Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.47	25.64	25.23	25.44	1,322,094	+0.04(+0.17%)
May 30, 2006	26.06	26.06	25.35	25.39	1,581,161	-0.67(-2.58%)
May 26, 2006	25.93	26.11	25.80	26.06	936,839	+0.17(+0.64%)
May 25, 2006	25.75	25.92	25.53	25.90	910,821	+0.55(+2.19%)
May 24, 2006	25.32	25.49	25.05	25.34	1,918,096	-0.12(-0.47%)
May 23, 2006	25.35	25.62	25.24	25.46	1,397,733	+0.33(+1.31%)
May 22, 2006	25.09	25.28	24.83	25.13	1,356,289	+0.01(+0.04%)
May 19, 2006	25.08	25.19	24.86	25.12	1,723,889	-0.12(-0.47%)
May 18, 2006	25.46	25.65	25.24	25.24	1,441,220	-0.02(-0.09%)
May 17, 2006	26.11	26.15	25.12	25.26	2,482,504	-1.05(-3.99%)
May 16, 2006	26.02	26.50	25.96	26.31	3,290,740	+0.91(+3.58%)
May 15, 2006	25.56	25.72	25.26	25.40	1,239,579	-0.30(-1.17%)
May 12, 2006	25.93	26.15	25.70	25.70	1,422,822	-0.18(-0.71%)
May 11, 2006	26.15	26.20	25.84	25.89	917,326	+0.04(+0.17%)
May 10, 2006	25.93	26.00	25.79	25.84	737,800	-0.14(-0.54%)
May 09, 2006	25.99	26.12	25.94	25.98	864,360	+0.27(+1.05%)
May 08, 2006	25.90	25.90	25.56	25.72	1,345,696	-0.32(-1.22%)
May 05, 2006	26.12	26.12	25.87	26.03	2,159,322	-0.31(-1.16%)
May 04, 2006	25.99	26.34	25.99	26.34	2,589,736	+0.74(+2.90%)
May 03, 2006	25.64	25.67	25.48	25.60	2,827,988	-0.16(-0.61%)
May 02, 2006	25.70	25.91	25.68	25.75	3,599,241	+0.58(+2.29%)
May 01, 2006	25.28	25.29	25.08	25.18	2,453,699	-0.13(-0.53%)
Apr 28, 2006	25.44	25.61	25.29	25.31	3,451,495	+0.49(+1.97%)
Apr 27, 2006	24.64	24.89	24.63	24.82	5,021,134	+0.03(+0.11%)
Apr 26, 2006	24.90	24.95	24.73	24.80	1,708,650	-0.07(-0.28%)
Apr 25, 2006	24.93	24.96	24.70	24.86	1,745,261	-0.15(-0.58%)
Apr 24, 2006	24.89	25.03	24.84	25.01	1,179,366	-0.07(-0.28%)
Apr 21, 2006	25.10	25.43	24.99	25.08	1,577,630	-0.14(-0.55%)
Apr 20, 2006	25.09	25.32	25.07	25.22	1,616,099	+0.20(+0.80%)
Apr 19, 2006	24.70	25.03	24.63	25.02	1,268,571	+0.11(+0.45%)
Apr 18, 2006	24.77	24.92	24.68	24.91	1,832,050	+0.15(+0.61%)
Apr 17, 2006	24.56	24.81	24.55	24.76	1,040,169	+0.19(+0.79%)
Apr 13, 2006	24.40	24.59	24.33	24.56	1,110,789	+0.16(+0.66%)
Apr 12, 2006	24.40	24.48	24.30	24.40	2,192,030	-0.27(-1.09%)
Apr 11, 2006	24.85	24.91	24.60	24.67	2,673,180	+0.16(+0.66%)
Apr 10, 2006	24.19	24.78	24.15	24.51	3,770,589	+0.09(+0.35%)
Apr 07, 2006	24.69	24.71	24.32	24.42	4,032,444	-0.58(-2.32%)
Apr 06, 2006	24.92	25.08	24.87	25.00	1,624,834	-0.29(-1.13%)
Apr 05, 2006	25.32	25.45	25.17	25.29	1,176,207	-0.20(-0.80%)
Apr 04, 2006	25.56	25.61	25.39	25.49	1,114,506	+0.10(+0.38%)
Apr 03, 2006	25.26	25.56	25.19	25.40	1,805,846	-0.13(-0.53%)
Mar 31, 2006	25.72	25.76	25.46	25.53	1,847,104	-0.04(-0.17%)
Mar 30, 2006	25.46	25.69	25.43	25.58	1,959,353	+0.61(+2.44%)
Mar 29, 2006	24.83	25.09	24.81	24.97	1,723,517	+0.44(+1.80%)
Mar 28, 2006	24.73	24.75	24.50	24.53	2,036,850	+0.02(+0.07%)
Mar 27, 2006	24.55	24.64	24.39	24.51	2,467,265	-0.50(-2.00%)
Mar 24, 2006	24.98	25.11	24.87	25.01	1,427,839	-0.04(-0.17%)
Mar 23, 2006	25.26	25.31	24.89	25.05	2,801,599	-0.71(-2.76%)
Mar 22, 2006	25.72	26.00	25.53	25.76	8,261,325	+2.26(+9.62%)
Mar 21, 2006	23.60	23.68	23.48	23.50	3,386,821	-0.40(-1.67%)
Mar 20, 2006	24.11	24.15	23.83	23.90	1,839,670	-0.38(-1.55%)
Mar 17, 2006	24.28	24.34	24.12	24.28	2,818,139	+0.04(+0.18%)
Mar 16, 2006	24.05	24.32	24.05	24.24	1,295,704	+0.06(+0.27%)
Mar 15, 2006	24.16	24.21	24.05	24.17	2,650,693	-0.03(-0.13%)
Mar 14, 2006	24.12	24.28	24.10	24.20	2,951,203	+0.01(+0.02%)
Mar 13, 2006	24.00	24.21	24.00	24.20	3,270,483	+0.59(+2.51%)
Mar 10, 2006	23.41	23.62	23.32	23.61	3,154,888	+0.32(+1.36%)
Mar 09, 2006	23.47	23.53	23.28	23.29	2,548,479	-0.07(-0.30%)
Mar 08, 2006	23.16	23.44	23.08	23.36	3,621,171	+0.74(+3.28%)
Mar 07, 2006	22.66	22.76	22.55	22.62	1,654,755	-0.03(-0.14%)
Mar 06, 2006	22.82	22.83	22.56	22.65	1,765,704	-0.17(-0.73%)
Mar 03, 2006	22.74	22.91	22.63	22.81	3,105,082	-0.20(-0.89%)
Mar 02, 2006	22.79	23.04	22.72	23.02	2,962,725	-0.06(-0.26%)
Mar 01, 2006	23.00	23.27	23.02	23.08	3,699,039	+0.14(+0.61%)
Feb 28, 2006	23.41	23.08	22.87	22.94	2,467,451	-0.47(-2.02%)
Feb 27, 2006	23.27	23.43	23.23	23.41	2,850,476	+0.16(+0.67%)
Feb 24, 2006	23.14	23.33	23.09	23.26	4,121,277	+0.29(+1.24%)
Feb 23, 2006	23.12	23.14	22.96	22.97	2,425,636	+0.03(+0.14%)
Feb 22, 2006	22.91	23.04	22.87	22.94	4,308,608	-0.25(-1.09%)
Feb 21, 2006	23.16	23.25	23.05	23.19	9,021,985	-0.59(-2.49%)
Feb 17, 2006	23.63	23.83	23.48	23.78	4,160,490	+0.01(+0.05%)
Feb 16, 2006	23.51	23.78	23.48	23.77	4,343,547	+0.12(+0.52%)
Feb 15, 2006	23.93	23.99	23.64	23.65	6,160,544	-0.33(-1.37%)
Feb 14, 2006	23.94	24.05	23.73	23.98	2,321,006	+0.05(+0.20%)
Feb 13, 2006	23.76	23.99	23.70	23.93	2,262,651	+0.03(+0.11%)
Feb 10, 2006	24.19	24.25	23.79	23.90	3,101,551	-0.26(-1.07%)
Feb 09, 2006	24.29	24.35	24.15	24.16	3,588,834	-0.11(-0.44%)
Feb 08, 2006	23.98	24.31	23.98	24.27	2,049,302	+0.06(+0.27%)
Feb 07, 2006	24.11	24.32	24.10	24.20	2,652,180	-0.01(-0.04%)
Feb 06, 2006	24.04	24.24	24.03	24.21	3,723,385	-0.17(-0.71%)
Feb 03, 2006	24.27	24.59	24.21	24.39	3,360,060	+0.04(+0.15%)
Feb 02, 2006	24.76	24.80	24.35	24.35	2,630,436	-0.51(-2.04%)
Feb 01, 2006	24.77	24.91	24.70	24.85	2,935,406	+0.10(+0.41%)
Jan 31, 2006	24.51	24.85	24.48	24.75	4,353,396	+0.45(+1.86%)
Jan 30, 2006	24.32	24.35	24.24	24.30	2,388,839	-0.38(-1.55%)
Jan 27, 2006	24.58	24.78	24.49	24.68	2,846,201	+0.09(+0.37%)
Jan 26, 2006	24.66	24.76	24.54	24.59	2,652,180	+0.38(+1.58%)
Jan 25, 2006	24.39	24.39	24.03	24.21	3,895,662	+0.39(+1.65%)
Jan 24, 2006	24.57	24.61	23.79	23.82	5,997,373	-0.88(-3.55%)
Jan 23, 2006	24.81	24.86	24.69	24.69	1,549,010	-0.02(-0.09%)
Jan 20, 2006	25.14	25.14	24.66	24.71	2,760,527	-0.16(-0.65%)
Jan 19, 2006	24.69	24.94	24.63	24.88	1,674,083	+0.16(+0.63%)
Jan 18, 2006	24.86	24.93	24.59	24.72	2,739,155	-0.08(-0.30%)
Jan 17, 2006	24.95	24.99	24.68	24.80	2,176,233	-0.40(-1.58%)
Jan 13, 2006	25.17	25.33	25.16	25.19	1,630,781	-0.08(-0.30%)
Jan 12, 2006	25.30	25.45	25.23	25.27	2,224,367	-0.33(-1.28%)
Jan 11, 2006	25.59	25.72	25.45	25.60	2,004,513	+0.04(+0.17%)
Jan 10, 2006	25.39	25.58	25.35	25.55	2,273,058	-0.26(-1.00%)
Jan 09, 2006	25.67	25.83	25.54	25.81	3,531,780	+0.10(+0.40%)
Jan 06, 2006	25.68	25.74	25.45	25.71	3,188,898	+0.37(+1.47%)
Jan 05, 2006	25.45	25.60	25.32	25.34	3,177,747	+0.15(+0.60%)
Jan 04, 2006	25.02	25.25	24.99	25.19	3,921,495	+0.63(+2.59%)
Jan 03, 2006	24.43	24.56	24.15	24.55	3,525,647	+0.93(+3.94%)
Dec 30, 2005	23.58	23.65	23.48	23.62	1,075,665	-0.26(-1.10%)
Dec 29, 2005	23.89	24.00	23.82	23.89	1,414,830	-0.01(-0.02%)
Dec 28, 2005	24.00	24.05	23.89	23.89	1,523,921	-0.07(-0.29%)
Dec 27, 2005	24.32	24.33	23.95	23.96	2,060,452	-0.37(-1.53%)
Dec 23, 2005	24.24	24.39	24.14	24.33	1,591,754	+0.06(+0.27%)
Dec 22, 2005	24.01	24.33	24.01	24.27	2,285,138	+0.27(+1.12%)
Dec 21, 2005	23.88	24.05	23.82	24.00	1,829,820	+0.06(+0.27%)
Dec 20, 2005	23.94	23.99	23.82	23.93	2,016,036	+0.15(+0.63%)
Dec 19, 2005	24.05	24.11	23.74	23.78	6,074,684	+0.74(+3.20%)
Dec 16, 2005	22.95	23.22	22.91	23.05	1,965,672	+0.27(+1.18%)
Dec 15, 2005	22.83	22.84	22.57	22.78	2,121,409	-0.13(-0.56%)
Dec 14, 2005	23.13	23.14	22.88	22.91	2,173,260	-0.26(-1.12%)
Dec 13, 2005	22.90	23.25	22.89	23.16	2,202,252	+0.39(+1.72%)
Dec 12, 2005	22.64	22.78	22.56	22.77	1,508,867	+0.27(+1.20%)
Dec 09, 2005	22.50	22.58	22.42	22.50	1,177,322	-0.08(-0.33%)
Dec 08, 2005	22.34	22.73	22.26	22.58	1,716,641	+0.30(+1.33%)
Dec 07, 2005	22.36	22.38	22.19	22.28	1,137,923	+0.06(+0.27%)
Dec 06, 2005	22.20	22.30	22.12	22.22	1,117,294	-0.16(-0.70%)
Dec 05, 2005	22.40	22.45	22.23	22.38	2,290,527	+0.07(+0.31%)
Dec 02, 2005	22.17	22.35	22.10	22.31	1,868,847	+0.33(+1.49%)
Dec 01, 2005	21.86	21.98	21.74	21.98	1,848,404	+0.34(+1.59%)
Nov 30, 2005	21.85	21.91	21.64	21.64	2,910,132	-0.19(-0.89%)
Nov 29, 2005	21.96	21.97	21.79	21.83	1,302,023	-0.06(-0.27%)
Nov 28, 2005	21.90	22.00	21.70	21.89	2,259,492	+0.05(+0.25%)
Nov 25, 2005	21.96	21.99	21.82	21.84	538,576	-0.43(-1.93%)
Nov 23, 2005	22.03	22.28	22.01	22.27	1,147,587	+0.23(+1.05%)
Nov 22, 2005	21.95	22.05	21.85	22.03	2,028,487	-0.06(-0.29%)
Nov 21, 2005	22.15	22.21	22.00	22.10	1,351,457	+0.02(+0.07%)
Nov 18, 2005	22.00	22.08	21.81	22.08	2,021,054	+0.45(+2.09%)
Nov 17, 2005	21.45	21.66	21.41	21.63	1,698,428	+0.13(+0.60%)
Nov 16, 2005	21.38	21.54	21.31	21.50	1,149,631	-0.02(-0.10%)
Nov 15, 2005	21.67	21.68	21.48	21.52	979,212	-0.15(-0.70%)
Nov 14, 2005	21.85	21.91	21.57	21.67	1,157,622	-0.27(-1.25%)
Nov 11, 2005	21.69	21.96	21.68	21.95	2,233,659	+0.48(+2.23%)
Nov 10, 2005	21.50	21.54	21.39	21.47	1,397,175	-0.01(-0.05%)
Nov 09, 2005	21.46	21.53	21.33	21.48	1,403,122	-0.41(-1.87%)
Nov 08, 2005	21.99	22.00	21.79	21.89	2,667,977	+0.24(+1.12%)
Nov 07, 2005	21.65	21.72	21.49	21.65	1,254,075	+0.16(+0.73%)
Nov 04, 2005	21.37	21.50	21.17	21.49	2,195,747	+0.01(+0.05%)
Nov 03, 2005	21.51	21.57	21.38	21.48	2,113,232	+0.08(+0.35%)
Nov 02, 2005	21.17	21.44	21.17	21.41	2,945,628	+0.08(+0.35%)
Nov 01, 2005	21.38	21.41	21.30	21.33	1,259,465	-0.26(-1.20%)
Oct 31, 2005	21.43	21.60	21.39	21.59	2,185,897	+0.20(+0.93%)
Oct 28, 2005	21.31	21.39	21.11	21.39	2,023,655	+0.14(+0.66%)
Oct 27, 2005	21.49	21.56	21.22	21.25	2,025,328	-0.39(-1.82%)
Oct 26, 2005	21.77	21.82	21.63	21.64	1,641,374	-0.13(-0.59%)
Oct 25, 2005	22.06	22.09	21.72	21.77	2,801,227	-0.22(-0.98%)
Oct 24, 2005	21.71	22.00	21.71	21.99	1,329,156	+0.40(+1.84%)
Oct 21, 2005	21.90	21.95	21.53	21.59	1,899,883	-0.26(-1.18%)
Oct 20, 2005	22.04	22.54	21.85	21.85	1,789,864	-0.51(-2.29%)
Oct 19, 2005	22.07	22.37	22.01	22.36	1,952,663	+0.43(+1.96%)
Oct 18, 2005	21.84	21.99	21.79	21.93	1,359,077	-0.20(-0.92%)
Oct 17, 2005	22.08	22.22	22.02	22.13	1,497,345	-0.29(-1.27%)
Oct 14, 2005	22.20	22.42	22.13	22.42	1,811,607	+0.45(+2.06%)
Oct 13, 2005	21.71	21.99	21.64	21.96	1,568,523	-0.04(-0.20%)
Oct 12, 2005	22.25	22.29	21.87	22.01	2,421,919	-0.36(-1.61%)
Oct 11, 2005	22.64	22.67	22.33	22.37	2,016,593	-0.31(-1.38%)
Oct 10, 2005	22.69	22.78	22.58	22.68	1,175,277	-0.05(-0.21%)
Oct 07, 2005	22.78	22.81	22.61	22.73	2,097,250	+0.12(+0.52%)
Oct 06, 2005	22.63	22.81	22.52	22.61	2,195,375	+0.06(+0.29%)
Oct 05, 2005	22.65	22.71	22.54	22.55	3,367,865	+0.09(+0.38%)
Oct 04, 2005	22.38	22.57	22.38	22.46	1,467,982	+0.19(+0.85%)
Oct 03, 2005	22.35	22.38	22.16	22.27	1,151,118	-0.09(-0.39%)
Sep 30, 2005	22.02	22.42	21.96	22.36	1,815,324	+0.34(+1.56%)
Sep 29, 2005	21.95	22.06	21.86	22.01	2,316,917	+0.01(+0.02%)
Sep 28, 2005	21.91	22.06	21.91	22.01	1,532,470	+0.15(+0.66%)
Sep 27, 2005	21.90	21.99	21.79	21.86	2,360,777	-0.16(-0.71%)
Sep 26, 2005	21.88	22.04	21.84	22.02	2,522,833	+0.37(+1.72%)
Sep 23, 2005	21.65	21.70	21.53	21.65	1,778,155	-0.06(-0.30%)
Sep 22, 2005	21.48	21.75	21.42	21.71	2,285,138	+0.18(+0.85%)
Sep 21, 2005	21.62	21.73	21.44	21.53	1,775,368	-0.19(-0.87%)
Sep 20, 2005	21.73	21.95	21.68	21.72	1,189,030	-0.01(-0.05%)
Sep 19, 2005	21.87	21.89	21.67	21.73	1,349,227	-0.20(-0.91%)
Sep 16, 2005	22.01	22.06	21.67	21.93	2,624,489	+0.23(+1.07%)
Sep 15, 2005	21.74	21.77	21.63	21.70	1,120,639	-0.05(-0.22%)
Sep 14, 2005	21.91	21.92	21.67	21.74	2,038,709	+0.08(+0.35%)
Sep 13, 2005	21.89	21.90	21.55	21.67	4,161,048	-0.48(-2.16%)
Sep 12, 2005	22.12	22.18	22.06	22.15	2,077,364	-0.28(-1.25%)
Sep 09, 2005	22.34	22.52	22.31	22.43	1,767,376	+0.17(+0.75%)
Sep 08, 2005	22.32	22.33	22.13	22.26	2,750,677	-0.31(-1.38%)
Sep 07, 2005	22.67	22.71	22.49	22.57	5,011,842	-0.37(-1.62%)
Sep 06, 2005	22.95	22.97	22.80	22.94	5,291,537	-0.23(-1.00%)
Sep 02, 2005	23.02	23.27	23.00	23.18	3,435,327	+0.36(+1.56%)
Sep 01, 2005	22.82	22.97	22.66	22.82	5,805,210	-0.19(-0.82%)
Aug 31, 2005	23.01	23.05	22.61	23.01	5,235,598	-0.30(-1.29%)
Aug 30, 2005	22.92	23.34	22.90	23.31	2,395,344	+0.30(+1.31%)
Aug 29, 2005	23.01	23.11	22.92	23.01	1,298,306	+0.09(+0.40%)
Aug 26, 2005	23.22	23.24	22.90	22.92	1,628,365	-0.25(-1.07%)
Aug 25, 2005	23.01	23.21	22.98	23.16	2,008,974	+0.06(+0.28%)
Aug 24, 2005	23.11	23.23	23.07	23.10	1,313,174	-0.11(-0.46%)
Aug 23, 2005	23.35	23.36	23.16	23.21	1,270,801	-0.35(-1.48%)
Aug 22, 2005	23.57	23.71	23.49	23.56	1,263,182	-0.01(-0.05%)
Aug 19, 2005	23.62	23.77	23.55	23.57	1,804,731	+0.45(+1.95%)
Aug 18, 2005	23.01	23.17	22.99	23.12	858,599	+0.30(+1.30%)
Aug 17, 2005	22.85	22.92	22.80	22.82	1,460,176	-0.25(-1.10%)
Aug 16, 2005	23.23	23.25	23.00	23.07	1,767,005	-0.32(-1.38%)
Aug 15, 2005	23.29	23.44	23.22	23.40	1,320,607	-0.31(-1.29%)
Aug 12, 2005	23.57	23.71	23.52	23.70	1,046,116	-0.24(-0.99%)
Aug 11, 2005	23.75	23.94	23.75	23.94	1,266,341	+0.12(+0.52%)
Aug 10, 2005	23.82	23.91	23.77	23.82	719,216	+0.01(+0.02%)
Aug 09, 2005	23.70	23.84	23.65	23.81	1,309,828	+0.26(+1.12%)
Aug 08, 2005	23.70	23.71	23.51	23.55	1,166,914	+0.13(+0.57%)
Aug 05, 2005	23.61	23.61	23.29	23.41	945,946	-0.28(-1.18%)
Aug 04, 2005	23.64	23.78	23.57	23.69	1,098,152	-0.09(-0.38%)
Aug 03, 2005	23.72	23.87	23.60	23.78	692,083	-0.02(-0.07%)
Aug 02, 2005	23.68	23.86	23.65	23.80	1,333,245	+0.48(+2.05%)
Aug 01, 2005	23.37	23.49	23.27	23.32	1,163,941	+0.02(+0.09%)
Jul 29, 2005	23.33	23.39	23.20	23.30	1,400,892	-0.15(-0.62%)
Jul 28, 2005	23.23	23.49	23.15	23.44	1,852,121	+0.32(+1.40%)
Jul 27, 2005	22.97	23.21	22.89	23.12	1,742,473	+0.15(+0.63%)
Jul 26, 2005	23.03	23.05	22.84	22.98	1,356,847	+0.15(+0.64%)
Jul 25, 2005	22.85	22.97	22.73	22.83	1,255,562	+0.07(+0.31%)
Jul 22, 2005	22.90	23.03	22.71	22.76	1,149,817	-0.38(-1.65%)
Jul 21, 2005	23.27	23.33	22.92	23.14	1,732,066	+0.20(+0.89%)
Jul 20, 2005	22.63	23.00	22.58	22.94	3,855,892	+0.18(+0.80%)
Jul 19, 2005	22.30	22.79	22.27	22.76	3,776,165	-0.19(-0.84%)
Jul 18, 2005	22.79	22.99	22.78	22.95	1,529,682	-0.12(-0.51%)
Jul 15, 2005	22.93	23.10	22.92	23.07	882,201	+0.21(+0.92%)
Jul 14, 2005	22.81	22.90	22.71	22.86	1,355,546	+0.21(+0.93%)
Jul 13, 2005	22.60	22.78	22.59	22.65	1,061,912	+0.08(+0.33%)
Jul 12, 2005	22.50	22.60	22.34	22.57	1,607,551	+0.09(+0.41%)
Jul 11, 2005	22.33	22.57	22.28	22.48	1,900,998	+0.01(+0.05%)
Jul 08, 2005	22.08	22.47	22.05	22.47	1,070,647	+0.29(+1.31%)
Jul 07, 2005	21.72	22.19	21.70	22.18	1,879,255	+0.05(+0.24%)
Jul 06, 2005	22.20	22.32	22.09	22.13	833,324	+0.00(+0.00%)
Jul 05, 2005	21.98	22.15	21.94	22.13	986,088	-0.07(-0.31%)
Jul 01, 2005	22.27	22.40	22.08	22.20	1,505,894	+0.14(+0.63%)
Jun 30, 2005	22.14	22.22	22.03	22.06	1,255,562	-0.19(-0.87%)
Jun 29, 2005	22.25	22.38	22.17	22.25	1,594,541	+0.17(+0.76%)
Jun 28, 2005	21.89	22.17	21.88	22.08	1,067,302	+0.09(+0.39%)
Jun 27, 2005	22.07	22.10	21.92	22.00	1,194,419	-0.13(-0.58%)
Jun 24, 2005	22.23	22.24	22.03	22.13	1,393,644	-0.12(-0.53%)
Jun 23, 2005	22.18	22.49	22.15	22.24	2,327,696	-0.39(-1.71%)
Jun 22, 2005	22.72	22.77	22.58	22.63	1,055,222	-0.18(-0.78%)
Jun 21, 2005	22.70	22.86	22.62	22.81	892,794	+0.18(+0.81%)
Jun 20, 2005	22.74	22.75	22.56	22.63	2,559,258	-0.20(-0.87%)
Jun 17, 2005	22.54	22.88	22.45	22.83	4,968,540	+0.67(+3.04%)
Jun 16, 2005	23.17	23.18	21.75	22.15	27,640,398	-1.13(-4.85%)
Jun 15, 2005	23.35	23.41	23.14	23.28	1,680,773	-0.06(-0.28%)
Jun 14, 2005	23.33	23.44	23.23	23.35	1,192,561	-0.20(-0.85%)
Jun 13, 2005	23.41	23.62	23.35	23.55	1,509,053	+0.23(+0.97%)
Jun 10, 2005	23.46	23.46	23.13	23.32	1,045,930	-0.27(-1.16%)
Jun 09, 2005	23.46	23.67	23.32	23.60	2,584,347	-0.24(-1.02%)
Jun 08, 2005	23.99	24.06	23.80	23.84	1,148,516	-0.17(-0.72%)
Jun 07, 2005	23.94	24.17	23.91	24.01	1,101,126	+0.11(+0.47%)
Jun 06, 2005	23.91	23.96	23.69	23.90	1,399,405	+0.17(+0.70%)
Jun 03, 2005	24.01	24.06	23.53	23.73	1,920,326	-0.41(-1.69%)
Jun 02, 2005	23.83	24.16	23.77	24.14	2,338,661	-0.15(-0.60%)

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.