Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.67	29.87	29.26	29.57	1,487,716	-0.19(-0.64%)
Jan 30, 2006	30.10	30.45	29.69	29.76	1,514,246	-0.41(-1.37%)
Jan 27, 2006	29.88	30.53	29.88	30.17	1,819,486	+0.16(+0.54%)
Jan 26, 2006	30.27	30.27	29.76	30.01	1,870,894	+0.02(+0.06%)
Jan 25, 2006	29.77	30.51	29.65	29.99	3,479,701	+0.08(+0.26%)
Jan 24, 2006	30.01	30.30	29.60	29.91	2,283,969	-0.15(-0.51%)
Jan 23, 2006	30.10	30.48	30.00	30.06	2,076,793	-0.32(-1.04%)
Jan 20, 2006	30.19	30.69	29.91	30.38	4,697,563	-0.66(-2.13%)
Jan 19, 2006	31.17	33.24	30.66	31.04	15,064,260	+2.25(+7.83%)
Jan 18, 2006	28.81	29.08	28.14	28.79	3,022,336	-0.36(-1.25%)
Jan 17, 2006	29.25	29.49	28.77	29.15	1,886,742	-0.14(-0.49%)
Jan 13, 2006	29.15	29.36	28.58	29.30	1,918,851	+0.19(+0.66%)
Jan 12, 2006	28.38	29.44	28.28	29.11	2,548,053	+0.75(+2.64%)
Jan 11, 2006	28.28	28.43	28.10	28.36	1,495,716	+0.09(+0.30%)
Jan 10, 2006	28.51	28.65	28.10	28.27	1,771,880	-0.41(-1.44%)
Jan 09, 2006	28.93	28.95	28.37	28.68	2,885,693	-0.20(-0.70%)
Jan 06, 2006	28.85	29.07	28.31	28.89	2,964,556	+0.16(+0.57%)
Jan 05, 2006	28.66	28.83	28.63	28.72	1,383,303	+0.02(+0.07%)
Jan 04, 2006	28.15	28.76	28.13	28.70	3,307,369	+0.67(+2.39%)
Jan 03, 2006	27.64	28.26	27.41	28.03	3,210,547	+0.49(+1.78%)
Dec 30, 2005	27.64	27.73	27.32	27.54	1,662,911	-0.19(-0.69%)
Dec 29, 2005	28.02	28.04	27.66	27.73	1,042,642	-0.28(-0.99%)
Dec 28, 2005	27.99	28.20	27.66	28.01	1,345,373	+0.22(+0.79%)
Dec 27, 2005	28.00	28.24	27.70	27.79	1,347,459	-0.24(-0.86%)
Dec 23, 2005	27.75	28.14	27.63	28.03	1,383,604	+0.24(+0.86%)
Dec 22, 2005	27.14	28.03	27.01	27.79	3,038,343	+0.72(+2.66%)
Dec 21, 2005	26.36	27.16	26.32	27.07	2,604,219	+0.82(+3.14%)
Dec 20, 2005	26.34	26.49	26.03	26.25	1,138,804	-0.08(-0.29%)
Dec 19, 2005	26.07	26.70	25.98	26.33	2,059,690	+0.44(+1.70%)
Dec 16, 2005	25.68	26.23	25.60	25.88	4,125,462	+0.20(+0.78%)
Dec 15, 2005	25.98	25.98	25.39	25.68	2,858,447	-0.29(-1.11%)
Dec 14, 2005	26.16	26.27	25.85	25.97	1,662,120	-0.14(-0.55%)
Dec 13, 2005	26.27	26.55	26.01	26.11	1,278,614	-0.23(-0.87%)
Dec 12, 2005	26.33	26.40	25.93	26.34	1,351,488	+0.03(+0.11%)
Dec 09, 2005	25.89	26.36	25.80	26.32	915,780	+0.38(+1.48%)
Dec 08, 2005	26.31	26.35	25.77	25.93	1,323,046	-0.29(-1.10%)
Dec 07, 2005	26.27	26.33	26.05	26.22	749,207	-0.09(-0.33%)
Dec 06, 2005	26.16	26.51	26.08	26.31	1,132,243	+0.19(+0.73%)
Dec 05, 2005	26.31	26.41	25.87	26.11	1,196,658	-0.30(-1.13%)
Dec 02, 2005	26.15	26.62	26.15	26.41	1,623,675	+0.05(+0.18%)
Dec 01, 2005	26.07	26.52	25.98	26.36	1,661,094	+0.35(+1.33%)
Nov 30, 2005	25.79	26.02	25.55	26.02	1,828,995	+0.11(+0.41%)
Nov 29, 2005	25.86	26.15	25.68	25.91	1,236,684	+0.06(+0.22%)
Nov 28, 2005	26.38	26.47	25.83	25.86	1,532,914	-0.68(-2.57%)
Nov 25, 2005	26.53	26.56	26.17	26.54	720,884	-0.07(-0.25%)
Nov 23, 2005	26.61	26.68	26.19	26.60	1,035,007	-0.12(-0.43%)
Nov 22, 2005	26.67	26.80	26.50	26.72	787,809	-0.09(-0.32%)
Nov 21, 2005	26.75	26.84	26.21	26.80	1,398,440	+0.11(+0.39%)
Nov 18, 2005	26.80	27.02	26.47	26.70	1,544,980	-0.02(-0.07%)
Nov 17, 2005	26.61	26.84	26.45	26.72	1,075,196	+0.06(+0.22%)
Nov 16, 2005	26.42	26.74	26.34	26.66	1,278,817	+0.17(+0.65%)
Nov 15, 2005	26.35	26.68	26.24	26.49	1,574,899	+0.04(+0.15%)
Nov 14, 2005	26.15	26.49	26.11	26.45	1,352,470	+0.20(+0.77%)
Nov 11, 2005	26.56	26.70	26.17	26.25	1,304,979	-0.21(-0.80%)
Nov 10, 2005	25.98	26.55	25.78	26.46	2,259,667	+0.49(+1.88%)
Nov 09, 2005	26.15	26.23	25.79	25.97	2,174,772	-0.35(-1.35%)
Nov 08, 2005	26.21	26.44	26.08	26.33	1,571,719	+0.01(+0.04%)
Nov 07, 2005	26.29	26.57	26.17	26.32	1,658,160	+0.05(+0.18%)
Nov 04, 2005	25.99	26.63	25.95	26.27	2,815,021	-0.31(-1.15%)
Nov 03, 2005	27.48	27.50	26.45	26.57	2,965,872	-0.70(-2.57%)
Nov 02, 2005	26.73	27.47	26.70	27.27	2,458,681	+0.48(+1.79%)
Nov 01, 2005	26.36	27.03	26.36	26.80	2,819,140	+0.41(+1.56%)
Oct 31, 2005	25.63	26.61	25.60	26.38	2,587,187	+0.79(+3.07%)
Oct 28, 2005	25.87	25.93	25.36	25.60	2,512,874	+0.22(+0.87%)
Oct 27, 2005	26.10	26.79	25.18	25.38	4,476,151	-0.83(-3.18%)
Oct 26, 2005	26.05	26.41	25.93	26.21	2,589,526	+0.09(+0.33%)
Oct 25, 2005	26.35	26.40	25.72	26.12	2,778,364	-0.16(-0.62%)
Oct 24, 2005	25.16	26.37	25.03	26.29	4,173,178	+1.00(+3.94%)
Oct 21, 2005	24.91	25.41	24.62	25.29	3,599,521	+0.22(+0.88%)
Oct 20, 2005	24.71	25.41	24.26	25.07	7,363,909	+1.61(+6.87%)
Oct 19, 2005	22.74	23.47	22.63	23.46	2,161,228	+0.64(+2.82%)
Oct 18, 2005	23.07	23.09	22.73	22.82	807,781	-0.28(-1.20%)
Oct 17, 2005	23.32	23.32	22.78	23.09	875,120	-0.19(-0.82%)
Oct 14, 2005	22.98	23.38	22.69	23.29	1,119,210	+0.33(+1.42%)
Oct 13, 2005	23.11	23.15	22.40	22.96	2,103,373	-0.19(-0.83%)
Oct 12, 2005	23.32	23.51	23.11	23.15	1,313,500	-0.38(-1.63%)
Oct 11, 2005	23.29	23.85	23.22	23.54	2,209,039	+0.16(+0.70%)
Oct 10, 2005	23.30	23.39	23.21	23.37	1,065,128	+0.15(+0.66%)
Oct 07, 2005	23.31	23.44	23.07	23.22	1,574,284	-0.08(-0.33%)
Oct 06, 2005	23.99	24.21	23.04	23.30	2,268,599	-0.45(-1.90%)
Oct 05, 2005	24.26	24.30	23.64	23.75	942,128	-0.55(-2.25%)
Oct 04, 2005	24.27	24.59	24.21	24.29	1,866,538	+0.03(+0.12%)
Oct 03, 2005	23.97	24.35	23.92	24.26	1,256,255	+0.16(+0.68%)
Sep 30, 2005	23.89	24.15	23.74	24.10	1,175,308	+0.29(+1.21%)
Sep 29, 2005	23.45	23.92	23.10	23.81	1,036,897	+0.43(+1.84%)
Sep 28, 2005	22.92	23.46	22.91	23.38	1,469,611	+0.47(+2.05%)
Sep 27, 2005	22.77	23.10	22.55	22.91	1,026,471	+0.15(+0.67%)
Sep 26, 2005	22.77	22.88	22.57	22.76	1,426,991	+0.08(+0.34%)
Sep 23, 2005	22.68	22.83	22.47	22.68	1,263,351	-0.11(-0.46%)
Sep 22, 2005	22.79	22.86	22.43	22.79	2,049,791	-0.30(-1.29%)
Sep 21, 2005	23.50	23.59	23.00	23.09	1,496,903	-0.55(-2.31%)
Sep 20, 2005	23.61	23.92	23.47	23.63	1,471,924	+0.06(+0.24%)
Sep 19, 2005	24.11	24.11	23.29	23.57	1,537,556	-0.51(-2.11%)
Sep 16, 2005	24.12	24.23	23.85	24.08	3,564,866	+0.04(+0.16%)
Sep 15, 2005	24.17	24.34	23.92	24.04	1,424,489	-0.07(-0.28%)
Sep 14, 2005	24.28	24.44	23.90	24.11	2,082,627	-0.25(-1.02%)
Sep 13, 2005	24.16	24.53	24.15	24.36	1,849,232	+0.08(+0.32%)
Sep 12, 2005	23.87	24.46	23.87	24.28	1,624,952	+0.35(+1.44%)
Sep 09, 2005	23.75	23.94	23.56	23.94	882,265	+0.20(+0.85%)
Sep 08, 2005	23.84	23.85	23.60	23.74	1,208,019	-0.12(-0.52%)
Sep 07, 2005	23.80	23.97	23.36	23.86	2,074,499	-0.04(-0.16%)
Sep 06, 2005	23.19	23.91	23.07	23.90	1,856,468	+0.79(+3.40%)
Sep 02, 2005	22.95	23.15	22.87	23.11	1,137,999	+0.16(+0.71%)
Sep 01, 2005	22.67	23.15	22.59	22.95	1,583,438	+0.13(+0.59%)
Aug 31, 2005	22.98	22.99	22.34	22.82	1,639,822	-0.10(-0.42%)
Aug 30, 2005	22.91	23.04	22.68	22.91	1,239,465	-0.18(-0.79%)
Aug 29, 2005	22.82	23.19	22.71	23.09	1,175,896	+0.21(+0.92%)
Aug 26, 2005	22.87	22.97	22.66	22.88	1,036,505	-0.03(-0.13%)
Aug 25, 2005	22.67	23.03	22.67	22.91	1,360,085	+0.24(+1.06%)
Aug 24, 2005	22.43	23.01	22.27	22.67	1,323,233	+0.16(+0.72%)
Aug 23, 2005	22.47	22.63	22.22	22.51	1,159,057	+0.03(+0.13%)
Aug 22, 2005	22.63	22.67	22.24	22.48	1,291,344	-0.09(-0.38%)
Aug 19, 2005	22.47	22.63	22.40	22.57	1,201,004	+0.04(+0.17%)
Aug 18, 2005	22.48	22.82	22.17	22.53	1,484,808	-0.02(-0.09%)
Aug 17, 2005	22.35	22.74	22.11	22.55	1,780,400	+0.14(+0.64%)
Aug 16, 2005	22.51	22.51	22.15	22.40	1,314,033	-0.09(-0.38%)
Aug 15, 2005	22.50	22.64	22.24	22.49	867,322	+0.00(+0.00%)
Aug 12, 2005	22.39	22.53	22.21	22.49	1,123,459	+0.15(+0.69%)
Aug 11, 2005	22.05	22.49	22.00	22.34	1,418,633	+0.35(+1.61%)
Aug 10, 2005	22.42	22.48	21.97	21.98	1,296,209	-0.32(-1.42%)
Aug 09, 2005	22.46	22.61	22.16	22.30	1,408,816	+0.00(+0.00%)
Aug 08, 2005	22.16	22.49	22.03	22.30	1,496,763	+0.21(+0.95%)
Aug 05, 2005	22.31	22.43	22.03	22.09	876,987	-0.37(-1.66%)
Aug 04, 2005	22.55	22.86	22.40	22.46	812,428	-0.20(-0.89%)
Aug 03, 2005	22.31	22.91	22.29	22.66	2,383,618	+0.13(+0.60%)
Aug 02, 2005	22.59	22.75	22.35	22.53	1,749,268	-0.27(-1.18%)
Aug 01, 2005	22.92	22.92	22.58	22.80	1,240,346	-0.05(-0.21%)
Jul 29, 2005	22.51	22.90	22.48	22.85	2,355,105	+0.20(+0.89%)
Jul 28, 2005	23.01	23.01	22.40	22.64	3,414,895	-0.20(-0.88%)
Jul 27, 2005	22.23	23.10	22.22	22.85	7,907,870	+1.77(+8.42%)
Jul 26, 2005	21.31	21.45	21.00	21.07	1,629,960	-0.22(-1.04%)
Jul 25, 2005	21.33	21.62	21.20	21.29	2,065,099	+0.01(+0.05%)
Jul 22, 2005	21.90	22.05	21.27	21.28	2,123,232	-0.66(-3.01%)
Jul 21, 2005	22.15	22.27	21.70	21.94	1,868,334	-0.43(-1.93%)
Jul 20, 2005	21.91	22.49	21.81	22.38	1,947,468	+0.33(+1.48%)
Jul 19, 2005	21.71	22.32	21.56	22.05	3,230,637	+0.52(+2.40%)
Jul 18, 2005	21.56	21.69	21.33	21.53	1,616,394	-0.10(-0.44%)
Jul 15, 2005	21.70	21.76	21.45	21.63	2,627,605	+0.01(+0.04%)
Jul 14, 2005	21.79	21.98	21.47	21.62	2,390,445	-0.12(-0.57%)
Jul 13, 2005	21.70	21.86	21.57	21.74	1,886,530	+0.12(+0.53%)
Jul 12, 2005	21.55	21.65	21.38	21.63	1,993,487	+0.12(+0.58%)
Jul 11, 2005	21.58	21.58	21.34	21.50	1,773,333	+0.04(+0.18%)
Jul 08, 2005	21.30	21.48	20.68	21.47	3,555,248	+0.24(+1.13%)
Jul 07, 2005	21.33	21.55	21.19	21.23	3,783,951	-0.37(-1.73%)
Jul 06, 2005	21.01	21.71	20.84	21.60	4,730,066	+0.57(+2.69%)
Jul 05, 2005	20.37	21.14	20.23	21.03	4,862,767	+0.52(+2.52%)
Jul 01, 2005	20.77	21.00	20.40	20.52	2,127,584	-0.25(-1.20%)
Jun 30, 2005	21.00	21.09	20.72	20.77	1,093,692	-0.27(-1.28%)
Jun 29, 2005	21.03	21.14	20.87	21.03	1,139,432	-0.06(-0.27%)
Jun 28, 2005	21.32	21.32	21.01	21.09	1,193,955	-0.11(-0.50%)
Jun 27, 2005	21.25	21.47	21.10	21.20	2,106,147	-0.14(-0.67%)
Jun 24, 2005	21.44	21.56	21.13	21.34	2,071,171	-0.11(-0.49%)
Jun 23, 2005	21.53	22.13	21.38	21.45	3,646,697	-0.01(-0.04%)
Jun 22, 2005	21.48	21.70	21.32	21.46	3,437,806	+0.12(+0.54%)
Jun 21, 2005	21.15	21.46	21.15	21.34	1,457,554	+0.14(+0.68%)
Jun 20, 2005	21.16	21.28	21.09	21.20	1,194,527	-0.04(-0.18%)
Jun 17, 2005	21.38	21.45	21.10	21.23	2,630,350	+0.07(+0.32%)
Jun 16, 2005	21.06	21.30	20.88	21.17	1,415,148	+0.17(+0.82%)
Jun 15, 2005	20.90	21.16	20.76	21.00	1,362,906	+0.20(+0.97%)
Jun 14, 2005	21.19	21.33	20.77	20.79	2,045,391	-0.39(-1.86%)
Jun 13, 2005	20.59	21.40	20.54	21.19	2,871,538	+0.61(+2.98%)
Jun 10, 2005	20.40	20.79	20.37	20.57	2,855,661	+0.11(+0.56%)
Jun 09, 2005	20.52	20.65	20.34	20.46	2,540,216	-0.12(-0.61%)
Jun 08, 2005	20.85	20.91	20.46	20.58	2,301,071	-0.27(-1.29%)
Jun 07, 2005	21.27	21.33	20.80	20.85	3,102,398	-0.44(-2.07%)
Jun 06, 2005	21.00	21.35	21.00	21.29	2,944,660	+0.12(+0.59%)
Jun 03, 2005	22.00	22.19	21.09	21.17	9,051,834	-0.74(-3.37%)
Jun 02, 2005	23.49	23.49	21.74	21.91	18,096,664	-2.42(-9.93%)
Jun 01, 2005	24.01	24.45	23.93	24.32	1,862,006	+0.20(+0.83%)
May 31, 2005	24.09	24.34	23.92	24.12	1,847,268	+0.01(+0.04%)
May 27, 2005	24.03	24.21	23.95	24.11	1,042,267	-0.02(-0.08%)
May 26, 2005	23.91	24.18	23.81	24.13	1,266,146	+0.34(+1.41%)
May 25, 2005	23.97	23.97	23.56	23.79	2,168,943	-0.17(-0.72%)
May 24, 2005	23.61	24.10	23.59	23.97	2,596,660	+0.29(+1.21%)
May 23, 2005	23.46	23.73	23.42	23.68	1,173,922	+0.20(+0.86%)
May 20, 2005	23.39	23.62	23.17	23.48	1,852,980	+0.02(+0.08%)
May 19, 2005	23.19	23.68	23.05	23.46	2,463,033	+0.34(+1.45%)
May 18, 2005	22.87	23.24	22.82	23.12	1,749,152	+0.14(+0.63%)
May 17, 2005	22.68	23.00	22.56	22.98	1,996,688	+0.24(+1.05%)
May 16, 2005	22.40	22.82	22.37	22.74	1,794,504	+0.27(+1.19%)
May 13, 2005	22.49	22.58	22.19	22.47	1,409,270	+0.18(+0.82%)
May 12, 2005	21.95	22.47	21.88	22.29	2,852,069	+0.45(+2.06%)
May 11, 2005	21.52	21.84	21.32	21.84	2,292,206	+0.38(+1.79%)
May 10, 2005	21.62	21.82	21.33	21.46	2,609,965	-0.36(-1.67%)
May 09, 2005	21.81	21.82	21.47	21.82	1,541,621	+0.11(+0.49%)
May 06, 2005	21.52	21.80	21.44	21.71	1,841,098	+0.26(+1.21%)
May 05, 2005	21.90	21.90	21.22	21.46	2,499,414	-0.42(-1.93%)
May 04, 2005	21.96	21.96	21.60	21.88	1,207,717	+0.02(+0.09%)
May 03, 2005	21.69	22.00	21.68	21.86	1,911,198	+0.09(+0.40%)
May 02, 2005	21.61	21.93	21.58	21.77	2,145,871	+0.20(+0.93%)
Apr 29, 2005	21.57	21.72	21.14	21.57	2,437,833	+0.18(+0.85%)
Apr 28, 2005	21.14	21.62	21.10	21.39	2,311,659	+0.12(+0.54%)
Apr 27, 2005	21.16	21.46	21.00	21.27	2,306,356	+0.05(+0.23%)
Apr 26, 2005	21.50	21.82	21.18	21.23	2,440,368	-0.21(-0.98%)
Apr 25, 2005	21.57	21.72	21.28	21.44	2,809,744	+0.03(+0.13%)
Apr 22, 2005	21.82	21.98	21.23	21.41	2,105,507	-0.58(-2.66%)
Apr 21, 2005	21.62	22.08	20.48	21.99	5,743,063	-0.12(-0.52%)
Apr 20, 2005	22.05	22.70	21.69	22.11	2,636,807	+0.08(+0.35%)
Apr 19, 2005	21.48	22.42	21.38	22.03	2,544,299	+0.65(+3.05%)
Apr 18, 2005	21.43	21.49	20.85	21.38	1,829,168	+0.09(+0.40%)
Apr 15, 2005	21.69	21.97	21.07	21.29	2,219,802	-0.76(-3.43%)
Apr 14, 2005	22.48	22.61	22.00	22.05	1,678,795	-0.30(-1.33%)
Apr 13, 2005	22.72	22.86	22.24	22.35	924,568	-0.42(-1.85%)
Apr 12, 2005	22.72	22.85	22.23	22.77	1,684,832	-0.01(-0.04%)
Apr 11, 2005	22.85	22.92	22.69	22.78	1,512,463	+0.07(+0.30%)
Apr 08, 2005	22.52	22.84	22.52	22.71	1,974,855	+0.21(+0.94%)
Apr 07, 2005	22.13	22.50	22.10	22.50	1,323,232	+0.40(+1.82%)
Apr 06, 2005	22.06	22.62	22.06	22.10	1,745,561	+0.05(+0.22%)
Apr 05, 2005	22.02	22.15	21.81	22.05	1,945,144	+0.16(+0.74%)
Apr 04, 2005	22.13	22.29	21.86	21.89	2,594,142	-0.35(-1.59%)
Apr 01, 2005	22.95	23.34	22.13	22.24	2,382,693	-0.59(-2.60%)
Mar 31, 2005	22.80	22.95	22.45	22.84	1,438,694	+0.15(+0.68%)
Mar 30, 2005	22.19	22.72	22.07	22.68	1,093,448	+0.56(+2.51%)
Mar 29, 2005	22.50	22.58	21.94	22.13	2,162,472	-0.49(-2.16%)
Mar 28, 2005	22.64	22.88	22.54	22.62	2,039,128	-0.07(-0.30%)
Mar 24, 2005	22.39	22.86	22.27	22.68	2,493,972	+0.35(+1.59%)
Mar 23, 2005	22.19	22.56	22.17	22.33	1,447,651	+0.02(+0.09%)
Mar 22, 2005	22.54	22.67	22.28	22.31	2,499,764	-0.23(-1.02%)
Mar 21, 2005	22.17	22.59	22.17	22.54	1,795,613	+0.28(+1.25%)
Mar 18, 2005	22.11	22.26	21.93	22.26	2,569,588	+0.15(+0.69%)
Mar 17, 2005	22.55	22.57	21.77	22.11	2,738,040	-0.42(-1.87%)
Mar 16, 2005	22.77	22.97	22.40	22.53	3,156,507	-0.29(-1.26%)
Mar 15, 2005	22.83	23.11	22.59	22.82	3,223,303	+0.04(+0.17%)
Mar 14, 2005	22.35	22.83	22.33	22.78	2,099,797	+0.35(+1.54%)
Mar 11, 2005	22.82	22.82	22.20	22.43	2,745,784	-0.38(-1.68%)
Mar 10, 2005	22.77	22.97	22.39	22.82	2,825,790	+0.18(+0.80%)
Mar 09, 2005	22.63	23.01	22.53	22.63	1,992,340	-0.16(-0.71%)
Mar 08, 2005	22.40	23.01	22.32	22.80	2,914,260	+0.24(+1.06%)
Mar 07, 2005	22.06	22.70	21.87	22.56	3,982,041	+0.53(+2.39%)
Mar 04, 2005	22.39	22.40	21.73	22.03	1,816,325	-0.12(-0.52%)
Mar 03, 2005	22.53	22.75	22.05	22.15	2,856,961	-0.41(-1.83%)
Mar 02, 2005	21.56	22.58	21.50	22.56	5,399,517	+0.78(+3.56%)
Mar 01, 2005	21.58	21.85	21.58	21.78	2,427,732	+0.21(+0.98%)
Feb 28, 2005	21.11	21.62	20.90	21.57	3,897,120	+0.47(+2.23%)
Feb 25, 2005	20.77	21.22	20.71	21.10	2,092,669	+0.38(+1.85%)
Feb 24, 2005	20.23	20.84	20.15	20.72	1,664,258	+0.41(+2.03%)
Feb 23, 2005	20.23	20.53	20.01	20.31	1,636,804	+0.11(+0.52%)
Feb 22, 2005	20.39	20.58	20.16	20.20	1,805,541	-0.45(-2.18%)
Feb 18, 2005	20.61	20.73	20.21	20.65	1,548,957	+0.06(+0.28%)
Feb 17, 2005	20.73	20.93	20.43	20.59	2,179,544	-0.18(-0.88%)
Feb 16, 2005	20.76	20.98	20.63	20.77	1,878,773	-0.11(-0.50%)
Feb 15, 2005	20.28	21.17	20.27	20.88	2,970,375	+0.57(+2.78%)
Feb 14, 2005	20.51	20.61	20.21	20.31	2,254,136	-0.26(-1.26%)
Feb 11, 2005	20.61	20.73	20.32	20.57	1,797,569	-0.04(-0.19%)
Feb 10, 2005	20.75	21.04	20.33	20.61	1,536,451	-0.09(-0.42%)
Feb 09, 2005	21.04	21.08	20.32	20.70	2,211,374	-0.35(-1.68%)
Feb 08, 2005	21.00	21.22	20.71	21.05	1,886,823	+0.01(+0.05%)
Feb 07, 2005	21.20	21.24	20.92	21.04	1,320,192	-0.08(-0.36%)
Feb 04, 2005	20.86	21.21	20.72	21.12	1,794,281	+0.13(+0.64%)
Feb 03, 2005	21.10	21.31	20.70	20.99	1,782,882	-0.35(-1.66%)
Feb 02, 2005	21.13	21.52	20.94	21.34	2,059,862	+0.29(+1.37%)

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.