oct 20, 2005	51.98	52.36	51.43	51.82	4,022,900	-0.06(-0.12%)
Oct 19, 2005	50.00	51.95	50.00	51.88	4,658,000	+1.93(+3.86%)
Oct 18, 2005	50.86	51.42	49.64	49.95	6,083,200	-1.16(-2.27%)
Oct 17, 2005	51.35	51.36	50.65	51.11	3,659,900	-0.52(-1.01%)
Oct 14, 2005	50.75	51.63	50.50	51.63	4,603,000	+1.14(+2.26%)
Oct 13, 2005	50.13	50.66	50.00	50.49	3,103,000	+0.36(+0.72%)
Oct 12, 2005	49.95	50.40	49.53	50.13	3,143,800	+0.22(+0.44%)
Oct 11, 2005	49.85	50.20	49.66	49.91	2,579,000	-0.09(-0.18%)
Oct 10, 2005	50.10	50.14	49.62	50.00	2,331,100	-0.15(-0.30%)
Oct 07, 2005	50.00	50.23	49.54	50.15	3,508,100	+0.36(+0.72%)
Oct 06, 2005	50.25	50.57	49.29	49.79	4,283,600	-0.23(-0.46%)
Oct 05, 2005	50.40	50.63	49.85	50.02	3,268,700	-0.41(-0.81%)
Oct 04, 2005	51.70	51.82	50.39	50.43	2,892,200	-1.27(-2.46%)
Oct 03, 2005	51.64	52.04	51.37	51.70	3,025,100	-0.14(-0.27%)
Sep 30, 2005	51.51	51.88	51.40	51.84	3,334,400	+0.34(+0.66%)
Sep 29, 2005	51.67	51.84	51.09	51.50	3,927,200	-0.41(-0.79%)
Sep 28, 2005	51.87	52.03	51.59	51.91	3,087,700	-0.04(-0.08%)
Sep 27, 2005	51.79	52.12	51.53	51.95	2,438,600	+0.16(+0.31%)
Sep 26, 2005	52.00	52.20	51.68	51.79	3,293,400	+0.09(+0.17%)
Sep 23, 2005	51.70	51.93	50.71	51.70	2,899,600	+0.81(+1.59%)
Sep 22, 2005	50.75	51.02	50.42	50.89	2,655,900	+0.31(+0.61%)
Sep 21, 2005	50.55	51.07	50.50	50.58	3,744,800	-0.42(-0.82%)
Sep 20, 2005	50.88	51.50	50.88	51.00	2,571,900	+0.12(+0.24%)
Sep 19, 2005	50.88	51.34	50.62	50.88	3,726,900	-0.50(-0.97%)
Sep 16, 2005	51.15	51.52	50.90	51.38	6,484,800	+0.70(+1.38%)
Sep 15, 2005	51.05	51.43	50.55	50.68	2,687,600	-0.28(-0.55%)
Sep 14, 2005	51.44	51.56	50.81	50.96	3,044,000	-0.56(-1.09%)
Sep 13, 2005	51.44	51.97	51.25	51.52	2,971,700	+0.18(+0.35%)
Sep 12, 2005	51.43	51.45	51.14	51.34	2,428,700	-0.10(-0.19%)
Sep 09, 2005	50.87	51.45	50.75	51.44	2,098,900	+0.57(+1.12%)
Sep 08, 2005	51.00	51.20	50.68	50.87	2,046,400	-0.44(-0.86%)
Sep 07, 2005	51.00	51.35	50.84	51.31	2,626,300	+0.28(+0.55%)
Sep 06, 2005	50.98	51.10	50.65	51.03	4,011,200	+0.43(+0.85%)
Sep 02, 2005	50.07	50.85	50.02	50.60	3,261,800	+0.58(+1.16%)
Sep 01, 2005	49.75	50.59	49.72	50.02	3,003,800	+0.02(+0.04%)
Aug 31, 2005	49.78	50.09	49.31	50.00	4,784,600	+0.10(+0.20%)
Aug 30, 2005	50.02	50.37	49.68	49.90	3,145,000	-0.46(-0.91%)
Aug 29, 2005	49.87	50.53	49.87	50.36	2,250,600	+0.07(+0.14%)
Aug 26, 2005	50.46	50.58	50.00	50.29	2,318,200	-0.33(-0.65%)
Aug 25, 2005	50.76	50.99	50.54	50.62	2,783,600	-0.12(-0.24%)
Aug 24, 2005	51.55	51.75	50.70	50.74	3,341,100	-0.79(-1.53%)
Aug 23, 2005	51.88	52.00	51.40	51.53	2,036,500	-0.34(-0.66%)
Aug 22, 2005	51.90	52.34	51.71	51.87	2,206,500	+0.13(+0.25%)
Aug 19, 2005	51.75	52.20	51.62	51.74	2,771,300	+0.24(+0.47%)
Aug 18, 2005	51.40	51.70	51.02	51.50	2,745,400	-0.12(-0.23%)
Aug 17, 2005	51.37	51.76	51.08	51.62	2,542,200	+0.17(+0.33%)
Aug 16, 2005	51.79	52.09	51.45	51.45	2,847,300	-0.30(-0.58%)
Aug 15, 2005	51.50	51.95	51.29	51.75	2,815,500	-0.03(-0.06%)
Aug 12, 2005	51.99	52.31	51.75	51.78	4,779,700	+0.15(+0.29%)
Aug 11, 2005	50.33	51.85	50.27	51.63	6,105,100	+1.65(+3.30%)
Aug 10, 2005	50.18	50.48	49.83	49.98	6,518,800	+0.21(+0.42%)
Aug 09, 2005	49.35	50.36	49.21	49.77	4,884,300	+0.42(+0.85%)
Aug 08, 2005	49.78	50.00	49.29	49.35	3,354,800	-0.02(-0.04%)
Aug 05, 2005	49.63	49.90	49.20	49.37	3,301,400	-0.15(-0.30%)
Aug 04, 2005	50.08	50.20	49.35	49.52	5,274,200	-0.58(-1.16%)
Aug 03, 2005	50.25	50.25	49.99	50.10	3,304,100	-0.15(-0.30%)
Aug 02, 2005	50.25	50.55	50.22	50.25	3,934,500	+0.23(+0.46%)
Aug 01, 2005	50.00	50.65	50.00	50.02	3,822,200	-0.68(-1.34%)
Jul 29, 2005	51.29	51.30	50.60	50.70	2,753,800	-0.65(-1.27%)
Jul 28, 2005	51.50	51.75	51.14	51.35	4,266,100	+0.54(+1.06%)
Jul 27, 2005	50.31	50.95	50.28	50.81	4,500,300	+0.45(+0.89%)
Jul 26, 2005	50.55	50.69	50.20	50.36	4,866,400	-0.09(-0.18%)
Jul 25, 2005	51.35	51.63	50.20	50.45	5,075,300	-0.69(-1.35%)
Jul 22, 2005	51.67	51.87	51.01	51.14	4,087,100	-0.66(-1.27%)
Jul 21, 2005	52.10	52.34	51.68	51.80	3,681,000	-0.14(-0.27%)
Jul 20, 2005	51.25	51.98	50.89	51.94	4,108,100	+0.09(+0.17%)
Jul 19, 2005	51.90	52.60	51.49	51.85	3,208,600	+0.48(+0.93%)
Jul 18, 2005	51.71	51.80	51.21	51.37	1,689,000	-0.34(-0.66%)
Jul 15, 2005	51.84	52.00	51.38	51.71	2,380,000	+0.10(+0.19%)
Jul 14, 2005	51.55	51.99	51.13	51.61	3,603,900	+0.16(+0.31%)
Jul 13, 2005	51.33	51.53	51.10	51.45	2,385,000	+0.28(+0.55%)
Jul 12, 2005	51.69	51.70	51.11	51.17	2,989,200	-0.62(-1.20%)
Jul 11, 2005	51.90	51.90	51.37	51.79	2,360,800	+0.25(+0.49%)
Jul 08, 2005	50.85	51.77	50.67	51.54	2,812,500	+0.80(+1.58%)
Jul 07, 2005	50.10	50.76	49.66	50.74	3,222,000	+0.19(+0.38%)
Jul 06, 2005	51.56	51.89	50.35	50.55	2,885,400	-1.09(-2.11%)
Jul 05, 2005	51.39	52.09	51.10	51.64	2,598,300	+0.26(+0.51%)
Jul 01, 2005	51.40	51.99	51.28	51.38	2,160,900	+0.03(+0.06%)
Jun 30, 2005	52.33	52.50	51.12	51.35	5,781,000	-1.16(-2.21%)
Jun 29, 2005	53.00	53.00	52.25	52.51	3,045,100	-0.51(-0.96%)
Jun 28, 2005	51.79	53.17	51.60	53.02	3,608,800	+1.50(+2.91%)
Jun 27, 2005	51.76	51.88	51.10	51.52	3,222,400	-0.60(-1.15%)
Jun 24, 2005	52.38	52.66	51.40	52.12	7,309,800	-0.25(-0.48%)
Jun 23, 2005	52.97	53.25	52.32	52.37	3,269,900	-0.59(-1.11%)
Jun 22, 2005	52.99	53.39	52.96	52.96	2,831,800	+0.06(+0.11%)
Jun 21, 2005	53.15	53.25	52.76	52.90	2,837,900	-0.40(-0.75%)
Jun 20, 2005	52.71	53.39	52.56	53.30	3,178,500	+0.16(+0.30%)
Jun 17, 2005	53.30	53.34	52.54	53.14	4,775,800	+0.61(+1.16%)
Jun 16, 2005	52.18	52.66	52.15	52.53	3,605,900	+0.17(+0.32%)
Jun 15, 2005	52.94	53.10	52.04	52.36	4,613,500	-0.58(-1.10%)
Jun 14, 2005	53.25	53.51	52.79	52.94	3,012,500	+0.22(+0.42%)
Jun 13, 2005	52.25	53.37	51.97	52.72	4,187,600	+0.25(+0.49%)
Jun 10, 2005	52.88	52.88	51.87	52.47	9,227,300	-0.50(-0.95%)
Jun 09, 2005	52.93	53.12	52.62	52.97	2,120,800	-0.14(-0.26%)
Jun 08, 2005	53.58	53.67	52.93	53.11	2,051,900	-0.41(-0.76%)
Jun 07, 2005	53.50	54.06	53.49	53.52	2,243,200	+0.04(+0.07%)
Jun 06, 2005	53.12	53.70	53.03	53.48	1,135,900	+0.35(+0.66%)
Jun 03, 2005	53.30	53.45	53.01	53.12	1,741,400	-0.42(-0.78%)
Jun 02, 2005	53.62	53.66	53.25	53.55	1,159,800	-0.20(-0.37%)
Jun 01, 2005	53.46	54.02	53.27	53.74	1,811,100	+0.39(+0.74%)
May 31, 2005	53.74	53.74	53.23	53.35	2,067,400	-0.59(-1.09%)
May 27, 2005	53.81	54.00	53.67	53.94	1,011,900	+0.13(+0.24%)
May 26, 2005	53.75	53.88	53.23	53.81	1,980,200	+0.40(+0.74%)
May 25, 2005	53.34	53.50	53.17	53.41	1,535,200	-0.09(-0.16%)
May 24, 2005	53.57	53.67	53.02	53.50	2,338,600	-0.32(-0.59%)
May 23, 2005	52.58	54.00	52.51	53.82	2,547,200	+1.24(+2.37%)
May 20, 2005	52.73	52.73	52.01	52.58	1,697,200	+0.08(+0.14%)
May 19, 2005	52.71	52.72	52.16	52.50	1,946,300	-0.38(-0.71%)
May 18, 2005	52.29	52.98	52.26	52.88	2,911,800	+0.55(+1.05%)
May 17, 2005	51.27	52.41	51.03	52.33	2,360,900	+0.94(+1.82%)
May 16, 2005	50.70	51.50	50.59	51.39	1,587,100	+0.84(+1.66%)
May 13, 2005	51.10	51.31	50.02	50.55	2,071,400	-0.43(-0.84%)
May 12, 2005	52.11	52.11	50.98	50.98	2,757,100	-1.01(-1.93%)
May 11, 2005	50.91	52.06	50.91	51.98	2,114,200	+1.02(+1.99%)
May 10, 2005	51.38	51.49	50.70	50.97	1,565,000	-0.55(-1.06%)
May 09, 2005	51.01	51.55	50.92	51.52	2,045,100	+0.50(+0.98%)
May 06, 2005	51.25	51.48	50.92	51.02	2,598,600	-0.18(-0.35%)
May 05, 2005	51.06	51.45	50.91	51.20	1,694,300	+0.09(+0.18%)
May 04, 2005	50.70	51.25	50.31	51.10	2,195,700	+0.62(+1.24%)
May 03, 2005	50.52	50.90	50.25	50.48	2,726,200	-0.25(-0.49%)
May 02, 2005	50.95	51.10	50.36	50.73	1,681,300	-0.13(-0.26%)
Apr 29, 2005	50.30	50.96	50.02	50.86	2,096,500	+0.94(+1.88%)
Apr 28, 2005	50.34	50.81	49.85	49.92	2,190,600	-0.87(-1.71%)
Apr 27, 2005	50.53	50.96	50.01	50.79	1,918,900	+0.14(+0.29%)
Apr 26, 2005	51.00	51.33	50.60	50.65	1,571,400	-0.49(-0.96%)
Apr 25, 2005	51.14	51.47	50.86	51.13	1,512,500	+0.35(+0.70%)
Apr 22, 2005	51.20	51.40	50.17	50.78	1,868,700	-0.41(-0.81%)
Apr 21, 2005	50.00	51.20	49.98	51.20	2,545,900	+1.67(+3.38%)
Apr 20, 2005	50.50	50.59	49.45	49.52	3,125,400	+0.39(+0.78%)
Apr 19, 2005	49.30	49.48	48.90	49.13	3,048,500	+0.03(+0.07%)
Apr 18, 2005	48.88	49.31	48.42	49.10	2,498,500	+0.33(+0.67%)
Apr 15, 2005	49.83	50.02	48.70	48.77	3,153,000	-1.05(-2.11%)
Apr 14, 2005	50.41	51.08	49.80	49.83	2,439,500	-0.70(-1.39%)
Apr 13, 2005	51.04	51.41	50.38	50.52	1,623,400	-0.52(-1.01%)
Apr 12, 2005	50.28	51.12	49.73	51.04	1,981,600	+0.55(+1.10%)
Apr 11, 2005	50.71	50.71	50.13	50.48	998,000	+0.08(+0.16%)
Apr 08, 2005	50.84	51.00	50.41	50.41	1,128,600	-0.43(-0.85%)
Apr 07, 2005	50.38	50.91	50.10	50.84	1,632,400	+0.64(+1.28%)
Apr 06, 2005	50.02	50.35	49.96	50.20	1,399,500	+0.31(+0.63%)
Apr 05, 2005	49.85	49.99	49.60	49.88	2,531,200	-0.04(-0.09%)
Apr 04, 2005	50.17	50.25	49.66	49.92	2,435,600	-0.55(-1.08%)
Apr 01, 2005	51.07	51.09	50.10	50.47	2,007,100	-0.36(-0.71%)
Mar 31, 2005	51.15	51.38	50.69	50.83	1,830,600	-0.54(-1.04%)
Mar 30, 2005	50.70	51.45	50.53	51.37	1,473,400	+0.64(+1.25%)
Mar 29, 2005	50.96	51.50	50.62	50.73	1,729,600	-0.23(-0.45%)
Mar 28, 2005	51.09	51.47	50.88	50.96	1,541,200	-0.01(-0.01%)
Mar 24, 2005	51.17	51.42	50.88	50.97	1,361,800	+0.04(+0.07%)
Mar 23, 2005	51.45	51.53	50.87	50.93	1,979,500	-0.44(-0.86%)
Mar 22, 2005	51.92	52.17	51.37	51.37	1,690,700	-0.55(-1.05%)
Mar 21, 2005	52.00	52.25	51.80	51.91	1,654,700	+0.04(+0.08%)
Mar 18, 2005	51.66	52.35	51.00	51.88	4,589,600	+0.69(+1.35%)
Mar 17, 2005	51.00	51.48	50.84	51.19	1,862,800	+0.43(+0.85%)
Mar 16, 2005	51.16	51.42	50.53	50.76	2,421,700	-0.39(-0.77%)
Mar 15, 2005	51.50	52.10	51.15	51.15	1,892,600	-0.34(-0.66%)
Mar 14, 2005	50.72	51.66	50.68	51.49	1,949,900	+0.81(+1.60%)
Mar 11, 2005	50.95	51.06	50.50	50.68	1,724,600	-0.23(-0.46%)
Mar 10, 2005	50.58	51.06	50.44	50.91	1,282,300	+0.64(+1.28%)
Mar 09, 2005	51.13	51.23	50.20	50.27	1,899,000	-0.86(-1.68%)
Mar 08, 2005	50.71	51.45	50.68	51.13	1,732,000	+0.48(+0.95%)
Mar 07, 2005	50.58	51.32	50.52	50.65	1,511,600	+0.28(+0.56%)
Mar 04, 2005	50.34	50.73	50.06	50.37	2,168,300	+0.52(+1.03%)
Mar 03, 2005	49.98	50.15	49.34	49.85	1,786,300	+0.09(+0.18%)
Mar 02, 2005	49.51	50.23	49.51	49.77	1,605,700	-0.19(-0.37%)
Mar 01, 2005	49.94	50.30	49.80	49.95	1,634,500	+0.01(+0.02%)
Feb 28, 2005	50.25	50.54	49.84	49.94	1,620,500	-0.57(-1.13%)
Feb 25, 2005	50.21	50.66	49.98	50.51	1,188,000	+0.50(+1.00%)
Feb 24, 2005	49.95	50.07	49.35	50.01	1,561,800	+0.13(+0.27%)
Feb 23, 2005	49.79	50.16	49.51	49.88	2,188,700	+0.55(+1.13%)
Feb 22, 2005	50.20	50.34	49.32	49.32	2,463,200	-1.13(-2.25%)
Feb 18, 2005	50.75	50.75	50.25	50.45	1,647,700	-0.30(-0.58%)
Feb 17, 2005	51.35	51.53	50.66	50.75	1,921,000	-0.67(-1.31%)
Feb 16, 2005	51.16	51.55	51.08	51.42	2,065,500	+0.04(+0.08%)
Feb 15, 2005	50.66	51.41	50.48	51.38	2,554,600	+0.73(+1.45%)
Feb 14, 2005	50.45	50.72	50.30	50.65	1,316,300	-0.05(-0.10%)
Feb 11, 2005	51.12	51.38	50.55	50.70	3,042,400	-0.63(-1.23%)
Feb 10, 2005	50.24	51.48	50.24	51.33	2,268,300	+1.08(+2.15%)
Feb 09, 2005	50.38	50.41	49.97	50.25	1,831,900	-0.25(-0.50%)
Feb 08, 2005	49.88	50.65	49.67	50.50	1,826,900	+0.41(+0.82%)
Feb 07, 2005	50.73	50.75	49.81	50.09	1,884,700	-0.77(-1.51%)
Feb 04, 2005	50.10	50.86	50.00	50.86	2,370,500	+0.61(+1.21%)
Feb 03, 2005	49.81	50.26	49.55	50.25	1,704,400	+0.44(+0.87%)
Feb 02, 2005	49.73	49.91	49.02	49.81	3,283,900	-0.20(-0.39%)
Feb 01, 2005	50.20	50.26	49.86	50.01	2,570,400	-0.33(-0.66%)
Jan 31, 2005	51.01	51.12	50.02	50.34	2,611,600	-0.66(-1.29%)
Jan 28, 2005	51.09	51.47	50.52	51.00	2,239,400	-0.08(-0.16%)
Jan 27, 2005	50.17	51.33	49.75	51.08	2,639,300	+0.67(+1.33%)
Jan 26, 2005	49.88	50.52	49.76	50.41	2,269,700	+0.62(+1.25%)
Jan 25, 2005	49.69	50.48	49.51	49.79	2,165,500	+0.29(+0.59%)
Jan 24, 2005	50.14	50.16	49.47	49.50	1,980,800	-0.54(-1.08%)
Jan 21, 2005	50.38	50.82	49.85	50.04	3,079,400	+0.15(+0.30%)
Jan 20, 2005	50.40	50.77	49.55	49.89	2,931,000	-0.63(-1.26%)
Jan 19, 2005	51.00	51.17	50.42	50.52	1,446,000	-0.58(-1.13%)
Jan 18, 2005	50.27	51.30	50.25	51.10	2,007,900	+0.63(+1.25%)
Jan 14, 2005	50.30	51.17	50.30	50.47	1,502,600	+0.17(+0.34%)
Jan 13, 2005	50.97	51.05	50.10	50.30	1,692,000	-0.67(-1.31%)
Jan 12, 2005	50.12	51.12	50.01	50.97	2,893,000	+0.89(+1.78%)
Jan 11, 2005	49.60	50.38	49.60	50.08	1,747,300	+0.21(+0.42%)
Jan 10, 2005	49.92	50.52	49.68	49.87	1,908,900	-0.14(-0.28%)
Jan 07, 2005	50.62	50.75	49.66	50.01	1,838,400	-0.55(-1.08%)
Jan 06, 2005	50.40	51.01	50.36	50.55	1,971,400	+0.03(+0.06%)
Jan 05, 2005	51.06	51.38	50.40	50.52	2,377,100	-0.38(-0.75%)
Jan 04, 2005	51.50	51.81	50.91	50.91	2,379,700	-0.59(-1.16%)

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.