Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.01	22.89	22.20	22.37	1,415,599	-0.64(-2.78%)
Feb 27, 2006	22.74	23.08	22.32	23.01	1,444,920	+0.16(+0.70%)
Feb 24, 2006	22.81	23.80	22.36	22.85	3,035,062	-0.35(-1.51%)
Feb 23, 2006	21.41	23.59	21.33	23.20	5,349,684	+0.23(+1.00%)
Feb 22, 2006	22.61	23.21	22.55	22.97	2,285,055	+0.71(+3.19%)
Feb 21, 2006	22.49	22.56	22.10	22.26	1,124,293	-0.26(-1.15%)
Feb 17, 2006	22.65	22.93	22.46	22.52	686,331	-0.16(-0.71%)
Feb 16, 2006	22.25	22.85	22.25	22.68	710,500	+0.44(+1.98%)
Feb 15, 2006	22.60	22.99	22.24	22.24	791,313	-0.36(-1.59%)
Feb 14, 2006	22.52	22.75	22.40	22.60	531,424	+0.15(+0.67%)
Feb 13, 2006	22.69	22.79	22.42	22.45	558,783	-0.20(-0.88%)
Feb 10, 2006	22.34	22.90	22.30	22.65	625,455	+0.28(+1.25%)
Feb 09, 2006	22.98	23.17	22.27	22.37	814,435	-0.32(-1.41%)
Feb 08, 2006	23.15	23.38	22.50	22.69	890,973	-0.23(-1.00%)
Feb 07, 2006	23.08	23.77	22.86	22.92	1,346,247	+0.25(+1.10%)
Feb 06, 2006	22.30	22.80	22.24	22.67	560,337	+0.31(+1.39%)
Feb 03, 2006	22.60	22.68	22.02	22.36	845,530	-0.23(-1.02%)
Feb 02, 2006	22.85	23.06	22.51	22.59	579,368	-0.28(-1.22%)
Feb 01, 2006	23.17	23.17	22.51	22.87	1,201,688	-0.40(-1.72%)
Jan 31, 2006	23.76	24.00	23.17	23.27	1,062,223	-0.43(-1.81%)
Jan 30, 2006	22.95	23.75	22.95	23.70	634,741	+0.72(+3.13%)
Jan 27, 2006	23.05	23.43	22.80	22.98	808,918	-0.02(-0.09%)
Jan 26, 2006	23.20	23.46	22.93	23.00	1,139,347	-0.17(-0.73%)
Jan 25, 2006	23.50	23.50	22.96	23.17	1,397,309	-0.46(-1.95%)
Jan 24, 2006	21.16	23.95	20.82	23.63	4,415,954	+1.79(+8.20%)
Jan 23, 2006	22.05	22.50	21.50	21.84	1,384,941	-0.40(-1.80%)
Jan 20, 2006	22.30	22.65	22.01	22.24	1,191,253	-0.01(-0.04%)
Jan 19, 2006	22.20	22.32	21.90	22.25	1,251,156	+0.42(+1.92%)
Jan 18, 2006	22.44	22.75	21.77	21.83	1,533,436	-1.05(-4.59%)
Jan 17, 2006	22.41	23.41	22.25	22.88	900,905	+0.44(+1.96%)
Jan 13, 2006	22.49	22.65	22.26	22.44	981,565	-0.05(-0.22%)
Jan 12, 2006	22.80	23.10	22.43	22.49	1,271,600	-0.37(-1.62%)
Jan 11, 2006	23.38	23.43	22.78	22.86	1,256,779	-0.40(-1.72%)
Jan 10, 2006	23.60	24.05	23.20	23.26	1,481,317	-0.46(-1.94%)
Jan 09, 2006	23.82	24.23	23.66	23.72	883,087	+0.05(+0.21%)
Jan 06, 2006	24.10	24.38	23.58	23.67	1,036,555	-0.18(-0.75%)
Jan 05, 2006	24.16	24.39	23.80	23.85	678,636	-0.36(-1.49%)
Jan 04, 2006	24.47	24.97	24.01	24.21	1,103,743	-0.43(-1.75%)
Jan 03, 2006	24.22	24.78	24.10	24.64	467,303	+0.48(+1.99%)
Dec 30, 2005	24.50	24.64	24.00	24.16	740,414	-0.50(-2.03%)
Dec 29, 2005	24.58	24.76	24.28	24.66	403,429	+0.09(+0.37%)
Dec 28, 2005	24.50	24.75	24.44	24.57	334,700	+0.16(+0.66%)
Dec 27, 2005	24.86	25.10	24.27	24.41	441,200	-0.44(-1.77%)
Dec 23, 2005	25.04	25.10	24.75	24.85	159,944	-0.16(-0.64%)
Dec 22, 2005	24.80	25.20	24.70	25.01	232,422	+0.27(+1.09%)
Dec 21, 2005	24.71	24.94	24.60	24.74	219,128	+0.10(+0.41%)
Dec 20, 2005	24.50	24.96	24.50	24.64	329,086	+0.10(+0.41%)
Dec 19, 2005	25.01	25.26	24.50	24.54	455,607	-0.47(-1.88%)
Dec 16, 2005	25.14	25.26	24.87	25.01	662,658	+0.00(+0.00%)
Dec 15, 2005	25.49	25.49	24.98	25.01	532,203	-0.39(-1.54%)
Dec 14, 2005	24.99	25.44	24.99	25.40	386,207	+0.31(+1.24%)
Dec 13, 2005	25.15	25.48	25.00	25.09	570,393	-0.17(-0.67%)
Dec 12, 2005	26.04	26.05	25.14	25.26	741,529	-0.70(-2.70%)
Dec 09, 2005	25.82	26.21	25.36	25.96	420,647	+0.28(+1.09%)
Dec 08, 2005	26.03	26.29	25.50	25.68	573,028	-0.38(-1.46%)
Dec 07, 2005	25.83	26.17	25.79	26.06	303,477	+0.20(+0.77%)
Dec 06, 2005	26.35	26.50	25.84	25.86	664,759	-0.43(-1.64%)
Dec 05, 2005	26.10	26.80	26.04	26.29	1,561,291	+0.25(+0.96%)
Dec 02, 2005	25.49	26.12	25.49	26.04	835,369	+0.58(+2.28%)
Dec 01, 2005	25.00	25.55	24.96	25.46	816,690	+0.52(+2.09%)
Nov 30, 2005	24.89	24.99	24.10	24.94	1,155,261	+0.24(+0.97%)
Nov 29, 2005	25.28	25.45	24.70	24.70	925,228	-0.61(-2.41%)
Nov 28, 2005	26.19	26.20	25.17	25.31	1,080,052	-0.49(-1.90%)
Nov 25, 2005	25.92	25.92	25.51	25.80	365,740	+0.12(+0.47%)
Nov 23, 2005	25.36	25.86	25.26	25.68	955,711	+0.42(+1.66%)
Nov 22, 2005	24.95	25.46	24.77	25.26	1,146,260	+0.32(+1.28%)
Nov 21, 2005	24.99	25.13	24.74	24.94	840,945	+0.02(+0.08%)
Nov 18, 2005	24.88	24.99	24.58	24.92	613,833	+0.09(+0.36%)
Nov 17, 2005	24.57	25.00	24.47	24.83	726,389	+0.21(+0.85%)
Nov 16, 2005	24.70	24.83	24.35	24.62	339,003	-0.15(-0.61%)
Nov 15, 2005	25.15	25.19	24.53	24.77	660,545	-0.34(-1.35%)
Nov 14, 2005	24.85	25.69	24.71	25.11	1,070,848	+0.10(+0.40%)
Nov 11, 2005	25.01	25.20	24.72	25.01	700,144	+0.00(+0.00%)
Nov 10, 2005	24.50	25.16	24.40	25.01	842,852	+0.32(+1.30%)
Nov 09, 2005	24.30	24.95	24.08	24.69	1,240,967	+0.69(+2.88%)
Nov 08, 2005	23.60	24.57	23.32	24.00	1,592,710	+0.04(+0.17%)
Nov 07, 2005	24.10	25.22	23.92	23.96	2,227,178	-0.05(-0.23%)
Nov 04, 2005	23.49	24.45	23.49	24.02	4,490,042	-0.64(-2.62%)
Nov 03, 2005	25.15	25.23	24.12	24.66	3,120,083	-0.49(-1.95%)
Nov 02, 2005	25.34	25.61	25.08	25.15	1,009,542	-0.21(-0.83%)
Nov 01, 2005	25.19	26.36	25.03	25.36	1,511,435	+0.01(+0.04%)
Oct 31, 2005	25.34	25.69	25.15	25.35	1,079,316	-0.30(-1.17%)
Oct 28, 2005	25.72	25.85	25.27	25.65	645,498	+0.29(+1.14%)
Oct 27, 2005	26.10	26.10	25.35	25.36	1,382,394	-0.86(-3.28%)
Oct 26, 2005	26.14	26.72	26.00	26.22	1,046,469	+0.36(+1.39%)
Oct 25, 2005	25.94	26.31	25.72	25.86	1,130,975	-0.18(-0.69%)
Oct 24, 2005	24.95	26.05	24.80	26.04	1,319,293	+1.30(+5.25%)
Oct 21, 2005	24.31	24.90	24.31	24.74	553,057	+0.55(+2.27%)
Oct 20, 2005	24.29	24.61	23.99	24.19	892,974	-0.10(-0.41%)
Oct 19, 2005	24.00	24.50	23.70	24.29	827,578	+0.23(+0.96%)
Oct 18, 2005	24.10	24.44	23.94	24.06	441,167	-0.06(-0.25%)
Oct 17, 2005	23.99	24.13	23.80	24.12	957,774	+0.13(+0.54%)
Oct 14, 2005	24.38	24.38	23.80	23.99	734,012	-0.22(-0.91%)
Oct 13, 2005	23.86	24.61	23.45	24.21	1,131,822	+0.56(+2.37%)
Oct 12, 2005	24.92	24.97	23.32	23.65	2,608,598	-1.32(-5.29%)
Oct 11, 2005	25.90	26.13	24.90	24.97	1,251,363	-0.85(-3.29%)
Oct 10, 2005	25.59	25.91	25.53	25.82	381,806	+0.24(+0.94%)
Oct 07, 2005	25.72	26.09	25.51	25.58	775,383	-0.14(-0.54%)
Oct 06, 2005	26.10	26.12	25.50	25.72	1,341,269	-0.37(-1.42%)
Oct 05, 2005	26.93	27.00	26.01	26.09	910,592	-0.79(-2.94%)
Oct 04, 2005	27.73	27.80	26.81	26.88	1,794,861	+0.06(+0.22%)
Oct 03, 2005	27.45	27.50	26.69	26.82	895,400	-0.68(-2.47%)
Sep 30, 2005	26.93	27.50	26.90	27.50	692,040	+0.50(+1.85%)
Sep 29, 2005	26.33	27.00	26.33	27.00	910,362	+0.61(+2.31%)
Sep 28, 2005	26.50	27.23	26.22	26.39	1,187,391	+0.02(+0.08%)
Sep 27, 2005	26.95	27.35	26.16	26.37	1,386,157	-0.48(-1.79%)
Sep 26, 2005	26.39	27.00	26.29	26.85	950,343	+0.59(+2.25%)
Sep 23, 2005	26.26	26.35	25.61	26.26	816,943	+0.63(+2.46%)
Sep 22, 2005	25.63	26.00	25.51	25.63	823,845	+0.04(+0.16%)
Sep 21, 2005	25.50	26.08	25.22	25.59	2,092,215	+0.77(+3.10%)
Sep 20, 2005	25.06	25.34	24.75	24.82	1,108,198	-0.24(-0.96%)
Sep 19, 2005	25.32	25.75	25.00	25.06	1,144,744	-0.26(-1.03%)
Sep 16, 2005	25.75	26.28	24.99	25.32	3,585,107	-0.42(-1.63%)
Sep 15, 2005	26.80	26.88	25.71	25.74	2,057,044	-0.98(-3.67%)
Sep 14, 2005	27.30	27.80	26.68	26.72	1,835,200	-0.78(-2.84%)
Sep 13, 2005	27.95	27.95	27.32	27.50	1,210,468	-0.45(-1.61%)
Sep 12, 2005	27.65	28.41	26.96	27.95	2,966,837	+1.48(+5.59%)
Sep 09, 2005	27.34	27.34	26.26	26.47	1,815,812	-0.79(-2.90%)
Sep 08, 2005	28.26	28.30	27.22	27.26	1,127,204	-1.13(-3.98%)
Sep 07, 2005	28.06	28.51	28.01	28.39	728,771	+0.29(+1.03%)
Sep 06, 2005	28.33	28.50	27.87	28.10	536,258	-0.20(-0.71%)
Sep 02, 2005	28.71	28.77	28.18	28.30	568,750	-0.48(-1.67%)
Sep 01, 2005	28.73	28.92	28.50	28.78	484,604	+0.03(+0.10%)
Aug 31, 2005	28.89	29.06	28.60	28.75	509,791	-0.20(-0.69%)
Aug 30, 2005	29.00	29.02	28.60	28.95	498,449	-0.01(-0.03%)
Aug 29, 2005	28.97	29.16	28.65	28.96	794,152	-0.12(-0.41%)
Aug 26, 2005	29.00	29.10	28.85	29.08	648,903	+0.00(+0.00%)
Aug 25, 2005	28.58	29.19	28.58	29.08	768,345	+0.48(+1.68%)
Aug 24, 2005	29.25	29.34	28.54	28.60	1,095,170	-0.68(-2.32%)
Aug 23, 2005	29.06	29.52	29.06	29.28	808,329	+0.03(+0.10%)
Aug 22, 2005	28.93	29.35	28.24	29.25	1,141,725	-0.10(-0.34%)
Aug 19, 2005	29.60	29.77	29.15	29.35	801,765	-0.43(-1.44%)
Aug 18, 2005	29.46	29.80	29.05	29.78	1,218,557	+0.33(+1.12%)
Aug 17, 2005	29.22	29.55	29.05	29.45	1,129,691	+0.21(+0.72%)
Aug 16, 2005	28.45	29.49	28.40	29.24	2,056,433	+0.73(+2.56%)
Aug 15, 2005	28.20	28.67	27.95	28.51	1,143,862	+0.22(+0.78%)
Aug 12, 2005	26.80	28.67	26.80	28.29	2,929,304	+1.37(+5.09%)
Aug 11, 2005	26.20	27.17	26.16	26.92	2,107,215	+0.66(+2.51%)
Aug 10, 2005	27.45	27.45	26.16	26.26	2,067,649	-1.05(-3.84%)
Aug 09, 2005	27.93	28.45	27.20	27.31	1,117,762	-0.63(-2.25%)
Aug 08, 2005	29.24	29.24	27.91	27.94	1,697,251	-1.02(-3.52%)
Aug 05, 2005	28.90	30.08	28.62	28.96	4,138,227	-0.07(-0.24%)
Aug 04, 2005	29.52	29.75	28.67	29.03	5,606,232	+0.04(+0.14%)
Aug 03, 2005	29.75	29.94	28.65	28.99	5,458,492	+1.07(+3.83%)
Aug 02, 2005	27.89	28.16	27.70	27.92	1,843,835	+0.02(+0.07%)
Aug 01, 2005	28.15	28.48	27.80	27.90	1,779,078	+0.09(+0.32%)
Jul 29, 2005	27.80	28.15	27.70	27.81	663,838	+0.06(+0.22%)
Jul 28, 2005	27.21	28.25	26.92	27.75	1,767,008	+0.45(+1.65%)
Jul 27, 2005	27.34	27.52	27.19	27.30	802,022	-0.01(-0.04%)
Jul 26, 2005	27.29	27.55	27.19	27.31	311,526	+0.03(+0.11%)
Jul 25, 2005	27.50	27.69	27.00	27.28	478,660	-0.17(-0.62%)
Jul 22, 2005	27.82	27.83	27.22	27.45	570,647	-0.32(-1.15%)
Jul 21, 2005	27.20	28.39	27.19	27.77	1,384,699	+0.87(+3.23%)
Jul 20, 2005	27.00	27.18	26.72	26.90	689,023	-0.39(-1.43%)
Jul 19, 2005	27.32	27.46	27.05	27.29	610,240	+0.09(+0.33%)
Jul 18, 2005	27.09	27.30	26.95	27.20	430,482	+0.09(+0.33%)
Jul 15, 2005	27.25	27.30	26.92	27.11	653,318	-0.14(-0.51%)
Jul 14, 2005	27.30	27.56	26.97	27.25	999,821	+0.06(+0.22%)
Jul 13, 2005	27.81	27.97	27.16	27.19	1,336,778	-0.69(-2.47%)
Jul 12, 2005	27.82	28.23	27.63	27.88	744,727	+0.03(+0.11%)
Jul 11, 2005	27.54	28.41	27.18	27.85	1,269,429	+0.45(+1.64%)
Jul 08, 2005	27.30	27.56	27.05	27.40	728,288	+0.16(+0.59%)
Jul 07, 2005	27.00	27.40	26.80	27.24	1,186,539	+0.19(+0.70%)
Jul 06, 2005	27.31	27.40	27.03	27.05	727,456	-0.25(-0.92%)
Jul 05, 2005	27.46	27.66	27.27	27.30	706,500	-0.29(-1.05%)
Jul 01, 2005	28.00	28.20	27.48	27.59	693,200	-0.31(-1.11%)
Jun 30, 2005	28.28	28.51	27.85	27.90	626,873	-0.24(-0.85%)
Jun 29, 2005	28.81	28.91	28.07	28.14	603,414	-0.63(-2.19%)
Jun 28, 2005	28.49	29.03	28.44	28.77	787,393	+0.37(+1.30%)
Jun 27, 2005	29.33	29.33	28.08	28.40	941,906	-1.02(-3.47%)
Jun 24, 2005	29.81	30.13	29.30	29.42	782,922	-0.30(-1.01%)
Jun 23, 2005	30.20	30.70	29.70	29.72	1,424,155	-0.38(-1.26%)
Jun 22, 2005	29.70	30.25	29.43	30.10	1,076,396	+0.09(+0.30%)
Jun 21, 2005	28.99	30.16	28.91	30.01	2,114,137	+1.16(+4.02%)
Jun 20, 2005	29.10	29.35	28.49	28.85	1,101,894	-0.26(-0.89%)
Jun 17, 2005	30.06	30.07	29.01	29.11	811,951	-0.65(-2.18%)
Jun 16, 2005	29.09	29.98	28.94	29.76	955,922	+0.73(+2.51%)
Jun 15, 2005	29.72	29.80	28.61	29.03	835,648	-0.63(-2.12%)
Jun 14, 2005	29.80	30.07	29.60	29.66	632,574	-0.20(-0.67%)
Jun 13, 2005	29.83	30.78	29.52	29.86	1,596,349	-0.04(-0.13%)
Jun 10, 2005	29.90	30.48	29.49	29.90	1,158,147	+0.00(+0.00%)
Jun 09, 2005	29.88	30.16	29.42	29.90	1,352,509	+0.02(+0.07%)
Jun 08, 2005	31.17	31.49	29.79	29.88	1,335,176	-0.89(-2.89%)
Jun 07, 2005	31.05	31.80	30.62	30.77	2,062,660	-0.04(-0.13%)
Jun 06, 2005	30.50	30.97	29.78	30.81	2,707,941	+0.00(+0.00%)
Jun 03, 2005	28.85	30.99	28.60	30.81	5,448,075	+2.16(+7.54%)
Jun 02, 2005	28.08	29.01	28.08	28.65	2,075,825	+0.50(+1.78%)
Jun 01, 2005	27.90	28.60	27.90	28.15	1,442,042	+0.32(+1.15%)
May 31, 2005	27.98	28.27	27.75	27.83	722,453	-0.19(-0.68%)
May 27, 2005	27.65	28.85	27.52	28.02	2,157,798	+0.25(+0.90%)
May 26, 2005	27.66	28.00	27.48	27.77	936,272	+0.37(+1.35%)
May 25, 2005	28.19	28.19	27.21	27.40	925,888	-0.65(-2.32%)
May 24, 2005	28.48	28.55	27.91	28.05	1,001,700	-0.46(-1.61%)
May 23, 2005	28.90	29.00	28.50	28.51	863,058	-0.39(-1.35%)
May 20, 2005	29.18	29.21	28.59	28.90	833,588	-0.33(-1.13%)
May 19, 2005	29.00	29.35	28.78	29.23	621,963	+0.33(+1.14%)
May 18, 2005	28.75	28.99	28.31	28.90	959,800	+0.20(+0.70%)
May 17, 2005	28.53	28.74	28.19	28.70	803,849	+0.39(+1.38%)
May 16, 2005	28.19	28.53	28.00	28.31	589,504	+0.22(+0.78%)
May 13, 2005	28.04	28.25	27.80	28.09	675,496	+0.12(+0.43%)
May 12, 2005	28.47	28.48	27.90	27.97	651,803	-0.39(-1.38%)
May 11, 2005	28.38	28.66	28.23	28.36	762,697	-0.02(-0.07%)
May 10, 2005	28.49	29.14	27.96	28.38	1,404,912	-0.22(-0.77%)
May 09, 2005	28.61	28.96	28.32	28.60	1,262,802	+0.54(+1.92%)
May 06, 2005	26.71	28.31	26.50	28.06	3,650,605	-0.24(-0.85%)
May 05, 2005	28.59	29.00	28.13	28.30	1,939,834	-0.19(-0.67%)
May 04, 2005	28.90	29.56	28.08	28.49	1,957,705	-0.46(-1.59%)
May 03, 2005	27.37	29.75	27.05	28.95	4,441,722	+1.61(+5.89%)
May 02, 2005	27.76	28.30	26.87	27.34	1,452,765	-0.13(-0.47%)
Apr 29, 2005	27.93	28.17	27.35	27.47	1,359,849	-0.22(-0.79%)
Apr 28, 2005	26.20	28.38	26.20	27.69	2,671,633	+1.61(+6.17%)
Apr 27, 2005	25.97	26.27	25.47	26.08	1,123,055	+0.27(+1.05%)
Apr 26, 2005	26.10	26.33	25.60	25.81	1,365,314	-0.62(-2.35%)
Apr 25, 2005	27.07	27.07	26.28	26.43	1,162,975	-0.52(-1.93%)
Apr 22, 2005	27.68	28.18	26.86	26.95	1,055,244	-0.46(-1.68%)
Apr 21, 2005	27.56	27.92	27.18	27.41	1,482,023	+0.31(+1.14%)
Apr 20, 2005	28.39	28.59	27.06	27.10	1,275,320	-0.84(-3.01%)
Apr 19, 2005	27.48	27.98	27.12	27.94	1,053,075	+0.74(+2.72%)
Apr 18, 2005	27.08	27.97	26.95	27.20	1,096,698	-0.15(-0.55%)
Apr 15, 2005	27.38	27.71	27.21	27.35	802,976	-0.22(-0.80%)
Apr 14, 2005	28.33	28.73	27.51	27.57	1,343,976	-0.95(-3.33%)
Apr 13, 2005	29.58	30.04	28.50	28.52	1,370,963	-0.91(-3.09%)
Apr 12, 2005	29.34	29.50	28.81	29.43	1,118,305	+0.01(+0.03%)
Apr 11, 2005	29.96	30.08	29.34	29.42	932,188	-0.56(-1.87%)
Apr 08, 2005	30.05	30.64	29.46	29.98	1,579,468	+0.03(+0.10%)
Apr 07, 2005	30.60	31.00	29.75	29.95	1,809,257	-0.65(-2.12%)
Apr 06, 2005	31.62	31.62	30.31	30.60	1,872,550	-1.00(-3.16%)
Apr 05, 2005	31.90	32.30	31.50	31.60	1,413,370	-0.30(-0.94%)
Apr 04, 2005	32.59	32.75	31.35	31.90	2,666,191	-1.07(-3.25%)
Apr 01, 2005	31.22	33.46	31.22	32.97	3,505,478	+1.91(+6.15%)
Mar 31, 2005	31.57	31.96	31.04	31.06	785,199	-0.64(-2.02%)
Mar 30, 2005	30.75	31.75	30.75	31.70	1,266,568	+0.93(+3.02%)
Mar 29, 2005	32.18	32.18	30.65	30.77	1,650,814	-1.65(-5.09%)
Mar 28, 2005	31.20	33.14	31.03	32.42	3,054,706	+1.39(+4.48%)
Mar 24, 2005	31.60	32.07	30.81	31.03	981,896	-0.48(-1.52%)
Mar 23, 2005	31.43	32.15	31.01	31.51	1,301,945	+0.00(+0.00%)
Mar 22, 2005	30.52	32.48	30.52	31.51	2,295,675	+0.71(+2.30%)
Mar 21, 2005	30.45	31.05	29.93	30.80	1,261,647	+0.37(+1.22%)
Mar 18, 2005	31.12	31.30	30.25	30.43	1,295,997	-0.90(-2.87%)
Mar 17, 2005	31.89	31.89	31.02	31.33	1,100,074	-0.49(-1.54%)
Mar 16, 2005	30.89	32.04	30.77	31.82	1,945,204	+0.55(+1.76%)
Mar 15, 2005	31.34	31.97	30.78	31.27	1,506,887	-0.06(-0.19%)
Mar 14, 2005	31.52	31.63	30.60	31.33	1,257,144	-0.18(-0.57%)
Mar 11, 2005	31.49	31.89	31.29	31.51	1,184,880	+0.36(+1.16%)
Mar 10, 2005	31.25	31.55	30.46	31.15	1,665,985	+0.14(+0.45%)
Mar 09, 2005	32.40	32.80	30.89	31.01	2,485,560	-1.49(-4.58%)
Mar 08, 2005	32.07	33.85	31.95	32.50	2,828,201	+0.33(+1.03%)
Mar 07, 2005	32.93	33.35	32.01	32.17	2,403,326	-0.87(-2.63%)
Mar 04, 2005	33.81	34.00	32.60	33.04	3,318,110	-1.08(-3.17%)
Mar 03, 2005	30.30	34.25	30.11	34.12	7,288,948	+3.75(+12.35%)
Mar 02, 2005	30.48	30.98	29.87	30.37	1,811,163	-0.13(-0.43%)

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.