Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.14	24.38	24.03	24.26	15,034,407	+0.12(+0.50%)
Aug 30, 2006	24.16	24.42	23.94	24.14	17,415,898	+0.02(+0.09%)
Aug 29, 2006	23.93	24.20	23.78	24.12	14,307,890	+0.28(+1.19%)
Aug 28, 2006	23.71	24.17	23.71	23.84	15,647,727	+0.15(+0.63%)
Aug 25, 2006	23.78	23.84	23.55	23.69	14,575,264	+0.05(+0.21%)
Aug 24, 2006	23.79	23.81	23.41	23.64	22,873,320	-0.17(-0.71%)
Aug 23, 2006	23.88	23.99	23.71	23.81	20,496,916	-0.29(-1.20%)
Aug 22, 2006	24.31	24.33	24.04	24.10	16,505,952	-0.17(-0.70%)
Aug 21, 2006	24.17	24.34	24.09	24.27	18,047,026	-0.33(-1.35%)
Aug 18, 2006	24.60	24.71	24.29	24.60	14,897,893	+0.04(+0.14%)
Aug 17, 2006	24.41	24.84	24.34	24.57	18,658,368	+0.16(+0.64%)
Aug 16, 2006	24.45	24.49	24.07	24.41	17,720,722	+0.04(+0.17%)
Aug 15, 2006	24.38	24.59	23.88	24.37	29,717,214	+0.84(+3.55%)
Aug 14, 2006	23.61	24.17	23.43	23.54	27,631,218	-0.01(-0.03%)
Aug 11, 2006	23.84	23.87	23.40	23.54	16,852,182	-0.24(-1.01%)
Aug 10, 2006	23.56	23.88	23.49	23.78	13,882,947	+0.15(+0.63%)
Aug 09, 2006	24.32	24.41	23.63	23.63	23,625,840	-0.66(-2.71%)
Aug 08, 2006	24.63	24.69	24.14	24.29	12,679,482	-0.25(-1.04%)
Aug 07, 2006	24.56	24.63	24.27	24.55	9,564,125	-0.01(-0.06%)
Aug 04, 2006	24.91	24.92	24.31	24.56	14,962,617	+0.10(+0.41%)
Aug 03, 2006	23.92	24.55	23.72	24.46	16,157,885	+0.33(+1.35%)
Aug 02, 2006	24.17	24.30	23.92	24.14	17,726,092	-0.02(-0.09%)
Aug 01, 2006	24.41	24.41	24.02	24.16	13,314,848	-0.40(-1.64%)
Jul 31, 2006	24.48	24.63	24.31	24.56	12,127,494	+0.08(+0.35%)
Jul 28, 2006	24.30	24.77	24.26	24.48	13,516,085	+0.40(+1.68%)
Jul 27, 2006	24.53	24.68	23.98	24.07	16,387,103	-0.48(-1.96%)
Jul 26, 2006	24.77	24.77	24.42	24.55	13,186,673	-0.38(-1.53%)
Jul 25, 2006	24.37	25.01	24.29	24.94	15,506,409	+0.45(+1.82%)
Jul 24, 2006	24.16	24.65	24.09	24.49	13,489,800	+0.54(+2.25%)
Jul 21, 2006	24.10	24.10	23.65	23.95	19,890,238	-0.09(-0.38%)
Jul 20, 2006	24.43	24.87	24.03	24.05	24,813,476	-0.26(-1.08%)
Jul 19, 2006	23.44	24.41	23.39	24.31	27,728,868	+0.86(+3.68%)
Jul 18, 2006	23.67	23.75	23.25	23.44	35,251,936	-0.33(-1.40%)
Jul 17, 2006	24.01	24.39	23.63	23.78	19,993,964	-0.17(-0.71%)
Jul 14, 2006	24.03	24.32	23.79	23.95	23,069,328	-0.16(-0.67%)
Jul 13, 2006	23.71	24.12	23.53	24.11	29,541,838	+0.33(+1.37%)
Jul 12, 2006	24.24	24.37	23.75	23.78	36,241,020	-0.54(-2.24%)
Jul 11, 2006	24.70	24.72	23.98	24.33	30,395,540	-0.44(-1.77%)
Jul 10, 2006	25.05	25.17	24.67	24.77	18,299,420	-0.26(-1.05%)
Jul 07, 2006	25.13	25.26	24.96	25.03	20,598,524	-0.07(-0.28%)
Jul 06, 2006	25.09	25.28	25.05	25.10	15,168,941	-0.04(-0.17%)
Jul 05, 2006	25.32	25.32	25.04	25.14	19,785,096	-0.17(-0.67%)
Jul 03, 2006	25.38	25.46	25.26	25.31	11,227,439	-0.01(-0.06%)
Jun 30, 2006	25.80	25.83	25.21	25.33	33,997,456	-0.47(-1.84%)
Jun 29, 2006	25.62	25.87	25.37	25.80	28,359,570	+0.21(+0.83%)
Jun 28, 2006	25.67	25.79	25.47	25.59	38,091,016	-0.15(-0.58%)
Jun 27, 2006	25.86	25.98	25.69	25.74	14,178,302	-0.19(-0.74%)
Jun 26, 2006	25.66	26.04	25.65	25.93	10,591,931	+0.16(+0.63%)
Jun 23, 2006	25.72	27.46	25.71	25.76	11,477,854	-0.05(-0.19%)
Jun 22, 2006	26.14	26.15	25.73	25.81	14,208,685	-0.13(-0.49%)
Jun 21, 2006	25.70	26.09	25.70	25.94	12,173,281	+0.17(+0.66%)
Jun 20, 2006	25.98	26.04	25.64	25.77	18,532,452	-0.31(-1.19%)
Jun 19, 2006	26.12	26.34	26.03	26.08	13,948,094	-0.04(-0.14%)
Jun 16, 2006	26.39	26.66	26.08	26.12	21,289,428	-0.33(-1.23%)
Jun 15, 2006	26.20	26.54	25.96	26.44	28,782,112	+0.44(+1.69%)
Jun 14, 2006	25.57	26.05	25.56	26.01	15,675,001	+0.33(+1.27%)
Jun 13, 2006	25.55	26.11	25.50	25.68	17,780,358	+0.02(+0.08%)
Jun 12, 2006	26.11	26.15	25.62	25.66	15,698,319	-0.49(-1.87%)
Jun 09, 2006	26.25	26.46	26.01	26.15	15,218,120	-0.21(-0.81%)
Jun 08, 2006	25.88	26.47	25.85	26.36	18,691,860	+0.38(+1.47%)
Jun 07, 2006	26.15	26.45	25.93	25.98	16,492,668	-0.25(-0.94%)
Jun 06, 2006	26.59	26.63	25.90	26.22	25,009,484	-0.28(-1.07%)
Jun 05, 2006	26.71	26.96	26.49	26.51	16,438,684	-0.38(-1.42%)
Jun 02, 2006	27.18	27.42	26.75	26.89	17,676,206	-0.39(-1.43%)
Jun 01, 2006	26.85	27.32	26.82	27.28	16,451,403	+0.30(+1.13%)
May 31, 2006	26.73	26.99	26.61	26.97	17,031,654	+0.30(+1.11%)
May 30, 2006	27.07	27.14	26.68	26.68	16,278,712	-0.69(-2.51%)
May 26, 2006	27.24	27.66	27.24	27.36	13,050,866	+0.19(+0.70%)
May 25, 2006	27.14	27.17	26.84	27.17	13,291,955	+0.28(+1.03%)
May 24, 2006	26.75	27.02	26.59	26.90	20,984,886	+0.12(+0.45%)
May 23, 2006	27.29	27.39	26.71	26.78	15,262,070	-0.46(-1.69%)
May 22, 2006	27.24	27.37	26.93	27.24	15,378,233	-0.32(-1.16%)
May 19, 2006	27.31	27.68	27.26	27.55	16,947,712	+0.38(+1.38%)
May 18, 2006	27.24	27.66	27.05	27.18	22,614,850	+0.28(+1.05%)
May 17, 2006	27.08	27.14	26.39	26.90	41,175,284	-0.31(-1.14%)
May 16, 2006	28.02	28.02	27.02	27.21	43,670,680	-1.45(-5.06%)
May 15, 2006	28.27	28.66	27.98	28.66	13,642,423	+0.35(+1.25%)
May 12, 2006	28.68	28.74	28.06	28.30	16,487,015	-0.51(-1.77%)
May 11, 2006	29.05	29.22	28.69	28.81	12,845,389	-0.35(-1.19%)
May 10, 2006	29.22	29.27	28.91	29.16	10,559,428	-0.11(-0.36%)
May 09, 2006	29.08	29.44	29.03	29.27	11,811,648	+0.25(+0.85%)
May 08, 2006	29.12	29.33	28.93	29.02	9,933,672	-0.20(-0.68%)
May 05, 2006	28.77	29.35	28.64	29.22	15,918,068	+0.73(+2.56%)
May 04, 2006	28.60	28.66	28.37	28.49	13,088,315	-0.08(-0.27%)
May 03, 2006	28.45	28.72	28.34	28.57	8,581,682	+0.12(+0.42%)
May 02, 2006	28.94	28.98	28.40	28.45	11,482,942	-0.24(-0.84%)
May 01, 2006	28.41	28.86	28.37	28.69	14,460,796	+0.43(+1.53%)
Apr 28, 2006	28.48	28.61	28.26	28.26	12,626,346	-0.21(-0.72%)
Apr 27, 2006	28.14	28.77	28.14	28.46	12,404,477	+0.11(+0.37%)
Apr 26, 2006	28.43	28.67	28.28	28.35	11,255,844	+0.08(+0.28%)
Apr 25, 2006	28.36	28.55	27.95	28.28	14,983,956	-0.09(-0.30%)
Apr 24, 2006	28.45	28.64	28.27	28.36	9,287,000	-0.14(-0.50%)
Apr 21, 2006	29.08	29.11	28.30	28.50	12,874,360	-0.38(-1.30%)
Apr 20, 2006	28.91	29.14	28.57	28.88	7,370,020	+0.05(+0.17%)
Apr 19, 2006	29.15	29.33	28.80	28.83	9,458,136	-0.41(-1.40%)
Apr 18, 2006	28.57	29.32	28.47	29.24	13,259,451	+0.67(+2.33%)
Apr 17, 2006	29.03	29.13	28.38	28.57	9,577,974	-0.52(-1.80%)
Apr 13, 2006	29.01	29.28	28.74	29.10	7,611,392	+0.09(+0.32%)
Apr 12, 2006	29.25	29.30	28.87	29.01	9,959,250	-0.31(-1.06%)
Apr 11, 2006	29.65	29.78	29.21	29.32	9,984,546	-0.26(-0.89%)
Apr 10, 2006	29.78	29.87	29.40	29.58	9,836,304	-0.21(-0.71%)
Apr 07, 2006	30.00	30.17	29.61	29.79	12,499,160	-0.03(-0.09%)
Apr 06, 2006	30.14	30.17	29.76	29.82	10,075,979	-0.36(-1.20%)
Apr 05, 2006	30.21	30.38	30.12	30.18	9,440,048	+0.07(+0.23%)
Apr 04, 2006	29.82	30.22	29.76	30.11	8,911,518	+0.12(+0.40%)
Apr 03, 2006	29.99	30.18	29.85	29.99	9,701,627	+0.06(+0.19%)
Mar 31, 2006	30.14	30.39	29.88	29.93	12,998,720	-0.06(-0.19%)
Mar 30, 2006	30.29	30.45	29.90	29.99	10,587,833	-0.38(-1.24%)
Mar 29, 2006	30.46	30.68	30.24	30.36	10,411,327	-0.06(-0.19%)
Mar 28, 2006	30.36	30.82	30.30	30.42	10,196,665	+0.00(+0.00%)
Mar 27, 2006	30.39	30.53	30.25	30.42	9,392,847	-0.09(-0.30%)
Mar 24, 2006	30.94	31.03	30.29	30.51	11,142,648	-0.49(-1.58%)
Mar 23, 2006	30.60	31.10	30.60	31.00	14,510,258	+0.31(+1.01%)
Mar 22, 2006	30.27	30.75	30.27	30.69	13,435,392	+0.26(+0.86%)
Mar 21, 2006	30.31	30.55	30.22	30.43	15,293,301	+0.11(+0.35%)
Mar 20, 2006	30.23	30.42	30.22	30.32	10,393,379	-0.04(-0.12%)
Mar 17, 2006	30.41	30.43	30.22	30.36	18,502,918	+0.11(+0.35%)
Mar 16, 2006	30.05	30.34	29.94	30.25	12,293,684	+0.35(+1.16%)
Mar 15, 2006	29.73	29.97	29.55	29.90	8,568,680	+0.08(+0.28%)
Mar 14, 2006	29.09	29.99	29.09	29.82	13,094,251	+0.63(+2.16%)
Mar 13, 2006	29.07	29.39	28.91	29.19	7,335,680	+0.00(+0.00%)
Mar 10, 2006	28.76	29.25	28.75	29.19	9,575,713	+0.43(+1.50%)
Mar 09, 2006	29.06	29.15	28.50	28.76	13,842,812	-0.37(-1.26%)
Mar 08, 2006	29.08	29.22	28.94	29.13	12,059,802	-0.15(-0.51%)
Mar 07, 2006	29.47	29.48	29.20	29.27	8,070,110	-0.24(-0.82%)
Mar 06, 2006	29.83	29.85	29.39	29.52	8,507,490	-0.35(-1.16%)
Mar 03, 2006	29.72	30.29	29.66	29.86	8,701,095	-0.06(-0.21%)
Mar 02, 2006	29.85	30.07	29.58	29.93	16,350,643	-0.21(-0.70%)
Mar 01, 2006	29.83	30.21	29.37	30.14	13,618,541	+0.31(+1.04%)
Feb 28, 2006	30.04	30.02	29.51	29.83	17,301,714	-0.21(-0.71%)
Feb 27, 2006	29.59	30.23	29.54	30.04	13,712,235	+0.58(+1.97%)
Feb 24, 2006	29.58	29.63	29.05	29.46	10,280,608	+0.04(+0.12%)
Feb 23, 2006	29.68	29.98	29.34	29.42	11,746,076	-0.21(-0.72%)
Feb 22, 2006	29.81	29.86	29.12	29.64	14,151,451	+0.01(+0.02%)
Feb 21, 2006	30.43	30.43	29.52	29.63	21,531,222	+0.01(+0.02%)
Feb 17, 2006	29.61	29.67	29.27	29.62	12,114,775	+0.00(+0.00%)
Feb 16, 2006	29.44	29.68	29.25	29.62	10,994,829	+0.23(+0.79%)
Feb 15, 2006	29.08	29.56	28.87	29.39	14,334,458	+0.28(+0.97%)
Feb 14, 2006	28.27	29.16	28.18	29.10	18,246,850	+1.01(+3.60%)
Feb 13, 2006	27.61	28.26	27.61	28.09	9,142,291	+0.34(+1.22%)
Feb 10, 2006	27.56	27.82	27.39	27.75	8,814,433	+0.12(+0.44%)
Feb 09, 2006	27.75	27.95	27.56	27.63	9,877,568	-0.16(-0.56%)
Feb 08, 2006	27.60	27.85	27.50	27.79	10,235,386	+0.38(+1.39%)
Feb 07, 2006	27.84	27.91	27.24	27.41	15,758,944	-0.54(-1.92%)
Feb 06, 2006	28.14	28.32	27.80	27.94	10,745,544	-0.23(-0.83%)
Feb 03, 2006	28.20	28.28	27.88	28.18	10,684,212	-0.10(-0.35%)
Feb 02, 2006	28.28	28.47	28.17	28.28	10,377,411	-0.19(-0.67%)
Feb 01, 2006	28.62	28.72	28.24	28.47	9,803,800	-0.23(-0.79%)
Jan 31, 2006	28.30	28.91	28.18	28.69	15,279,452	+0.39(+1.38%)
Jan 30, 2006	28.30	28.51	28.11	28.30	7,995,494	+0.00(+0.00%)
Jan 27, 2006	28.59	28.81	28.14	28.30	11,577,766	-0.28(-0.99%)
Jan 26, 2006	28.29	28.70	28.33	28.59	10,287,674	+0.30(+1.05%)
Jan 25, 2006	28.62	28.77	28.16	28.29	11,442,101	-0.33(-1.16%)
Jan 24, 2006	28.11	28.62	28.11	28.62	15,390,811	+0.54(+1.91%)
Jan 23, 2006	28.59	28.72	28.06	28.09	13,149,789	-0.34(-1.19%)
Jan 20, 2006	29.13	29.20	28.39	28.43	21,248,022	-0.79(-2.69%)
Jan 19, 2006	29.65	29.71	29.10	29.21	17,331,814	-0.44(-1.48%)
Jan 18, 2006	29.42	29.80	29.28	29.65	10,004,613	+0.23(+0.79%)
Jan 17, 2006	29.37	29.64	29.27	29.42	9,005,777	-0.24(-0.81%)
Jan 13, 2006	29.66	30.14	29.35	29.66	11,831,856	-0.45(-1.50%)
Jan 12, 2006	30.22	30.39	30.07	30.11	12,033,517	-0.28(-0.93%)
Jan 11, 2006	29.72	30.57	29.66	30.39	17,118,848	+0.81(+2.75%)
Jan 10, 2006	29.04	30.07	29.03	29.58	21,321,790	+0.69(+2.40%)
Jan 09, 2006	28.87	29.08	28.48	28.89	11,667,645	+0.31(+1.09%)
Jan 06, 2006	28.48	28.67	28.37	28.57	12,959,151	+0.21(+0.75%)
Jan 05, 2006	28.38	28.56	28.17	28.36	13,414,901	-0.28(-0.99%)
Jan 04, 2006	28.97	29.04	28.47	28.64	13,356,820	-0.54(-1.84%)
Jan 03, 2006	28.72	29.33	28.14	29.18	12,660,969	+0.54(+1.88%)
Dec 30, 2005	28.76	28.99	28.60	28.64	7,283,534	-0.18(-0.64%)
Dec 29, 2005	29.13	29.15	28.78	28.83	6,412,732	-0.25(-0.85%)
Dec 28, 2005	29.15	29.26	28.96	29.08	6,361,009	+0.05(+0.17%)
Dec 27, 2005	29.51	29.69	29.03	29.03	6,262,228	-0.40(-1.37%)
Dec 23, 2005	29.32	29.55	29.11	29.43	5,525,537	+0.11(+0.39%)
Dec 22, 2005	29.37	29.41	29.18	29.32	6,430,396	-0.09(-0.29%)
Dec 21, 2005	29.54	29.70	29.35	29.40	6,906,356	+0.07(+0.24%)
Dec 20, 2005	29.59	29.59	29.19	29.33	8,193,905	-0.26(-0.88%)
Dec 19, 2005	29.93	30.04	29.44	29.59	7,978,960	-0.48(-1.60%)
Dec 16, 2005	30.13	30.27	30.00	30.07	12,121,982	-0.06(-0.19%)
Dec 15, 2005	30.06	30.28	29.75	30.13	7,638,949	+0.07(+0.24%)
Dec 14, 2005	29.91	30.28	29.86	30.06	10,579,778	+0.15(+0.50%)
Dec 13, 2005	29.12	29.95	29.03	29.91	12,748,445	+0.67(+2.30%)
Dec 12, 2005	29.12	29.38	29.09	29.24	6,561,822	+0.21(+0.73%)
Dec 09, 2005	29.22	29.30	28.96	29.03	8,431,461	-0.14(-0.49%)
Dec 08, 2005	29.35	29.47	29.05	29.17	9,169,424	-0.21(-0.72%)
Dec 07, 2005	29.26	29.53	29.17	29.38	8,170,163	+0.08(+0.27%)
Dec 06, 2005	29.37	29.54	29.17	29.30	9,390,586	+0.01(+0.05%)
Dec 05, 2005	29.49	29.44	29.05	29.29	9,172,109	-0.20(-0.67%)
Dec 02, 2005	29.26	29.65	29.26	29.49	7,865,340	+0.09(+0.31%)
Dec 01, 2005	29.61	29.76	29.08	29.39	10,960,630	-0.17(-0.57%)
Nov 30, 2005	29.68	29.85	29.52	29.56	9,890,428	-0.16(-0.52%)
Nov 29, 2005	29.47	29.91	29.50	29.72	10,792,744	+0.25(+0.84%)
Nov 28, 2005	30.02	30.03	29.44	29.47	16,921,286	-0.54(-1.82%)
Nov 25, 2005	30.13	30.64	29.95	30.02	3,131,750	-0.06(-0.19%)
Nov 23, 2005	29.93	30.30	29.89	30.07	8,750,839	+0.08(+0.28%)
Nov 22, 2005	29.76	30.02	29.65	29.99	11,017,299	+0.07(+0.24%)
Nov 21, 2005	29.81	30.00	29.64	29.92	9,193,024	-0.11(-0.38%)
Nov 18, 2005	30.57	30.58	29.89	30.03	11,151,834	-0.05(-0.16%)
Nov 17, 2005	30.00	30.14	29.73	30.08	9,558,048	+0.20(+0.66%)
Nov 16, 2005	30.00	30.06	29.37	29.88	14,652,282	-0.12(-0.40%)
Nov 15, 2005	30.13	30.62	29.83	30.00	20,012,054	-0.12(-0.40%)
Nov 14, 2005	30.00	30.57	29.99	30.12	17,534,748	+0.47(+1.57%)
Nov 11, 2005	29.15	29.72	29.15	29.66	10,651,992	+0.12(+0.41%)
Nov 10, 2005	28.96	29.68	28.87	29.54	12,390,204	+0.66(+2.28%)
Nov 09, 2005	28.71	29.07	28.79	28.88	14,251,646	+0.17(+0.59%)
Nov 08, 2005	29.15	29.15	28.62	28.71	13,746,716	-0.66(-2.24%)
Nov 07, 2005	29.28	29.42	29.11	29.37	10,144,660	+0.10(+0.34%)
Nov 04, 2005	28.96	29.32	28.72	29.27	9,004,364	+0.40(+1.40%)
Nov 03, 2005	29.25	29.32	28.55	28.86	20,283,808	-0.33(-1.14%)
Nov 02, 2005	28.93	29.34	28.91	29.20	16,734,887	+0.20(+0.68%)
Nov 01, 2005	29.01	29.14	28.83	29.00	16,183,181	-0.04(-0.15%)
Oct 31, 2005	28.73	29.35	28.69	29.04	18,111,042	+0.37(+1.28%)
Oct 28, 2005	28.13	28.72	28.04	28.67	14,760,249	+0.80(+2.87%)
Oct 27, 2005	28.34	28.43	27.75	27.87	12,030,973	-0.62(-2.16%)
Oct 26, 2005	28.27	28.72	28.18	28.49	19,094,334	+0.10(+0.35%)
Oct 25, 2005	28.73	28.77	28.21	28.39	16,796,642	-0.38(-1.33%)
Oct 24, 2005	28.30	28.77	28.06	28.77	14,914,993	+0.71(+2.55%)
Oct 21, 2005	28.16	28.30	28.01	28.06	15,404,943	+0.06(+0.20%)
Oct 20, 2005	28.14	28.48	27.95	28.00	20,552,454	+0.22(+0.79%)
Oct 19, 2005	26.89	27.95	26.57	27.78	33,588,056	+0.78(+2.88%)
Oct 18, 2005	27.10	27.13	26.87	27.00	10,022,278	-0.21(-0.78%)
Oct 17, 2005	27.24	27.28	26.89	27.22	7,703,107	+0.04(+0.13%)
Oct 14, 2005	27.53	27.53	26.83	27.18	11,122,439	+0.33(+1.21%)
Oct 13, 2005	26.80	27.03	26.68	26.85	11,256,833	-0.12(-0.45%)
Oct 12, 2005	27.07	27.16	26.59	26.97	12,632,282	-0.08(-0.29%)
Oct 11, 2005	26.90	27.17	26.90	27.05	11,738,162	+0.15(+0.55%)
Oct 10, 2005	26.96	27.33	26.85	26.90	11,851,075	+0.16(+0.58%)
Oct 07, 2005	27.00	27.17	26.66	26.75	9,841,815	-0.08(-0.32%)
Oct 06, 2005	26.76	27.21	26.52	26.83	16,872,954	+0.17(+0.64%)
Oct 05, 2005	27.03	27.07	26.63	26.66	9,620,511	-0.40(-1.46%)
Oct 04, 2005	27.21	27.42	27.05	27.06	9,997,830	+0.08(+0.31%)
Oct 03, 2005	27.00	27.19	26.93	26.97	10,359,039	-0.01(-0.05%)
Sep 30, 2005	26.93	27.14	26.73	26.99	9,927,171	+0.06(+0.21%)
Sep 29, 2005	26.68	27.06	26.28	26.93	13,185,966	+0.15(+0.55%)
Sep 28, 2005	26.78	27.21	26.53	26.78	19,347,294	-0.38(-1.41%)
Sep 27, 2005	27.28	27.32	26.97	27.17	11,387,128	-0.01(-0.05%)
Sep 26, 2005	27.52	27.58	26.96	27.18	14,675,317	-0.08(-0.31%)
Sep 23, 2005	27.26	27.60	27.00	27.26	19,519,278	-0.16(-0.57%)
Sep 22, 2005	27.20	27.54	26.89	27.42	22,011,138	+0.28(+1.04%)
Sep 21, 2005	27.53	27.63	26.92	27.14	15,882,880	-0.25(-0.93%)
Sep 20, 2005	27.39	28.06	27.29	27.39	11,329,894	-0.58(-2.07%)
Sep 19, 2005	28.26	28.27	27.72	27.97	10,905,092	-0.26(-0.93%)
Sep 16, 2005	28.69	28.84	28.18	28.23	20,216,964	-0.31(-1.09%)
Sep 15, 2005	28.72	28.74	28.26	28.55	6,559,137	+0.00(+0.00%)
Sep 14, 2005	28.84	29.01	28.45	28.55	9,582,638	-0.18(-0.64%)
Sep 13, 2005	28.91	29.07	28.67	28.73	13,426,913	-0.52(-1.77%)
Sep 12, 2005	29.16	29.27	28.87	29.25	8,327,026	+0.08(+0.27%)
Sep 09, 2005	29.15	29.30	29.01	29.17	8,632,415	+0.03(+0.10%)
Sep 08, 2005	29.58	29.58	29.06	29.14	12,553,426	-0.53(-1.79%)
Sep 07, 2005	29.58	29.75	29.39	29.67	14,395,225	+0.16(+0.53%)
Sep 06, 2005	28.80	29.59	28.80	29.52	14,862,846	+0.98(+3.42%)
Sep 02, 2005	28.54	28.95	28.41	28.54	10,345,473	-0.20(-0.69%)

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.