Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.65	28.78	28.40	28.63	15,903,712	-0.03(-0.11%)
Aug 30, 2006	29.23	29.27	28.24	28.67	26,376,598	-0.54(-1.84%)
Aug 29, 2006	29.61	29.61	29.10	29.20	19,370,086	-0.46(-1.54%)
Aug 28, 2006	29.68	29.92	29.60	29.66	10,858,776	-0.27(-0.90%)
Aug 25, 2006	29.93	30.25	29.79	29.93	10,539,120	+0.18(+0.61%)
Aug 24, 2006	29.63	29.88	29.59	29.75	13,401,181	-0.04(-0.14%)
Aug 23, 2006	30.22	30.33	29.68	29.79	12,181,261	-0.50(-1.64%)
Aug 22, 2006	30.11	30.32	30.09	30.29	14,562,177	+0.10(+0.33%)
Aug 21, 2006	30.13	30.30	30.09	30.19	18,655,678	+0.21(+0.71%)
Aug 18, 2006	29.96	30.13	29.72	29.97	15,110,221	+0.05(+0.18%)
Aug 17, 2006	29.81	30.06	29.63	29.92	16,021,341	-0.19(-0.63%)
Aug 16, 2006	30.33	30.58	29.85	30.11	13,821,851	-0.12(-0.40%)
Aug 15, 2006	30.65	30.65	29.98	30.23	11,282,547	+0.07(+0.22%)
Aug 14, 2006	30.72	30.73	29.94	30.16	13,482,923	-0.70(-2.28%)
Aug 11, 2006	30.56	30.91	30.34	30.87	12,061,860	+0.13(+0.41%)
Aug 10, 2006	30.92	31.11	30.52	30.74	15,461,333	-0.36(-1.16%)
Aug 09, 2006	30.87	31.47	30.74	31.10	19,004,796	+0.57(+1.88%)
Aug 08, 2006	30.36	30.95	30.34	30.53	15,775,451	+0.01(+0.03%)
Aug 07, 2006	31.08	31.15	30.38	30.52	21,589,954	-0.41(-1.33%)
Aug 04, 2006	31.37	31.46	30.66	30.93	12,281,610	-0.12(-0.38%)
Aug 03, 2006	30.91	31.40	30.87	31.05	13,367,953	-0.11(-0.36%)
Aug 02, 2006	31.20	31.94	31.11	31.16	23,452,952	+0.16(+0.52%)
Aug 01, 2006	30.90	31.11	30.75	31.00	13,576,848	+0.01(+0.04%)
Jul 31, 2006	30.79	31.31	30.55	30.99	13,798,370	+0.31(+1.02%)
Jul 28, 2006	30.64	30.80	30.25	30.67	20,902,572	-0.03(-0.09%)
Jul 27, 2006	31.35	31.53	30.58	30.70	20,047,056	-0.27(-0.86%)
Jul 26, 2006	30.56	31.57	30.29	30.97	29,580,910	+0.52(+1.70%)
Jul 25, 2006	30.00	30.51	29.82	30.45	18,909,762	+0.75(+2.54%)
Jul 24, 2006	28.72	29.96	28.86	29.69	17,858,642	+0.97(+3.38%)
Jul 21, 2006	29.36	29.37	28.64	28.72	19,637,904	-0.36(-1.24%)
Jul 20, 2006	29.74	29.95	29.07	29.09	16,654,228	-0.66(-2.22%)
Jul 19, 2006	29.51	29.88	29.25	29.74	24,348,786	+0.21(+0.72%)
Jul 18, 2006	29.68	29.79	29.12	29.53	19,168,058	+0.12(+0.41%)
Jul 17, 2006	30.06	30.34	29.14	29.41	24,529,548	-1.04(-3.41%)
Jul 14, 2006	30.56	30.65	29.91	30.45	18,401,592	+0.17(+0.55%)
Jul 13, 2006	30.85	30.98	30.18	30.28	19,645,880	-0.39(-1.28%)
Jul 12, 2006	30.81	31.15	30.62	30.67	21,088,208	+0.02(+0.06%)
Jul 11, 2006	30.61	30.78	30.33	30.66	13,676,976	+0.26(+0.85%)
Jul 10, 2006	30.33	30.76	30.06	30.40	14,591,861	+0.07(+0.22%)
Jul 07, 2006	30.70	31.13	30.25	30.33	20,784,502	-0.17(-0.56%)
Jul 06, 2006	30.52	30.91	30.43	30.50	22,378,350	+0.00(+0.00%)
Jul 05, 2006	29.98	30.66	29.76	30.50	26,532,992	+0.34(+1.12%)
Jul 03, 2006	29.92	30.25	29.79	30.16	7,849,624	+0.58(+1.97%)
Jun 30, 2006	29.84	30.08	29.45	29.58	14,649,456	-0.20(-0.67%)
Jun 29, 2006	29.12	29.79	29.09	29.78	20,954,852	+0.83(+2.85%)
Jun 28, 2006	28.58	29.05	28.42	28.95	18,643,494	+0.63(+2.22%)
Jun 27, 2006	28.09	28.93	28.09	28.33	24,437,618	+0.29(+1.05%)
Jun 26, 2006	27.56	28.13	27.38	28.03	14,586,544	+0.38(+1.37%)
Jun 23, 2006	27.54	28.09	27.54	27.65	16,758,343	+0.23(+0.82%)
Jun 22, 2006	27.18	27.51	26.89	27.43	19,139,260	+0.41(+1.52%)
Jun 21, 2006	26.68	27.36	26.54	27.02	23,835,520	+0.47(+1.79%)
Jun 20, 2006	27.00	27.06	26.46	26.54	22,779,970	-0.18(-0.68%)
Jun 19, 2006	27.61	27.61	26.65	26.72	21,876,160	-0.89(-3.22%)
Jun 16, 2006	27.59	27.88	27.18	27.61	24,694,582	-0.26(-0.94%)
Jun 15, 2006	27.05	27.99	27.00	27.88	27,746,266	+1.03(+3.85%)
Jun 14, 2006	26.14	26.85	26.11	26.84	24,903,256	+0.70(+2.68%)
Jun 13, 2006	26.78	27.04	26.03	26.14	34,904,300	-0.78(-2.88%)
Jun 12, 2006	27.41	27.67	26.87	26.92	20,183,514	-0.42(-1.55%)
Jun 09, 2006	27.69	27.93	27.21	27.34	21,574,006	-0.23(-0.85%)
Jun 08, 2006	27.08	27.61	26.53	27.58	42,594,648	+0.26(+0.94%)
Jun 07, 2006	27.93	28.01	27.30	27.32	28,694,380	-0.62(-2.23%)
Jun 06, 2006	28.21	28.39	27.77	27.94	28,672,448	-0.29(-1.02%)
Jun 05, 2006	29.46	29.51	28.23	28.23	24,789,172	-0.89(-3.05%)
Jun 02, 2006	29.00	29.30	28.65	29.12	15,654,944	+0.37(+1.27%)
Jun 01, 2006	28.26	28.89	28.16	28.76	19,604,456	+0.19(+0.65%)
May 31, 2006	28.03	28.59	27.88	28.57	20,144,304	+0.59(+2.11%)
May 30, 2006	28.91	29.00	27.97	27.98	19,145,240	-0.67(-2.33%)
May 26, 2006	28.44	28.76	28.11	28.65	16,920,054	+0.32(+1.13%)
May 25, 2006	27.90	28.62	27.73	28.33	29,824,140	+0.72(+2.62%)
May 24, 2006	28.03	28.14	27.32	27.60	33,819,728	-0.70(-2.47%)
May 23, 2006	28.71	29.33	28.14	28.30	24,821,958	+0.06(+0.21%)
May 22, 2006	28.00	28.55	27.55	28.25	25,603,708	-0.07(-0.24%)
May 19, 2006	28.19	28.67	27.60	28.31	26,476,726	+0.13(+0.45%)
May 18, 2006	28.67	28.73	28.18	28.19	21,572,454	-0.48(-1.69%)
May 17, 2006	29.18	29.54	28.38	28.67	28,094,056	-0.51(-1.75%)
May 16, 2006	28.89	29.66	28.78	29.18	25,690,102	+0.51(+1.76%)
May 15, 2006	29.03	29.13	28.28	28.67	29,546,574	-0.75(-2.56%)
May 12, 2006	30.02	30.11	29.36	29.43	21,497,802	-0.76(-2.53%)
May 11, 2006	30.82	30.94	30.11	30.19	18,919,288	-0.37(-1.23%)
May 10, 2006	30.17	30.67	30.05	30.57	15,785,641	+0.24(+0.80%)
May 09, 2006	30.29	30.67	30.16	30.32	16,582,455	+0.09(+0.30%)
May 08, 2006	29.74	30.30	29.58	30.23	20,357,850	+0.05(+0.18%)
May 05, 2006	30.36	30.57	30.06	30.18	18,766,660	+0.14(+0.45%)
May 04, 2006	30.18	30.47	29.43	30.04	23,289,912	-0.43(-1.41%)
May 03, 2006	31.22	31.24	30.20	30.47	19,175,368	-0.76(-2.43%)
May 02, 2006	30.85	31.33	30.71	31.23	17,584,176	+0.62(+2.04%)
May 01, 2006	30.44	31.13	30.43	30.61	18,452,542	+0.41(+1.35%)
Apr 28, 2006	30.14	30.80	30.08	30.20	24,680,406	+0.32(+1.07%)
Apr 27, 2006	29.88	30.13	29.20	29.88	33,194,594	-0.43(-1.43%)
Apr 26, 2006	30.47	31.18	30.25	30.31	27,300,342	-0.49(-1.60%)
Apr 25, 2006	31.87	32.16	30.75	30.81	31,102,764	-0.72(-2.29%)
Apr 24, 2006	32.55	32.63	31.53	31.53	24,682,398	-1.20(-3.67%)
Apr 21, 2006	31.64	32.73	31.64	32.73	25,408,990	+1.19(+3.78%)
Apr 20, 2006	31.71	32.01	31.15	31.54	24,666,892	-0.42(-1.30%)
Apr 19, 2006	31.37	32.06	31.37	31.95	21,746,350	+0.06(+0.20%)
Apr 18, 2006	31.22	31.97	31.14	31.89	25,298,008	+1.04(+3.38%)
Apr 17, 2006	30.61	31.02	30.50	30.85	16,382,864	+0.54(+1.77%)
Apr 13, 2006	30.39	30.54	30.04	30.31	11,220,299	-0.09(-0.28%)
Apr 12, 2006	30.30	30.74	30.25	30.39	15,673,108	-0.01(-0.04%)
Apr 11, 2006	30.58	30.78	30.28	30.41	23,616,658	+0.30(+0.99%)
Apr 10, 2006	29.99	30.53	29.91	30.11	19,601,132	+0.33(+1.12%)
Apr 07, 2006	30.06	30.32	29.57	29.78	17,962,758	-0.58(-1.92%)
Apr 06, 2006	30.25	30.74	30.16	30.36	25,064,080	+0.31(+1.04%)
Apr 05, 2006	29.55	30.13	29.24	30.05	27,773,070	+0.64(+2.16%)
Apr 04, 2006	29.25	29.52	28.95	29.41	21,507,548	+0.33(+1.15%)
Apr 03, 2006	28.87	29.51	28.77	29.08	25,065,632	+0.57(+2.00%)
Mar 31, 2006	28.92	28.92	28.37	28.51	24,236,476	-0.60(-2.06%)
Mar 30, 2006	29.23	29.59	29.05	29.11	19,156,538	-0.14(-0.49%)
Mar 29, 2006	28.98	29.36	28.89	29.25	17,194,742	+0.47(+1.65%)
Mar 28, 2006	28.68	29.33	28.65	28.78	23,274,628	+0.29(+1.03%)
Mar 27, 2006	27.82	28.63	27.60	28.48	25,511,998	+0.60(+2.17%)
Mar 24, 2006	27.74	28.22	27.68	27.88	17,919,560	+0.29(+1.05%)
Mar 23, 2006	27.65	27.95	27.51	27.59	14,841,073	+0.29(+1.06%)
Mar 22, 2006	26.73	27.74	26.73	27.30	17,359,110	+0.45(+1.66%)
Mar 21, 2006	27.13	27.40	26.82	26.86	19,335,970	-0.36(-1.33%)
Mar 20, 2006	27.53	27.76	27.16	27.22	13,661,912	-0.48(-1.74%)
Mar 17, 2006	28.35	28.35	27.60	27.70	17,666,582	-0.44(-1.57%)
Mar 16, 2006	27.88	28.21	27.54	28.14	18,744,064	+0.30(+1.09%)
Mar 15, 2006	27.41	27.86	27.27	27.84	23,403,776	+0.38(+1.38%)
Mar 14, 2006	27.22	27.49	27.00	27.46	19,460,466	+0.30(+1.11%)
Mar 13, 2006	26.80	27.16	26.76	27.16	17,411,612	+0.49(+1.85%)
Mar 10, 2006	26.67	27.05	26.41	26.67	20,204,114	-0.03(-0.12%)
Mar 09, 2006	27.04	27.11	26.59	26.70	16,230,457	-0.19(-0.69%)
Mar 08, 2006	26.59	27.09	26.43	26.88	19,281,476	+0.03(+0.12%)
Mar 07, 2006	27.27	27.29	26.63	26.85	20,388,642	-0.53(-1.93%)
Mar 06, 2006	28.03	28.15	27.33	27.38	13,912,010	-0.83(-2.93%)
Mar 03, 2006	28.25	28.55	27.99	28.20	15,261,521	-0.14(-0.48%)
Mar 02, 2006	27.99	28.44	27.86	28.34	21,999,328	+0.46(+1.63%)
Mar 01, 2006	27.72	27.92	27.45	27.88	17,142,462	+0.37(+1.33%)
Feb 28, 2006	27.94	27.83	27.21	27.52	27,870,540	-0.42(-1.50%)
Feb 27, 2006	28.18	28.19	27.74	27.94	15,996,973	-0.38(-1.34%)
Feb 24, 2006	28.19	28.60	28.09	28.32	22,754,494	+0.58(+2.10%)
Feb 23, 2006	27.69	28.11	27.58	27.74	22,076,638	-0.21(-0.74%)
Feb 22, 2006	28.00	28.19	27.74	27.94	28,303,394	-0.42(-1.48%)
Feb 21, 2006	28.12	28.73	27.99	28.36	36,434,572	+0.79(+2.85%)
Feb 17, 2006	27.27	27.69	27.17	27.58	25,222,690	+0.54(+1.99%)
Feb 16, 2006	26.63	27.04	26.50	27.04	23,662,956	+0.56(+2.10%)
Feb 15, 2006	26.86	27.13	26.35	26.48	27,811,172	-0.23(-0.88%)
Feb 14, 2006	26.36	26.83	26.19	26.72	26,206,912	-0.12(-0.44%)
Feb 13, 2006	26.86	27.28	26.61	26.84	22,095,246	+0.05(+0.17%)
Feb 10, 2006	26.86	27.04	26.30	26.79	31,203,556	+0.02(+0.08%)
Feb 09, 2006	27.49	27.85	26.53	26.77	26,971,384	-0.41(-1.50%)
Feb 08, 2006	27.20	27.26	26.36	27.18	28,208,140	+0.05(+0.17%)
Feb 07, 2006	28.06	28.10	27.12	27.13	30,775,354	-1.20(-4.24%)
Feb 06, 2006	28.45	28.81	28.17	28.33	21,070,930	+0.12(+0.42%)
Feb 03, 2006	28.89	28.89	28.16	28.21	29,517,554	-0.82(-2.81%)
Feb 02, 2006	29.07	29.51	28.48	29.03	27,240,976	-0.05(-0.17%)
Feb 01, 2006	29.21	29.76	28.94	29.08	29,008,276	-0.13(-0.43%)
Jan 31, 2006	29.34	29.43	29.00	29.21	18,971,568	-0.25(-0.84%)
Jan 30, 2006	29.57	29.78	29.21	29.46	23,987,706	+0.08(+0.26%)
Jan 27, 2006	28.89	29.62	29.23	29.38	22,020,594	+0.49(+1.69%)
Jan 26, 2006	28.68	29.18	28.49	28.89	21,035,708	+0.21(+0.72%)
Jan 25, 2006	29.20	29.74	28.21	28.68	30,093,068	-0.42(-1.46%)
Jan 24, 2006	28.88	29.52	28.79	29.11	24,563,884	-0.19(-0.66%)
Jan 23, 2006	28.46	29.43	28.30	29.30	27,062,428	+0.12(+0.40%)
Jan 20, 2006	29.14	29.91	28.98	29.18	34,867,528	+0.20(+0.69%)
Jan 19, 2006	28.87	29.08	28.42	28.99	26,228,842	+0.36(+1.26%)
Jan 18, 2006	29.30	29.30	28.24	28.62	26,437,738	-0.40(-1.37%)
Jan 17, 2006	27.90	29.16	27.88	29.02	42,840,540	+1.59(+5.81%)
Jan 13, 2006	27.27	27.57	27.20	27.43	22,320,534	-0.00(-0.02%)
Jan 12, 2006	27.69	28.05	27.27	27.43	28,629,696	+0.00(+0.00%)
Jan 11, 2006	27.38	27.59	27.05	27.43	24,154,070	+0.00(+0.02%)
Jan 10, 2006	27.38	27.74	27.30	27.43	19,139,702	-0.05(-0.20%)
Jan 09, 2006	27.72	27.75	27.28	27.48	22,001,320	-0.00(-0.02%)
Jan 06, 2006	27.20	27.60	27.06	27.49	26,271,596	+0.61(+2.28%)
Jan 05, 2006	27.02	27.12	26.68	26.87	27,365,470	-0.21(-0.78%)
Jan 04, 2006	27.20	27.35	26.89	27.09	24,345,022	-0.23(-0.84%)
Jan 03, 2006	26.56	27.43	26.54	27.32	35,209,776	+1.05(+4.00%)
Dec 30, 2005	26.05	26.39	25.98	26.26	16,022,227	+0.22(+0.83%)
Dec 29, 2005	26.31	26.55	26.05	26.05	20,290,286	-0.27(-1.01%)
Dec 28, 2005	26.11	26.52	26.08	26.31	20,271,014	+0.36(+1.37%)
Dec 27, 2005	26.70	26.70	25.87	25.96	21,741,476	-0.74(-2.79%)
Dec 23, 2005	26.78	26.90	26.33	26.70	13,965,618	-0.14(-0.50%)
Dec 22, 2005	26.93	27.04	26.80	26.84	20,746,622	+0.05(+0.17%)
Dec 21, 2005	26.68	27.02	26.63	26.79	25,059,428	+0.15(+0.56%)
Dec 20, 2005	26.59	26.90	26.52	26.64	34,138,940	+0.19(+0.72%)
Dec 19, 2005	26.18	26.97	26.18	26.45	42,113,060	+0.56(+2.18%)
Dec 16, 2005	26.53	26.59	25.79	25.89	32,871,172	-0.64(-2.42%)
Dec 15, 2005	26.32	26.57	26.00	26.53	35,500,192	+0.24(+0.91%)
Dec 14, 2005	26.27	26.39	25.75	26.29	53,282,632	+0.02(+0.07%)
Dec 13, 2005	26.67	26.72	26.18	26.27	91,314,816	-1.38(-4.98%)
Dec 12, 2005	27.58	27.82	27.11	27.65	43,506,212	-0.82(-2.89%)
Dec 09, 2005	28.68	28.88	28.36	28.47	13,049,847	-0.38(-1.33%)
Dec 08, 2005	28.52	28.95	28.35	28.86	14,300,338	+0.34(+1.19%)
Dec 07, 2005	29.11	29.34	28.52	28.52	15,533,328	-0.25(-0.88%)
Dec 06, 2005	28.75	29.12	28.53	28.77	15,357,218	+0.35(+1.22%)
Dec 05, 2005	28.30	28.82	28.30	28.42	15,765,483	+0.26(+0.91%)
Dec 02, 2005	28.67	28.67	27.97	28.16	14,225,685	-0.26(-0.92%)
Dec 01, 2005	27.79	28.45	27.61	28.43	19,114,228	+1.11(+4.07%)
Nov 30, 2005	27.75	27.89	27.17	27.32	22,314,552	-0.35(-1.27%)
Nov 29, 2005	27.95	28.41	27.60	27.67	17,939,054	-0.20(-0.71%)
Nov 28, 2005	28.77	28.78	27.79	27.87	15,552,822	-1.02(-3.55%)
Nov 25, 2005	29.21	29.26	28.82	28.89	3,199,660	-0.05(-0.17%)
Nov 23, 2005	29.02	29.25	28.80	28.94	11,409,257	-0.13(-0.45%)
Nov 22, 2005	29.12	29.33	29.03	29.07	13,170,355	+0.07(+0.23%)
Nov 21, 2005	28.44	29.09	28.31	29.00	16,947,744	+0.91(+3.25%)
Nov 18, 2005	28.67	28.69	27.69	28.09	21,559,828	-0.38(-1.35%)
Nov 17, 2005	29.12	29.27	28.16	28.48	19,538,442	-0.73(-2.50%)
Nov 16, 2005	28.67	29.38	28.12	29.21	18,095,006	+0.82(+2.89%)
Nov 15, 2005	28.59	29.52	28.35	28.39	15,669,121	-0.20(-0.71%)
Nov 14, 2005	29.08	29.08	28.40	28.59	14,196,223	-0.08(-0.27%)
Nov 11, 2005	28.69	29.22	28.30	28.67	16,300,015	+0.05(+0.17%)
Nov 10, 2005	29.05	29.47	28.18	28.62	23,352,826	-0.99(-3.35%)
Nov 09, 2005	29.92	30.55	29.47	29.61	20,066,550	-0.46(-1.53%)
Nov 08, 2005	29.55	30.34	29.14	30.07	14,615,120	+0.39(+1.31%)
Nov 07, 2005	29.77	29.78	29.37	29.68	21,808,154	-0.23(-0.75%)
Nov 04, 2005	30.74	30.83	29.77	29.91	25,287,154	-0.87(-2.82%)
Nov 03, 2005	30.14	31.06	30.14	30.77	14,823,794	+0.66(+2.19%)
Nov 02, 2005	29.86	30.45	29.72	30.11	16,900,782	+0.26(+0.86%)
Nov 01, 2005	29.42	30.12	29.39	29.86	17,912,028	+0.34(+1.16%)
Oct 31, 2005	28.96	29.69	28.77	29.51	24,361,192	+0.96(+3.35%)
Oct 28, 2005	27.75	28.65	27.09	28.56	20,551,460	+1.07(+3.87%)
Oct 27, 2005	28.55	28.77	27.49	27.49	16,501,157	-0.86(-3.03%)
Oct 26, 2005	28.43	29.44	27.89	28.35	26,069,346	+0.16(+0.58%)
Oct 25, 2005	27.27	28.22	27.19	28.19	17,410,504	+0.97(+3.55%)
Oct 24, 2005	26.25	27.31	26.24	27.22	17,183,444	+0.97(+3.70%)
Oct 21, 2005	25.96	26.50	25.83	26.25	28,004,340	+0.18(+0.69%)
Oct 20, 2005	27.54	27.69	25.83	26.07	23,584,536	-1.72(-6.17%)
Oct 19, 2005	27.14	27.88	26.21	27.79	24,346,794	+0.66(+2.45%)
Oct 18, 2005	28.39	28.55	27.09	27.12	20,933,364	-1.33(-4.67%)
Oct 17, 2005	28.71	28.92	28.18	28.45	17,921,554	+0.31(+1.11%)
Oct 14, 2005	27.31	28.24	26.98	28.14	19,296,096	+0.58(+2.10%)
Oct 13, 2005	28.41	28.53	27.17	27.56	21,743,026	-1.09(-3.81%)
Oct 12, 2005	29.19	29.34	28.47	28.65	12,775,160	-0.51(-1.76%)
Oct 11, 2005	28.71	29.43	28.71	29.17	12,950,827	+0.62(+2.18%)
Oct 10, 2005	28.62	28.76	28.03	28.54	13,458,334	-0.17(-0.58%)
Oct 07, 2005	28.44	28.78	28.19	28.71	16,008,271	+0.71(+2.55%)
Oct 06, 2005	28.44	28.58	27.42	28.00	28,399,534	-0.56(-1.94%)
Oct 05, 2005	29.97	29.97	28.51	28.55	21,520,840	-1.42(-4.74%)
Oct 04, 2005	31.01	31.08	29.97	29.97	14,706,830	-1.16(-3.71%)
Oct 03, 2005	31.64	31.90	31.10	31.13	14,631,513	-0.43(-1.36%)
Sep 30, 2005	31.83	32.17	31.47	31.56	10,021,423	-0.45(-1.41%)
Sep 29, 2005	31.56	32.10	31.24	32.01	13,027,474	+0.64(+2.03%)
Sep 28, 2005	31.32	31.55	30.88	31.37	10,719,438	+0.23(+0.75%)
Sep 27, 2005	31.19	31.27	30.84	31.14	9,877,877	-0.18(-0.58%)
Sep 26, 2005	30.57	31.37	30.52	31.32	13,682,735	+0.49(+1.60%)
Sep 23, 2005	30.83	31.36	30.55	30.83	13,293,078	-0.66(-2.11%)
Sep 22, 2005	32.07	32.27	30.76	31.49	16,014,695	-0.30(-0.95%)
Sep 21, 2005	31.79	32.16	31.38	31.79	19,091,632	+0.69(+2.22%)
Sep 20, 2005	31.42	31.73	30.97	31.10	14,760,882	-0.58(-1.82%)
Sep 19, 2005	31.60	32.15	31.33	31.68	17,038,568	+0.46(+1.49%)
Sep 16, 2005	30.65	31.22	30.47	31.22	23,332,002	+0.73(+2.38%)
Sep 15, 2005	30.67	30.91	30.18	30.49	11,725,812	+0.03(+0.09%)
Sep 14, 2005	30.02	30.58	29.93	30.46	12,612,785	+0.58(+1.93%)
Sep 13, 2005	30.34	30.43	29.71	29.88	13,992,644	-0.43(-1.43%)
Sep 12, 2005	31.13	31.14	30.28	30.32	14,253,818	-0.84(-2.69%)
Sep 09, 2005	30.70	31.32	30.67	31.16	16,140,076	+0.82(+2.71%)
Sep 08, 2005	30.13	30.51	29.89	30.34	12,255,913	+0.23(+0.78%)
Sep 07, 2005	30.08	30.76	29.91	30.10	14,128,880	-0.05(-0.16%)
Sep 06, 2005	30.15	30.39	29.64	30.15	12,440,441	+0.01(+0.03%)
Sep 02, 2005	30.97	30.97	30.11	30.14	16,190,140	-1.01(-3.23%)

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.