Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.09	42.87	42.57	42.60	829,800	-0.49(-1.14%)
Dec 29, 2005	43.42	43.65	43.08	43.09	856,776	-0.20(-0.46%)
Dec 28, 2005	43.49	43.59	43.13	43.29	763,540	+0.11(+0.26%)
Dec 27, 2005	43.45	43.69	43.14	43.18	1,423,651	-0.32(-0.74%)
Dec 23, 2005	43.24	43.65	43.24	43.50	1,011,050	+0.27(+0.61%)
Dec 22, 2005	42.84	43.29	42.80	43.24	989,544	+0.51(+1.21%)
Dec 21, 2005	42.35	43.10	42.22	42.72	1,136,608	+0.68(+1.61%)
Dec 20, 2005	41.60	42.32	41.60	42.05	980,096	+0.43(+1.02%)
Dec 19, 2005	41.93	42.40	41.60	41.62	1,225,245	-0.47(-1.13%)
Dec 16, 2005	42.67	43.04	42.03	42.09	1,662,956	-0.57(-1.34%)
Dec 15, 2005	43.30	43.32	42.48	42.67	1,926,876	-0.64(-1.47%)
Dec 14, 2005	43.08	43.59	43.05	43.30	1,165,325	+0.28(+0.65%)
Dec 13, 2005	42.86	43.20	42.70	43.02	925,771	+0.09(+0.21%)
Dec 12, 2005	42.65	42.95	42.53	42.93	650,165	+0.32(+0.76%)
Dec 09, 2005	42.59	42.82	42.38	42.61	934,473	+0.15(+0.36%)
Dec 08, 2005	42.43	42.95	42.25	42.46	976,367	+0.27(+0.63%)
Dec 07, 2005	43.16	43.20	42.18	42.19	1,828,543	-0.84(-1.96%)
Dec 06, 2005	42.82	43.31	42.75	43.04	1,275,592	+0.48(+1.13%)
Dec 05, 2005	42.39	42.63	41.97	42.55	1,996,368	-0.19(-0.43%)
Dec 02, 2005	42.60	42.77	42.32	42.74	1,493,267	-0.09(-0.21%)
Dec 01, 2005	42.20	43.00	42.06	42.83	1,692,792	+1.00(+2.38%)
Nov 30, 2005	42.63	42.78	41.76	41.83	1,648,660	-0.64(-1.50%)
Nov 29, 2005	42.42	42.84	42.33	42.46	1,202,992	+0.23(+0.53%)
Nov 28, 2005	42.34	42.51	42.00	42.24	1,786,401	-0.10(-0.23%)
Nov 25, 2005	41.38	42.40	41.31	42.34	491,042	+0.31(+0.73%)
Nov 23, 2005	41.71	42.50	41.71	42.03	1,617,209	+0.27(+0.64%)
Nov 22, 2005	41.54	41.85	41.45	41.77	1,475,614	+0.23(+0.54%)
Nov 21, 2005	41.02	41.67	40.98	41.54	1,656,119	+0.04(+0.10%)
Nov 18, 2005	41.44	41.72	41.19	41.50	2,049,450	+0.55(+1.36%)
Nov 17, 2005	40.42	40.94	40.40	40.94	1,832,024	+0.56(+1.39%)
Nov 16, 2005	40.22	40.43	39.99	40.38	1,876,902	+0.23(+0.56%)
Nov 15, 2005	39.86	40.21	39.84	40.16	1,077,061	+0.31(+0.77%)
Nov 14, 2005	40.10	40.19	39.63	39.85	1,014,904	-0.15(-0.38%)
Nov 11, 2005	39.82	40.03	39.53	40.00	948,147	+0.24(+0.61%)
Nov 10, 2005	38.69	39.82	38.59	39.76	1,415,073	+1.30(+3.37%)
Nov 09, 2005	38.97	39.03	38.21	38.47	1,977,970	-0.36(-0.93%)
Nov 08, 2005	38.80	38.96	38.64	38.83	1,078,926	-0.07(-0.19%)
Nov 07, 2005	39.05	39.08	38.55	38.90	1,154,385	-0.14(-0.37%)
Nov 04, 2005	38.97	39.12	38.77	39.05	2,057,531	+0.33(+0.85%)
Nov 03, 2005	39.68	39.80	38.58	38.72	2,603,521	-1.01(-2.55%)
Nov 02, 2005	39.50	39.92	39.21	39.73	1,697,516	+0.27(+0.67%)
Nov 01, 2005	39.75	39.79	39.30	39.46	1,814,123	-0.28(-0.71%)
Oct 31, 2005	39.91	40.13	39.66	39.75	2,287,886	+0.01(+0.02%)
Oct 28, 2005	39.42	39.76	39.11	39.74	1,492,521	+0.80(+2.07%)
Oct 27, 2005	39.15	39.37	38.61	38.93	1,650,649	-0.14(-0.37%)
Oct 26, 2005	38.45	39.70	38.37	39.08	1,671,161	+0.60(+1.55%)
Oct 25, 2005	38.45	38.89	37.82	38.48	1,663,827	+0.19(+0.50%)
Oct 24, 2005	37.98	38.45	37.93	38.29	1,041,135	+0.53(+1.41%)
Oct 21, 2005	37.56	38.06	37.34	37.76	1,443,914	+0.45(+1.21%)
Oct 20, 2005	37.41	38.13	37.24	37.31	2,251,835	-0.25(-0.66%)
Oct 19, 2005	37.24	37.57	36.84	37.56	1,658,357	+0.10(+0.28%)
Oct 18, 2005	37.57	37.67	37.39	37.45	1,290,510	-0.35(-0.94%)
Oct 17, 2005	37.10	37.89	36.56	37.81	2,074,686	+0.38(+1.01%)
Oct 14, 2005	37.65	37.75	37.16	37.43	1,333,771	-0.08(-0.21%)
Oct 13, 2005	37.12	37.66	37.02	37.51	1,343,716	+0.17(+0.45%)
Oct 12, 2005	37.12	37.59	37.10	37.34	1,514,027	+0.02(+0.04%)
Oct 11, 2005	37.45	37.61	37.11	37.32	1,668,426	-0.19(-0.51%)
Oct 10, 2005	37.46	37.76	37.30	37.52	1,500,974	+0.02(+0.04%)
Oct 07, 2005	37.61	38.21	37.41	37.50	1,479,717	+0.06(+0.15%)
Oct 06, 2005	37.97	38.06	37.28	37.45	2,577,663	-0.60(-1.59%)
Oct 05, 2005	38.74	38.76	37.84	38.05	2,942,030	-1.08(-2.75%)
Oct 04, 2005	38.97	39.72	38.84	39.13	1,727,103	+0.47(+1.21%)
Oct 03, 2005	38.85	38.97	38.57	38.66	1,416,938	+0.10(+0.27%)
Sep 30, 2005	38.48	38.85	38.42	38.56	2,134,233	+0.07(+0.19%)
Sep 29, 2005	38.33	38.80	37.95	38.48	2,555,162	+0.15(+0.40%)
Sep 28, 2005	37.90	38.48	37.90	38.33	1,807,907	+0.31(+0.80%)
Sep 27, 2005	37.98	38.24	37.94	38.02	1,543,117	+0.10(+0.25%)
Sep 26, 2005	38.25	38.48	37.82	37.93	1,747,242	+0.19(+0.49%)
Sep 23, 2005	37.74	38.10	36.70	37.74	2,234,928	+0.74(+2.00%)
Sep 22, 2005	37.12	37.23	36.46	37.00	4,570,427	-0.27(-0.73%)
Sep 21, 2005	38.17	38.25	37.20	37.28	2,338,855	-1.11(-2.89%)
Sep 20, 2005	39.05	39.42	38.37	38.39	1,463,183	-0.43(-1.12%)
Sep 19, 2005	38.77	38.97	38.48	38.82	1,248,616	-0.47(-1.19%)
Sep 16, 2005	39.11	39.38	38.60	39.29	1,955,717	+0.50(+1.29%)
Sep 15, 2005	38.93	39.00	38.55	38.79	873,683	-0.07(-0.19%)
Sep 14, 2005	38.73	39.05	38.68	38.86	935,467	-0.11(-0.29%)
Sep 13, 2005	39.38	39.54	38.97	38.97	1,306,671	-0.50(-1.26%)
Sep 12, 2005	39.34	39.71	39.22	39.47	1,073,083	+0.10(+0.25%)
Sep 09, 2005	39.01	39.40	38.69	39.38	836,637	+0.66(+1.70%)
Sep 08, 2005	38.69	38.97	38.64	38.72	1,077,061	-0.19(-0.48%)
Sep 07, 2005	38.65	39.05	38.65	38.90	1,022,114	+0.10(+0.25%)
Sep 06, 2005	38.69	39.05	38.64	38.80	1,245,383	+0.27(+0.71%)
Sep 02, 2005	38.37	38.63	37.97	38.53	1,275,592	-0.01(-0.02%)
Sep 01, 2005	38.85	38.94	38.53	38.54	1,519,870	-0.31(-0.81%)
Aug 31, 2005	38.41	38.85	38.27	38.85	1,759,922	+0.40(+1.05%)
Aug 30, 2005	38.91	38.92	38.13	38.45	1,752,463	-0.72(-1.83%)
Aug 29, 2005	38.49	39.25	38.33	39.17	1,297,969	+0.22(+0.56%)
Aug 26, 2005	38.96	39.17	38.54	38.95	1,361,369	-0.27(-0.68%)
Aug 25, 2005	39.42	39.49	38.75	39.22	2,014,394	-0.19(-0.49%)
Aug 24, 2005	39.34	39.61	39.05	39.41	2,242,635	+0.02(+0.04%)
Aug 23, 2005	39.42	40.02	38.77	39.39	4,660,306	-1.13(-2.78%)
Aug 22, 2005	40.70	41.22	40.35	40.52	1,162,466	-0.02(-0.06%)
Aug 19, 2005	40.86	40.88	40.42	40.54	927,884	-0.06(-0.14%)
Aug 18, 2005	40.36	40.65	40.16	40.60	966,794	+0.02(+0.06%)
Aug 17, 2005	40.51	40.78	40.20	40.57	954,487	-0.08(-0.20%)
Aug 16, 2005	41.11	41.27	40.60	40.65	1,404,258	-0.64(-1.54%)
Aug 15, 2005	41.11	41.44	40.99	41.29	986,933	+0.07(+0.18%)
Aug 12, 2005	41.09	41.51	41.07	41.22	1,136,608	-0.11(-0.27%)
Aug 11, 2005	40.94	41.33	40.79	41.33	1,002,224	+0.50(+1.22%)
Aug 10, 2005	41.32	41.62	40.57	40.83	1,386,108	-0.35(-0.84%)
Aug 09, 2005	40.98	41.23	40.82	41.18	1,367,958	+0.35(+0.87%)
Aug 08, 2005	40.93	41.07	40.66	40.82	831,540	+0.06(+0.14%)
Aug 05, 2005	40.72	40.98	40.65	40.77	961,076	-0.06(-0.14%)
Aug 04, 2005	41.19	41.19	40.77	40.82	1,919,666	-0.61(-1.48%)
Aug 03, 2005	40.82	41.60	40.65	41.44	1,675,512	+0.40(+0.98%)
Aug 02, 2005	40.26	41.07	40.26	41.03	1,741,523	+0.85(+2.12%)
Aug 01, 2005	40.49	40.49	39.75	40.18	1,420,294	+0.45(+1.13%)
Jul 29, 2005	40.31	40.55	39.71	39.73	1,581,282	-0.47(-1.18%)
Jul 28, 2005	39.09	40.32	39.09	40.20	2,287,886	+1.47(+3.80%)
Jul 27, 2005	38.41	39.17	38.31	38.73	1,755,322	+0.59(+1.54%)
Jul 26, 2005	38.49	38.78	38.14	38.15	2,301,312	-0.84(-2.17%)
Jul 25, 2005	39.09	39.41	38.93	38.99	1,158,736	-0.19(-0.49%)
Jul 22, 2005	38.88	39.27	38.73	39.18	923,782	+0.48(+1.25%)
Jul 21, 2005	39.30	39.37	38.70	38.70	961,325	-0.46(-1.17%)
Jul 20, 2005	38.49	39.23	38.48	39.16	1,194,663	+0.53(+1.37%)
Jul 19, 2005	38.61	38.97	38.49	38.63	1,317,362	+0.19(+0.48%)
Jul 18, 2005	38.41	38.68	38.22	38.44	590,991	-0.07(-0.19%)
Jul 15, 2005	38.55	38.72	38.44	38.52	815,255	-0.02(-0.06%)
Jul 14, 2005	38.60	39.05	38.53	38.54	926,765	-0.06(-0.15%)
Jul 13, 2005	38.64	38.84	38.25	38.60	734,823	-0.06(-0.17%)
Jul 12, 2005	38.83	38.84	38.19	38.66	1,508,433	-0.35(-0.91%)
Jul 11, 2005	38.41	39.05	38.41	39.01	1,779,563	+0.93(+2.43%)
Jul 08, 2005	37.64	38.19	37.55	38.09	1,658,232	+0.62(+1.65%)
Jul 07, 2005	36.65	37.53	35.84	37.47	1,994,628	+0.42(+1.13%)
Jul 06, 2005	36.87	37.30	36.84	37.05	1,577,055	+0.02(+0.04%)
Jul 05, 2005	37.24	37.28	36.82	37.04	1,438,320	-0.20(-0.54%)
Jul 01, 2005	37.53	37.77	37.09	37.24	1,291,753	-0.25(-0.67%)
Jun 30, 2005	37.93	38.43	37.41	37.49	2,132,368	-0.56(-1.46%)
Jun 29, 2005	37.98	38.16	37.82	38.04	919,555	+0.10(+0.25%)
Jun 28, 2005	37.45	38.34	37.45	37.94	1,083,526	+0.55(+1.48%)
Jun 27, 2005	37.24	37.81	36.92	37.39	1,922,152	+0.01(+0.02%)
Jun 24, 2005	37.86	38.33	37.08	37.38	2,819,207	-0.59(-1.55%)
Jun 23, 2005	39.36	39.54	37.97	37.97	1,580,287	-1.54(-3.91%)
Jun 22, 2005	39.16	39.54	39.16	39.51	2,209,568	+0.23(+0.59%)
Jun 21, 2005	38.81	39.28	38.72	39.28	2,118,942	+0.31(+0.81%)
Jun 20, 2005	38.35	39.17	38.07	38.97	1,899,403	+0.35(+0.92%)
Jun 17, 2005	39.26	39.26	38.61	38.61	1,675,015	-0.30(-0.76%)
Jun 16, 2005	38.22	39.19	38.21	38.91	1,553,932	+0.76(+2.00%)
Jun 15, 2005	37.93	38.15	37.57	38.15	977,610	+0.45(+1.19%)
Jun 14, 2005	37.36	37.88	37.36	37.69	852,425	+0.25(+0.67%)
Jun 13, 2005	37.26	37.99	37.16	37.45	998,495	+0.03(+0.09%)
Jun 10, 2005	37.54	37.86	37.32	37.41	868,710	-0.12(-0.32%)
Jun 09, 2005	37.13	37.75	36.85	37.53	1,081,288	+0.23(+0.63%)
Jun 08, 2005	38.01	38.02	37.23	37.30	1,148,791	-0.46(-1.21%)
Jun 07, 2005	37.99	38.48	37.76	37.76	1,370,444	-0.03(-0.09%)
Jun 06, 2005	37.77	38.01	37.41	37.79	1,258,064	-0.05(-0.13%)
Jun 03, 2005	38.29	38.65	37.84	37.84	869,207	-0.69(-1.80%)
Jun 02, 2005	38.17	38.58	37.78	38.53	1,215,797	+0.01(+0.02%)
Jun 01, 2005	37.72	38.68	37.66	38.52	1,199,884	+0.82(+2.18%)
May 31, 2005	37.65	37.98	37.42	37.70	922,787	-0.02(-0.06%)
May 27, 2005	37.65	37.77	37.50	37.73	960,827	+0.00(+0.00%)
May 26, 2005	37.74	37.93	37.57	37.73	996,879	+0.15(+0.41%)
May 25, 2005	37.70	38.08	37.19	37.57	1,320,221	-0.31(-0.81%)
May 24, 2005	38.07	38.27	37.77	37.88	1,353,537	-0.37(-0.97%)
May 23, 2005	37.96	38.60	37.93	38.25	1,169,925	+0.25(+0.66%)
May 20, 2005	37.98	38.21	37.70	38.00	1,094,590	-0.27(-0.71%)
May 19, 2005	38.69	38.77	38.08	38.27	1,730,832	-0.56(-1.45%)
May 18, 2005	37.10	38.97	37.10	38.84	3,109,108	+2.05(+5.58%)
May 17, 2005	36.12	36.91	35.84	36.79	1,750,847	+0.64(+1.78%)
May 16, 2005	35.31	36.18	35.22	36.14	1,486,927	+0.85(+2.42%)
May 13, 2005	36.42	36.62	34.98	35.29	3,244,736	-1.01(-2.79%)
May 12, 2005	38.42	38.42	36.08	36.30	3,022,461	-1.36(-3.61%)
May 11, 2005	37.16	37.70	36.91	37.66	2,333,634	+0.45(+1.21%)
May 10, 2005	37.69	37.69	37.16	37.21	1,867,081	-0.68(-1.78%)
May 09, 2005	37.97	38.08	37.65	37.89	1,477,479	-0.08(-0.21%)
May 06, 2005	38.09	38.43	37.77	37.97	1,218,904	-0.02(-0.06%)
May 05, 2005	38.09	38.25	37.69	37.99	1,432,601	-0.16(-0.42%)
May 04, 2005	38.15	38.18	37.81	38.15	1,507,563	+0.27(+0.70%)
May 03, 2005	37.65	38.12	37.43	37.89	1,516,389	+0.27(+0.73%)
May 02, 2005	37.65	37.88	37.39	37.61	1,424,521	-0.06(-0.15%)
Apr 29, 2005	37.08	37.67	36.96	37.67	2,668,289	+1.43(+3.95%)
Apr 28, 2005	36.88	37.22	36.24	36.24	2,373,539	-0.38(-1.03%)
Apr 27, 2005	36.39	36.62	35.68	36.62	2,369,188	+0.23(+0.62%)
Apr 26, 2005	36.92	37.35	36.37	36.39	1,116,842	-0.72(-1.95%)
Apr 25, 2005	37.08	37.48	36.79	37.12	1,015,774	+0.32(+0.87%)
Apr 22, 2005	37.21	37.26	36.43	36.79	1,631,256	-0.41(-1.10%)
Apr 21, 2005	36.02	37.25	35.40	37.20	2,172,025	+1.19(+3.31%)
Apr 20, 2005	36.76	36.83	35.99	36.01	1,478,846	-0.83(-2.25%)
Apr 19, 2005	36.25	36.91	36.15	36.84	1,772,975	+0.71(+1.96%)
Apr 18, 2005	35.81	36.32	35.64	36.13	2,318,343	+0.12(+0.33%)
Apr 15, 2005	36.84	36.86	35.88	36.01	2,676,866	-1.25(-3.37%)
Apr 14, 2005	37.85	37.85	36.83	37.27	2,934,695	-0.66(-1.74%)
Apr 13, 2005	38.97	38.97	37.79	37.93	2,371,301	-1.25(-3.18%)
Apr 12, 2005	39.32	39.34	38.41	39.17	2,093,085	-0.14(-0.37%)
Apr 11, 2005	39.01	39.75	38.75	39.32	2,607,375	+0.36(+0.93%)
Apr 08, 2005	39.11	39.26	38.93	38.96	1,445,281	-0.15(-0.39%)
Apr 07, 2005	38.81	39.12	38.49	39.11	1,519,870	+0.34(+0.87%)
Apr 06, 2005	38.68	39.05	38.55	38.77	1,535,534	+0.35(+0.92%)
Apr 05, 2005	38.41	38.56	38.22	38.42	1,198,641	+0.00(+0.00%)
Apr 04, 2005	38.13	38.54	38.01	38.42	1,717,530	+0.10(+0.25%)
Apr 01, 2005	38.85	38.93	38.21	38.32	1,726,232	-0.18(-0.46%)
Mar 31, 2005	38.33	38.64	38.26	38.50	1,302,195	+0.29(+0.76%)
Mar 30, 2005	37.70	38.26	37.56	38.21	1,601,172	+0.66(+1.76%)
Mar 29, 2005	38.65	38.74	37.54	37.55	1,627,651	-1.02(-2.65%)
Mar 28, 2005	38.65	38.76	38.45	38.57	1,176,886	+0.11(+0.29%)
Mar 24, 2005	38.59	38.85	38.42	38.46	1,297,471	-0.03(-0.08%)
Mar 23, 2005	38.13	38.66	38.13	38.49	2,041,370	+0.24(+0.63%)
Mar 22, 2005	38.05	38.72	37.95	38.25	2,199,871	+0.11(+0.30%)
Mar 21, 2005	38.49	38.50	38.04	38.14	1,155,628	-0.39(-1.02%)
Mar 18, 2005	38.59	38.65	38.19	38.53	1,977,970	-0.05(-0.12%)
Mar 17, 2005	37.85	38.68	37.70	38.58	2,128,017	+0.80(+2.11%)
Mar 16, 2005	38.42	38.44	37.72	37.78	2,057,655	-0.63(-1.63%)
Mar 15, 2005	38.86	38.89	38.35	38.41	1,671,534	-0.45(-1.16%)
Mar 14, 2005	38.61	38.91	38.42	38.86	1,322,459	+0.37(+0.96%)
Mar 11, 2005	38.33	38.89	38.23	38.49	1,621,932	+0.08(+0.21%)
Mar 10, 2005	38.61	38.76	37.98	38.41	2,245,495	-0.31(-0.81%)
Mar 09, 2005	38.65	39.22	38.53	38.72	3,170,893	+0.33(+0.86%)
Mar 08, 2005	38.59	38.59	38.26	38.39	1,897,787	-0.02(-0.04%)
Mar 07, 2005	38.38	38.90	38.23	38.41	3,107,865	+0.47(+1.23%)
Mar 04, 2005	37.16	37.94	37.08	37.94	2,606,504	+1.02(+2.77%)
Mar 03, 2005	36.92	37.04	36.64	36.92	1,502,839	+0.10(+0.28%)
Mar 02, 2005	36.20	36.92	36.08	36.82	2,022,474	+0.30(+0.82%)
Mar 01, 2005	36.06	36.67	36.06	36.52	1,769,991	+0.46(+1.27%)
Feb 28, 2005	36.28	36.44	35.88	36.06	1,657,859	-0.47(-1.30%)
Feb 25, 2005	35.97	36.57	35.85	36.54	1,677,874	+0.43(+1.20%)
Feb 24, 2005	35.81	36.10	35.64	36.10	1,615,965	+0.29(+0.81%)
Feb 23, 2005	35.72	35.89	35.47	35.81	1,250,853	+0.22(+0.61%)
Feb 22, 2005	36.13	36.36	35.55	35.60	1,481,706	-0.76(-2.10%)
Feb 18, 2005	36.24	36.57	36.22	36.36	983,701	+0.16(+0.44%)
Feb 17, 2005	36.16	36.42	36.09	36.20	1,208,089	-0.13(-0.35%)
Feb 16, 2005	36.12	36.43	36.00	36.33	1,233,947	-0.02(-0.07%)
Feb 15, 2005	35.96	36.40	35.88	36.35	900,659	+0.31(+0.87%)
Feb 14, 2005	35.96	36.10	35.88	36.04	669,931	-0.03(-0.09%)
Feb 11, 2005	35.70	36.34	35.48	36.07	1,044,242	+0.40(+1.13%)
Feb 10, 2005	35.39	35.88	35.31	35.67	1,036,784	+0.29(+0.82%)
Feb 09, 2005	35.84	35.93	35.24	35.38	1,239,789	-0.52(-1.46%)
Feb 08, 2005	36.08	36.08	35.76	35.90	1,164,206	-0.07(-0.20%)
Feb 07, 2005	35.42	36.17	35.40	35.97	1,861,735	+0.47(+1.34%)
Feb 04, 2005	34.55	35.56	34.55	35.50	1,561,640	+0.92(+2.65%)
Feb 03, 2005	34.63	34.65	34.31	34.58	1,131,387	-0.13(-0.37%)
Feb 02, 2005	34.87	34.94	34.67	34.71	1,580,536	+0.00(+0.00%)
Feb 01, 2005	34.71	34.90	34.53	34.71	1,461,691	+0.00(+0.00%)
Jan 31, 2005	34.75	34.79	34.52	34.71	1,554,927	+0.40(+1.17%)
Jan 28, 2005	34.26	34.32	34.05	34.31	1,822,825	+0.06(+0.16%)
Jan 27, 2005	33.72	34.48	33.72	34.25	2,765,503	+0.53(+1.57%)
Jan 26, 2005	33.50	33.78	33.20	33.72	3,884,707	+0.57(+1.72%)
Jan 25, 2005	33.14	33.69	33.05	33.15	2,159,220	+0.11(+0.34%)
Jan 24, 2005	33.06	33.33	33.04	33.04	1,376,535	-0.06(-0.19%)
Jan 21, 2005	33.34	33.39	33.03	33.10	2,631,492	-0.18(-0.56%)
Jan 20, 2005	33.62	33.62	33.15	33.29	2,450,117	-0.35(-1.05%)
Jan 19, 2005	33.99	34.02	33.61	33.64	1,430,612	-0.47(-1.39%)
Jan 18, 2005	33.66	34.18	33.59	34.12	1,274,970	+0.18(+0.52%)
Jan 14, 2005	33.87	33.99	33.68	33.94	2,273,838	+0.01(+0.02%)
Jan 13, 2005	34.31	34.40	33.87	33.93	1,359,131	-0.53(-1.54%)
Jan 12, 2005	34.21	34.49	33.91	34.46	1,344,587	+0.18(+0.52%)
Jan 11, 2005	34.37	34.49	33.95	34.28	1,029,325	-0.09(-0.26%)
Jan 10, 2005	34.29	34.65	34.21	34.37	990,911	-0.12(-0.35%)
Jan 07, 2005	34.53	34.69	34.37	34.49	1,524,346	-0.01(-0.02%)
Jan 06, 2005	34.03	34.60	33.98	34.50	2,605,510	+0.34(+0.99%)
Jan 05, 2005	34.76	35.23	34.16	34.16	2,589,598	-0.71(-2.03%)
Jan 04, 2005	35.31	35.37	34.66	34.87	2,208,822	-0.51(-1.43%)

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.