Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.31	19.57	19.27	19.48	2,361,025	+0.10(+0.52%)
Jan 30, 2006	19.67	19.68	19.35	19.38	1,821,826	-0.31(-1.57%)
Jan 27, 2006	19.78	19.83	19.68	19.69	1,169,654	-0.04(-0.21%)
Jan 26, 2006	19.75	19.90	19.68	19.73	1,410,077	-0.02(-0.09%)
Jan 25, 2006	19.91	19.92	19.66	19.75	1,721,137	-0.16(-0.82%)
Jan 24, 2006	19.84	20.07	19.81	19.92	2,429,028	+0.09(+0.44%)
Jan 23, 2006	19.97	20.03	19.81	19.83	1,194,222	-0.09(-0.46%)
Jan 20, 2006	20.14	20.16	19.88	19.92	1,603,996	-0.23(-1.15%)
Jan 19, 2006	20.04	20.20	19.94	20.15	1,068,088	+0.14(+0.71%)
Jan 18, 2006	19.93	20.14	19.88	20.01	904,003	+0.04(+0.18%)
Jan 17, 2006	20.08	20.10	19.84	19.98	1,162,634	-0.16(-0.82%)
Jan 13, 2006	19.79	20.25	19.76	20.14	1,010,614	-0.02(-0.09%)
Jan 12, 2006	20.29	20.35	20.09	20.16	1,146,181	-0.11(-0.54%)
Jan 11, 2006	20.14	20.27	20.00	20.27	1,449,783	+0.19(+0.93%)
Jan 10, 2006	20.05	20.11	19.90	20.08	1,540,819	-0.11(-0.54%)
Jan 09, 2006	20.12	20.24	19.98	20.19	1,623,739	+0.03(+0.14%)
Jan 06, 2006	19.90	20.16	19.83	20.16	2,519,406	+0.37(+1.89%)
Jan 05, 2006	19.70	19.81	19.62	19.79	1,367,959	+0.11(+0.58%)
Jan 04, 2006	19.66	19.68	19.47	19.68	3,155,564	-0.01(-0.07%)
Jan 03, 2006	19.58	19.75	19.45	19.69	4,349,787	+0.43(+2.23%)
Dec 30, 2005	19.23	19.28	19.10	19.26	1,231,514	-0.07(-0.38%)
Dec 29, 2005	19.29	19.45	19.26	19.33	1,359,404	-0.01(-0.07%)
Dec 28, 2005	19.35	19.43	19.19	19.35	1,148,814	-0.00(-0.02%)
Dec 27, 2005	19.36	19.50	19.27	19.35	2,055,010	+0.03(+0.14%)
Dec 23, 2005	19.26	19.36	19.14	19.32	917,823	+0.14(+0.74%)
Dec 22, 2005	19.15	19.22	19.03	19.18	3,447,320	+0.08(+0.41%)
Dec 21, 2005	19.01	19.23	19.00	19.11	2,016,841	+0.22(+1.18%)
Dec 20, 2005	18.92	19.00	18.84	18.88	1,414,465	-0.05(-0.24%)
Dec 19, 2005	19.24	19.24	18.93	18.93	1,379,586	-0.28(-1.47%)
Dec 16, 2005	19.21	19.40	19.19	19.21	1,432,891	+0.00(+0.02%)
Dec 15, 2005	19.25	19.31	19.06	19.21	1,381,560	-0.04(-0.21%)
Dec 14, 2005	19.32	19.35	19.05	19.25	1,279,994	-0.13(-0.66%)
Dec 13, 2005	19.17	19.38	19.11	19.37	1,837,620	+0.17(+0.88%)
Dec 12, 2005	19.14	19.24	19.08	19.21	1,182,377	+0.15(+0.79%)
Dec 09, 2005	18.92	19.14	18.90	19.05	1,372,347	+0.20(+1.06%)
Dec 08, 2005	18.99	19.03	18.80	18.85	2,107,000	-0.22(-1.17%)
Dec 07, 2005	19.14	19.14	18.90	19.08	1,311,144	-0.06(-0.33%)
Dec 06, 2005	18.97	19.27	18.96	19.14	1,562,097	+0.29(+1.52%)
Dec 05, 2005	18.97	19.03	18.78	18.85	1,660,154	-0.25(-1.31%)
Dec 02, 2005	19.22	19.29	19.00	19.11	1,724,647	-0.11(-0.59%)
Dec 01, 2005	19.03	19.24	19.02	19.22	1,725,086	+0.23(+1.20%)
Nov 30, 2005	18.83	19.07	18.71	18.99	1,926,682	+0.04(+0.19%)
Nov 29, 2005	18.91	19.05	18.90	18.95	1,636,023	+0.04(+0.22%)
Nov 28, 2005	18.92	19.18	18.82	18.91	1,616,281	+0.13(+0.68%)
Nov 25, 2005	18.93	18.95	18.74	18.79	336,944	-0.14(-0.75%)
Nov 23, 2005	18.72	19.02	18.72	18.93	1,011,711	+0.15(+0.80%)
Nov 22, 2005	18.56	18.79	18.56	18.78	3,259,543	+0.08(+0.44%)
Nov 21, 2005	18.66	18.75	18.60	18.69	924,842	-0.04(-0.22%)
Nov 18, 2005	18.75	18.78	18.61	18.74	1,099,237	+0.02(+0.12%)
Nov 17, 2005	18.50	18.75	18.50	18.71	1,256,741	+0.21(+1.13%)
Nov 16, 2005	18.59	18.63	18.43	18.50	921,332	-0.19(-1.00%)
Nov 15, 2005	18.62	18.80	18.65	18.69	1,832,355	+0.09(+0.47%)
Nov 14, 2005	18.68	18.70	18.52	18.60	1,817,438	-0.16(-0.85%)
Nov 11, 2005	18.82	18.86	18.74	18.76	1,214,185	-0.01(-0.07%)
Nov 10, 2005	18.58	18.87	18.54	18.78	3,086,245	+0.22(+1.18%)
Nov 09, 2005	18.46	18.60	18.41	18.56	2,668,355	+0.10(+0.54%)
Nov 08, 2005	18.53	18.58	18.39	18.46	1,233,050	-0.05(-0.30%)
Nov 07, 2005	18.57	18.69	18.50	18.51	2,128,059	-0.06(-0.32%)
Nov 04, 2005	18.90	18.90	18.57	18.57	2,272,840	-0.24(-1.28%)
Nov 03, 2005	19.06	19.09	18.75	18.81	1,984,156	-0.20(-1.03%)
Nov 02, 2005	19.06	19.19	19.01	19.01	1,658,399	-0.08(-0.41%)
Nov 01, 2005	19.10	19.19	18.89	19.09	1,854,950	-0.10(-0.50%)
Oct 31, 2005	19.02	19.26	18.90	19.18	1,892,900	+0.14(+0.72%)
Oct 28, 2005	18.64	19.05	18.61	19.05	1,714,337	+0.44(+2.35%)
Oct 27, 2005	18.86	18.98	18.57	18.61	1,130,607	-0.28(-1.50%)
Oct 26, 2005	19.11	19.31	18.86	18.89	1,781,024	-0.28(-1.45%)
Oct 25, 2005	18.80	19.24	18.74	19.17	1,812,393	+0.23(+1.23%)
Oct 24, 2005	18.96	18.98	18.67	18.94	1,630,759	-0.07(-0.36%)
Oct 21, 2005	19.03	19.17	18.83	19.00	1,532,703	+0.09(+0.46%)
Oct 20, 2005	19.15	19.31	18.80	18.92	1,828,626	-0.30(-1.54%)
Oct 19, 2005	18.79	19.21	18.68	19.21	1,632,952	+0.32(+1.69%)
Oct 18, 2005	19.05	19.11	18.83	18.90	980,342	-0.16(-0.86%)
Oct 17, 2005	18.90	19.06	18.80	19.06	923,965	+0.09(+0.48%)
Oct 14, 2005	18.81	19.05	18.80	18.97	1,230,637	+0.17(+0.92%)
Oct 13, 2005	18.88	18.92	18.61	18.80	1,197,732	-0.18(-0.96%)
Oct 12, 2005	18.87	19.12	18.87	18.98	1,557,491	+0.02(+0.12%)
Oct 11, 2005	18.85	19.09	18.80	18.95	2,262,310	+0.09(+0.48%)
Oct 10, 2005	18.90	19.05	18.84	18.86	1,319,918	-0.04(-0.22%)
Oct 07, 2005	18.87	19.05	18.69	18.90	1,858,459	+0.03(+0.17%)
Oct 06, 2005	18.73	18.93	18.55	18.87	1,954,103	+0.16(+0.88%)
Oct 05, 2005	18.92	19.01	18.71	18.71	796,294	-0.26(-1.35%)
Oct 04, 2005	19.27	19.31	18.94	18.96	1,311,583	-0.18(-0.95%)
Oct 03, 2005	18.97	19.20	18.84	19.15	1,535,335	+0.12(+0.62%)
Sep 30, 2005	19.17	19.36	18.95	19.03	1,670,244	-0.21(-1.09%)
Sep 29, 2005	19.08	19.28	18.72	19.24	2,630,624	+0.15(+0.81%)
Sep 28, 2005	19.12	19.24	18.92	19.08	1,741,099	-0.04(-0.21%)
Sep 27, 2005	18.99	19.22	18.95	19.12	1,423,459	+0.17(+0.91%)
Sep 26, 2005	19.12	19.20	18.83	18.95	1,189,835	-0.05(-0.26%)
Sep 23, 2005	19.00	19.08	18.83	19.00	832,490	+0.09(+0.46%)
Sep 22, 2005	19.03	19.09	18.84	18.91	1,756,235	-0.10(-0.55%)
Sep 21, 2005	19.33	19.40	19.01	19.02	1,444,298	-0.45(-2.30%)
Sep 20, 2005	19.54	19.68	19.37	19.47	1,162,634	-0.12(-0.63%)
Sep 19, 2005	19.76	19.78	19.43	19.59	1,153,201	-0.27(-1.38%)
Sep 16, 2005	19.74	19.91	19.64	19.86	1,685,161	+0.20(+1.00%)
Sep 15, 2005	19.73	19.80	19.59	19.67	826,567	-0.04(-0.18%)
Sep 14, 2005	20.04	20.04	19.67	19.70	1,160,660	-0.36(-1.82%)
Sep 13, 2005	20.15	20.22	19.98	20.07	1,195,539	-0.05(-0.23%)
Sep 12, 2005	20.11	20.13	19.96	20.11	1,193,345	+0.02(+0.09%)
Sep 09, 2005	19.94	20.13	19.93	20.09	959,282	+0.15(+0.75%)
Sep 08, 2005	19.99	20.08	19.86	19.94	1,137,846	-0.09(-0.43%)
Sep 07, 2005	20.02	20.12	19.90	20.03	1,441,447	-0.04(-0.18%)
Sep 06, 2005	19.77	20.10	19.74	20.07	1,509,450	+0.41(+2.11%)
Sep 02, 2005	19.65	19.72	19.62	19.65	1,156,053	-0.06(-0.32%)
Sep 01, 2005	19.70	19.88	19.60	19.72	1,541,696	+0.00(+0.00%)
Aug 31, 2005	19.72	19.73	19.40	19.72	2,274,595	+0.26(+1.31%)
Aug 30, 2005	19.48	19.53	19.22	19.46	1,775,101	-0.02(-0.12%)
Aug 29, 2005	19.25	19.53	19.19	19.48	1,132,800	+0.12(+0.64%)
Aug 26, 2005	19.54	19.57	19.19	19.36	1,702,052	-0.12(-0.61%)
Aug 25, 2005	19.47	19.58	19.40	19.48	1,293,375	+0.01(+0.05%)
Aug 24, 2005	19.65	19.82	19.46	19.47	1,332,422	-0.26(-1.32%)
Aug 23, 2005	19.84	19.86	19.72	19.73	900,712	-0.09(-0.46%)
Aug 22, 2005	20.00	20.12	19.67	19.82	1,224,275	-0.18(-0.89%)
Aug 19, 2005	19.93	20.05	19.80	20.00	1,166,802	+0.12(+0.60%)
Aug 18, 2005	20.05	20.06	19.78	19.88	972,006	-0.18(-0.91%)
Aug 17, 2005	19.95	20.14	19.88	20.06	1,133,020	-0.01(-0.05%)
Aug 16, 2005	20.29	20.34	20.00	20.07	1,522,173	-0.22(-1.10%)
Aug 15, 2005	20.17	20.40	20.09	20.29	1,740,222	+0.11(+0.54%)
Aug 12, 2005	20.26	20.36	20.02	20.19	1,288,769	-0.18(-0.87%)
Aug 11, 2005	20.20	20.44	20.13	20.36	1,362,914	+0.22(+1.11%)
Aug 10, 2005	20.32	20.40	20.09	20.14	1,435,085	-0.09(-0.45%)
Aug 09, 2005	20.27	20.29	20.16	20.23	1,260,909	-0.02(-0.09%)
Aug 08, 2005	20.33	20.38	20.16	20.25	1,312,241	-0.06(-0.31%)
Aug 05, 2005	20.29	20.41	20.19	20.31	1,106,476	-0.04(-0.20%)
Aug 04, 2005	20.47	20.51	20.33	20.35	998,988	-0.15(-0.71%)
Aug 03, 2005	20.33	20.56	20.30	20.50	1,218,572	+0.08(+0.40%)
Aug 02, 2005	20.42	20.54	20.32	20.42	1,225,372	+0.09(+0.45%)
Aug 01, 2005	20.43	20.57	20.28	20.33	1,423,459	+0.00(+0.02%)
Jul 29, 2005	20.40	20.51	20.29	20.32	1,457,899	-0.12(-0.58%)
Jul 28, 2005	20.46	20.50	20.34	20.44	1,702,491	+0.06(+0.31%)
Jul 27, 2005	20.26	20.43	20.17	20.38	2,038,119	+0.23(+1.15%)
Jul 26, 2005	20.42	20.49	20.13	20.14	3,781,413	+0.08(+0.41%)
Jul 25, 2005	19.85	20.09	19.79	20.06	1,591,492	+0.26(+1.34%)
Jul 22, 2005	19.68	19.88	19.64	19.80	1,408,981	+0.05(+0.28%)
Jul 21, 2005	19.77	19.86	19.50	19.74	1,472,158	-0.14(-0.69%)
Jul 20, 2005	19.83	19.92	19.55	19.88	951,385	+0.04(+0.21%)
Jul 19, 2005	19.83	19.97	19.73	19.84	997,233	+0.03(+0.16%)
Jul 18, 2005	19.85	19.98	19.76	19.81	866,491	-0.14(-0.69%)
Jul 15, 2005	19.74	20.00	19.64	19.94	2,608,688	+0.22(+1.13%)
Jul 14, 2005	19.76	19.78	19.61	19.72	1,220,327	+0.07(+0.37%)
Jul 13, 2005	19.59	19.77	19.53	19.65	1,091,121	-0.06(-0.30%)
Jul 12, 2005	19.75	19.80	19.64	19.71	794,320	-0.03(-0.16%)
Jul 11, 2005	19.80	19.80	19.56	19.74	1,299,079	+0.08(+0.42%)
Jul 08, 2005	19.50	19.76	19.42	19.66	1,586,447	+0.17(+0.87%)
Jul 07, 2005	19.42	19.66	19.33	19.49	2,263,407	-0.19(-0.95%)
Jul 06, 2005	19.82	19.89	19.63	19.67	1,445,615	-0.12(-0.60%)
Jul 05, 2005	19.70	19.93	19.66	19.79	1,834,329	-0.06(-0.30%)
Jul 01, 2005	19.92	19.97	19.62	19.85	1,649,624	+0.00(+0.00%)
Jun 30, 2005	19.77	20.13	19.73	19.85	2,973,272	+0.02(+0.11%)
Jun 29, 2005	19.78	19.86	19.66	19.83	1,818,096	+0.17(+0.86%)
Jun 28, 2005	19.56	19.69	19.49	19.66	1,615,842	+0.19(+0.98%)
Jun 27, 2005	19.10	19.55	19.06	19.47	2,178,074	+0.44(+2.30%)
Jun 24, 2005	19.21	19.34	18.97	19.03	1,989,420	-0.26(-1.32%)
Jun 23, 2005	19.52	19.56	19.27	19.29	1,996,879	-0.24(-1.24%)
Jun 22, 2005	19.73	19.76	19.49	19.53	1,866,795	-0.18(-0.90%)
Jun 21, 2005	19.67	19.78	19.58	19.71	1,667,831	-0.00(-0.02%)
Jun 20, 2005	19.56	19.78	19.55	19.71	1,512,082	+0.05(+0.28%)
Jun 17, 2005	19.76	19.77	19.49	19.66	1,704,027	-0.11(-0.58%)
Jun 16, 2005	19.80	19.80	19.62	19.77	1,399,987	-0.06(-0.30%)
Jun 15, 2005	20.09	20.09	19.73	19.83	1,450,660	-0.08(-0.41%)
Jun 14, 2005	19.78	20.07	19.73	19.91	1,001,181	+0.10(+0.53%)
Jun 13, 2005	19.66	19.89	19.61	19.81	1,026,408	+0.11(+0.56%)
Jun 10, 2005	19.84	19.87	19.60	19.70	1,297,324	-0.13(-0.64%)
Jun 09, 2005	20.02	20.06	19.78	19.83	1,428,065	-0.18(-0.89%)
Jun 08, 2005	20.06	20.20	19.89	20.00	1,580,524	-0.06(-0.32%)
Jun 07, 2005	20.12	20.36	20.05	20.07	1,393,186	-0.02(-0.11%)
Jun 06, 2005	20.13	20.18	20.01	20.09	1,211,991	-0.06(-0.29%)
Jun 03, 2005	20.41	20.41	20.08	20.15	1,177,551	-0.31(-1.54%)
Jun 02, 2005	20.51	20.56	20.39	20.46	1,199,706	-0.03(-0.13%)
Jun 01, 2005	20.31	20.51	20.26	20.49	1,684,064	+0.16(+0.76%)
May 31, 2005	20.60	20.60	20.26	20.34	1,679,458	-0.29(-1.39%)
May 27, 2005	20.55	20.65	20.43	20.62	1,032,112	+0.08(+0.40%)
May 26, 2005	20.60	20.74	20.45	20.54	1,167,899	-0.02(-0.09%)
May 25, 2005	20.73	20.73	20.38	20.56	1,353,043	-0.26(-1.25%)
May 24, 2005	20.86	20.88	20.61	20.82	706,355	-0.06(-0.28%)
May 23, 2005	20.77	20.91	20.71	20.88	899,835	+0.11(+0.55%)
May 20, 2005	20.99	20.99	20.71	20.76	1,143,988	-0.23(-1.09%)
May 19, 2005	20.90	21.01	20.86	20.99	1,034,086	+0.08(+0.39%)
May 18, 2005	20.51	20.93	20.45	20.91	1,264,200	+0.34(+1.66%)
May 17, 2005	20.38	20.59	20.22	20.57	1,269,684	+0.02(+0.09%)
May 16, 2005	20.37	20.59	20.36	20.55	806,385	+0.16(+0.76%)
May 13, 2005	20.35	20.53	20.24	20.40	1,335,932	+0.04(+0.20%)
May 12, 2005	20.41	20.72	20.31	20.35	1,170,750	-0.08(-0.38%)
May 11, 2005	20.30	20.49	20.19	20.43	1,082,785	+0.13(+0.65%)
May 10, 2005	20.38	20.49	20.22	20.30	1,309,608	-0.27(-1.31%)
May 09, 2005	20.50	20.60	20.46	20.57	1,279,994	+0.01(+0.04%)
May 06, 2005	20.51	20.69	20.47	20.56	1,392,967	+0.09(+0.42%)
May 05, 2005	20.73	20.76	20.47	20.47	1,558,807	-0.21(-1.04%)
May 04, 2005	20.59	20.76	20.40	20.69	1,633,391	+0.08(+0.40%)
May 03, 2005	20.72	20.85	20.52	20.60	1,985,252	+0.02(+0.11%)
May 02, 2005	20.49	20.58	20.39	20.58	1,618,255	+0.20(+0.96%)
Apr 29, 2005	20.25	20.70	20.04	20.39	2,027,809	+0.59(+2.97%)
Apr 28, 2005	20.00	20.09	19.73	19.80	882,066	-0.27(-1.34%)
Apr 27, 2005	19.77	20.13	19.63	20.07	967,618	+0.26(+1.31%)
Apr 26, 2005	20.01	20.14	19.79	19.81	1,025,531	-0.40(-1.96%)
Apr 25, 2005	20.06	20.25	20.06	20.20	857,058	+0.14(+0.68%)
Apr 22, 2005	20.06	20.17	19.86	20.07	1,598,073	-0.09(-0.45%)
Apr 21, 2005	19.90	20.19	19.83	20.16	1,076,862	+0.35(+1.77%)
Apr 20, 2005	19.83	20.01	19.71	19.81	1,742,635	-0.02(-0.09%)
Apr 19, 2005	19.61	19.92	19.52	19.83	1,139,162	+0.18(+0.90%)
Apr 18, 2005	19.60	19.73	19.45	19.65	1,008,859	+0.08(+0.40%)
Apr 15, 2005	19.92	19.92	19.42	19.57	1,510,985	-0.51(-2.54%)
Apr 14, 2005	20.38	20.40	20.04	20.08	1,151,666	-0.30(-1.45%)
Apr 13, 2005	20.66	20.71	20.35	20.38	811,211	-0.42(-2.04%)
Apr 12, 2005	20.60	20.84	20.44	20.80	928,133	+0.22(+1.09%)
Apr 11, 2005	20.61	20.63	20.40	20.58	902,467	-0.04(-0.18%)
Apr 08, 2005	20.76	20.88	20.59	20.61	765,144	-0.20(-0.96%)
Apr 07, 2005	20.60	20.81	20.53	20.81	787,300	+0.23(+1.11%)
Apr 06, 2005	20.84	20.93	20.52	20.59	794,978	-0.21(-0.99%)
Apr 05, 2005	20.69	20.81	20.58	20.79	744,744	+0.10(+0.51%)
Apr 04, 2005	20.64	20.71	20.42	20.69	860,788	+0.14(+0.67%)
Apr 01, 2005	20.63	20.76	20.41	20.55	1,092,218	-0.02(-0.09%)
Mar 31, 2005	20.68	20.73	20.42	20.57	1,414,026	-0.17(-0.84%)
Mar 30, 2005	20.33	20.76	20.33	20.74	1,093,314	+0.46(+2.29%)
Mar 29, 2005	20.50	20.58	20.24	20.28	993,942	-0.22(-1.07%)
Mar 28, 2005	20.54	20.71	20.50	20.50	865,394	-0.04(-0.18%)
Mar 24, 2005	20.56	20.74	20.50	20.53	838,632	+0.07(+0.36%)
Mar 23, 2005	20.45	20.63	20.40	20.46	1,268,368	+0.02(+0.11%)
Mar 22, 2005	20.55	20.69	20.41	20.44	1,351,726	-0.06(-0.31%)
Mar 21, 2005	20.51	20.76	20.44	20.50	1,340,100	+0.10(+0.51%)
Mar 18, 2005	20.51	20.54	20.29	20.40	2,360,367	-0.20(-0.95%)
Mar 17, 2005	20.61	20.71	20.55	20.59	1,418,852	+0.03(+0.13%)
Mar 16, 2005	20.89	20.99	20.53	20.56	1,176,234	-0.45(-2.15%)
Mar 15, 2005	21.21	21.26	21.02	21.02	922,429	-0.18(-0.86%)
Mar 14, 2005	20.96	21.27	20.89	21.20	1,106,038	+0.27(+1.31%)
Mar 11, 2005	20.95	21.10	20.80	20.92	962,573	-0.02(-0.11%)
Mar 10, 2005	20.99	21.05	20.91	20.95	1,566,046	-0.05(-0.22%)
Mar 09, 2005	21.20	21.20	20.92	20.99	1,607,725	-0.21(-0.97%)
Mar 08, 2005	21.19	21.27	21.14	21.20	1,627,688	+0.06(+0.28%)
Mar 07, 2005	21.04	21.21	21.01	21.14	1,534,457	+0.15(+0.72%)
Mar 04, 2005	21.06	21.08	20.95	20.99	1,394,941	-0.02(-0.09%)
Mar 03, 2005	21.20	21.20	20.90	21.01	1,148,814	-0.12(-0.56%)
Mar 02, 2005	21.13	21.25	20.92	21.12	1,144,207	-0.12(-0.58%)
Mar 01, 2005	20.96	21.37	20.87	21.25	1,544,768	+0.34(+1.64%)
Feb 28, 2005	20.95	21.05	20.86	20.91	1,779,269	-0.07(-0.35%)
Feb 25, 2005	20.80	21.00	20.65	20.98	1,376,295	+0.12(+0.59%)
Feb 24, 2005	20.88	20.95	20.73	20.86	1,365,108	-0.04(-0.17%)
Feb 23, 2005	20.90	20.98	20.76	20.89	1,237,657	+0.07(+0.33%)
Feb 22, 2005	21.06	21.08	20.79	20.82	1,310,925	-0.24(-1.13%)
Feb 18, 2005	21.05	21.20	20.97	21.06	1,095,069	-0.04(-0.17%)
Feb 17, 2005	21.27	21.35	21.05	21.10	1,643,043	-0.17(-0.79%)
Feb 16, 2005	21.34	21.39	21.10	21.27	1,660,812	-0.21(-1.00%)
Feb 15, 2005	21.47	21.60	21.38	21.48	1,832,355	+0.03(+0.13%)
Feb 14, 2005	21.49	21.54	21.24	21.45	799,146	-0.11(-0.51%)
Feb 11, 2005	21.43	21.57	21.29	21.56	1,618,035	+0.14(+0.64%)
Feb 10, 2005	21.27	21.43	21.12	21.43	1,136,968	+0.26(+1.23%)
Feb 09, 2005	21.41	21.43	21.08	21.17	1,439,472	-0.15(-0.73%)
Feb 08, 2005	21.33	21.40	21.15	21.32	836,438	-0.07(-0.32%)
Feb 07, 2005	21.24	21.42	21.20	21.39	1,097,044	+0.10(+0.47%)
Feb 04, 2005	21.06	21.33	21.02	21.29	1,578,330	+0.25(+1.17%)
Feb 03, 2005	20.97	21.05	20.83	21.04	1,260,251	+0.07(+0.35%)
Feb 02, 2005	21.31	21.65	20.70	20.97	2,302,015	+0.35(+1.68%)

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.