Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	42.14	42.27	41.81	42.00	101,372,096	-0.19(-0.45%)
Jan 30, 2006	42.18	42.32	42.07	42.19	53,942,672	+0.08(+0.19%)
Jan 27, 2006	41.81	42.39	41.74	42.11	110,830,416	+0.56(+1.35%)
Jan 26, 2006	41.50	41.69	41.23	41.55	112,729,672	+0.29(+0.70%)
Jan 25, 2006	41.64	41.67	41.08	41.26	99,828,320	-0.18(-0.43%)
Jan 24, 2006	41.39	41.70	41.31	41.44	77,956,960	+0.18(+0.44%)
Jan 23, 2006	41.37	41.45	41.08	41.26	111,406,592	+0.01(+0.02%)
Jan 20, 2006	42.44	42.49	41.15	41.25	188,657,488	-1.27(-2.99%)
Jan 19, 2006	42.40	42.82	42.29	42.52	111,100,160	+0.31(+0.73%)
Jan 18, 2006	42.04	42.46	42.02	42.21	122,267,728	-0.49(-1.15%)
Jan 17, 2006	42.66	42.79	42.50	42.70	78,043,416	-0.28(-0.65%)
Jan 13, 2006	42.94	43.05	42.73	42.98	64,584,760	-0.02(-0.05%)
Jan 12, 2006	43.16	43.29	42.85	43.00	82,429,104	-0.21(-0.49%)
Jan 11, 2006	43.02	43.31	42.87	43.21	100,769,080	+0.33(+0.77%)
Jan 10, 2006	42.64	42.92	42.55	42.88	84,404,584	+0.03(+0.07%)
Jan 09, 2006	42.66	42.92	42.52	42.85	80,773,704	+0.17(+0.40%)
Jan 06, 2006	42.26	42.70	42.06	42.68	110,082,520	+0.76(+1.81%)
Jan 05, 2006	41.75	42.00	41.71	41.92	77,672,072	+0.18(+0.43%)
Jan 04, 2006	41.41	41.74	41.32	41.74	92,780,152	+0.43(+1.04%)
Jan 03, 2006	40.65	41.49	40.16	41.31	109,351,696	+0.90(+2.22%)
Dec 30, 2005	40.55	40.58	40.36	40.41	60,051,340	-0.31(-0.76%)
Dec 29, 2005	41.03	41.12	40.65	40.72	47,305,524	-0.27(-0.66%)
Dec 28, 2005	41.06	41.23	40.87	40.99	50,315,300	-0.05(-0.12%)
Dec 27, 2005	41.52	41.68	40.97	41.04	55,669,200	-0.37(-0.88%)
Dec 23, 2005	41.51	41.59	41.30	41.40	37,990,440	+0.01(+0.01%)
Dec 22, 2005	41.11	41.46	40.98	41.40	59,149,688	+0.27(+0.65%)
Dec 21, 2005	41.02	41.41	40.95	41.13	68,931,056	+0.18(+0.44%)
Dec 20, 2005	40.95	41.15	40.75	40.95	70,253,632	+0.03(+0.07%)
Dec 19, 2005	41.68	41.71	40.90	40.92	75,415,032	-0.66(-1.59%)
Dec 16, 2005	41.87	41.94	41.55	41.58	63,742,340	-0.39(-0.93%)
Dec 15, 2005	42.00	42.07	41.61	41.97	72,614,176	+0.07(+0.17%)
Dec 14, 2005	41.95	42.10	41.71	41.90	73,566,552	-0.15(-0.35%)
Dec 13, 2005	41.82	42.21	41.76	42.05	76,596,096	+0.18(+0.43%)
Dec 12, 2005	41.87	41.94	41.68	41.87	44,869,980	+0.15(+0.36%)
Dec 09, 2005	41.57	41.77	41.38	41.72	56,527,344	+0.15(+0.37%)
Dec 08, 2005	41.96	42.00	41.27	41.56	112,038,808	-0.30(-0.71%)
Dec 07, 2005	42.01	42.03	41.63	41.86	83,863,208	-0.08(-0.18%)
Dec 06, 2005	42.03	42.31	41.90	41.94	81,492,016	+0.14(+0.33%)
Dec 05, 2005	42.05	42.06	41.63	41.80	61,570,704	-0.31(-0.73%)
Dec 02, 2005	41.93	42.13	41.87	42.11	72,914,384	+0.10(+0.24%)
Dec 01, 2005	41.51	42.05	41.50	42.01	91,904,088	+0.77(+1.86%)
Nov 30, 2005	41.43	41.49	41.19	41.24	88,022,896	-0.10(-0.25%)
Nov 29, 2005	41.76	41.85	41.34	41.34	76,742,128	-0.20(-0.47%)
Nov 28, 2005	41.97	42.00	41.50	41.54	74,709,976	-0.35(-0.84%)
Nov 25, 2005	41.84	41.94	41.73	41.89	22,930,184	+0.09(+0.22%)
Nov 23, 2005	41.73	42.02	41.71	41.80	64,098,604	+0.10(+0.24%)
Nov 22, 2005	41.46	41.87	41.36	41.70	88,818,096	+0.15(+0.36%)
Nov 21, 2005	41.40	41.58	41.24	41.55	69,729,936	+0.10(+0.24%)
Nov 18, 2005	41.52	41.65	41.03	41.45	108,817,240	+0.14(+0.35%)
Nov 17, 2005	40.91	41.32	40.85	41.31	94,433,512	+0.54(+1.32%)
Nov 16, 2005	40.65	40.78	40.46	40.77	65,906,808	+0.25(+0.61%)
Nov 15, 2005	40.73	40.90	40.38	40.52	79,525,848	-0.19(-0.48%)
Nov 14, 2005	40.77	40.86	40.60	40.71	53,650,520	+0.00(+0.01%)
Nov 11, 2005	40.77	40.92	40.68	40.71	80,106,632	+0.11(+0.27%)
Nov 10, 2005	40.18	40.69	39.92	40.60	120,715,032	+0.44(+1.10%)
Nov 09, 2005	40.12	40.33	40.03	40.16	72,455,616	+0.02(+0.05%)
Nov 08, 2005	40.06	40.35	39.99	40.14	78,843,904	+0.01(+0.02%)
Nov 07, 2005	40.20	40.29	39.95	40.13	65,361,056	+0.05(+0.12%)
Nov 04, 2005	39.99	40.23	39.84	40.08	100,940,456	+0.14(+0.35%)
Nov 03, 2005	39.74	40.09	39.68	39.94	137,041,392	+0.59(+1.51%)
Nov 02, 2005	38.73	39.46	38.71	39.35	101,530,112	+0.51(+1.31%)
Nov 01, 2005	38.76	39.01	38.71	38.84	73,600,656	-0.03(-0.08%)
Oct 31, 2005	38.43	39.05	38.42	38.87	115,423,096	+0.55(+1.43%)
Oct 28, 2005	38.17	38.39	37.92	38.32	95,361,176	+0.29(+0.77%)
Oct 27, 2005	38.78	38.80	38.03	38.03	135,411,840	-0.78(-2.01%)
Oct 26, 2005	38.96	39.27	38.76	38.81	90,023,488	-0.20(-0.51%)
Oct 25, 2005	39.08	39.19	38.77	39.01	86,952,624	-0.15(-0.38%)
Oct 24, 2005	38.71	39.18	38.47	39.16	111,777,320	+0.61(+1.58%)
Oct 21, 2005	38.70	38.86	38.33	38.55	110,048,800	+0.24(+0.64%)
Oct 20, 2005	38.71	38.85	38.10	38.31	132,634,064	-0.36(-0.94%)
Oct 19, 2005	37.74	38.67	37.61	38.67	132,912,960	+0.76(+2.00%)
Oct 18, 2005	38.15	38.18	37.91	37.91	88,087,976	-0.27(-0.71%)
Oct 17, 2005	38.06	38.19	37.82	38.18	64,089,620	+0.12(+0.32%)
Oct 14, 2005	37.87	38.07	37.64	38.06	131,468,192	+0.28(+0.74%)
Oct 13, 2005	37.47	37.91	37.33	37.78	138,570,672	+0.29(+0.78%)
Oct 12, 2005	37.75	38.06	37.43	37.49	146,121,200	-0.45(-1.19%)
Oct 11, 2005	38.21	38.24	37.80	37.94	114,749,456	-0.19(-0.50%)
Oct 10, 2005	38.29	38.46	38.06	38.13	64,029,808	-0.21(-0.55%)
Oct 07, 2005	38.41	38.57	38.18	38.34	91,122,552	+0.09(+0.24%)
Oct 06, 2005	38.73	38.86	37.92	38.25	160,931,424	-0.51(-1.32%)
Oct 05, 2005	39.31	39.34	38.76	38.76	96,031,360	-0.54(-1.37%)
Oct 04, 2005	39.60	39.88	39.30	39.30	76,877,440	-0.26(-0.66%)
Oct 03, 2005	39.54	39.75	39.51	39.56	81,691,016	+0.10(+0.25%)
Sep 30, 2005	39.15	39.48	39.13	39.46	79,251,664	+0.26(+0.66%)
Sep 29, 2005	38.63	39.21	38.45	39.20	117,640,384	+0.52(+1.34%)
Sep 28, 2005	38.77	38.95	38.56	38.68	72,049,696	+0.01(+0.03%)
Sep 27, 2005	38.80	38.90	38.51	38.67	64,093,352	-0.09(-0.23%)
Sep 26, 2005	38.97	39.03	38.55	38.76	69,328,512	+0.01(+0.03%)
Sep 23, 2005	38.75	38.88	38.41	38.75	70,159,848	+0.11(+0.28%)
Sep 22, 2005	38.64	38.73	38.24	38.64	118,768,496	+0.14(+0.36%)
Sep 21, 2005	38.82	38.87	38.47	38.50	111,134,408	-0.43(-1.10%)
Sep 20, 2005	39.16	39.54	38.81	38.93	115,509,688	-0.16(-0.41%)
Sep 19, 2005	39.32	39.38	38.91	39.09	73,393,008	-0.31(-0.79%)
Sep 16, 2005	39.25	39.46	39.11	39.40	71,041,632	+0.24(+0.61%)
Sep 15, 2005	39.26	39.34	39.05	39.16	80,476,184	-0.02(-0.05%)
Sep 14, 2005	39.65	39.68	39.15	39.18	98,671,600	-0.45(-1.14%)
Sep 13, 2005	39.68	39.91	39.54	39.63	66,133,792	-0.10(-0.25%)
Sep 12, 2005	39.63	39.86	39.58	39.73	51,670,036	+0.11(+0.28%)
Sep 09, 2005	39.41	39.69	39.31	39.62	75,333,240	+0.22(+0.56%)
Sep 08, 2005	39.29	39.57	39.27	39.40	73,511,144	-0.01(-0.02%)
Sep 07, 2005	39.30	39.48	39.21	39.41	57,407,832	+0.07(+0.18%)
Sep 06, 2005	38.93	39.41	38.90	39.34	78,080,920	+0.57(+1.47%)
Sep 02, 2005	38.99	39.03	38.74	38.77	53,183,936	-0.15(-0.39%)
Sep 01, 2005	38.98	39.15	38.78	38.92	74,873,552	-0.06(-0.15%)
Aug 31, 2005	38.64	39.01	38.48	38.98	93,393,808	+0.36(+0.93%)
Aug 30, 2005	38.56	38.66	38.32	38.62	87,302,856	-0.14(-0.36%)
Aug 29, 2005	38.26	38.85	38.26	38.76	74,929,056	+0.30(+0.78%)
Aug 26, 2005	38.53	38.60	38.27	38.46	63,635,596	-0.13(-0.33%)
Aug 25, 2005	38.56	38.69	38.49	38.59	52,326,616	+0.09(+0.23%)
Aug 24, 2005	38.65	39.18	38.46	38.50	94,987,640	-0.23(-0.59%)
Aug 23, 2005	38.84	38.92	38.61	38.73	57,487,124	-0.11(-0.28%)
Aug 22, 2005	38.88	39.18	38.60	38.84	88,104,232	+0.02(+0.05%)
Aug 19, 2005	38.89	39.00	38.79	38.82	52,024,288	-0.02(-0.06%)
Aug 18, 2005	38.87	39.10	38.77	38.84	72,559,400	-0.20(-0.50%)
Aug 17, 2005	38.92	39.17	38.79	39.04	75,598,504	+0.23(+0.59%)
Aug 16, 2005	39.30	39.33	38.74	38.81	94,718,104	-0.64(-1.61%)
Aug 15, 2005	39.14	39.63	39.08	39.45	63,045,184	+0.24(+0.60%)
Aug 12, 2005	39.12	39.32	38.97	39.21	86,406,600	-0.22(-0.56%)
Aug 11, 2005	39.13	39.54	39.10	39.43	93,358,080	+0.32(+0.82%)
Aug 10, 2005	39.55	39.69	38.97	39.11	104,389,168	-0.34(-0.86%)
Aug 09, 2005	39.37	39.59	39.31	39.45	63,892,144	+0.26(+0.66%)
Aug 08, 2005	39.52	39.61	39.14	39.19	64,624,448	-0.29(-0.73%)
Aug 05, 2005	39.61	39.79	39.43	39.48	71,245,192	-0.19(-0.49%)
Aug 04, 2005	39.88	39.94	39.57	39.67	72,050,360	-0.39(-0.97%)
Aug 03, 2005	39.91	40.13	39.88	40.06	61,969,628	-0.02(-0.05%)
Aug 02, 2005	39.70	40.14	39.65	40.08	79,698,000	+0.43(+1.08%)
Aug 01, 2005	39.64	39.83	39.52	39.65	59,822,740	+0.07(+0.19%)
Jul 29, 2005	39.87	39.92	39.52	39.58	74,757,576	-0.33(-0.84%)
Jul 28, 2005	39.75	39.92	39.64	39.91	67,113,648	+0.19(+0.48%)
Jul 27, 2005	39.43	39.76	39.23	39.72	83,609,312	+0.30(+0.76%)
Jul 26, 2005	39.39	39.53	39.19	39.42	69,615,600	+0.15(+0.38%)
Jul 25, 2005	39.46	39.63	39.20	39.27	51,988,544	-0.15(-0.38%)
Jul 22, 2005	39.47	39.59	39.22	39.42	71,711,696	-0.05(-0.13%)
Jul 21, 2005	39.56	39.69	39.21	39.47	127,783,184	+0.01(+0.03%)
Jul 20, 2005	38.93	39.57	38.90	39.46	91,675,320	+0.28(+0.71%)
Jul 19, 2005	38.91	39.20	38.84	39.18	78,648,504	+0.45(+1.15%)
Jul 18, 2005	38.77	38.89	38.69	38.73	59,061,828	-0.16(-0.40%)
Jul 15, 2005	38.84	39.00	38.65	38.89	67,726,816	+0.12(+0.31%)
Jul 14, 2005	38.66	38.88	38.52	38.77	103,192,360	+0.38(+0.99%)
Jul 13, 2005	38.32	38.43	38.17	38.39	72,521,440	+0.09(+0.23%)
Jul 12, 2005	38.12	38.46	38.01	38.30	86,095,080	+0.18(+0.47%)
Jul 11, 2005	37.87	38.16	37.80	38.12	96,387,080	+0.35(+0.93%)
Jul 08, 2005	37.08	37.81	36.99	37.77	101,462,768	+0.71(+1.92%)
Jul 07, 2005	36.58	37.09	36.55	37.06	120,192,720	+0.13(+0.35%)
Jul 06, 2005	37.03	37.28	36.86	36.93	79,293,152	-0.18(-0.49%)
Jul 05, 2005	36.63	37.19	36.60	37.11	79,288,600	+0.38(+1.05%)
Jul 01, 2005	36.86	37.00	36.68	36.73	55,292,700	-0.05(-0.15%)
Jun 30, 2005	37.14	37.21	36.75	36.78	87,840,208	-0.29(-0.78%)
Jun 29, 2005	37.25	37.26	36.97	37.07	71,556,728	-0.08(-0.22%)
Jun 28, 2005	36.95	37.26	36.90	37.15	73,370,672	+0.35(+0.95%)
Jun 27, 2005	36.95	37.06	36.70	36.80	72,881,400	-0.17(-0.46%)
Jun 24, 2005	37.38	37.41	36.96	36.97	142,325,696	-0.42(-1.12%)
Jun 23, 2005	37.87	38.18	37.33	37.39	122,215,832	-0.42(-1.11%)
Jun 22, 2005	38.00	38.10	37.63	37.81	75,439,056	-0.04(-0.11%)
Jun 21, 2005	37.84	38.01	37.70	37.85	97,904,888	-0.02(-0.05%)
Jun 20, 2005	37.72	38.08	37.58	37.87	68,094,224	+0.00(+0.00%)
Jun 17, 2005	38.11	38.21	37.75	37.87	89,154,160	-0.03(-0.08%)
Jun 16, 2005	37.74	38.00	37.66	37.90	90,487,328	+0.20(+0.53%)
Jun 15, 2005	37.83	37.87	37.25	37.70	104,014,000	+0.12(+0.32%)
Jun 14, 2005	37.69	37.84	37.50	37.58	62,758,912	-0.15(-0.40%)
Jun 13, 2005	37.48	37.95	37.46	37.73	82,356,928	+0.18(+0.49%)
Jun 10, 2005	37.90	37.90	37.38	37.55	85,999,744	-0.40(-1.06%)
Jun 09, 2005	37.66	38.06	37.50	37.95	99,408,616	+0.24(+0.64%)
Jun 08, 2005	37.90	37.95	37.56	37.71	79,248,880	-0.08(-0.21%)
Jun 07, 2005	38.15	38.47	37.74	37.79	109,616,376	-0.32(-0.84%)
Jun 06, 2005	38.12	38.19	37.96	38.11	53,072,352	+0.01(+0.03%)
Jun 03, 2005	38.63	38.64	38.02	38.10	97,061,344	-0.56(-1.45%)
Jun 02, 2005	38.33	38.66	38.30	38.66	76,136,624	+0.27(+0.70%)
Jun 01, 2005	38.03	38.68	38.02	38.39	110,968,296	+0.31(+0.81%)
May 31, 2005	38.19	38.24	37.92	38.08	75,281,472	-0.13(-0.34%)
May 27, 2005	38.14	38.25	38.02	38.21	50,111,400	+0.02(+0.05%)
May 26, 2005	37.98	38.27	37.98	38.19	84,087,864	+0.38(+1.01%)
May 25, 2005	37.84	37.88	37.59	37.81	76,490,880	-0.16(-0.42%)
May 24, 2005	37.76	38.00	37.70	37.97	100,988,400	+0.12(+0.32%)
May 23, 2005	37.66	37.99	37.60	37.85	93,084,800	+0.19(+0.50%)
May 20, 2005	37.45	37.69	37.35	37.66	66,707,776	+0.15(+0.39%)
May 19, 2005	37.29	37.52	37.20	37.51	93,998,432	+0.31(+0.84%)
May 18, 2005	36.80	37.36	36.71	37.20	128,146,704	+0.50(+1.36%)
May 17, 2005	36.35	36.74	36.21	36.70	91,708,896	+0.22(+0.59%)
May 16, 2005	36.24	36.54	36.13	36.48	79,136,960	+0.24(+0.67%)
May 13, 2005	35.99	36.47	35.89	36.24	133,310,016	+0.39(+1.09%)
May 12, 2005	36.00	36.20	35.66	35.85	116,671,464	-0.10(-0.28%)
May 11, 2005	35.82	36.03	35.30	35.95	132,052,984	+0.18(+0.51%)
May 10, 2005	35.86	35.96	35.62	35.77	77,475,648	-0.26(-0.73%)
May 09, 2005	35.87	36.06	35.66	36.03	66,371,704	+0.17(+0.48%)
May 06, 2005	35.97	36.02	35.72	35.86	77,397,624	+0.10(+0.27%)
May 05, 2005	35.75	35.92	35.53	35.76	79,625,224	+0.03(+0.09%)
May 04, 2005	35.29	35.83	35.24	35.73	90,934,888	+0.43(+1.21%)
May 03, 2005	35.05	35.60	35.03	35.30	104,075,336	+0.18(+0.51%)
May 02, 2005	35.10	35.26	34.89	35.12	68,205,392	+0.14(+0.40%)
Apr 29, 2005	35.00	35.06	34.35	34.98	144,508,384	+0.23(+0.66%)
Apr 28, 2005	34.92	35.15	34.72	34.75	98,661,336	-0.35(-1.00%)
Apr 27, 2005	34.87	35.25	34.73	35.10	112,639,752	+0.05(+0.14%)
Apr 26, 2005	35.29	35.70	35.04	35.05	108,099,464	-0.33(-0.92%)
Apr 25, 2005	35.30	35.46	35.15	35.38	72,220,032	+0.28(+0.81%)
Apr 22, 2005	35.45	35.47	34.82	35.09	115,150,752	-0.53(-1.49%)
Apr 21, 2005	35.09	35.71	34.96	35.62	125,000,944	+0.92(+2.64%)
Apr 20, 2005	35.21	35.29	34.59	34.70	140,457,360	-0.29(-0.82%)
Apr 19, 2005	35.02	35.10	34.75	34.99	97,511,448	+0.24(+0.69%)
Apr 18, 2005	34.73	35.10	34.64	34.75	110,713,824	+0.01(+0.03%)
Apr 15, 2005	35.24	35.37	34.68	34.74	170,274,400	-0.81(-2.28%)
Apr 14, 2005	36.06	36.10	35.50	35.55	158,933,968	-0.51(-1.41%)
Apr 13, 2005	36.56	36.60	35.98	36.06	109,071,064	-0.60(-1.64%)
Apr 12, 2005	36.44	36.74	35.91	36.66	145,341,312	+0.18(+0.49%)
Apr 11, 2005	36.75	36.78	36.40	36.48	71,096,976	-0.16(-0.44%)
Apr 08, 2005	37.00	37.07	36.60	36.64	92,409,840	-0.30(-0.81%)
Apr 07, 2005	36.53	36.95	36.51	36.94	88,708,928	+0.44(+1.21%)
Apr 06, 2005	36.66	36.91	36.42	36.50	82,219,312	-0.06(-0.16%)
Apr 05, 2005	36.50	36.67	36.41	36.56	66,463,064	+0.10(+0.27%)
Apr 04, 2005	36.25	36.60	36.03	36.46	100,153,712	+0.26(+0.72%)
Apr 01, 2005	36.82	36.88	36.13	36.20	143,876,880	-0.37(-1.01%)
Mar 31, 2005	36.73	36.75	36.44	36.57	86,651,192	-0.16(-0.44%)
Mar 30, 2005	36.23	36.78	36.22	36.73	115,019,584	+0.68(+1.89%)
Mar 29, 2005	36.26	36.58	35.94	36.05	119,633,328	-0.29(-0.80%)
Mar 28, 2005	36.41	36.61	36.31	36.34	59,773,984	+0.07(+0.19%)
Mar 24, 2005	36.39	36.65	36.27	36.27	77,711,688	+0.01(+0.03%)
Mar 23, 2005	36.09	36.49	36.07	36.26	97,523,976	+0.13(+0.36%)
Mar 22, 2005	36.63	36.75	36.11	36.13	114,134,328	-0.45(-1.23%)
Mar 21, 2005	36.60	36.75	36.25	36.58	92,838,632	+0.07(+0.19%)
Mar 18, 2005	36.75	36.78	36.35	36.51	109,185,280	-0.20(-0.54%)
Mar 17, 2005	36.61	36.89	36.54	36.71	101,801,136	+0.09(+0.26%)
Mar 16, 2005	36.91	37.18	36.53	36.62	159,757,440	-0.42(-1.15%)
Mar 15, 2005	37.44	37.48	36.99	37.04	93,917,512	-0.30(-0.80%)
Mar 14, 2005	37.24	37.36	37.03	37.34	71,522,296	+0.17(+0.46%)
Mar 11, 2005	37.69	37.82	37.02	37.17	102,865,408	-0.35(-0.93%)
Mar 10, 2005	37.61	37.67	37.08	37.52	98,047,624	-0.05(-0.13%)
Mar 09, 2005	37.67	37.93	37.47	37.57	98,186,648	-0.11(-0.29%)
Mar 08, 2005	37.97	38.21	37.65	37.68	89,618,528	-0.38(-1.00%)
Mar 07, 2005	37.60	38.29	37.56	38.06	94,886,352	+0.54(+1.44%)
Mar 04, 2005	37.59	37.75	37.40	37.52	86,649,864	+0.22(+0.59%)
Mar 03, 2005	37.71	37.73	37.02	37.30	90,101,320	-0.31(-0.82%)
Mar 02, 2005	37.42	38.02	37.36	37.61	107,985,176	-0.02(-0.05%)
Mar 01, 2005	37.37	37.70	37.33	37.63	79,293,544	+0.41(+1.10%)
Feb 28, 2005	37.46	37.60	36.92	37.22	96,018,832	-0.40(-1.06%)
Feb 25, 2005	37.38	37.70	37.29	37.62	80,143,672	+0.21(+0.56%)
Feb 24, 2005	36.85	37.44	36.76	37.41	99,841,024	+0.47(+1.27%)
Feb 23, 2005	37.04	37.07	36.70	36.94	95,421,040	+0.05(+0.14%)
Feb 22, 2005	37.03	37.55	36.79	36.89	122,634,976	-0.46(-1.23%)
Feb 18, 2005	37.48	37.57	37.26	37.35	69,387,152	-0.12(-0.32%)
Feb 17, 2005	38.05	38.14	37.43	37.47	116,323,032	-0.51(-1.34%)
Feb 16, 2005	38.03	38.16	37.83	37.98	80,616,376	-0.14(-0.37%)
Feb 15, 2005	37.90	38.48	37.82	38.12	133,285,712	+0.25(+0.66%)
Feb 14, 2005	37.70	37.94	37.69	37.87	55,056,968	+0.17(+0.45%)
Feb 11, 2005	37.03	37.85	36.93	37.70	108,768,904	+0.55(+1.48%)
Feb 10, 2005	37.26	37.32	36.88	37.15	110,426,552	+0.04(+0.11%)
Feb 09, 2005	37.77	37.80	37.06	37.11	93,432,520	-0.63(-1.67%)
Feb 08, 2005	37.66	38.01	37.62	37.74	73,225,168	+0.07(+0.18%)
Feb 07, 2005	37.80	37.91	37.52	37.67	71,633,080	-0.08(-0.20%)
Feb 04, 2005	37.15	37.82	37.15	37.75	99,370,376	+0.60(+1.60%)
Feb 03, 2005	37.38	37.41	37.00	37.15	90,926,344	-0.43(-1.13%)
Feb 02, 2005	37.64	37.73	37.31	37.58	101,908,624	+0.06(+0.16%)

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.