Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.25	24.41	24.10	24.12	3,621,461	+0.47(+1.97%)
Apr 27, 2006	23.49	23.72	23.48	23.66	5,268,395	+0.03(+0.11%)
Apr 26, 2006	23.73	23.78	23.57	23.63	1,792,790	-0.07(-0.28%)
Apr 25, 2006	23.76	23.79	23.54	23.70	1,831,205	-0.14(-0.58%)
Apr 24, 2006	23.72	23.86	23.68	23.84	1,237,443	-0.07(-0.28%)
Apr 21, 2006	23.92	24.23	23.82	23.90	1,655,318	-0.13(-0.55%)
Apr 20, 2006	23.91	24.13	23.90	24.04	1,695,683	+0.19(+0.80%)
Apr 19, 2006	23.54	23.86	23.47	23.85	1,331,041	+0.11(+0.45%)
Apr 18, 2006	23.61	23.75	23.52	23.74	1,922,268	+0.14(+0.61%)
Apr 17, 2006	23.41	23.65	23.40	23.60	1,091,391	+0.18(+0.79%)
Apr 13, 2006	23.26	23.43	23.19	23.41	1,165,489	+0.15(+0.66%)
Apr 12, 2006	23.26	23.33	23.16	23.26	2,299,975	-0.26(-1.09%)
Apr 11, 2006	23.68	23.74	23.45	23.51	2,804,819	+0.15(+0.66%)
Apr 10, 2006	23.05	23.62	23.02	23.36	3,956,268	+0.08(+0.35%)
Apr 07, 2006	23.53	23.55	23.17	23.28	4,231,018	-0.55(-2.32%)
Apr 06, 2006	23.75	23.90	23.70	23.83	1,704,847	-0.27(-1.13%)
Apr 05, 2006	24.13	24.26	23.99	24.10	1,234,128	-0.19(-0.80%)
Apr 04, 2006	24.36	24.41	24.20	24.30	1,169,389	+0.09(+0.38%)
Apr 03, 2006	24.08	24.36	24.01	24.21	1,894,773	-0.13(-0.53%)
Mar 31, 2006	24.51	24.55	24.26	24.33	1,938,062	-0.04(-0.17%)
Mar 30, 2006	24.26	24.49	24.24	24.37	2,055,840	+0.58(+2.44%)
Mar 29, 2006	23.66	23.91	23.64	23.80	1,808,390	+0.42(+1.80%)
Mar 28, 2006	23.56	23.59	23.35	23.37	2,137,153	+0.02(+0.07%)
Mar 27, 2006	23.40	23.49	23.24	23.36	2,588,763	-0.48(-2.00%)
Mar 24, 2006	23.81	23.93	23.70	23.84	1,498,152	-0.04(-0.17%)
Mar 23, 2006	24.07	24.12	23.72	23.88	2,939,561	-0.68(-2.76%)
Mar 22, 2006	24.51	24.78	24.33	24.55	8,668,146	+2.15(+9.62%)
Mar 21, 2006	22.49	22.56	22.37	22.40	3,553,602	-0.38(-1.67%)
Mar 20, 2006	22.97	23.02	22.71	22.78	1,930,262	-0.36(-1.55%)
Mar 17, 2006	23.14	23.20	22.99	23.14	2,956,915	+0.04(+0.18%)
Mar 16, 2006	22.92	23.17	22.92	23.10	1,359,510	+0.06(+0.27%)
Mar 15, 2006	23.03	23.08	22.92	23.04	2,781,224	-0.03(-0.13%)
Mar 14, 2006	22.99	23.14	22.97	23.07	3,096,532	+0.01(+0.02%)
Mar 13, 2006	22.87	23.08	22.87	23.06	3,431,535	+0.56(+2.51%)
Mar 10, 2006	22.31	22.51	22.23	22.50	3,310,247	+0.30(+1.36%)
Mar 09, 2006	22.36	22.42	22.19	22.20	2,673,976	-0.07(-0.30%)
Mar 08, 2006	22.08	22.34	22.00	22.26	3,799,492	+0.71(+3.28%)
Mar 07, 2006	21.60	21.69	21.49	21.55	1,736,242	-0.03(-0.14%)
Mar 06, 2006	21.75	21.75	21.50	21.59	1,852,654	-0.16(-0.73%)
Mar 03, 2006	21.67	21.83	21.56	21.74	3,257,989	-0.19(-0.89%)
Mar 02, 2006	21.72	21.95	21.65	21.94	3,108,622	-0.06(-0.26%)
Mar 01, 2006	21.92	22.17	21.94	22.00	3,881,195	+0.13(+0.61%)
Feb 28, 2006	22.31	22.00	21.80	21.86	2,588,958	-0.45(-2.02%)
Feb 27, 2006	22.18	22.33	22.14	22.31	2,990,844	+0.15(+0.67%)
Feb 24, 2006	22.05	22.23	22.01	22.16	4,324,226	+0.27(+1.24%)
Feb 23, 2006	22.04	22.05	21.88	21.89	2,545,084	+0.03(+0.14%)
Feb 22, 2006	21.84	21.95	21.80	21.86	4,520,781	-0.24(-1.09%)
Feb 21, 2006	22.07	22.16	21.97	22.10	9,466,264	-0.56(-2.49%)
Feb 17, 2006	22.52	22.71	22.37	22.67	4,365,370	+0.01(+0.05%)
Feb 16, 2006	22.41	22.67	22.38	22.66	4,557,440	+0.12(+0.52%)
Feb 15, 2006	22.81	22.87	22.53	22.54	6,463,914	-0.31(-1.37%)
Feb 14, 2006	22.82	22.92	22.62	22.85	2,435,302	+0.05(+0.20%)
Feb 13, 2006	22.64	22.86	22.59	22.81	2,374,073	+0.03(+0.11%)
Feb 10, 2006	23.05	23.11	22.68	22.78	3,254,284	-0.25(-1.07%)
Feb 09, 2006	23.15	23.21	23.02	23.03	3,765,563	-0.10(-0.44%)
Feb 08, 2006	22.85	23.16	22.85	23.13	2,150,218	+0.06(+0.27%)
Feb 07, 2006	22.97	23.18	22.96	23.07	2,782,784	-0.01(-0.04%)
Feb 06, 2006	22.91	23.10	22.90	23.08	3,906,739	-0.16(-0.71%)
Feb 03, 2006	23.13	23.44	23.08	23.24	3,525,523	+0.04(+0.15%)
Feb 02, 2006	23.60	23.64	23.21	23.21	2,759,969	-0.48(-2.04%)
Feb 01, 2006	23.61	23.74	23.54	23.69	3,079,958	+0.10(+0.41%)
Jan 31, 2006	23.36	23.69	23.33	23.59	4,567,775	+0.43(+1.86%)
Jan 30, 2006	23.18	23.21	23.10	23.16	2,506,475	-0.36(-1.55%)
Jan 27, 2006	23.43	23.62	23.34	23.52	2,986,360	+0.09(+0.37%)
Jan 26, 2006	23.50	23.60	23.39	23.44	2,782,784	+0.36(+1.58%)
Jan 25, 2006	23.24	23.24	22.90	23.07	4,087,501	+0.37(+1.65%)
Jan 24, 2006	23.42	23.45	22.67	22.70	6,292,708	-0.84(-3.55%)
Jan 23, 2006	23.65	23.69	23.53	23.53	1,625,289	-0.02(-0.09%)
Jan 20, 2006	23.96	23.96	23.50	23.55	2,896,467	-0.15(-0.65%)
Jan 19, 2006	23.53	23.77	23.47	23.71	1,756,521	+0.15(+0.63%)
Jan 18, 2006	23.70	23.76	23.43	23.56	2,874,042	-0.07(-0.30%)
Jan 17, 2006	23.77	23.82	23.52	23.63	2,283,400	-0.38(-1.58%)
Jan 13, 2006	23.99	24.14	23.98	24.01	1,711,087	-0.07(-0.30%)
Jan 12, 2006	24.11	24.26	24.05	24.08	2,333,904	-0.31(-1.28%)
Jan 11, 2006	24.39	24.51	24.25	24.40	2,103,224	+0.04(+0.17%)
Jan 10, 2006	24.20	24.37	24.16	24.35	2,384,993	-0.25(-1.00%)
Jan 09, 2006	24.46	24.62	24.34	24.60	3,705,699	+0.10(+0.40%)
Jan 06, 2006	24.48	24.53	24.26	24.50	3,345,932	+0.35(+1.47%)
Jan 05, 2006	24.26	24.40	24.13	24.15	3,334,232	+0.14(+0.60%)
Jan 04, 2006	23.85	24.06	23.82	24.01	4,114,605	+0.61(+2.59%)
Jan 03, 2006	23.28	23.41	23.02	23.40	3,699,264	+0.89(+3.94%)
Dec 30, 2005	22.48	22.54	22.38	22.51	1,128,635	-0.25(-1.10%)
Dec 29, 2005	22.77	22.87	22.70	22.76	1,484,502	-0.01(-0.02%)
Dec 28, 2005	22.87	22.92	22.77	22.77	1,598,965	-0.07(-0.29%)
Dec 27, 2005	23.17	23.19	22.83	22.84	2,161,918	-0.35(-1.53%)
Dec 23, 2005	23.10	23.25	23.01	23.19	1,670,138	+0.06(+0.27%)
Dec 22, 2005	22.88	23.19	22.88	23.13	2,397,667	+0.26(+1.12%)
Dec 21, 2005	22.76	22.92	22.70	22.87	1,919,928	+0.06(+0.27%)
Dec 20, 2005	22.82	22.87	22.70	22.81	2,115,314	+0.14(+0.63%)
Dec 19, 2005	22.92	22.97	22.63	22.67	6,373,826	+0.70(+3.20%)
Dec 16, 2005	21.87	22.13	21.84	21.96	2,062,470	+0.26(+1.18%)
Dec 15, 2005	21.76	21.77	21.51	21.71	2,225,876	-0.12(-0.56%)
Dec 14, 2005	22.04	22.05	21.81	21.83	2,280,280	-0.25(-1.12%)
Dec 13, 2005	21.83	22.15	21.82	22.08	2,310,699	+0.37(+1.73%)
Dec 12, 2005	21.58	21.71	21.50	21.70	1,583,170	+0.26(+1.20%)
Dec 09, 2005	21.45	21.52	21.37	21.45	1,235,298	-0.07(-0.33%)
Dec 08, 2005	21.29	21.66	21.22	21.52	1,801,175	+0.28(+1.33%)
Dec 07, 2005	21.31	21.33	21.14	21.24	1,193,959	+0.06(+0.27%)
Dec 06, 2005	21.15	21.26	21.08	21.18	1,172,314	-0.15(-0.70%)
Dec 05, 2005	21.34	21.40	21.19	21.33	2,403,322	+0.07(+0.31%)
Dec 02, 2005	21.13	21.30	21.06	21.26	1,960,877	+0.31(+1.49%)
Dec 01, 2005	20.84	20.95	20.72	20.95	1,939,427	+0.33(+1.59%)
Nov 30, 2005	20.83	20.88	20.62	20.62	3,053,438	-0.18(-0.89%)
Nov 29, 2005	20.93	20.94	20.77	20.81	1,366,140	-0.06(-0.27%)
Nov 28, 2005	20.87	20.97	20.68	20.86	2,370,758	+0.05(+0.25%)
Nov 25, 2005	20.93	20.95	20.80	20.81	565,097	-0.41(-1.93%)
Nov 23, 2005	21.00	21.23	20.98	21.22	1,204,098	+0.22(+1.05%)
Nov 22, 2005	20.92	21.01	20.82	21.00	2,128,378	-0.06(-0.29%)
Nov 21, 2005	21.11	21.17	20.96	21.06	1,418,009	+0.02(+0.07%)
Nov 18, 2005	20.96	21.05	20.79	21.05	2,120,578	+0.43(+2.09%)
Nov 17, 2005	20.44	20.64	20.40	20.62	1,782,066	+0.12(+0.60%)
Nov 16, 2005	20.37	20.53	20.31	20.49	1,206,243	-0.02(-0.10%)
Nov 15, 2005	20.66	20.67	20.47	20.51	1,027,432	-0.14(-0.70%)
Nov 14, 2005	20.83	20.88	20.55	20.66	1,214,628	-0.26(-1.25%)
Nov 11, 2005	20.67	20.93	20.67	20.92	2,343,654	+0.46(+2.23%)
Nov 10, 2005	20.49	20.53	20.39	20.46	1,465,978	-0.01(-0.05%)
Nov 09, 2005	20.45	20.52	20.33	20.47	1,472,217	-0.39(-1.87%)
Nov 08, 2005	20.96	20.96	20.77	20.86	2,799,359	+0.23(+1.12%)
Nov 07, 2005	20.63	20.70	20.48	20.63	1,315,831	+0.15(+0.73%)
Nov 04, 2005	20.37	20.49	20.18	20.48	2,303,874	+0.01(+0.05%)
Nov 03, 2005	20.50	20.56	20.37	20.47	2,217,296	+0.07(+0.35%)
Nov 02, 2005	20.18	20.44	20.18	20.40	3,090,682	+0.07(+0.35%)
Nov 01, 2005	20.38	20.40	20.30	20.33	1,321,486	-0.25(-1.20%)
Oct 31, 2005	20.42	20.59	20.39	20.57	2,293,540	+0.19(+0.93%)
Oct 28, 2005	20.31	20.39	20.12	20.39	2,123,308	+0.13(+0.66%)
Oct 27, 2005	20.48	20.54	20.22	20.25	2,125,063	-0.37(-1.82%)
Oct 26, 2005	20.74	20.80	20.61	20.63	1,722,202	-0.12(-0.59%)
Oct 25, 2005	21.03	21.05	20.70	20.75	2,939,171	-0.21(-0.98%)
Oct 24, 2005	20.69	20.97	20.69	20.95	1,394,609	+0.38(+1.84%)
Oct 21, 2005	20.87	20.92	20.52	20.57	1,993,441	-0.25(-1.18%)
Oct 20, 2005	21.01	21.48	20.82	20.82	1,878,004	-0.49(-2.29%)
Oct 19, 2005	21.04	21.32	20.97	21.31	2,048,820	+0.41(+1.96%)
Oct 18, 2005	20.81	20.96	20.77	20.90	1,426,003	-0.19(-0.92%)
Oct 17, 2005	21.05	21.18	20.99	21.09	1,571,080	-0.27(-1.27%)
Oct 14, 2005	21.15	21.37	21.09	21.36	1,900,818	+0.43(+2.06%)
Oct 13, 2005	20.69	20.96	20.63	20.93	1,645,764	-0.04(-0.20%)
Oct 12, 2005	21.21	21.24	20.85	20.97	2,541,184	-0.34(-1.61%)
Oct 11, 2005	21.57	21.61	21.28	21.32	2,115,899	-0.30(-1.38%)
Oct 10, 2005	21.62	21.71	21.52	21.62	1,233,153	-0.05(-0.21%)
Oct 07, 2005	21.71	21.74	21.55	21.66	2,200,527	+0.11(+0.52%)
Oct 06, 2005	21.57	21.74	21.46	21.55	2,303,484	+0.06(+0.29%)
Oct 05, 2005	21.59	21.65	21.48	21.49	3,533,713	+0.08(+0.38%)
Oct 04, 2005	21.33	21.51	21.33	21.41	1,540,271	+0.18(+0.85%)
Oct 03, 2005	21.30	21.33	21.12	21.23	1,207,803	-0.08(-0.39%)
Sep 30, 2005	20.99	21.37	20.93	21.31	1,904,718	+0.33(+1.56%)
Sep 29, 2005	20.92	21.02	20.83	20.98	2,431,012	+0.01(+0.02%)
Sep 28, 2005	20.88	21.03	20.88	20.97	1,607,935	+0.14(+0.66%)
Sep 27, 2005	20.87	20.95	20.77	20.84	2,477,031	-0.15(-0.71%)
Sep 26, 2005	20.86	21.01	20.81	20.99	2,647,067	+0.35(+1.72%)
Sep 23, 2005	20.63	20.68	20.52	20.63	1,865,719	-0.06(-0.30%)
Sep 22, 2005	20.47	20.73	20.41	20.69	2,397,667	+0.17(+0.85%)
Sep 21, 2005	20.61	20.71	20.44	20.52	1,862,794	-0.18(-0.87%)
Sep 20, 2005	20.71	20.92	20.67	20.70	1,247,582	-0.01(-0.05%)
Sep 19, 2005	20.85	20.86	20.65	20.71	1,415,669	-0.19(-0.91%)
Sep 16, 2005	20.98	21.03	20.65	20.90	2,753,730	+0.22(+1.07%)
Sep 15, 2005	20.72	20.75	20.62	20.68	1,175,824	-0.05(-0.22%)
Sep 14, 2005	20.88	20.89	20.66	20.72	2,139,103	+0.07(+0.35%)
Sep 13, 2005	20.86	20.87	20.54	20.65	4,365,955	-0.46(-2.16%)
Sep 12, 2005	21.08	21.14	21.03	21.11	2,179,662	-0.27(-1.25%)
Sep 09, 2005	21.29	21.47	21.26	21.37	1,854,409	+0.16(+0.75%)
Sep 08, 2005	21.27	21.28	21.09	21.22	2,886,132	-0.30(-1.38%)
Sep 07, 2005	21.61	21.64	21.44	21.51	5,258,645	-0.35(-1.62%)
Sep 06, 2005	21.88	21.89	21.73	21.87	5,552,114	-0.22(-1.00%)
Sep 02, 2005	21.94	22.18	21.92	22.09	3,604,496	+0.34(+1.56%)
Sep 01, 2005	21.75	21.89	21.60	21.75	6,091,082	-0.18(-0.82%)
Aug 31, 2005	21.93	21.96	21.54	21.93	5,493,420	-0.29(-1.29%)
Aug 30, 2005	21.85	22.25	21.82	22.22	2,513,300	+0.29(+1.31%)
Aug 29, 2005	21.93	22.03	21.85	21.93	1,362,240	+0.09(+0.40%)
Aug 26, 2005	22.13	22.15	21.83	21.84	1,708,552	-0.24(-1.07%)
Aug 25, 2005	21.93	22.12	21.90	22.08	2,107,904	+0.06(+0.28%)
Aug 24, 2005	22.02	22.14	21.99	22.02	1,377,840	-0.10(-0.46%)
Aug 23, 2005	22.26	22.26	22.08	22.12	1,333,381	-0.33(-1.48%)
Aug 22, 2005	22.46	22.60	22.39	22.45	1,325,386	-0.01(-0.05%)
Aug 19, 2005	22.51	22.66	22.44	22.46	1,893,603	+0.43(+1.96%)
Aug 18, 2005	21.93	22.08	21.91	22.03	900,880	+0.28(+1.30%)
Aug 17, 2005	21.78	21.85	21.73	21.75	1,532,081	-0.24(-1.10%)
Aug 16, 2005	22.14	22.16	21.92	21.99	1,854,019	-0.31(-1.38%)
Aug 15, 2005	22.20	22.34	22.13	22.30	1,385,639	-0.29(-1.29%)
Aug 12, 2005	22.47	22.60	22.42	22.59	1,097,631	-0.23(-0.99%)
Aug 11, 2005	22.63	22.82	22.63	22.82	1,328,701	+0.12(+0.52%)
Aug 10, 2005	22.70	22.79	22.66	22.70	754,633	+0.01(+0.02%)
Aug 09, 2005	22.59	22.72	22.54	22.69	1,374,330	+0.25(+1.12%)
Aug 08, 2005	22.59	22.60	22.41	22.44	1,224,378	+0.13(+0.57%)
Aug 05, 2005	22.50	22.50	22.20	22.31	992,528	-0.27(-1.18%)
Aug 04, 2005	22.53	22.66	22.47	22.58	1,152,229	-0.09(-0.38%)
Aug 03, 2005	22.61	22.75	22.49	22.67	726,164	-0.02(-0.07%)
Aug 02, 2005	22.56	22.74	22.54	22.68	1,398,899	+0.46(+2.05%)
Aug 01, 2005	22.28	22.39	22.17	22.23	1,221,258	+0.02(+0.09%)
Jul 29, 2005	22.24	22.29	22.11	22.21	1,469,878	-0.14(-0.62%)
Jul 28, 2005	22.14	22.39	22.07	22.34	1,943,327	+0.31(+1.40%)
Jul 27, 2005	21.89	22.12	21.82	22.04	1,828,280	+0.14(+0.63%)
Jul 26, 2005	21.95	21.96	21.77	21.90	1,423,664	+0.14(+0.64%)
Jul 25, 2005	21.78	21.89	21.66	21.76	1,317,391	+0.07(+0.31%)
Jul 22, 2005	21.83	21.95	21.64	21.69	1,206,438	-0.36(-1.65%)
Jul 21, 2005	22.18	22.24	21.84	22.06	1,817,360	+0.19(+0.89%)
Jul 20, 2005	21.56	21.92	21.52	21.86	4,045,771	+0.17(+0.80%)
Jul 19, 2005	21.25	21.72	21.23	21.69	3,962,118	-0.18(-0.84%)
Jul 18, 2005	21.72	21.91	21.71	21.87	1,605,010	-0.11(-0.51%)
Jul 15, 2005	21.86	22.02	21.85	21.99	925,644	+0.20(+0.92%)
Jul 14, 2005	21.74	21.83	21.64	21.79	1,422,299	+0.20(+0.93%)
Jul 13, 2005	21.54	21.71	21.53	21.59	1,114,205	+0.07(+0.33%)
Jul 12, 2005	21.44	21.54	21.29	21.51	1,686,713	+0.09(+0.41%)
Jul 11, 2005	21.28	21.51	21.23	21.43	1,994,611	+0.01(+0.05%)
Jul 08, 2005	21.04	21.42	21.02	21.42	1,123,370	+0.28(+1.31%)
Jul 07, 2005	20.70	21.14	20.68	21.14	1,971,797	+0.05(+0.24%)
Jul 06, 2005	21.16	21.27	21.05	21.09	874,360	+0.00(+0.00%)
Jul 05, 2005	20.95	21.11	20.91	21.09	1,034,647	-0.07(-0.32%)
Jul 01, 2005	21.23	21.35	21.04	21.15	1,580,050	+0.13(+0.63%)
Jun 30, 2005	21.10	21.17	21.00	21.02	1,317,391	-0.18(-0.87%)
Jun 29, 2005	21.21	21.33	21.13	21.21	1,673,063	+0.16(+0.76%)
Jun 28, 2005	20.87	21.13	20.85	21.05	1,119,860	+0.08(+0.39%)
Jun 27, 2005	21.03	21.07	20.89	20.96	1,253,237	-0.12(-0.58%)
Jun 24, 2005	21.19	21.20	21.00	21.09	1,462,273	-0.11(-0.53%)
Jun 23, 2005	21.14	21.44	21.11	21.20	2,442,321	-0.37(-1.71%)
Jun 22, 2005	21.65	21.70	21.52	21.57	1,107,185	-0.17(-0.78%)
Jun 21, 2005	21.63	21.79	21.56	21.74	936,759	+0.17(+0.81%)
Jun 20, 2005	21.68	21.68	21.50	21.56	2,685,286	-0.19(-0.87%)
Jun 17, 2005	21.48	21.81	21.40	21.75	5,213,211	+0.64(+3.04%)
Jun 16, 2005	22.08	22.09	20.73	21.11	29,001,524	-1.08(-4.85%)
Jun 15, 2005	22.25	22.31	22.06	22.19	1,763,541	-0.06(-0.28%)
Jun 14, 2005	22.23	22.34	22.14	22.25	1,251,287	-0.19(-0.85%)
Jun 13, 2005	22.31	22.51	22.25	22.44	1,583,365	+0.22(+0.97%)
Jun 10, 2005	22.35	22.35	22.04	22.23	1,097,436	-0.26(-1.16%)
Jun 09, 2005	22.36	22.56	22.23	22.49	2,711,611	-0.23(-1.02%)
Jun 08, 2005	22.87	22.93	22.68	22.72	1,205,073	-0.16(-0.72%)
Jun 07, 2005	22.82	23.04	22.79	22.88	1,155,349	+0.11(+0.47%)
Jun 06, 2005	22.79	22.83	22.58	22.77	1,468,318	+0.16(+0.70%)
Jun 03, 2005	22.89	22.93	22.43	22.62	2,014,891	-0.39(-1.69%)
Jun 02, 2005	22.71	23.03	22.65	23.01	2,453,826	-0.14(-0.60%)
Jun 01, 2005	22.82	23.20	22.74	23.14	2,524,805	+0.07(+0.29%)
May 31, 2005	23.21	23.32	23.08	23.08	2,000,851	-0.31(-1.34%)
May 27, 2005	23.33	23.44	23.25	23.39	918,040	-0.12(-0.50%)
May 26, 2005	23.48	23.52	23.39	23.51	1,671,893	+0.26(+1.10%)
May 25, 2005	23.29	23.32	23.09	23.25	3,229,129	+0.09(+0.38%)
May 24, 2005	23.13	23.22	23.08	23.16	2,425,162	+0.17(+0.76%)
May 23, 2005	22.91	23.06	22.90	22.99	1,931,432	+0.12(+0.54%)
May 20, 2005	22.90	22.93	22.73	22.87	6,569,407	+0.25(+1.09%)
May 19, 2005	22.51	22.64	22.41	22.62	1,168,414	-0.23(-0.99%)
May 18, 2005	22.56	23.03	22.51	22.85	1,938,062	+0.13(+0.56%)
May 17, 2005	22.53	22.74	22.48	22.72	912,385	-0.03(-0.14%)
May 16, 2005	22.46	22.80	22.46	22.75	1,265,522	+0.10(+0.43%)
May 13, 2005	22.66	22.78	22.51	22.65	1,451,548	+0.10(+0.43%)
May 12, 2005	22.76	22.94	22.44	22.55	3,888,605	-0.29(-1.26%)
May 11, 2005	22.83	22.87	22.67	22.84	1,633,479	-0.09(-0.40%)
May 10, 2005	22.95	23.08	22.93	22.93	1,211,313	-0.19(-0.84%)
May 09, 2005	22.94	23.15	22.94	23.13	2,184,342	-0.08(-0.33%)
May 06, 2005	23.30	23.32	23.16	23.21	1,494,252	-0.15(-0.66%)
May 05, 2005	23.44	23.44	23.26	23.36	2,782,784	-0.08(-0.35%)
May 04, 2005	23.10	23.52	23.08	23.44	3,228,739	+0.70(+3.09%)
May 03, 2005	22.53	22.86	22.48	22.74	3,020,484	+0.14(+0.64%)

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.