Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.89	24.07	23.77	23.92	3,148,240	-0.14(-0.60%)
Sep 28, 2006	24.06	24.08	23.95	24.07	2,349,443	-0.11(-0.45%)
Sep 27, 2006	24.25	24.39	24.10	24.17	2,768,200	-0.27(-1.12%)
Sep 26, 2006	24.32	24.47	24.26	24.45	3,373,194	+0.04(+0.17%)
Sep 25, 2006	24.36	24.48	24.15	24.41	4,227,173	+0.14(+0.59%)
Sep 22, 2006	24.30	24.38	24.16	24.26	2,867,660	-0.00(-0.02%)
Sep 21, 2006	24.45	24.46	24.22	24.27	3,432,158	-0.02(-0.09%)
Sep 20, 2006	24.29	24.38	24.27	24.29	3,518,491	-0.12(-0.50%)
Sep 19, 2006	24.46	24.46	24.25	24.41	4,652,828	-0.57(-2.27%)
Sep 18, 2006	24.84	25.01	24.71	24.98	2,973,573	+0.10(+0.42%)
Sep 15, 2006	24.72	25.27	24.60	24.88	7,609,713	-0.02(-0.09%)
Sep 14, 2006	24.91	25.01	24.84	24.90	1,652,998	-0.18(-0.72%)
Sep 13, 2006	25.07	25.14	24.86	25.08	1,703,062	-0.30(-1.17%)
Sep 12, 2006	25.17	25.41	25.11	25.37	2,244,643	+0.54(+2.19%)
Sep 11, 2006	24.71	24.88	24.53	24.83	1,379,761	+0.08(+0.31%)
Sep 08, 2006	24.68	24.79	24.61	24.75	1,625,630	+0.14(+0.58%)
Sep 07, 2006	24.66	24.84	24.59	24.61	1,495,241	-0.40(-1.60%)
Sep 06, 2006	25.07	25.11	24.96	25.01	1,308,114	-0.36(-1.40%)
Sep 05, 2006	25.19	25.44	25.16	25.37	1,691,492	-0.14(-0.56%)
Sep 01, 2006	25.44	25.60	25.40	25.51	1,439,837	-0.01(-0.04%)
Aug 31, 2006	25.53	25.59	25.39	25.52	1,939,586	-0.10(-0.40%)
Aug 30, 2006	25.58	25.66	25.49	25.62	3,409,018	+0.54(+2.17%)
Aug 29, 2006	25.02	25.10	24.89	25.08	2,976,021	+0.32(+1.31%)
Aug 28, 2006	24.57	24.81	24.56	24.75	1,450,073	+0.24(+0.97%)
Aug 25, 2006	24.40	24.59	24.39	24.52	1,870,832	-0.15(-0.60%)
Aug 24, 2006	24.66	24.73	24.55	24.66	3,127,325	+0.44(+1.80%)
Aug 23, 2006	24.36	24.46	24.20	24.23	2,103,129	-0.12(-0.50%)
Aug 22, 2006	24.22	24.45	24.20	24.35	4,154,414	-0.13(-0.55%)
Aug 21, 2006	24.66	24.66	24.46	24.48	4,050,281	+0.02(+0.07%)
Aug 18, 2006	24.50	24.54	24.39	24.47	2,555,484	-0.19(-0.78%)
Aug 17, 2006	24.82	24.86	24.56	24.66	1,773,819	-0.34(-1.37%)
Aug 16, 2006	24.90	25.12	24.88	25.00	2,692,548	+0.05(+0.22%)
Aug 15, 2006	25.08	25.08	24.92	24.95	2,021,469	+0.18(+0.74%)
Aug 14, 2006	24.74	24.99	24.74	24.76	1,880,622	+0.03(+0.11%)
Aug 11, 2006	24.66	24.76	24.63	24.74	1,372,418	-0.03(-0.11%)
Aug 10, 2006	24.51	24.78	24.46	24.76	1,879,955	+0.25(+1.03%)
Aug 09, 2006	24.59	24.71	24.51	24.51	1,612,057	+0.12(+0.50%)
Aug 08, 2006	24.36	24.46	24.29	24.39	2,139,175	+0.04(+0.18%)
Aug 07, 2006	24.47	24.54	24.30	24.35	2,052,397	-0.22(-0.88%)
Aug 04, 2006	24.60	24.76	24.53	24.56	1,853,477	+0.34(+1.41%)
Aug 03, 2006	24.11	24.26	24.04	24.22	2,442,896	+0.04(+0.17%)
Aug 02, 2006	24.17	24.27	24.06	24.18	4,008,894	-0.44(-1.79%)
Aug 01, 2006	24.55	24.72	24.42	24.62	2,882,568	-0.25(-0.99%)
Jul 31, 2006	24.91	25.00	24.83	24.87	1,930,019	-0.13(-0.52%)
Jul 28, 2006	24.87	25.11	24.86	25.00	1,896,198	+0.15(+0.62%)
Jul 27, 2006	24.79	24.96	24.69	24.84	2,965,118	-0.34(-1.36%)
Jul 26, 2006	25.08	25.20	24.83	25.19	4,841,290	-0.39(-1.53%)
Jul 25, 2006	25.55	25.70	25.25	25.58	3,096,174	+0.39(+1.55%)
Jul 24, 2006	24.79	25.29	24.77	25.19	5,544,633	+0.31(+1.25%)
Jul 21, 2006	25.02	25.08	24.87	24.88	2,061,297	+0.20(+0.80%)
Jul 20, 2006	24.89	24.93	24.67	24.68	1,948,264	-0.10(-0.42%)
Jul 19, 2006	24.22	24.85	24.21	24.78	2,352,558	+0.18(+0.73%)
Jul 18, 2006	24.60	24.62	24.44	24.60	2,374,809	+0.32(+1.31%)
Jul 17, 2006	24.15	24.36	24.08	24.28	1,908,658	-0.02(-0.07%)
Jul 14, 2006	24.35	24.50	24.19	24.30	2,290,256	-0.17(-0.70%)
Jul 13, 2006	24.64	24.68	24.44	24.47	3,423,703	-0.36(-1.45%)
Jul 12, 2006	25.06	25.11	24.79	24.83	2,513,653	-0.54(-2.14%)
Jul 11, 2006	25.39	25.44	25.10	25.37	2,768,867	-0.07(-0.26%)
Jul 10, 2006	25.39	25.53	25.30	25.44	1,760,469	-0.11(-0.42%)
Jul 07, 2006	25.52	25.65	25.46	25.55	1,649,216	+0.21(+0.82%)
Jul 06, 2006	25.39	25.50	25.25	25.34	1,680,589	+0.37(+1.49%)
Jul 05, 2006	24.72	25.00	24.67	24.97	1,888,410	-0.15(-0.61%)
Jul 03, 2006	25.11	25.22	25.02	25.12	927,851	+0.05(+0.18%)
Jun 30, 2006	24.99	25.23	24.97	25.08	2,747,062	+0.38(+1.53%)
Jun 29, 2006	24.21	24.71	24.16	24.70	2,399,507	+0.61(+2.54%)
Jun 28, 2006	24.00	24.12	23.93	24.09	1,162,150	+0.17(+0.71%)
Jun 27, 2006	24.14	24.21	23.83	23.92	1,605,827	-0.34(-1.41%)
Jun 26, 2006	24.14	24.29	24.03	24.26	2,019,466	-0.07(-0.28%)
Jun 23, 2006	24.17	24.43	24.14	24.33	1,302,329	-0.12(-0.50%)
Jun 22, 2006	24.48	24.62	24.37	24.45	1,689,712	-0.23(-0.93%)
Jun 21, 2006	24.70	24.79	24.61	24.68	3,467,537	+0.19(+0.77%)
Jun 20, 2006	24.47	24.62	24.38	24.49	1,622,738	+0.20(+0.83%)
Jun 19, 2006	24.28	24.33	24.08	24.29	2,447,346	+0.09(+0.37%)
Jun 16, 2006	24.16	24.33	24.07	24.20	2,355,228	-0.34(-1.37%)
Jun 15, 2006	24.38	24.53	24.17	24.53	4,981,247	+0.09(+0.37%)
Jun 14, 2006	24.52	24.61	24.32	24.44	3,015,182	+0.02(+0.07%)
Jun 13, 2006	24.28	24.50	24.20	24.43	2,210,822	+0.13(+0.54%)
Jun 12, 2006	24.52	24.59	24.28	24.30	2,026,809	-0.27(-1.08%)
Jun 09, 2006	24.70	24.84	24.55	24.56	2,811,811	-0.34(-1.35%)
Jun 08, 2006	24.79	24.96	24.49	24.90	3,893,191	-0.27(-1.07%)
Jun 07, 2006	25.29	25.46	25.14	25.17	5,131,216	+0.23(+0.92%)
Jun 06, 2006	25.13	25.15	24.82	24.94	2,102,684	-0.14(-0.56%)
Jun 05, 2006	25.17	25.33	25.03	25.08	4,484,390	-0.09(-0.34%)
Jun 02, 2006	25.03	25.24	25.01	25.16	3,610,386	+0.00(+0.02%)
Jun 01, 2006	24.62	25.17	24.61	25.16	1,847,691	+0.31(+1.23%)
May 31, 2006	24.99	24.99	24.72	24.85	2,395,502	+0.12(+0.49%)
May 30, 2006	24.94	25.13	24.68	24.73	1,929,796	-0.29(-1.15%)
May 26, 2006	24.86	25.12	24.81	25.02	2,423,760	+0.00(+0.00%)
May 25, 2006	24.93	25.02	24.74	25.02	2,544,136	+0.30(+1.20%)
May 24, 2006	24.82	24.91	24.42	24.72	4,636,362	-0.39(-1.54%)
May 23, 2006	24.99	25.22	24.89	25.11	3,181,171	+0.00(+0.02%)
May 22, 2006	25.24	25.36	24.88	25.10	3,454,631	-0.26(-1.03%)
May 19, 2006	25.26	25.43	25.08	25.37	2,162,983	-0.08(-0.30%)
May 18, 2006	25.68	25.71	25.44	25.44	1,860,152	-0.16(-0.63%)
May 17, 2006	25.90	26.16	25.49	25.60	4,464,142	-0.63(-2.42%)
May 16, 2006	26.07	26.25	25.98	26.24	4,261,662	+0.58(+2.28%)
May 15, 2006	25.55	25.84	25.49	25.65	2,172,105	+0.04(+0.14%)
May 12, 2006	25.86	26.04	25.57	25.62	2,690,100	+0.00(+0.02%)
May 11, 2006	25.69	25.81	25.59	25.61	2,503,417	-0.08(-0.31%)
May 10, 2006	25.89	25.94	25.65	25.69	3,126,880	-0.32(-1.23%)
May 09, 2006	26.07	26.17	25.97	26.01	2,570,837	+0.35(+1.37%)
May 08, 2006	25.55	25.74	25.55	25.66	1,987,648	-0.13(-0.51%)
May 05, 2006	25.81	25.85	25.64	25.79	1,983,865	+0.18(+0.72%)
May 04, 2006	25.54	25.65	25.50	25.61	2,826,274	+0.04(+0.14%)
May 03, 2006	25.46	25.68	25.45	25.57	2,576,177	-0.06(-0.25%)
May 02, 2006	25.55	25.72	25.55	25.64	2,688,987	+0.20(+0.78%)
May 01, 2006	25.41	25.63	25.41	25.44	3,237,020	-0.13(-0.49%)
Apr 28, 2006	25.35	25.66	25.34	25.56	8,090,326	+0.64(+2.58%)
Apr 27, 2006	24.80	25.07	24.67	24.92	8,399,833	+1.07(+4.48%)
Apr 26, 2006	23.95	24.08	23.72	23.85	2,533,233	+0.04(+0.19%)
Apr 25, 2006	23.99	24.00	23.80	23.81	1,975,632	+0.03(+0.13%)
Apr 24, 2006	23.68	23.79	23.59	23.77	2,011,233	-0.05(-0.21%)
Apr 21, 2006	24.10	24.01	23.79	23.82	1,913,776	-0.06(-0.24%)
Apr 20, 2006	23.80	24.02	23.80	23.88	2,193,466	-0.05(-0.23%)
Apr 19, 2006	23.98	23.95	23.71	23.94	2,156,975	+0.19(+0.81%)
Apr 18, 2006	23.69	23.75	23.55	23.74	2,891,023	+0.20(+0.86%)
Apr 17, 2006	23.55	23.68	23.51	23.54	1,728,428	+0.04(+0.17%)
Apr 13, 2006	23.38	23.59	23.42	23.50	1,816,985	+0.12(+0.50%)
Apr 12, 2006	23.57	23.59	23.29	23.38	2,142,512	+0.08(+0.35%)
Apr 11, 2006	23.63	23.67	23.25	23.30	1,794,067	-0.13(-0.58%)
Apr 10, 2006	23.59	23.67	23.37	23.44	2,616,673	+0.30(+1.30%)
Apr 07, 2006	23.35	23.43	23.07	23.14	2,181,228	-0.18(-0.75%)
Apr 06, 2006	23.37	23.41	23.22	23.31	3,225,673	-0.22(-0.92%)
Apr 05, 2006	23.51	23.66	23.48	23.53	2,250,873	-0.11(-0.48%)
Apr 04, 2006	23.72	23.76	23.55	23.64	2,972,460	-0.11(-0.45%)
Apr 03, 2006	23.88	23.94	23.75	23.75	2,397,504	+0.24(+1.01%)
Mar 31, 2006	23.74	23.75	23.48	23.51	2,392,387	-0.14(-0.61%)
Mar 30, 2006	23.58	23.76	23.54	23.65	2,500,525	+0.17(+0.71%)
Mar 29, 2006	23.53	23.55	23.40	23.49	2,953,992	-0.18(-0.74%)
Mar 28, 2006	23.73	23.82	23.59	23.66	2,221,279	-0.25(-1.03%)
Mar 27, 2006	23.99	24.04	23.86	23.91	1,642,541	-0.22(-0.93%)
Mar 24, 2006	24.05	24.17	24.01	24.13	2,065,525	+0.31(+1.30%)
Mar 23, 2006	24.00	24.04	23.74	23.82	2,400,397	-0.44(-1.83%)
Mar 22, 2006	24.24	24.29	24.13	24.27	2,460,919	+0.16(+0.67%)
Mar 21, 2006	24.07	24.19	23.98	24.11	2,912,161	-0.31(-1.27%)
Mar 20, 2006	24.40	24.49	24.34	24.42	2,317,402	-0.06(-0.26%)
Mar 17, 2006	24.43	24.48	24.32	24.48	2,141,177	-0.02(-0.09%)
Mar 16, 2006	24.31	24.55	24.31	24.50	3,628,854	-0.07(-0.29%)
Mar 15, 2006	24.62	24.66	24.43	24.57	2,565,274	-0.12(-0.47%)
Mar 14, 2006	24.56	24.71	24.54	24.69	2,928,849	+0.13(+0.53%)
Mar 13, 2006	24.49	24.60	24.30	24.56	4,242,081	+0.11(+0.46%)
Mar 10, 2006	24.24	24.52	24.19	24.45	3,747,005	+0.18(+0.74%)
Mar 09, 2006	24.31	24.56	24.20	24.27	4,018,017	+0.18(+0.77%)
Mar 08, 2006	23.93	24.11	23.82	24.08	4,632,357	+0.56(+2.39%)
Mar 07, 2006	23.21	23.58	23.21	23.52	2,634,028	+0.13(+0.54%)
Mar 06, 2006	23.49	23.52	23.32	23.40	1,919,561	+0.02(+0.08%)
Mar 03, 2006	23.33	23.57	23.28	23.38	2,229,290	+0.17(+0.72%)
Mar 02, 2006	23.09	23.22	22.90	23.21	2,463,366	+0.12(+0.51%)
Mar 01, 2006	23.13	23.15	23.02	23.10	3,169,156	+0.26(+1.12%)
Feb 28, 2006	23.00	22.99	22.76	22.84	2,508,980	-0.16(-0.70%)
Feb 27, 2006	22.73	23.04	22.73	23.00	2,837,622	+0.04(+0.16%)
Feb 24, 2006	23.06	23.06	22.88	22.97	3,398,115	-0.28(-1.20%)
Feb 23, 2006	23.10	23.39	23.04	23.24	3,010,731	+0.33(+1.43%)
Feb 22, 2006	23.14	23.28	22.84	22.92	3,568,110	-0.01(-0.06%)
Feb 21, 2006	23.15	23.18	22.93	22.93	2,150,745	-0.09(-0.41%)
Feb 17, 2006	22.87	23.08	22.79	23.02	1,904,430	-0.04(-0.18%)
Feb 16, 2006	22.79	23.07	22.79	23.06	2,382,596	+0.08(+0.35%)
Feb 15, 2006	22.99	23.08	22.88	22.98	2,360,123	-0.25(-1.06%)
Feb 14, 2006	23.06	23.26	23.01	23.23	2,518,103	-0.21(-0.88%)
Feb 13, 2006	23.33	23.50	23.30	23.44	3,960,833	+0.28(+1.22%)
Feb 10, 2006	23.55	23.57	23.08	23.15	2,713,463	-0.15(-0.64%)
Feb 09, 2006	23.24	23.57	23.21	23.30	5,576,006	+0.40(+1.77%)
Feb 08, 2006	22.92	23.02	22.76	22.90	3,660,672	+0.29(+1.27%)
Feb 07, 2006	22.52	22.73	22.51	22.61	2,353,671	-0.09(-0.38%)
Feb 06, 2006	22.82	22.88	22.54	22.70	1,856,147	-0.21(-0.92%)
Feb 03, 2006	23.05	23.11	22.87	22.91	5,003,275	+0.03(+0.14%)
Feb 02, 2006	23.00	23.11	22.84	22.88	2,662,287	-0.17(-0.72%)
Feb 01, 2006	23.13	23.24	23.02	23.04	2,143,402	+0.01(+0.06%)
Jan 31, 2006	23.03	23.06	22.88	23.03	1,946,929	+0.02(+0.10%)
Jan 30, 2006	23.17	23.20	22.97	23.01	1,730,431	-0.44(-1.86%)
Jan 27, 2006	23.63	23.67	23.37	23.44	2,954,215	+0.47(+2.05%)
Jan 26, 2006	23.00	23.23	22.95	22.97	1,853,031	-0.08(-0.33%)
Jan 25, 2006	23.10	23.13	22.94	23.05	2,209,264	+0.11(+0.47%)
Jan 24, 2006	23.02	23.05	22.87	22.94	3,256,823	+0.15(+0.65%)
Jan 23, 2006	22.75	22.88	22.71	22.79	2,043,052	+0.25(+1.12%)
Jan 20, 2006	22.79	22.79	22.51	22.54	2,343,658	-0.27(-1.18%)
Jan 19, 2006	22.68	22.87	22.65	22.81	1,674,359	-0.02(-0.10%)
Jan 18, 2006	22.96	22.97	22.77	22.83	4,518,211	-0.13(-0.59%)
Jan 17, 2006	23.01	23.07	22.93	22.97	3,487,117	-0.22(-0.97%)
Jan 13, 2006	23.02	23.25	23.02	23.19	4,420,309	+0.10(+0.45%)
Jan 12, 2006	23.00	23.17	23.00	23.09	3,099,066	-0.13(-0.56%)
Jan 11, 2006	23.24	23.42	23.22	23.22	3,389,215	-0.23(-1.00%)
Jan 10, 2006	23.48	23.62	23.37	23.45	1,401,566	-0.27(-1.12%)
Jan 09, 2006	23.82	23.84	23.56	23.72	3,196,302	+0.16(+0.67%)
Jan 06, 2006	23.67	23.68	23.29	23.56	2,304,052	+0.21(+0.90%)
Jan 05, 2006	23.69	23.73	23.28	23.35	3,258,381	+0.00(+0.00%)
Jan 04, 2006	23.50	23.54	23.25	23.35	3,562,324	+0.45(+1.94%)
Jan 03, 2006	22.66	22.96	22.48	22.90	3,512,928	+0.22(+0.95%)
Dec 30, 2005	22.76	22.80	22.66	22.69	1,314,566	-0.19(-0.83%)
Dec 29, 2005	22.91	22.94	22.83	22.88	1,515,267	+0.00(+0.00%)
Dec 28, 2005	23.04	23.04	22.76	22.88	1,747,119	+0.08(+0.34%)
Dec 27, 2005	23.03	23.06	22.79	22.80	1,281,635	-0.17(-0.72%)
Dec 23, 2005	22.90	23.05	22.70	22.97	2,809,586	+0.06(+0.25%)
Dec 22, 2005	22.93	22.97	22.86	22.91	2,382,374	-0.10(-0.43%)
Dec 21, 2005	23.01	23.04	22.87	23.01	3,113,307	-0.29(-1.25%)
Dec 20, 2005	23.55	23.56	23.21	23.30	2,550,811	-0.06(-0.25%)
Dec 19, 2005	23.61	23.64	23.30	23.36	4,211,153	+0.16(+0.70%)
Dec 16, 2005	23.16	23.37	23.16	23.19	3,703,616	+0.43(+1.90%)
Dec 15, 2005	23.07	23.10	22.73	22.76	2,393,499	-0.38(-1.63%)
Dec 14, 2005	23.11	23.24	23.03	23.14	2,276,461	+0.00(+0.00%)
Dec 13, 2005	23.02	23.19	22.99	23.14	3,847,132	+0.21(+0.90%)
Dec 12, 2005	22.93	22.96	22.75	22.93	1,693,272	+0.16(+0.71%)
Dec 09, 2005	22.76	22.88	22.70	22.77	1,877,507	-0.00(-0.02%)
Dec 08, 2005	22.60	22.90	22.36	22.78	3,232,125	+0.23(+1.02%)
Dec 07, 2005	22.46	22.61	22.42	22.55	1,803,413	-0.14(-0.63%)
Dec 06, 2005	22.76	22.85	22.65	22.69	1,988,983	-0.22(-0.96%)
Dec 05, 2005	22.93	23.01	22.83	22.91	5,232,679	-0.03(-0.12%)
Dec 02, 2005	22.85	22.97	22.79	22.94	1,751,791	+0.26(+1.13%)
Dec 01, 2005	22.51	22.71	22.51	22.68	2,636,253	+0.40(+1.82%)
Nov 30, 2005	22.37	22.40	22.22	22.28	3,984,864	-0.17(-0.74%)
Nov 29, 2005	22.64	22.64	22.35	22.44	2,530,341	+0.22(+0.99%)
Nov 28, 2005	22.36	22.37	22.11	22.22	3,064,801	-0.04(-0.16%)
Nov 25, 2005	22.29	22.38	22.11	22.26	1,774,487	-0.41(-1.82%)
Nov 23, 2005	22.67	22.73	22.58	22.67	1,572,674	+0.10(+0.44%)
Nov 22, 2005	22.27	22.58	22.23	22.57	3,499,578	+0.48(+2.18%)
Nov 21, 2005	22.16	22.22	22.01	22.09	10,781,540	-0.34(-1.52%)
Nov 18, 2005	23.31	23.36	22.19	22.44	12,673,288	-0.96(-4.09%)
Nov 17, 2005	23.29	23.46	23.22	23.39	1,772,039	+0.09(+0.41%)
Nov 16, 2005	23.29	23.33	23.16	23.30	1,815,428	-0.22(-0.92%)
Nov 15, 2005	23.82	23.73	23.50	23.51	2,803,356	-0.31(-1.28%)
Nov 14, 2005	23.95	23.99	23.77	23.82	2,181,006	-0.24(-0.99%)
Nov 11, 2005	24.12	24.16	24.00	24.06	2,770,647	+0.07(+0.30%)
Nov 10, 2005	24.13	24.18	23.93	23.99	3,195,634	+0.08(+0.34%)
Nov 09, 2005	23.76	23.94	23.70	23.90	1,690,824	+0.04(+0.19%)
Nov 08, 2005	23.89	23.92	23.78	23.86	1,866,604	-0.12(-0.49%)
Nov 07, 2005	23.66	24.02	23.84	23.98	2,743,502	+0.32(+1.37%)
Nov 04, 2005	23.68	23.73	23.44	23.65	2,197,471	+0.09(+0.38%)
Nov 03, 2005	23.53	23.73	23.42	23.56	3,127,325	+0.21(+0.90%)
Nov 02, 2005	23.11	23.37	23.11	23.35	2,228,845	+0.04(+0.15%)
Nov 01, 2005	23.36	23.38	23.21	23.32	4,779,434	-0.05(-0.21%)
Oct 31, 2005	23.55	23.60	23.26	23.37	6,557,704	-0.18(-0.76%)
Oct 28, 2005	23.63	23.71	23.42	23.55	6,522,103	+0.47(+2.05%)
Oct 27, 2005	23.22	23.46	23.01	23.07	5,849,911	+0.89(+4.01%)
Oct 26, 2005	22.43	22.50	22.16	22.18	2,737,494	-0.19(-0.86%)
Oct 25, 2005	22.57	22.62	22.36	22.38	3,058,125	-0.54(-2.35%)
Oct 24, 2005	22.69	22.92	22.69	22.92	1,925,346	+0.49(+2.18%)
Oct 21, 2005	22.79	22.87	22.43	22.43	2,322,297	-0.28(-1.25%)
Oct 20, 2005	22.72	22.93	22.70	22.71	2,526,558	-0.68(-2.92%)
Oct 19, 2005	23.13	23.41	23.11	23.39	2,612,000	+0.39(+1.68%)
Oct 18, 2005	22.88	23.15	22.77	23.01	1,877,062	+0.21(+0.91%)
Oct 17, 2005	22.88	22.90	22.75	22.80	2,259,773	-0.42(-1.82%)
Oct 14, 2005	23.16	23.30	23.04	23.22	2,458,471	+0.54(+2.40%)
Oct 13, 2005	22.65	22.80	22.53	22.68	2,592,642	-0.12(-0.53%)
Oct 12, 2005	22.94	23.01	22.73	22.80	2,302,049	+0.27(+1.20%)
Oct 11, 2005	22.75	22.80	22.48	22.53	3,062,798	-0.38(-1.67%)
Oct 10, 2005	22.96	23.02	22.84	22.91	1,592,477	-0.32(-1.37%)
Oct 07, 2005	23.17	23.28	23.08	23.23	2,584,855	+0.13(+0.56%)
Oct 06, 2005	23.27	23.31	22.98	23.10	3,506,920	+0.20(+0.88%)
Oct 05, 2005	23.16	23.23	22.90	22.90	1,376,423	-0.10(-0.45%)
Oct 04, 2005	23.07	23.16	22.99	23.00	1,126,326	-0.04(-0.18%)

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.