Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	33.54	33.76	33.20	33.50	4,881,071	-0.05(-0.14%)
Apr 27, 2006	33.35	33.86	33.29	33.54	6,004,150	-0.05(-0.14%)
Apr 26, 2006	33.29	33.77	33.23	33.59	7,246,256	+0.49(+1.49%)
Apr 25, 2006	32.33	33.11	32.16	33.10	7,774,372	+0.64(+1.96%)
Apr 24, 2006	32.09	32.62	31.62	32.46	6,274,876	-0.14(-0.44%)
Apr 21, 2006	32.57	32.96	32.37	32.61	5,513,876	+0.33(+1.02%)
Apr 20, 2006	32.09	32.56	31.93	32.28	4,005,712	+0.05(+0.17%)
Apr 19, 2006	32.21	32.28	31.66	32.22	4,149,743	+0.16(+0.49%)
Apr 18, 2006	31.22	32.37	31.26	32.07	6,071,999	+0.85(+2.71%)
Apr 17, 2006	31.11	31.55	31.11	31.22	3,118,017	-0.35(-1.10%)
Apr 13, 2006	31.95	31.73	31.40	31.57	5,271,656	-0.38(-1.20%)
Apr 12, 2006	32.00	32.09	31.56	31.95	3,358,570	-0.15(-0.47%)
Apr 11, 2006	32.27	32.29	31.89	32.10	5,211,477	-0.26(-0.80%)
Apr 10, 2006	32.24	32.44	32.16	32.36	3,941,198	+0.33(+1.03%)
Apr 07, 2006	32.63	32.81	31.99	32.03	5,483,536	-0.62(-1.91%)
Apr 06, 2006	31.25	32.68	31.25	32.66	7,070,218	+1.16(+3.68%)
Apr 05, 2006	31.57	31.80	31.46	31.50	3,917,026	-0.07(-0.21%)
Apr 04, 2006	31.23	31.58	30.90	31.57	3,404,580	+0.53(+1.70%)
Apr 03, 2006	31.49	31.85	30.96	31.04	5,535,047	-0.76(-2.40%)
Mar 31, 2006	31.94	32.12	31.79	31.80	4,264,102	-0.20(-0.64%)
Mar 30, 2006	31.49	32.10	31.44	32.00	7,622,839	+0.42(+1.33%)
Mar 29, 2006	31.10	31.66	30.92	31.58	4,327,283	+0.42(+1.35%)
Mar 28, 2006	31.12	31.31	30.77	31.16	4,113,069	+0.08(+0.27%)
Mar 27, 2006	30.75	31.15	30.43	31.08	4,518,324	+0.59(+1.95%)
Mar 24, 2006	30.70	30.77	30.31	30.49	4,520,158	-0.23(-0.74%)
Mar 23, 2006	30.99	31.09	30.62	30.71	2,119,965	-0.38(-1.23%)
Mar 22, 2006	30.71	31.23	30.46	31.10	2,816,784	+0.29(+0.93%)
Mar 21, 2006	31.01	31.18	30.61	30.81	3,255,047	-0.28(-0.91%)
Mar 20, 2006	31.64	31.66	30.92	31.09	4,368,458	-0.70(-2.19%)
Mar 17, 2006	31.49	31.79	31.35	31.79	5,437,693	+0.59(+1.88%)
Mar 16, 2006	31.58	31.70	31.20	31.20	5,189,638	-0.32(-1.03%)
Mar 15, 2006	31.30	31.73	31.25	31.52	6,052,994	+0.37(+1.17%)
Mar 14, 2006	30.44	31.28	30.39	31.16	4,977,759	+0.46(+1.50%)
Mar 13, 2006	30.47	31.06	30.38	30.70	2,971,152	+0.23(+0.75%)
Mar 10, 2006	30.05	30.67	29.90	30.47	3,629,296	+0.46(+1.52%)
Mar 09, 2006	30.14	30.23	29.83	30.01	2,822,119	-0.16(-0.54%)
Mar 08, 2006	30.23	30.37	29.77	30.17	3,992,376	-0.25(-0.81%)
Mar 07, 2006	30.32	30.45	29.91	30.42	4,633,683	+0.20(+0.67%)
Mar 06, 2006	30.11	30.38	29.97	30.22	6,690,301	+0.94(+3.22%)
Mar 03, 2006	29.81	29.81	29.05	29.27	2,654,582	-0.14(-0.47%)
Mar 02, 2006	29.23	29.98	29.08	29.41	8,068,103	+0.16(+0.53%)
Mar 01, 2006	28.79	29.30	28.65	29.26	5,361,509	+0.40(+1.37%)
Feb 28, 2006	28.37	29.24	28.39	28.86	7,203,580	+0.49(+1.71%)
Feb 27, 2006	28.06	28.48	27.91	28.37	4,230,095	+0.26(+0.94%)
Feb 24, 2006	27.27	28.31	27.27	28.11	11,112,271	+1.41(+5.28%)
Feb 23, 2006	26.99	27.08	26.69	26.70	5,557,719	-0.29(-1.09%)
Feb 22, 2006	27.29	27.29	26.77	26.99	9,022,313	-0.26(-0.97%)
Feb 21, 2006	28.35	28.35	27.23	27.26	4,447,142	-0.34(-1.24%)
Feb 17, 2006	28.08	28.17	27.53	27.60	3,627,295	-0.50(-1.79%)
Feb 16, 2006	28.10	28.24	27.92	28.10	4,102,400	+0.03(+0.11%)
Feb 15, 2006	27.45	28.22	27.31	28.07	5,835,947	+0.77(+2.81%)
Feb 14, 2006	27.19	27.43	27.07	27.31	3,338,232	+0.22(+0.82%)
Feb 13, 2006	26.95	27.27	26.77	27.08	2,235,990	+0.01(+0.04%)
Feb 10, 2006	26.84	27.14	26.66	27.07	2,125,633	+0.16(+0.58%)
Feb 09, 2006	27.02	27.26	26.87	26.92	3,595,955	-0.06(-0.22%)
Feb 08, 2006	26.48	27.02	26.33	26.98	3,305,225	+0.50(+1.90%)
Feb 07, 2006	26.59	26.84	26.39	26.47	3,113,016	-0.12(-0.45%)
Feb 06, 2006	27.03	27.18	26.38	26.59	5,322,668	-0.55(-2.01%)
Feb 03, 2006	27.14	27.43	26.96	27.14	4,379,294	-0.03(-0.11%)
Feb 02, 2006	26.74	27.35	26.73	27.17	8,215,302	+0.46(+1.73%)
Feb 01, 2006	26.65	26.84	26.48	26.71	5,227,313	+0.08(+0.29%)
Jan 31, 2006	26.71	26.75	26.39	26.63	5,694,416	-0.29(-1.07%)
Jan 30, 2006	26.60	27.15	26.59	26.92	5,230,314	+0.40(+1.52%)
Jan 27, 2006	26.90	27.05	26.37	26.51	8,166,125	-0.39(-1.45%)
Jan 26, 2006	27.20	27.28	26.77	26.90	5,547,717	-0.30(-1.10%)
Jan 25, 2006	26.69	27.25	26.63	27.20	7,658,180	+1.02(+3.89%)
Jan 24, 2006	25.94	26.19	25.82	26.18	8,409,178	+0.37(+1.44%)
Jan 23, 2006	26.11	26.16	25.66	25.81	6,094,837	-0.35(-1.35%)
Jan 20, 2006	26.70	26.81	26.04	26.17	9,838,992	-0.52(-1.93%)
Jan 19, 2006	26.89	26.92	26.65	26.68	6,312,051	-0.06(-0.22%)
Jan 18, 2006	26.99	27.29	26.59	26.74	27,987,474	-0.60(-2.19%)
Jan 17, 2006	27.29	27.40	27.07	27.34	4,211,090	-0.23(-0.85%)
Jan 13, 2006	27.53	27.67	27.33	27.58	4,621,347	+0.16(+0.59%)
Jan 12, 2006	27.53	27.80	27.26	27.41	5,301,996	-0.01(-0.04%)
Jan 11, 2006	27.04	27.53	26.85	27.43	9,635,781	+0.41(+1.53%)
Jan 10, 2006	26.61	27.07	26.55	27.01	5,442,861	+0.39(+1.46%)
Jan 09, 2006	26.69	26.79	26.47	26.62	7,803,045	-0.07(-0.27%)
Jan 06, 2006	26.63	26.89	26.23	26.69	14,784,077	+0.34(+1.27%)
Jan 05, 2006	27.59	27.59	26.33	26.36	25,915,686	-1.82(-6.47%)
Jan 04, 2006	28.07	28.24	27.64	28.18	8,740,751	-0.23(-0.82%)
Jan 03, 2006	29.16	29.59	28.21	28.42	11,683,397	-0.74(-2.53%)
Dec 30, 2005	29.04	29.48	28.99	29.15	4,030,217	-0.13(-0.43%)
Dec 29, 2005	29.30	29.50	29.15	29.28	3,672,639	+0.01(+0.02%)
Dec 28, 2005	29.54	29.59	29.14	29.27	5,304,830	-0.26(-0.89%)
Dec 27, 2005	29.51	29.59	29.26	29.54	7,749,033	+0.32(+1.11%)
Dec 23, 2005	28.49	29.38	28.34	29.21	8,332,828	+1.26(+4.51%)
Dec 22, 2005	27.89	28.22	27.64	27.95	5,378,680	-0.13(-0.45%)
Dec 21, 2005	28.04	28.15	27.89	28.08	4,067,892	+0.05(+0.17%)
Dec 20, 2005	27.89	28.18	27.44	28.03	3,612,125	+0.27(+0.97%)
Dec 19, 2005	27.53	28.12	27.46	27.76	6,539,768	+0.36(+1.31%)
Dec 16, 2005	27.34	27.58	26.84	27.40	7,870,727	+0.07(+0.24%)
Dec 15, 2005	27.83	27.94	27.20	27.34	4,461,145	-0.49(-1.77%)
Dec 14, 2005	27.35	27.92	27.27	27.83	7,565,826	+0.44(+1.62%)
Dec 13, 2005	27.38	27.50	27.24	27.38	6,428,744	-0.14(-0.52%)
Dec 12, 2005	27.62	27.81	27.40	27.53	6,256,539	-0.07(-0.24%)
Dec 09, 2005	27.47	27.70	27.23	27.59	4,597,675	+0.13(+0.46%)
Dec 08, 2005	27.62	27.71	27.35	27.47	4,035,552	-0.13(-0.46%)
Dec 07, 2005	27.37	27.89	27.37	27.59	7,409,125	+0.02(+0.07%)
Dec 06, 2005	27.77	28.06	27.50	27.58	4,636,017	-0.09(-0.33%)
Dec 05, 2005	27.91	28.06	27.21	27.67	6,444,080	-0.50(-1.79%)
Dec 02, 2005	28.15	28.34	27.76	28.17	5,149,129	+0.28(+1.01%)
Dec 01, 2005	27.32	28.10	27.29	27.89	8,215,969	+0.29(+1.07%)
Nov 30, 2005	27.43	28.01	27.23	27.59	7,068,217	+0.03(+0.11%)
Nov 29, 2005	28.19	28.19	27.51	27.56	8,679,238	-0.64(-2.28%)
Nov 28, 2005	29.59	29.59	28.14	28.21	9,559,764	-1.31(-4.43%)
Nov 25, 2005	29.47	29.54	29.09	29.51	3,206,703	+0.08(+0.26%)
Nov 23, 2005	29.21	29.66	29.17	29.44	3,880,518	+0.18(+0.61%)
Nov 22, 2005	28.90	29.42	28.90	29.26	6,359,395	-0.19(-0.63%)
Nov 21, 2005	29.39	29.60	29.20	29.44	3,650,134	-0.09(-0.30%)
Nov 18, 2005	29.48	29.63	29.13	29.53	4,207,256	+0.19(+0.63%)
Nov 17, 2005	29.09	29.43	28.82	29.35	4,732,038	+0.35(+1.22%)
Nov 16, 2005	28.73	29.17	28.64	28.99	5,837,947	+0.55(+1.94%)
Nov 15, 2005	29.87	29.87	27.98	28.44	15,843,476	-1.65(-5.48%)
Nov 14, 2005	29.78	30.35	29.75	30.09	7,039,711	-0.31(-1.03%)
Nov 11, 2005	30.35	30.72	30.09	30.40	6,772,152	+0.94(+3.18%)
Nov 10, 2005	28.85	29.54	28.51	29.47	7,786,041	+0.43(+1.47%)
Nov 09, 2005	29.33	29.37	28.89	29.04	4,136,574	+0.13(+0.44%)
Nov 08, 2005	29.09	29.12	28.79	28.91	3,953,534	-0.26(-0.88%)
Nov 07, 2005	29.32	29.47	28.81	29.17	5,054,275	-0.15(-0.51%)
Nov 04, 2005	29.39	29.41	28.69	29.32	4,425,471	+0.04(+0.12%)
Nov 03, 2005	29.95	31.36	29.18	29.29	9,892,670	+0.40(+1.39%)
Nov 02, 2005	28.66	29.36	28.66	28.88	6,608,450	+0.35(+1.22%)
Nov 01, 2005	28.64	28.76	28.35	28.54	5,603,729	-0.34(-1.16%)
Oct 31, 2005	27.89	29.03	27.83	28.87	13,107,876	+1.52(+5.57%)
Oct 28, 2005	26.69	27.62	26.63	27.35	9,156,676	+1.07(+4.06%)
Oct 27, 2005	27.38	27.47	26.17	26.28	9,143,673	-1.10(-4.03%)
Oct 26, 2005	27.62	27.89	27.32	27.38	4,810,222	-0.40(-1.45%)
Oct 25, 2005	28.21	28.43	27.63	27.79	5,262,321	-0.42(-1.49%)
Oct 24, 2005	28.07	28.22	27.84	28.21	5,972,977	-0.08(-0.30%)
Oct 21, 2005	28.72	28.75	28.12	28.29	5,442,527	-0.24(-0.84%)
Oct 20, 2005	28.49	29.99	28.30	28.53	7,099,724	-0.04(-0.15%)
Oct 19, 2005	28.13	28.61	27.47	28.57	5,838,281	+0.31(+1.08%)
Oct 18, 2005	28.63	28.65	28.10	28.27	4,268,603	-0.50(-1.75%)
Oct 17, 2005	28.49	28.77	28.07	28.77	3,280,219	+0.22(+0.76%)
Oct 14, 2005	28.01	28.80	28.02	28.55	5,666,243	+0.54(+1.93%)
Oct 13, 2005	27.59	28.10	27.34	28.01	3,960,369	+0.37(+1.35%)
Oct 12, 2005	27.89	27.89	27.13	27.64	5,531,380	-0.31(-1.09%)
Oct 11, 2005	28.44	28.72	27.94	27.95	4,556,499	-0.49(-1.71%)
Oct 10, 2005	28.87	29.02	28.40	28.43	3,525,940	-0.41(-1.41%)
Oct 07, 2005	28.63	28.92	28.48	28.84	3,977,372	+0.50(+1.76%)
Oct 06, 2005	28.94	29.27	27.90	28.34	8,025,927	-0.18(-0.63%)
Oct 05, 2005	28.82	29.04	28.51	28.52	4,385,629	-0.33(-1.14%)
Oct 04, 2005	29.24	29.39	28.79	28.85	5,152,464	-0.41(-1.41%)
Oct 03, 2005	30.05	30.07	29.14	29.27	6,038,491	-0.83(-2.77%)
Sep 30, 2005	29.72	30.25	29.68	30.10	4,246,098	+0.26(+0.88%)
Sep 29, 2005	29.40	30.14	29.21	29.84	5,769,099	+0.41(+1.39%)
Sep 28, 2005	29.56	29.74	29.20	29.43	4,788,717	-0.13(-0.45%)
Sep 27, 2005	29.51	29.74	29.20	29.56	3,684,808	+0.11(+0.37%)
Sep 26, 2005	29.78	30.06	29.25	29.45	6,046,493	+0.06(+0.20%)
Sep 23, 2005	29.68	30.02	29.34	29.39	6,283,378	-0.19(-0.63%)
Sep 22, 2005	29.03	29.72	28.78	29.58	7,570,827	+0.65(+2.26%)
Sep 21, 2005	29.63	29.75	28.72	28.93	12,321,370	-1.01(-3.37%)
Sep 20, 2005	30.89	30.92	29.63	29.93	9,205,186	-0.94(-3.03%)
Sep 19, 2005	30.87	31.60	30.78	30.87	4,334,451	-0.65(-2.07%)
Sep 16, 2005	31.25	31.57	31.08	31.52	6,797,991	+0.46(+1.47%)
Sep 15, 2005	31.32	31.73	30.97	31.07	3,561,781	-0.17(-0.54%)
Sep 14, 2005	32.15	32.31	31.23	31.24	3,616,793	-0.77(-2.42%)
Sep 13, 2005	32.46	32.46	31.96	32.01	3,896,855	-0.46(-1.42%)
Sep 12, 2005	32.24	32.54	31.97	32.47	5,629,068	+0.83(+2.62%)
Sep 09, 2005	32.15	32.16	31.46	31.64	4,833,560	-0.35(-1.11%)
Sep 08, 2005	31.42	32.06	31.42	32.00	6,034,657	+0.38(+1.21%)
Sep 07, 2005	31.07	31.66	30.90	31.61	5,903,795	+0.46(+1.48%)
Sep 06, 2005	30.98	31.44	30.92	31.15	5,070,446	+0.44(+1.43%)
Sep 02, 2005	30.98	31.16	30.59	30.71	5,036,605	-0.11(-0.35%)
Sep 01, 2005	32.00	32.05	30.75	30.82	7,330,441	-0.64(-2.04%)
Aug 31, 2005	31.85	32.01	31.12	31.46	9,073,824	-0.32(-1.02%)
Aug 30, 2005	32.52	32.52	31.48	31.79	5,466,199	-0.72(-2.21%)
Aug 29, 2005	32.60	32.71	32.32	32.51	4,328,283	-0.40(-1.20%)
Aug 26, 2005	33.89	33.83	32.90	32.90	4,375,626	-0.98(-2.90%)
Aug 25, 2005	33.56	34.03	33.22	33.89	5,192,139	+0.29(+0.88%)
Aug 24, 2005	33.48	33.81	33.32	33.59	4,911,077	+0.17(+0.50%)
Aug 23, 2005	33.40	33.63	33.15	33.42	3,432,419	-0.07(-0.20%)
Aug 22, 2005	33.27	33.56	33.11	33.49	3,943,198	+0.25(+0.74%)
Aug 19, 2005	33.20	33.42	32.86	33.24	5,931,468	+0.35(+1.08%)
Aug 18, 2005	32.63	32.99	32.28	32.89	5,537,381	+0.22(+0.68%)
Aug 17, 2005	32.13	33.14	32.10	32.67	6,584,778	+0.66(+2.06%)
Aug 16, 2005	33.14	33.14	32.01	32.01	6,715,973	-1.28(-3.84%)
Aug 15, 2005	33.59	33.71	33.00	33.29	4,237,429	-0.31(-0.91%)
Aug 12, 2005	32.99	33.76	32.39	33.59	9,154,675	+0.75(+2.28%)
Aug 11, 2005	33.59	33.89	32.83	32.84	8,663,567	-0.09(-0.27%)
Aug 10, 2005	32.96	33.59	32.81	32.93	4,108,734	+0.15(+0.46%)
Aug 09, 2005	33.11	33.30	32.57	32.78	3,344,567	-0.10(-0.29%)
Aug 08, 2005	33.08	33.14	32.84	32.88	4,554,999	+0.30(+0.92%)
Aug 05, 2005	33.37	33.53	32.54	32.58	4,270,437	-0.79(-2.37%)
Aug 04, 2005	33.14	33.59	32.84	33.37	7,066,217	-0.48(-1.42%)
Aug 03, 2005	34.19	34.44	33.62	33.85	3,081,009	-0.50(-1.47%)
Aug 02, 2005	34.20	34.46	33.87	34.35	3,670,138	+0.13(+0.39%)
Aug 01, 2005	33.87	34.30	33.81	34.22	4,068,892	+0.42(+1.24%)
Jul 29, 2005	33.60	33.90	33.54	33.80	3,164,194	+0.18(+0.54%)
Jul 28, 2005	33.71	33.73	33.03	33.62	5,025,769	+0.04(+0.13%)
Jul 27, 2005	33.65	33.65	33.15	33.58	3,531,108	-0.01(-0.04%)
Jul 26, 2005	33.74	33.93	33.56	33.59	3,070,173	-0.10(-0.30%)
Jul 25, 2005	34.18	34.30	33.64	33.69	2,290,335	-0.47(-1.37%)
Jul 22, 2005	34.22	34.32	33.74	34.16	4,165,747	+0.05(+0.14%)
Jul 21, 2005	35.04	35.04	34.07	34.11	4,095,565	-1.06(-3.02%)
Jul 20, 2005	35.12	35.24	34.80	35.18	5,970,976	+0.39(+1.12%)
Jul 19, 2005	34.79	34.88	34.59	34.79	5,876,789	-0.06(-0.17%)
Jul 18, 2005	34.43	34.90	34.36	34.85	4,723,536	+0.40(+1.15%)
Jul 15, 2005	34.42	34.49	34.23	34.45	2,861,127	+0.08(+0.23%)
Jul 14, 2005	34.54	34.71	34.23	34.37	4,202,422	-0.10(-0.30%)
Jul 13, 2005	34.85	34.85	34.37	34.47	2,576,232	-0.28(-0.79%)
Jul 12, 2005	34.61	34.86	34.40	34.75	3,380,408	+0.14(+0.42%)
Jul 11, 2005	35.24	35.25	34.42	34.61	4,703,865	-0.32(-0.93%)
Jul 08, 2005	34.90	35.33	34.66	34.93	4,640,518	-0.08(-0.24%)
Jul 07, 2005	33.89	35.09	33.89	35.01	9,184,348	+0.55(+1.60%)
Jul 06, 2005	34.40	34.67	34.17	34.46	5,207,809	-0.02(-0.05%)
Jul 05, 2005	33.32	34.53	33.32	34.48	5,335,004	+1.03(+3.07%)
Jul 01, 2005	33.69	33.82	33.14	33.45	2,654,749	-0.08(-0.25%)
Jun 30, 2005	34.38	34.91	33.27	33.54	3,884,519	+0.14(+0.41%)
Jun 29, 2005	33.72	34.13	33.33	33.40	3,362,571	-0.28(-0.82%)
Jun 28, 2005	33.39	33.81	33.39	33.68	4,520,158	+0.32(+0.97%)
Jun 27, 2005	33.08	33.44	32.85	33.35	3,940,197	+0.10(+0.31%)
Jun 24, 2005	33.35	33.36	32.73	33.25	4,413,801	-0.10(-0.29%)
Jun 23, 2005	33.59	33.83	33.28	33.35	3,985,541	-0.28(-0.84%)
Jun 22, 2005	33.44	33.83	33.44	33.63	5,609,230	+0.22(+0.65%)
Jun 21, 2005	33.59	33.68	33.20	33.41	4,030,217	-0.20(-0.59%)
Jun 20, 2005	33.88	33.88	33.52	33.61	4,351,955	-0.25(-0.73%)
Jun 17, 2005	34.32	34.32	33.65	33.86	4,073,060	-0.29(-0.84%)
Jun 16, 2005	34.86	34.86	33.89	34.14	5,398,351	-0.05(-0.16%)
Jun 15, 2005	34.61	34.61	33.90	34.20	6,938,856	-0.38(-1.11%)
Jun 14, 2005	33.44	35.09	33.41	34.58	10,565,651	+1.18(+3.52%)
Jun 13, 2005	33.83	34.03	33.33	33.41	5,903,795	-0.62(-1.83%)
Jun 10, 2005	32.45	34.16	32.45	34.03	8,910,955	+1.01(+3.07%)
Jun 09, 2005	31.75	33.02	31.56	33.02	9,745,805	+1.25(+3.95%)
Jun 08, 2005	31.67	31.94	31.57	31.76	4,199,588	+0.12(+0.38%)
Jun 07, 2005	31.28	31.78	31.24	31.64	4,634,016	+0.37(+1.17%)
Jun 06, 2005	31.01	31.31	30.87	31.28	2,836,622	+0.23(+0.75%)
Jun 03, 2005	30.86	31.34	30.86	31.04	4,956,754	+0.07(+0.21%)
Jun 02, 2005	30.67	31.07	30.64	30.98	3,435,087	+0.35(+1.16%)
Jun 01, 2005	30.08	30.88	30.08	30.62	6,192,858	+1.42(+4.85%)
May 31, 2005	29.18	29.51	28.96	29.21	3,809,502	+0.01(+0.04%)
May 27, 2005	29.30	29.50	29.16	29.20	1,328,124	-0.06(-0.21%)
May 26, 2005	29.30	29.45	29.04	29.26	2,656,749	-0.03(-0.10%)
May 25, 2005	28.97	29.42	28.86	29.29	2,830,787	+0.29(+1.01%)
May 24, 2005	29.39	29.39	28.96	28.99	3,630,463	-0.52(-1.77%)
May 23, 2005	29.69	29.69	29.32	29.51	2,983,488	+0.03(+0.10%)
May 20, 2005	29.56	29.56	29.13	29.48	2,568,230	-0.15(-0.51%)
May 19, 2005	29.52	29.71	29.29	29.63	2,409,695	+0.08(+0.28%)
May 18, 2005	28.94	29.61	28.91	29.55	3,180,364	+0.67(+2.31%)
May 17, 2005	28.49	28.92	28.49	28.88	3,382,575	+0.24(+0.84%)
May 16, 2005	28.45	28.79	28.25	28.64	3,962,702	+0.10(+0.36%)
May 13, 2005	28.70	28.94	28.15	28.54	8,619,725	-1.07(-3.61%)
May 12, 2005	29.60	30.17	29.48	29.61	5,205,308	-0.17(-0.56%)
May 11, 2005	29.69	29.85	29.30	29.78	4,952,920	+0.79(+2.71%)
May 10, 2005	28.76	29.36	28.67	28.99	3,978,539	+0.17(+0.58%)
May 09, 2005	28.72	29.09	28.67	28.82	2,371,187	+0.11(+0.38%)
May 06, 2005	29.00	29.24	28.67	28.72	4,426,971	-0.13(-0.46%)
May 05, 2005	30.14	30.17	28.69	28.85	12,044,309	-0.74(-2.51%)
May 04, 2005	29.12	29.63	29.12	29.59	5,372,679	+0.71(+2.45%)
May 03, 2005	28.19	28.93	28.18	28.88	6,537,934	+0.64(+2.25%)

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.