Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	33.50	33.83	33.34	33.34	1,133,200	-0.23(-0.69%)
Dec 29, 2005	33.58	34.06	33.52	33.57	1,533,100	-0.09(-0.27%)
Dec 28, 2005	32.70	33.85	32.68	33.66	3,092,300	+1.08(+3.31%)
Dec 27, 2005	33.40	33.49	32.51	32.58	2,308,600	-0.82(-2.46%)
Dec 23, 2005	33.75	33.79	33.33	33.40	1,455,900	-0.35(-1.04%)
Dec 22, 2005	33.98	34.06	33.30	33.75	4,484,100	-0.22(-0.65%)
Dec 21, 2005	33.63	34.32	33.50	33.97	2,606,900	+0.34(+1.01%)
Dec 20, 2005	32.80	33.96	32.00	33.63	4,154,900	+0.51(+1.54%)
Dec 19, 2005	33.92	33.98	32.96	33.12	2,671,200	-0.76(-2.24%)
Dec 16, 2005	34.31	34.40	33.53	33.88	2,495,600	-0.42(-1.22%)
Dec 15, 2005	34.31	34.53	34.00	34.30	2,503,800	+0.00(+0.00%)
Dec 14, 2005	34.40	34.59	33.95	34.30	2,435,500	+0.05(+0.15%)
Dec 13, 2005	34.65	34.66	33.84	34.25	2,902,000	-0.45(-1.30%)
Dec 12, 2005	35.11	35.28	34.42	34.70	1,711,600	-0.41(-1.17%)
Dec 09, 2005	34.88	35.30	34.57	35.11	1,577,500	+0.11(+0.31%)
Dec 08, 2005	35.08	35.35	34.82	35.00	2,981,400	+0.05(+0.14%)
Dec 07, 2005	35.51	35.72	34.77	34.95	2,022,200	-0.61(-1.72%)
Dec 06, 2005	35.20	35.92	35.13	35.56	2,176,700	+0.56(+1.60%)
Dec 05, 2005	35.20	35.22	34.30	35.00	2,531,700	-0.03(-0.09%)
Dec 02, 2005	35.20	35.50	34.89	35.03	1,934,200	-0.17(-0.48%)
Dec 01, 2005	34.80	35.34	34.54	35.20	2,954,900	+0.77(+2.24%)
Nov 30, 2005	35.86	36.57	34.22	34.43	5,780,500	-1.34(-3.75%)
Nov 29, 2005	35.77	36.10	35.25	35.77	2,191,000	+0.50(+1.42%)
Nov 28, 2005	36.64	36.84	35.25	35.27	2,187,300	-1.37(-3.74%)
Nov 25, 2005	35.94	36.65	35.57	36.64	1,501,000	+0.70(+1.95%)
Nov 23, 2005	34.98	36.25	34.82	35.94	4,086,500	+1.13(+3.25%)
Nov 22, 2005	34.86	34.92	34.43	34.81	1,672,600	-0.02(-0.06%)
Nov 21, 2005	34.68	34.89	34.47	34.83	2,383,500	+0.40(+1.16%)
Nov 18, 2005	34.68	34.69	33.79	34.43	2,559,400	+0.20(+0.58%)
Nov 17, 2005	34.00	34.27	33.82	34.23	1,877,400	+0.33(+0.97%)
Nov 16, 2005	33.50	33.95	33.35	33.90	2,825,500	+0.63(+1.89%)
Nov 15, 2005	34.40	34.60	33.16	33.27	2,698,000	-1.13(-3.28%)
Nov 14, 2005	34.65	34.69	34.20	34.40	1,665,800	-0.21(-0.61%)
Nov 11, 2005	34.90	35.00	34.17	34.61	1,743,100	-0.39(-1.11%)
Nov 10, 2005	33.93	35.00	33.82	35.00	2,067,600	+1.15(+3.40%)
Nov 09, 2005	33.94	34.16	33.42	33.85	1,736,500	-0.08(-0.24%)
Nov 08, 2005	34.42	34.43	33.81	33.93	2,108,800	-0.83(-2.39%)
Nov 07, 2005	34.22	34.85	34.30	34.76	2,719,700	+0.54(+1.58%)
Nov 04, 2005	33.97	34.40	33.54	34.22	3,305,100	+0.25(+0.74%)
Nov 03, 2005	33.48	34.35	33.45	33.97	3,951,000	+1.01(+3.06%)
Nov 02, 2005	32.44	32.96	32.17	32.96	3,243,500	+0.52(+1.60%)
Nov 01, 2005	32.33	32.62	31.70	32.44	3,364,600	+0.26(+0.81%)
Oct 31, 2005	32.00	32.35	31.96	32.18	3,071,900	+0.52(+1.64%)
Oct 28, 2005	31.49	31.85	31.13	31.66	2,872,900	+0.18(+0.57%)
Oct 27, 2005	32.30	32.50	31.18	31.48	3,567,000	-0.91(-2.81%)
Oct 26, 2005	32.22	32.87	31.97	32.39	4,116,100	+0.17(+0.53%)
Oct 25, 2005	32.50	33.09	31.79	32.22	5,072,900	+0.97(+3.10%)
Oct 24, 2005	31.50	31.73	30.55	31.25	5,177,200	-1.01(-3.13%)
Oct 21, 2005	32.00	32.55	31.93	32.26	2,395,900	+0.55(+1.73%)
Oct 20, 2005	31.88	32.65	31.61	31.71	3,065,300	+0.04(+0.13%)
Oct 19, 2005	30.52	31.73	29.94	31.67	2,778,500	+1.15(+3.77%)
Oct 18, 2005	30.55	30.66	29.97	30.52	2,628,200	-0.29(-0.94%)
Oct 17, 2005	30.46	31.01	30.39	30.81	1,963,700	+0.35(+1.15%)
Oct 14, 2005	29.60	30.68	29.60	30.46	3,317,900	+1.22(+4.17%)
Oct 13, 2005	28.94	29.38	28.14	29.24	3,827,500	+0.30(+1.04%)
Oct 12, 2005	30.54	30.79	28.70	28.94	4,289,400	-1.60(-5.24%)
Oct 11, 2005	30.81	31.28	30.43	30.54	2,075,600	-0.33(-1.07%)
Oct 10, 2005	31.30	31.60	30.86	30.87	1,506,900	-0.48(-1.53%)
Oct 07, 2005	31.22	31.54	31.00	31.35	1,814,100	+0.13(+0.42%)
Oct 06, 2005	30.60	31.49	30.60	31.22	2,749,500	+0.53(+1.73%)
Oct 05, 2005	30.82	31.32	30.34	30.69	2,276,200	-0.12(-0.39%)
Oct 04, 2005	30.80	31.73	30.78	30.81	2,254,800	-0.34(-1.09%)
Oct 03, 2005	31.36	31.42	30.69	31.15	3,727,100	-0.21(-0.67%)
Sep 30, 2005	31.19	31.64	30.85	31.36	2,163,400	+0.17(+0.55%)
Sep 29, 2005	31.24	31.55	30.58	31.19	3,522,000	-0.05(-0.16%)
Sep 28, 2005	32.73	32.77	30.90	31.24	3,066,000	-1.48(-4.52%)
Sep 27, 2005	32.30	33.08	32.04	32.72	2,488,200	+0.43(+1.33%)
Sep 26, 2005	33.18	33.23	32.26	32.29	2,677,500	-0.13(-0.40%)
Sep 23, 2005	32.53	32.78	31.20	32.42	3,029,300	+0.80(+2.53%)
Sep 22, 2005	30.26	31.98	30.10	31.62	3,091,800	+1.37(+4.53%)
Sep 21, 2005	30.55	31.19	30.22	30.25	3,028,000	-0.37(-1.21%)
Sep 20, 2005	31.64	31.98	30.51	30.62	2,311,800	-1.02(-3.22%)
Sep 19, 2005	31.93	32.04	31.28	31.64	1,890,100	-0.52(-1.62%)
Sep 16, 2005	32.26	32.33	31.78	32.16	2,617,900	-0.09(-0.28%)
Sep 15, 2005	32.35	32.44	31.93	32.25	1,779,200	-0.26(-0.80%)
Sep 14, 2005	32.93	33.05	32.47	32.51	1,807,500	-0.49(-1.48%)
Sep 13, 2005	32.98	33.25	32.85	33.00	1,693,400	-0.22(-0.66%)
Sep 12, 2005	33.75	33.90	33.15	33.22	2,017,200	+0.00(+0.00%)
Sep 09, 2005	32.87	33.33	32.75	33.22	1,293,200	+0.35(+1.06%)
Sep 08, 2005	33.28	33.32	32.76	32.87	1,475,500	-0.41(-1.23%)
Sep 07, 2005	32.22	33.28	32.06	33.28	2,464,100	+0.94(+2.91%)
Sep 06, 2005	31.80	32.42	31.80	32.34	1,904,300	+0.54(+1.70%)
Sep 02, 2005	32.37	32.38	31.02	31.80	2,090,800	-0.60(-1.85%)
Sep 01, 2005	33.20	33.34	32.11	32.40	2,713,900	-0.79(-2.38%)
Aug 31, 2005	32.70	33.25	32.50	33.19	2,857,400	+0.72(+2.22%)
Aug 30, 2005	33.27	33.33	32.06	32.47	2,938,800	-0.94(-2.81%)
Aug 29, 2005	33.67	33.60	32.40	33.41	1,809,800	-0.26(-0.77%)
Aug 26, 2005	33.67	34.25	33.48	33.67	1,629,700	-0.60(-1.75%)
Aug 25, 2005	33.99	34.69	33.80	34.27	1,904,200	+0.28(+0.82%)
Aug 24, 2005	33.50	34.71	32.89	33.99	5,754,000	+1.35(+4.14%)
Aug 23, 2005	32.20	32.79	31.99	32.64	2,088,300	+0.35(+1.08%)
Aug 22, 2005	32.99	32.99	31.74	32.29	3,515,800	-0.70(-2.12%)
Aug 19, 2005	33.45	33.46	32.78	32.99	2,299,300	-0.46(-1.38%)
Aug 18, 2005	33.32	33.63	32.48	33.45	2,529,400	-0.19(-0.56%)
Aug 17, 2005	33.50	33.83	33.41	33.64	1,815,500	-0.17(-0.50%)
Aug 16, 2005	34.56	34.57	33.68	33.81	2,018,400	-0.91(-2.62%)
Aug 15, 2005	34.70	34.82	34.23	34.72	1,246,000	+0.02(+0.06%)
Aug 12, 2005	34.79	34.97	34.39	34.70	1,685,900	-0.20(-0.57%)
Aug 11, 2005	34.80	35.09	34.49	34.90	1,726,800	+0.29(+0.84%)
Aug 10, 2005	34.70	35.16	34.51	34.61	2,456,500	+0.16(+0.46%)
Aug 09, 2005	34.38	34.70	34.13	34.45	1,865,800	+0.48(+1.41%)
Aug 08, 2005	33.70	34.36	33.70	33.97	2,018,200	+0.27(+0.80%)
Aug 05, 2005	34.97	34.97	33.48	33.70	3,559,400	-1.27(-3.63%)
Aug 04, 2005	35.20	35.25	34.83	34.97	3,229,300	-0.47(-1.33%)
Aug 03, 2005	34.66	35.48	34.25	35.44	4,697,700	+0.69(+1.99%)
Aug 02, 2005	35.47	35.47	33.00	34.75	10,536,600	-0.80(-2.25%)
Aug 01, 2005	35.63	36.42	35.33	35.55	2,456,200	+0.44(+1.25%)
Jul 29, 2005	35.46	35.58	34.79	35.11	1,897,400	-0.50(-1.40%)
Jul 28, 2005	35.49	36.16	34.80	35.61	2,177,500	+0.68(+1.95%)
Jul 27, 2005	35.03	35.10	33.35	34.93	3,677,900	-0.07(-0.20%)
Jul 26, 2005	35.00	35.20	34.90	35.00	1,928,600	+0.06(+0.17%)
Jul 25, 2005	36.00	36.20	34.85	34.94	1,931,700	-1.01(-2.81%)
Jul 22, 2005	35.54	35.97	35.29	35.95	1,138,600	+0.38(+1.07%)
Jul 21, 2005	36.25	36.25	35.50	35.57	1,481,500	-0.59(-1.63%)
Jul 20, 2005	35.80	36.30	35.35	36.16	1,332,800	-0.06(-0.17%)
Jul 19, 2005	35.56	36.22	35.27	36.22	1,601,500	+0.98(+2.78%)
Jul 18, 2005	35.28	35.36	35.12	35.24	840,800	-0.03(-0.09%)
Jul 15, 2005	34.92	35.40	34.70	35.27	1,714,600	+0.51(+1.47%)
Jul 14, 2005	35.43	35.75	34.52	34.76	2,025,300	-0.67(-1.89%)
Jul 13, 2005	35.73	35.95	35.20	35.43	1,807,700	+0.07(+0.20%)
Jul 12, 2005	35.22	35.55	35.12	35.36	1,625,400	+0.25(+0.71%)
Jul 11, 2005	34.97	35.45	34.52	35.11	1,930,500	-0.15(-0.43%)
Jul 08, 2005	34.70	35.31	34.55	35.26	1,801,600	+0.56(+1.61%)
Jul 07, 2005	33.52	34.70	33.50	34.70	1,560,000	+0.57(+1.67%)
Jul 06, 2005	34.61	34.68	33.80	34.13	1,814,700	-0.66(-1.90%)
Jul 05, 2005	34.08	34.95	33.90	34.79	2,391,000	+1.24(+3.70%)
Jul 01, 2005	33.93	34.19	33.26	33.55	1,535,200	-0.02(-0.06%)
Jun 30, 2005	33.55	34.17	33.55	33.57	3,291,700	+0.01(+0.03%)
Jun 29, 2005	33.42	33.85	33.18	33.56	1,822,100	+0.35(+1.05%)
Jun 28, 2005	32.17	33.48	31.93	33.21	1,996,300	+1.29(+4.04%)
Jun 27, 2005	32.05	32.17	31.65	31.92	1,529,000	-0.23(-0.72%)
Jun 24, 2005	32.43	32.49	31.80	32.15	2,568,600	-0.47(-1.44%)
Jun 23, 2005	33.05	33.52	32.52	32.62	1,747,800	-0.93(-2.77%)
Jun 22, 2005	34.15	34.24	33.36	33.55	2,331,500	-0.37(-1.09%)
Jun 21, 2005	33.14	34.05	33.01	33.92	2,593,200	+0.72(+2.17%)
Jun 20, 2005	32.55	33.27	32.44	33.20	1,922,200	+0.26(+0.79%)
Jun 17, 2005	33.50	33.50	32.64	32.94	2,713,400	-0.26(-0.78%)
Jun 16, 2005	33.50	33.50	32.88	33.20	1,859,300	-0.21(-0.63%)
Jun 15, 2005	32.77	33.68	32.71	33.41	3,113,000	+0.89(+2.74%)
Jun 14, 2005	31.72	32.54	31.61	32.52	2,349,900	+0.93(+2.94%)
Jun 13, 2005	31.29	31.73	31.01	31.59	1,927,300	+0.19(+0.61%)
Jun 10, 2005	32.00	32.00	31.10	31.40	2,230,100	-0.60(-1.88%)
Jun 09, 2005	31.99	32.07	31.43	32.00	2,802,900	+0.01(+0.03%)
Jun 08, 2005	32.77	32.77	31.86	31.99	2,456,900	-0.78(-2.38%)
Jun 07, 2005	32.54	33.00	32.13	32.77	3,565,400	+0.22(+0.68%)
Jun 06, 2005	32.03	32.60	31.92	32.55	3,217,100	+0.79(+2.49%)
Jun 03, 2005	32.00	32.49	31.63	31.76	3,094,200	-0.31(-0.97%)
Jun 02, 2005	30.80	32.63	30.68	32.07	6,243,500	+1.40(+4.56%)
Jun 01, 2005	29.10	30.93	29.05	30.67	5,584,500	+1.63(+5.61%)
May 31, 2005	29.41	29.47	28.98	29.04	2,403,900	-0.26(-0.89%)
May 27, 2005	29.12	29.45	29.03	29.30	2,376,900	+0.13(+0.45%)
May 26, 2005	29.33	29.65	28.93	29.17	1,667,300	-0.05(-0.17%)
May 25, 2005	29.43	29.50	28.90	29.22	1,490,800	-0.22(-0.75%)
May 24, 2005	29.47	29.57	29.34	29.44	2,228,700	-0.02(-0.07%)
May 23, 2005	29.34	29.60	29.22	29.46	2,150,300	+0.11(+0.37%)
May 20, 2005	29.55	29.55	29.13	29.35	1,884,900	-0.40(-1.34%)
May 19, 2005	29.64	29.81	29.10	29.75	2,935,900	+0.00(+0.00%)
May 18, 2005	29.00	29.75	28.77	29.75	2,127,800	+0.76(+2.62%)
May 17, 2005	27.80	29.00	27.80	28.99	1,272,600	+0.21(+0.73%)
May 16, 2005	28.20	28.92	28.11	28.78	1,712,000	+0.67(+2.38%)
May 13, 2005	28.20	28.29	27.68	28.11	1,934,800	+0.28(+1.01%)
May 12, 2005	28.89	29.01	27.76	27.83	1,971,300	-0.85(-2.96%)
May 11, 2005	27.73	28.75	27.73	28.68	2,748,000	+1.15(+4.18%)
May 10, 2005	28.65	28.74	27.20	27.53	3,694,900	-1.18(-4.11%)
May 09, 2005	28.21	28.73	28.20	28.71	1,994,600	+0.36(+1.27%)
May 06, 2005	28.57	28.70	28.21	28.35	1,718,500	+0.03(+0.11%)
May 05, 2005	28.20	28.88	28.15	28.32	2,255,100	+0.37(+1.32%)
May 04, 2005	27.40	27.98	27.31	27.95	2,326,100	+0.48(+1.75%)
May 03, 2005	27.30	27.79	27.08	27.47	3,264,500	+0.12(+0.44%)
May 02, 2005	27.30	27.74	27.15	27.35	2,414,600	+0.55(+2.05%)
Apr 29, 2005	27.45	27.49	26.25	26.80	3,285,100	-0.39(-1.43%)
Apr 28, 2005	27.75	27.81	27.12	27.19	2,507,900	-0.70(-2.51%)
Apr 27, 2005	27.66	28.25	27.36	27.89	2,452,200	+0.13(+0.47%)
Apr 26, 2005	27.95	28.10	26.77	27.76	6,429,700	+1.44(+5.47%)
Apr 25, 2005	26.25	26.52	26.05	26.32	2,600,900	+0.56(+2.17%)
Apr 22, 2005	26.20	26.50	25.25	25.76	2,404,700	-0.37(-1.42%)
Apr 21, 2005	26.00	26.26	25.81	26.13	2,429,100	+0.65(+2.55%)
Apr 20, 2005	26.25	26.55	25.30	25.48	2,928,800	-0.58(-2.23%)
Apr 19, 2005	26.20	26.74	25.90	26.06	3,321,100	+0.81(+3.21%)
Apr 18, 2005	25.05	25.25	24.51	25.25	4,868,500	+0.03(+0.12%)
Apr 15, 2005	26.45	26.47	25.15	25.22	3,532,500	-1.21(-4.58%)
Apr 14, 2005	27.62	27.64	25.78	26.43	4,140,100	-1.14(-4.13%)
Apr 13, 2005	27.81	28.09	27.35	27.57	1,918,400	-0.24(-0.86%)
Apr 12, 2005	27.55	27.84	27.19	27.81	2,073,100	+0.23(+0.83%)
Apr 11, 2005	28.05	28.15	27.36	27.58	2,073,500	-0.27(-0.97%)
Apr 08, 2005	28.42	28.55	27.78	27.85	1,930,700	-0.50(-1.76%)
Apr 07, 2005	28.75	28.75	28.33	28.35	2,358,200	-0.35(-1.22%)
Apr 06, 2005	29.26	29.45	28.63	28.70	2,398,800	-0.07(-0.24%)
Apr 05, 2005	28.44	29.33	28.22	28.77	2,087,200	+0.62(+2.22%)
Apr 04, 2005	27.84	28.21	27.68	28.14	1,216,700	+0.36(+1.28%)
Apr 01, 2005	28.65	28.65	27.25	27.79	1,673,800	-0.53(-1.85%)
Mar 31, 2005	28.48	28.56	28.18	28.32	905,200	-0.11(-0.37%)
Mar 30, 2005	28.05	28.43	28.05	28.42	778,600	+0.39(+1.39%)
Mar 29, 2005	28.27	28.64	27.90	28.03	1,112,400	-0.49(-1.74%)
Mar 28, 2005	28.18	28.68	28.18	28.52	1,015,600	+0.34(+1.21%)
Mar 24, 2005	27.81	28.36	27.78	28.18	722,400	+0.34(+1.24%)
Mar 23, 2005	28.09	28.10	27.58	27.84	1,272,500	-0.30(-1.07%)
Mar 22, 2005	27.97	28.48	27.88	28.14	987,300	+0.24(+0.86%)
Mar 21, 2005	28.27	28.27	27.77	27.90	1,141,500	-0.42(-1.47%)
Mar 18, 2005	28.65	28.75	28.13	28.32	1,531,100	-0.31(-1.10%)
Mar 17, 2005	28.65	28.75	28.32	28.63	1,117,300	+0.00(+0.00%)
Mar 16, 2005	28.82	29.23	27.88	28.63	2,185,600	-0.60(-2.05%)
Mar 15, 2005	29.40	29.48	29.23	29.23	625,800	-0.21(-0.71%)
Mar 14, 2005	29.62	29.70	29.20	29.44	996,000	-0.12(-0.42%)
Mar 11, 2005	29.35	29.57	29.23	29.57	991,600	+0.34(+1.16%)
Mar 10, 2005	28.75	29.30	28.67	29.23	1,142,500	+0.46(+1.62%)
Mar 09, 2005	29.25	29.25	28.25	28.76	1,314,800	-0.25(-0.88%)
Mar 08, 2005	29.62	29.63	28.90	29.02	1,385,500	-0.70(-2.34%)
Mar 07, 2005	29.62	29.93	29.48	29.71	1,208,200	-0.04(-0.13%)
Mar 04, 2005	29.68	29.98	29.50	29.75	1,504,400	+0.07(+0.22%)
Mar 03, 2005	29.50	29.88	29.14	29.68	2,889,700	+1.06(+3.70%)
Mar 02, 2005	27.82	28.89	27.80	28.62	1,850,700	+0.58(+2.07%)
Mar 01, 2005	27.77	28.24	27.75	28.05	899,100	+0.28(+1.01%)
Feb 28, 2005	28.26	28.26	27.50	27.77	1,532,000	-0.56(-1.98%)
Feb 25, 2005	27.77	28.39	27.75	28.32	1,514,500	+0.47(+1.69%)
Feb 24, 2005	27.40	27.91	27.07	27.86	1,504,600	+0.33(+1.20%)
Feb 23, 2005	27.11	27.60	27.11	27.52	1,255,800	+0.45(+1.64%)
Feb 22, 2005	27.70	27.84	27.00	27.08	1,334,300	-0.67(-2.41%)
Feb 18, 2005	27.50	27.95	27.39	27.75	1,816,300	+0.30(+1.07%)
Feb 17, 2005	27.25	27.54	27.24	27.45	1,408,700	+0.25(+0.94%)
Feb 16, 2005	26.78	27.27	26.64	27.20	1,349,500	+0.39(+1.47%)
Feb 15, 2005	26.88	26.88	26.62	26.80	1,009,600	+0.05(+0.21%)
Feb 14, 2005	27.23	27.38	26.66	26.75	1,203,200	-0.40(-1.47%)
Feb 11, 2005	27.05	27.50	26.91	27.15	1,037,700	+0.15(+0.56%)
Feb 10, 2005	27.05	27.20	26.88	27.00	1,110,500	+0.18(+0.67%)
Feb 09, 2005	27.63	27.63	26.64	26.82	1,772,700	-0.80(-2.90%)
Feb 08, 2005	27.98	28.07	27.50	27.62	1,157,100	-0.48(-1.71%)
Feb 07, 2005	27.85	28.10	27.70	28.10	924,300	+0.30(+1.08%)
Feb 04, 2005	28.04	28.11	27.66	27.80	1,265,300	-0.36(-1.30%)
Feb 03, 2005	28.16	28.35	27.82	28.16	925,500	+0.01(+0.04%)
Feb 02, 2005	28.35	28.43	28.02	28.16	1,064,600	+0.05(+0.20%)
Feb 01, 2005	28.05	28.18	27.80	28.10	1,097,300	+0.05(+0.18%)
Jan 31, 2005	27.84	28.27	27.63	28.05	1,404,500	+0.59(+2.15%)
Jan 28, 2005	27.12	27.50	26.86	27.46	1,693,700	+0.44(+1.61%)
Jan 27, 2005	26.98	27.10	26.68	27.02	1,186,400	+0.11(+0.43%)
Jan 26, 2005	27.40	27.44	26.75	26.91	1,778,300	-0.41(-1.50%)
Jan 25, 2005	27.23	27.78	26.73	27.32	2,823,800	+0.91(+3.45%)
Jan 24, 2005	26.85	27.06	25.73	26.41	2,044,100	-0.46(-1.71%)
Jan 21, 2005	27.34	27.52	26.78	26.87	1,287,400	-0.53(-1.93%)
Jan 20, 2005	27.75	27.80	27.28	27.40	1,009,600	-0.35(-1.26%)
Jan 19, 2005	28.20	28.24	27.71	27.75	929,200	-0.56(-1.98%)
Jan 18, 2005	27.89	28.50	27.82	28.31	1,427,400	+0.42(+1.52%)
Jan 14, 2005	27.65	28.05	27.54	27.89	727,200	+0.38(+1.36%)
Jan 13, 2005	27.57	27.90	27.37	27.51	1,095,400	+0.06(+0.22%)
Jan 12, 2005	28.38	28.38	26.95	27.45	2,527,800	-0.39(-1.42%)
Jan 11, 2005	27.98	28.05	27.62	27.84	838,700	-0.21(-0.73%)
Jan 10, 2005	27.75	28.39	27.75	28.05	1,293,800	+0.38(+1.36%)
Jan 07, 2005	27.64	27.86	27.36	27.68	967,300	+0.17(+0.62%)
Jan 06, 2005	27.18	27.68	27.09	27.50	1,026,300	+0.55(+2.06%)
Jan 05, 2005	26.99	27.45	26.75	26.95	1,213,600	+0.02(+0.09%)
Jan 04, 2005	27.57	27.69	26.93	26.93	1,704,100	-0.62(-2.27%)

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.