Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	24.43	24.48	24.16	24.34	2,831,132	-0.10(-0.40%)
Feb 27, 2006	24.29	24.55	24.27	24.43	2,269,530	+0.25(+1.03%)
Feb 24, 2006	24.26	24.33	24.09	24.19	2,637,091	-0.33(-1.33%)
Feb 23, 2006	24.47	24.58	24.20	24.51	2,208,117	-0.03(-0.11%)
Feb 22, 2006	24.07	24.59	24.04	24.54	3,302,987	+0.60(+2.51%)
Feb 21, 2006	24.06	24.20	23.90	23.94	2,422,068	-0.05(-0.19%)
Feb 17, 2006	24.12	24.16	23.89	23.98	2,083,913	-0.13(-0.54%)
Feb 16, 2006	23.83	24.11	23.81	24.11	1,491,528	+0.23(+0.96%)
Feb 15, 2006	23.81	24.05	23.66	23.89	2,844,149	-0.01(-0.05%)
Feb 14, 2006	23.36	23.97	23.34	23.90	3,189,962	+0.49(+2.09%)
Feb 13, 2006	23.49	23.54	23.29	23.41	1,558,914	-0.08(-0.36%)
Feb 10, 2006	23.23	23.51	23.07	23.49	2,331,863	+0.24(+1.01%)
Feb 09, 2006	23.21	23.40	23.14	23.26	1,547,122	-0.01(-0.03%)
Feb 08, 2006	23.32	23.32	22.98	23.26	2,403,996	+0.08(+0.37%)
Feb 07, 2006	23.09	23.25	23.00	23.18	2,443,356	+0.03(+0.11%)
Feb 06, 2006	23.05	23.18	22.98	23.15	1,858,322	+0.08(+0.34%)
Feb 03, 2006	22.98	23.38	22.81	23.08	3,088,118	-0.07(-0.28%)
Feb 02, 2006	23.21	23.46	22.97	23.14	3,160,864	-0.07(-0.28%)
Feb 01, 2006	23.17	23.21	22.92	23.21	2,902,959	+0.10(+0.42%)
Jan 31, 2006	23.17	23.27	22.70	23.11	2,979,075	-0.06(-0.25%)
Jan 30, 2006	23.23	23.23	23.06	23.17	3,049,830	-0.13(-0.56%)
Jan 27, 2006	23.38	23.60	23.11	23.30	2,686,405	-0.21(-0.89%)
Jan 26, 2006	23.45	23.78	23.34	23.51	3,375,733	+0.22(+0.93%)
Jan 25, 2006	23.00	23.36	22.98	23.29	4,202,284	+0.24(+1.02%)
Jan 24, 2006	22.79	23.25	22.73	23.06	5,283,983	+0.24(+1.06%)
Jan 23, 2006	22.51	22.90	22.47	22.81	4,612,420	+0.50(+2.25%)
Jan 20, 2006	22.40	22.68	22.08	22.31	7,568,982	+0.68(+3.14%)
Jan 19, 2006	21.74	21.85	21.52	21.63	3,194,557	-0.14(-0.63%)
Jan 18, 2006	21.71	21.87	21.58	21.77	1,513,122	+0.06(+0.27%)
Jan 17, 2006	21.81	21.86	21.56	21.71	2,373,672	-0.29(-1.31%)
Jan 13, 2006	21.81	22.00	21.76	22.00	1,345,576	+0.22(+1.02%)
Jan 12, 2006	21.93	21.97	21.76	21.78	1,901,511	-0.24(-1.10%)
Jan 11, 2006	22.10	22.14	21.89	22.02	2,425,897	-0.12(-0.56%)
Jan 10, 2006	22.12	22.20	21.98	22.14	1,666,272	-0.12(-0.53%)
Jan 09, 2006	22.20	22.30	22.07	22.26	1,527,671	+0.03(+0.12%)
Jan 06, 2006	22.23	22.25	22.00	22.23	1,975,635	+0.01(+0.03%)
Jan 05, 2006	22.10	22.26	22.02	22.23	3,150,296	+0.10(+0.47%)
Jan 04, 2006	21.90	22.17	21.85	22.12	2,780,439	+0.14(+0.62%)
Jan 03, 2006	21.66	21.99	21.48	21.98	2,828,834	+0.48(+2.25%)
Dec 30, 2005	21.57	21.63	21.34	21.50	1,898,295	-0.15(-0.69%)
Dec 29, 2005	21.70	21.74	21.56	21.65	1,314,180	-0.07(-0.33%)
Dec 28, 2005	21.90	21.99	21.68	21.72	1,536,554	-0.10(-0.48%)
Dec 27, 2005	22.04	22.14	21.83	21.83	1,342,666	-0.24(-1.09%)
Dec 23, 2005	22.10	22.13	22.00	22.07	873,108	+0.01(+0.06%)
Dec 22, 2005	21.96	22.06	21.87	22.06	1,333,171	+0.07(+0.30%)
Dec 21, 2005	22.12	22.19	21.91	21.99	1,765,207	+0.03(+0.15%)
Dec 20, 2005	22.00	22.10	21.93	21.96	1,287,073	-0.05(-0.24%)
Dec 19, 2005	22.17	22.19	21.98	22.01	2,667,261	-0.22(-0.97%)
Dec 16, 2005	22.03	22.23	22.00	22.23	4,179,618	+0.35(+1.61%)
Dec 15, 2005	21.81	21.98	21.71	21.87	4,054,648	+0.07(+0.33%)
Dec 14, 2005	21.72	21.87	21.65	21.80	2,494,355	+0.03(+0.15%)
Dec 13, 2005	21.44	21.85	21.42	21.77	2,051,445	+0.24(+1.12%)
Dec 12, 2005	21.75	21.75	21.40	21.53	1,551,563	-0.10(-0.48%)
Dec 09, 2005	21.56	21.85	21.47	21.63	1,835,503	+0.07(+0.33%)
Dec 08, 2005	21.55	21.78	21.43	21.56	2,243,954	-0.08(-0.39%)
Dec 07, 2005	21.85	21.89	21.42	21.65	2,013,310	-0.27(-1.22%)
Dec 06, 2005	21.82	22.08	21.80	21.91	2,144,560	+0.18(+0.84%)
Dec 05, 2005	21.68	21.76	21.43	21.73	1,045,402	-0.07(-0.30%)
Dec 02, 2005	21.69	21.88	21.65	21.80	909,098	-0.01(-0.03%)
Dec 01, 2005	21.78	21.86	21.66	21.80	1,910,700	+0.15(+0.69%)
Nov 30, 2005	21.94	22.03	21.55	21.65	2,200,460	-0.27(-1.25%)
Nov 29, 2005	22.07	22.19	21.88	21.93	1,852,962	-0.01(-0.06%)
Nov 28, 2005	21.89	22.06	21.80	21.94	1,850,206	+0.08(+0.39%)
Nov 25, 2005	21.80	21.87	21.70	21.85	1,025,646	-0.19(-0.86%)
Nov 23, 2005	21.93	22.19	21.93	22.04	1,897,682	+0.07(+0.33%)
Nov 22, 2005	21.85	22.01	21.63	21.97	3,290,582	+0.10(+0.48%)
Nov 21, 2005	21.59	21.97	21.37	21.87	2,003,356	+0.07(+0.33%)
Nov 18, 2005	22.14	22.17	21.59	21.80	2,168,605	+0.14(+0.66%)
Nov 17, 2005	21.48	21.74	21.37	21.65	1,787,108	+0.29(+1.34%)
Nov 16, 2005	21.52	21.57	21.23	21.36	1,556,004	-0.12(-0.58%)
Nov 15, 2005	21.74	21.82	21.36	21.49	2,091,876	-0.30(-1.38%)
Nov 14, 2005	21.69	21.79	21.41	21.79	1,350,783	-0.04(-0.18%)
Nov 11, 2005	21.82	21.88	21.71	21.83	1,262,109	+0.01(+0.03%)
Nov 10, 2005	21.51	21.87	21.46	21.82	2,261,720	+0.36(+1.67%)
Nov 09, 2005	21.25	21.55	21.21	21.46	2,121,587	+0.27(+1.26%)
Nov 08, 2005	21.08	21.36	21.02	21.19	2,265,089	-0.09(-0.43%)
Nov 07, 2005	21.04	21.29	21.01	21.29	1,681,587	+0.24(+1.15%)
Nov 04, 2005	21.10	21.24	20.94	21.04	1,825,855	-0.06(-0.28%)
Nov 03, 2005	21.22	21.42	20.97	21.10	1,758,775	-0.11(-0.52%)
Nov 02, 2005	20.99	21.30	20.95	21.21	1,719,415	+0.16(+0.78%)
Nov 01, 2005	20.99	21.16	20.92	21.05	1,962,465	+0.00(+0.00%)
Oct 31, 2005	20.99	21.16	20.95	21.05	2,697,279	+0.08(+0.37%)
Oct 28, 2005	20.54	21.01	20.54	20.97	2,579,966	+0.42(+2.07%)
Oct 27, 2005	20.43	20.72	20.35	20.55	1,961,086	+0.04(+0.19%)
Oct 26, 2005	20.33	20.71	20.33	20.51	1,899,520	+0.05(+0.22%)
Oct 25, 2005	20.55	20.69	20.36	20.46	1,793,846	-0.18(-0.89%)
Oct 24, 2005	20.46	20.65	20.42	20.65	1,692,920	+0.24(+1.18%)
Oct 21, 2005	20.49	20.58	20.23	20.40	2,716,269	+0.12(+0.61%)
Oct 20, 2005	20.52	20.70	20.16	20.28	2,175,956	-0.23(-1.11%)
Oct 19, 2005	19.89	20.52	19.65	20.51	2,138,893	+0.39(+1.95%)
Oct 18, 2005	20.47	20.50	20.10	20.12	3,006,029	-0.35(-1.72%)
Oct 17, 2005	20.49	20.80	20.29	20.47	2,137,515	-0.06(-0.29%)
Oct 14, 2005	20.38	20.64	20.27	20.53	2,753,485	+0.16(+0.77%)
Oct 13, 2005	20.18	20.49	20.13	20.37	2,416,248	+0.20(+1.00%)
Oct 12, 2005	20.24	20.51	20.04	20.17	2,094,633	-0.16(-0.77%)
Oct 11, 2005	20.35	20.52	20.24	20.33	1,773,018	-0.05(-0.22%)
Oct 10, 2005	20.67	20.77	20.36	20.37	1,932,141	-0.34(-1.64%)
Oct 07, 2005	20.70	20.79	20.62	20.71	1,433,331	+0.07(+0.32%)
Oct 06, 2005	20.57	20.96	20.50	20.65	1,935,204	+0.10(+0.48%)
Oct 05, 2005	20.75	20.74	20.55	20.55	1,678,677	-0.22(-1.04%)
Oct 04, 2005	21.22	21.37	20.75	20.76	1,462,430	-0.41(-1.94%)
Oct 03, 2005	21.06	21.29	21.03	21.18	1,980,383	+0.12(+0.56%)
Sep 30, 2005	21.12	21.23	20.97	21.06	2,921,950	-0.12(-0.59%)
Sep 29, 2005	20.77	21.19	20.71	21.18	3,282,924	+0.33(+1.60%)
Sep 28, 2005	20.89	20.95	20.72	20.85	2,252,071	+0.01(+0.03%)
Sep 27, 2005	20.82	20.88	20.67	20.84	2,990,714	+0.08(+0.41%)
Sep 26, 2005	20.96	21.02	20.71	20.76	3,125,486	-0.14(-0.66%)
Sep 23, 2005	20.91	20.98	20.86	20.89	3,345,410	-0.07(-0.34%)
Sep 22, 2005	21.01	21.09	20.83	20.97	2,742,305	-0.07(-0.34%)
Sep 21, 2005	21.35	21.35	20.97	21.04	2,280,864	-0.31(-1.47%)
Sep 20, 2005	21.35	21.80	21.31	21.35	2,589,461	-0.13(-0.61%)
Sep 19, 2005	21.66	21.66	21.43	21.48	2,241,810	-0.27(-1.26%)
Sep 16, 2005	21.65	21.78	21.59	21.76	3,682,340	+0.24(+1.12%)
Sep 15, 2005	21.59	21.65	21.37	21.51	1,668,876	-0.07(-0.33%)
Sep 14, 2005	21.56	21.60	21.42	21.59	1,844,845	+0.03(+0.15%)
Sep 13, 2005	21.71	21.75	21.55	21.55	1,471,619	-0.22(-0.99%)
Sep 12, 2005	21.74	21.93	21.65	21.77	1,589,085	-0.08(-0.36%)
Sep 09, 2005	21.78	21.93	21.73	21.85	1,068,528	+0.08(+0.36%)
Sep 08, 2005	21.85	21.85	21.67	21.77	1,386,314	-0.09(-0.42%)
Sep 07, 2005	21.69	21.87	21.55	21.86	1,764,595	+0.05(+0.21%)
Sep 06, 2005	21.70	21.98	21.70	21.82	1,433,178	+0.12(+0.54%)
Sep 02, 2005	21.81	21.91	21.70	21.70	1,317,396	-0.07(-0.33%)
Sep 01, 2005	21.61	21.87	21.43	21.77	2,303,989	+0.14(+0.66%)
Aug 31, 2005	21.36	21.63	21.22	21.63	1,895,232	+0.33(+1.56%)
Aug 30, 2005	21.41	21.45	21.19	21.29	2,255,441	-0.22(-1.00%)
Aug 29, 2005	21.29	21.51	21.19	21.51	1,491,069	+0.22(+1.04%)
Aug 26, 2005	21.58	21.67	21.19	21.29	2,446,725	-0.59(-2.72%)
Aug 25, 2005	21.78	21.93	21.76	21.88	1,376,972	+0.10(+0.45%)
Aug 24, 2005	21.90	22.04	21.75	21.78	2,033,373	-0.10(-0.45%)
Aug 23, 2005	22.08	22.09	21.83	21.88	1,529,816	-0.23(-1.03%)
Aug 22, 2005	22.05	22.20	21.97	22.11	2,258,657	+0.09(+0.42%)
Aug 19, 2005	22.03	22.10	21.95	22.02	1,194,876	+0.12(+0.57%)
Aug 18, 2005	21.83	21.93	21.78	21.89	1,022,583	-0.01(-0.06%)
Aug 17, 2005	21.89	22.06	21.83	21.91	1,189,516	-0.04(-0.18%)
Aug 16, 2005	22.06	22.20	21.92	21.95	1,387,386	-0.22(-0.97%)
Aug 15, 2005	22.02	22.22	21.93	22.16	1,014,466	+0.14(+0.62%)
Aug 12, 2005	21.96	22.13	21.83	22.02	1,384,782	-0.03(-0.15%)
Aug 11, 2005	21.95	22.07	21.87	22.06	1,586,941	+0.12(+0.54%)
Aug 10, 2005	22.08	22.21	21.89	21.94	1,544,212	-0.08(-0.36%)
Aug 09, 2005	22.10	22.15	21.97	22.02	1,151,075	+0.03(+0.12%)
Aug 08, 2005	22.19	22.22	21.95	21.99	1,011,249	-0.16(-0.71%)
Aug 05, 2005	22.14	22.19	22.00	22.15	1,880,682	-0.08(-0.38%)
Aug 04, 2005	22.36	22.42	22.08	22.23	1,369,467	-0.26(-1.16%)
Aug 03, 2005	22.44	22.55	22.21	22.49	1,173,129	+0.06(+0.26%)
Aug 02, 2005	22.47	22.51	22.33	22.44	1,349,558	+0.04(+0.18%)
Aug 01, 2005	22.48	22.55	22.36	22.40	1,693,533	+0.04(+0.17%)
Jul 29, 2005	22.64	22.71	22.28	22.36	2,089,426	-0.39(-1.69%)
Jul 28, 2005	22.66	22.74	22.52	22.74	1,713,902	+0.20(+0.87%)
Jul 27, 2005	22.58	22.68	22.34	22.55	2,055,273	-0.03(-0.12%)
Jul 26, 2005	22.53	22.68	22.44	22.57	1,571,626	+0.10(+0.46%)
Jul 25, 2005	22.54	22.65	22.46	22.47	1,892,169	-0.03(-0.12%)
Jul 22, 2005	22.51	22.55	22.36	22.49	1,661,831	-0.06(-0.26%)
Jul 21, 2005	22.64	22.76	22.48	22.55	2,360,195	-0.19(-0.83%)
Jul 20, 2005	22.23	22.85	22.23	22.74	2,900,049	+0.37(+1.63%)
Jul 19, 2005	22.46	22.52	22.27	22.38	3,038,037	+0.16(+0.71%)
Jul 18, 2005	22.34	22.38	22.19	22.22	1,996,158	-0.20(-0.90%)
Jul 15, 2005	22.35	22.49	22.21	22.42	1,906,871	+0.08(+0.38%)
Jul 14, 2005	22.23	22.46	22.15	22.34	2,719,179	+0.18(+0.83%)
Jul 13, 2005	22.07	22.29	22.04	22.15	2,100,300	+0.08(+0.38%)
Jul 12, 2005	21.93	22.16	21.91	22.07	1,960,320	+0.01(+0.06%)
Jul 11, 2005	21.87	22.07	21.76	22.06	2,117,759	+0.27(+1.23%)
Jul 08, 2005	21.59	21.86	21.51	21.79	989,196	+0.16(+0.76%)
Jul 07, 2005	21.48	21.66	21.33	21.63	1,686,029	-0.07(-0.33%)
Jul 06, 2005	21.83	21.87	21.66	21.70	1,305,757	-0.23(-1.04%)
Jul 05, 2005	21.64	22.00	21.55	21.93	1,170,679	+0.29(+1.33%)
Jul 01, 2005	21.67	21.87	21.51	21.64	1,515,419	-0.01(-0.03%)
Jun 30, 2005	21.93	21.95	21.57	21.65	1,543,446	-0.22(-0.99%)
Jun 29, 2005	21.78	21.95	21.63	21.86	1,415,719	+0.14(+0.63%)
Jun 28, 2005	21.46	21.78	21.42	21.72	1,560,905	+0.35(+1.65%)
Jun 27, 2005	21.38	21.48	21.33	21.37	1,467,943	-0.07(-0.33%)
Jun 24, 2005	21.41	21.53	21.36	21.44	1,967,365	-0.03(-0.15%)
Jun 23, 2005	21.70	21.82	21.46	21.48	1,491,069	-0.23(-1.05%)
Jun 22, 2005	21.85	21.94	21.65	21.70	1,467,637	-0.03(-0.12%)
Jun 21, 2005	21.84	21.89	21.69	21.73	1,281,712	-0.13(-0.60%)
Jun 20, 2005	21.71	21.89	21.57	21.86	1,130,400	+0.04(+0.18%)
Jun 17, 2005	21.68	21.85	21.53	21.82	2,967,282	+0.25(+1.18%)
Jun 16, 2005	21.69	21.69	21.48	21.57	1,219,993	-0.05(-0.21%)
Jun 15, 2005	21.57	21.71	21.49	21.61	1,657,543	+0.15(+0.70%)
Jun 14, 2005	21.38	21.54	21.38	21.46	967,448	+0.05(+0.21%)
Jun 13, 2005	21.36	21.50	21.24	21.42	1,111,103	+0.07(+0.31%)
Jun 10, 2005	21.51	21.51	21.23	21.35	1,278,803	-0.05(-0.21%)
Jun 09, 2005	21.36	21.52	21.29	21.40	1,212,335	-0.05(-0.24%)
Jun 08, 2005	21.48	21.61	21.39	21.45	1,542,833	+0.00(+0.00%)
Jun 07, 2005	21.53	21.73	21.34	21.45	2,509,823	-0.05(-0.24%)
Jun 06, 2005	21.50	21.51	21.32	21.50	1,201,921	+0.10(+0.49%)
Jun 03, 2005	21.46	21.66	21.35	21.40	1,637,940	-0.16(-0.76%)
Jun 02, 2005	21.53	21.69	21.39	21.56	1,539,158	-0.35(-1.61%)
Jun 01, 2005	21.33	21.91	21.24	21.91	2,567,407	+0.52(+2.44%)
May 31, 2005	21.43	21.53	21.27	21.39	2,134,452	-0.03(-0.12%)
May 27, 2005	21.54	21.54	21.35	21.42	823,028	-0.08(-0.36%)
May 26, 2005	21.48	21.52	21.29	21.50	2,097,543	-0.07(-0.30%)
May 25, 2005	21.59	21.61	21.40	21.56	1,677,299	-0.02(-0.09%)
May 24, 2005	21.66	21.70	21.46	21.58	1,970,275	-0.19(-0.87%)
May 23, 2005	21.76	21.84	21.69	21.77	2,070,895	+0.01(+0.06%)
May 20, 2005	21.74	21.80	21.53	21.76	2,198,009	+0.08(+0.39%)
May 19, 2005	21.79	21.80	21.49	21.67	1,121,517	-0.14(-0.63%)
May 18, 2005	21.58	21.83	21.58	21.81	1,948,222	+0.36(+1.67%)
May 17, 2005	21.25	21.50	21.16	21.45	1,895,691	+0.10(+0.46%)
May 16, 2005	21.01	21.38	20.98	21.35	1,779,297	+0.42(+2.00%)
May 13, 2005	21.13	21.13	20.82	20.93	2,378,573	-0.14(-0.68%)
May 12, 2005	21.22	21.43	20.99	21.08	2,316,088	-0.21(-0.98%)
May 11, 2005	21.32	21.41	21.17	21.29	2,347,024	+0.00(+0.00%)
May 10, 2005	21.48	21.53	21.24	21.29	2,077,327	-0.24(-1.12%)
May 09, 2005	21.53	21.61	21.44	21.53	1,986,509	+0.01(+0.03%)
May 06, 2005	21.71	21.74	21.38	21.52	1,783,432	-0.16(-0.72%)
May 05, 2005	21.89	21.99	21.54	21.68	2,195,712	-0.31(-1.43%)
May 04, 2005	21.59	22.07	21.46	21.99	2,465,103	+0.41(+1.91%)
May 03, 2005	21.77	21.85	21.46	21.58	2,466,175	-0.19(-0.87%)
May 02, 2005	21.65	21.87	21.50	21.77	1,467,790	+0.12(+0.54%)
Apr 29, 2005	21.30	21.68	21.15	21.65	1,873,331	+0.39(+1.81%)
Apr 28, 2005	21.53	21.57	21.25	21.27	1,635,795	-0.26(-1.21%)
Apr 27, 2005	21.25	21.63	21.10	21.53	2,138,893	+0.18(+0.86%)
Apr 26, 2005	21.45	21.53	21.33	21.35	1,833,972	-0.18(-0.82%)
Apr 25, 2005	21.40	21.55	21.27	21.52	2,087,282	+0.16(+0.76%)
Apr 22, 2005	21.26	21.49	21.19	21.36	2,327,727	+0.10(+0.46%)
Apr 21, 2005	21.21	21.38	20.74	21.26	3,548,333	+0.06(+0.28%)
Apr 20, 2005	21.51	21.52	21.18	21.20	2,535,552	-0.38(-1.75%)
Apr 19, 2005	21.68	21.76	21.53	21.58	2,990,561	+0.17(+0.79%)
Apr 18, 2005	21.08	21.47	20.99	21.41	2,797,898	+0.34(+1.61%)
Apr 15, 2005	20.83	21.81	20.80	21.07	5,085,041	+0.49(+2.38%)
Apr 14, 2005	20.93	21.01	20.58	20.58	2,946,913	-0.42(-1.99%)
Apr 13, 2005	21.09	21.14	20.93	21.00	2,281,017	-0.12(-0.56%)
Apr 12, 2005	20.82	21.25	20.67	21.12	2,449,788	+0.25(+1.19%)
Apr 11, 2005	20.84	20.99	20.78	20.87	1,819,422	-0.01(-0.06%)
Apr 08, 2005	21.03	21.08	20.85	20.88	1,367,170	-0.14(-0.65%)
Apr 07, 2005	20.99	21.14	20.91	21.02	1,358,594	+0.00(+0.00%)
Apr 06, 2005	20.86	21.10	20.83	21.02	1,914,682	+0.29(+1.39%)
Apr 05, 2005	20.88	21.04	20.73	20.73	2,116,687	-0.16(-0.75%)
Apr 04, 2005	21.01	21.12	20.72	20.89	2,787,178	-0.01(-0.06%)
Apr 01, 2005	21.40	21.51	20.80	20.90	3,184,449	-0.29(-1.36%)
Mar 31, 2005	21.13	21.32	21.04	21.19	2,343,655	+0.13(+0.62%)
Mar 30, 2005	20.73	21.12	20.59	21.06	1,834,125	+0.42(+2.06%)
Mar 29, 2005	20.65	20.89	20.61	20.63	2,047,003	-0.10(-0.47%)
Mar 28, 2005	20.70	20.89	20.67	20.73	1,760,460	+0.17(+0.83%)
Mar 24, 2005	20.82	20.84	20.56	20.56	1,902,123	+0.01(+0.03%)
Mar 23, 2005	20.28	20.73	20.24	20.55	3,810,526	-0.14(-0.66%)
Mar 22, 2005	21.01	21.16	20.65	20.69	1,800,891	-0.36(-1.71%)
Mar 21, 2005	21.16	21.20	20.86	21.05	1,989,113	-0.10(-0.49%)
Mar 18, 2005	21.32	21.40	21.00	21.16	3,627,053	-0.07(-0.31%)
Mar 17, 2005	21.33	21.33	21.08	21.22	1,504,546	-0.01(-0.03%)
Mar 16, 2005	21.57	21.57	21.16	21.23	2,378,880	-0.34(-1.57%)
Mar 15, 2005	21.68	21.73	21.48	21.57	1,741,316	-0.01(-0.06%)
Mar 14, 2005	21.42	21.63	21.36	21.58	2,000,139	+0.15(+0.70%)
Mar 11, 2005	21.71	21.73	21.35	21.43	1,773,784	-0.25(-1.14%)
Mar 10, 2005	21.67	21.76	21.47	21.68	2,229,558	+0.01(+0.03%)
Mar 09, 2005	22.04	22.05	21.66	21.67	1,804,260	-0.49(-2.21%)
Mar 08, 2005	22.13	22.21	21.92	22.16	1,604,400	-0.07(-0.29%)
Mar 07, 2005	22.13	22.23	22.10	22.23	1,901,051	+0.12(+0.56%)
Mar 04, 2005	21.92	22.13	21.90	22.10	1,569,481	+0.25(+1.14%)
Mar 03, 2005	21.85	21.97	21.72	21.85	1,716,965	-0.02(-0.09%)
Mar 02, 2005	21.55	21.91	21.45	21.87	2,487,616	+0.18(+0.81%)

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.