Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	48.61	49.57	48.53	49.39	10,442,279	+0.45(+0.93%)
Jul 28, 2006	49.37	49.45	48.73	48.93	10,384,334	-0.15(-0.30%)
Jul 27, 2006	49.62	49.92	48.55	49.08	10,439,211	-0.23(-0.47%)
Jul 26, 2006	48.28	49.68	47.87	49.32	20,297,236	+1.26(+2.62%)
Jul 25, 2006	47.18	48.18	47.11	48.05	13,243,317	+0.68(+1.44%)
Jul 24, 2006	46.91	47.67	46.69	47.37	13,381,590	+0.51(+1.09%)
Jul 21, 2006	46.61	47.64	46.35	46.86	29,849,220	+1.58(+3.49%)
Jul 20, 2006	45.48	46.11	45.27	45.28	14,197,546	-0.45(-0.99%)
Jul 19, 2006	45.65	46.31	45.42	45.74	17,172,768	+0.27(+0.59%)
Jul 18, 2006	45.64	45.78	45.00	45.47	11,373,109	-0.27(-0.59%)
Jul 17, 2006	45.38	46.17	45.37	45.74	7,857,723	+0.15(+0.33%)
Jul 14, 2006	46.33	46.51	45.50	45.59	11,957,200	-0.89(-1.92%)
Jul 13, 2006	46.95	47.13	46.48	46.48	10,929,267	-0.43(-0.92%)
Jul 12, 2006	47.32	47.54	46.86	46.91	7,256,303	-0.35(-0.73%)
Jul 11, 2006	47.27	47.68	46.89	47.26	8,271,645	+0.08(+0.17%)
Jul 10, 2006	47.16	47.61	46.90	47.18	7,195,937	+0.15(+0.32%)
Jul 07, 2006	46.90	47.59	46.74	47.03	12,183,057	+0.32(+0.68%)
Jul 06, 2006	46.57	47.08	46.47	46.72	7,791,942	+0.32(+0.69%)
Jul 05, 2006	46.14	46.72	46.11	46.40	8,806,933	-0.21(-0.46%)
Jul 03, 2006	46.61	46.78	46.45	46.61	3,055,146	+0.40(+0.86%)
Jun 30, 2006	46.23	46.91	45.98	46.21	16,899,340	+0.09(+0.20%)
Jun 29, 2006	45.33	46.16	45.26	46.12	13,295,471	+0.82(+1.81%)
Jun 28, 2006	45.31	45.80	45.16	45.30	7,378,373	-0.03(-0.06%)
Jun 27, 2006	45.59	45.89	45.29	45.33	12,094,572	-0.62(-1.34%)
Jun 26, 2006	45.97	46.08	45.61	45.94	5,364,316	-0.06(-0.12%)
Jun 23, 2006	45.80	46.46	45.70	46.00	7,278,896	-0.03(-0.06%)
Jun 22, 2006	46.36	46.45	45.72	46.03	8,108,129	-0.42(-0.90%)
Jun 21, 2006	45.99	46.80	45.87	46.45	10,294,224	+0.43(+0.92%)
Jun 20, 2006	46.52	46.60	45.89	46.02	12,134,468	-0.56(-1.20%)
Jun 19, 2006	47.53	47.58	46.34	46.58	12,604,607	-0.76(-1.60%)
Jun 16, 2006	47.54	47.91	47.30	47.34	23,522,626	-0.44(-0.92%)
Jun 15, 2006	47.75	47.88	47.24	47.78	13,902,743	+0.06(+0.13%)
Jun 14, 2006	47.36	47.91	47.06	47.71	15,369,567	+0.29(+0.61%)
Jun 13, 2006	47.45	48.22	47.20	47.42	16,518,707	+0.04(+0.07%)
Jun 12, 2006	47.80	48.25	47.37	47.39	11,601,633	-0.53(-1.11%)
Jun 09, 2006	48.35	48.73	47.91	47.92	8,402,004	-0.55(-1.13%)
Jun 08, 2006	47.56	48.85	47.33	48.47	16,838,208	+0.85(+1.79%)
Jun 07, 2006	47.96	48.27	47.54	47.62	9,542,720	-0.28(-0.59%)
Jun 06, 2006	47.82	48.08	47.37	47.90	11,911,182	+0.09(+0.19%)
Jun 05, 2006	48.64	48.91	47.67	47.81	12,271,673	-1.20(-2.46%)
Jun 02, 2006	48.72	49.20	48.18	49.01	11,794,629	+0.28(+0.57%)
Jun 01, 2006	47.86	48.81	47.78	48.73	12,218,100	+0.85(+1.78%)
May 31, 2006	47.54	48.05	47.33	47.88	15,779,582	+0.54(+1.14%)
May 30, 2006	48.35	48.42	47.35	47.35	11,643,425	-1.40(-2.88%)
May 26, 2006	48.22	48.75	48.14	48.75	8,695,333	+0.46(+0.95%)
May 25, 2006	48.35	48.39	47.82	48.29	9,932,908	+0.06(+0.13%)
May 24, 2006	47.47	48.39	46.96	48.22	14,430,865	+0.86(+1.82%)
May 23, 2006	48.31	48.53	47.36	47.36	12,109,954	-0.67(-1.39%)
May 22, 2006	48.07	48.59	47.81	48.03	14,487,412	+0.07(+0.15%)
May 19, 2006	47.51	48.16	47.41	47.96	15,749,863	+0.42(+0.88%)
May 18, 2006	48.40	48.78	47.41	47.54	13,013,377	-0.90(-1.86%)
May 17, 2006	48.79	49.31	48.27	48.44	10,884,309	-0.72(-1.47%)
May 16, 2006	49.16	49.50	48.92	49.16	8,493,298	-0.31(-0.63%)
May 15, 2006	48.25	49.53	48.18	49.47	18,501,038	+1.22(+2.53%)
May 12, 2006	47.67	48.46	47.43	48.25	14,616,793	+0.59(+1.23%)
May 11, 2006	47.96	48.13	47.39	47.67	10,930,928	-0.18(-0.38%)
May 10, 2006	48.00	48.57	47.76	47.85	9,419,450	-0.26(-0.53%)
May 09, 2006	48.44	48.56	47.61	48.10	8,585,968	-0.11(-0.22%)
May 08, 2006	47.50	48.43	47.45	48.21	12,581,828	+0.67(+1.40%)
May 05, 2006	47.76	47.98	47.33	47.54	11,438,094	+0.11(+0.24%)
May 04, 2006	47.26	47.78	47.19	47.43	11,128,950	+0.40(+0.84%)
May 03, 2006	46.63	47.36	46.55	47.03	9,847,957	+0.28(+0.61%)
May 02, 2006	47.33	47.59	46.15	46.75	15,881,575	-0.62(-1.30%)
May 01, 2006	48.12	48.18	47.18	47.37	10,177,994	-0.60(-1.24%)
Apr 28, 2006	47.84	48.10	47.42	47.96	9,571,756	+0.23(+0.49%)
Apr 27, 2006	47.16	48.16	47.03	47.73	15,741,556	+0.63(+1.34%)
Apr 26, 2006	47.12	47.44	46.83	47.10	12,780,253	-0.05(-0.11%)
Apr 25, 2006	47.19	47.31	46.79	47.15	12,965,627	-0.13(-0.27%)
Apr 24, 2006	47.33	47.67	46.75	47.28	18,930,574	-0.06(-0.13%)
Apr 21, 2006	48.54	48.90	47.18	47.34	24,819,644	-1.20(-2.47%)
Apr 20, 2006	48.20	48.89	47.23	48.54	21,206,640	+0.15(+0.31%)
Apr 19, 2006	49.15	49.34	47.79	48.39	31,934,926	-1.89(-3.76%)
Apr 18, 2006	49.32	50.44	49.31	50.28	14,764,186	+0.96(+1.95%)
Apr 17, 2006	49.59	49.96	48.95	49.32	13,284,430	-0.33(-0.66%)
Apr 13, 2006	49.49	49.74	49.28	49.64	10,639,787	+0.07(+0.14%)
Apr 12, 2006	49.76	50.29	49.26	49.57	11,868,419	-0.19(-0.38%)
Apr 11, 2006	50.26	50.34	49.22	49.76	12,069,197	-0.35(-0.71%)
Apr 10, 2006	50.55	50.68	49.83	50.12	8,658,165	-0.21(-0.41%)
Apr 07, 2006	51.21	51.36	50.02	50.32	11,643,315	-0.58(-1.14%)
Apr 06, 2006	51.41	51.80	50.59	50.90	13,603,567	-0.72(-1.39%)
Apr 05, 2006	51.08	51.77	50.94	51.62	18,174,442	+0.60(+1.17%)
Apr 04, 2006	50.90	51.21	50.73	51.02	13,620,980	+0.10(+0.19%)
Apr 03, 2006	52.04	52.07	50.78	50.92	14,691,408	-0.62(-1.20%)
Mar 31, 2006	51.64	51.97	51.48	51.54	12,452,334	+0.09(+0.18%)
Mar 30, 2006	51.12	51.94	51.09	51.45	10,760,704	+0.43(+0.83%)
Mar 29, 2006	51.46	51.82	50.87	51.02	9,441,633	-0.42(-0.81%)
Mar 28, 2006	52.02	52.30	51.19	51.44	13,125,575	-0.35(-0.67%)
Mar 27, 2006	51.54	51.97	51.19	51.79	8,222,051	-0.06(-0.11%)
Mar 24, 2006	51.41	52.12	51.33	51.85	6,479,316	+0.27(+0.52%)
Mar 23, 2006	51.15	51.63	50.87	51.58	7,715,757	+0.26(+0.51%)
Mar 22, 2006	50.78	51.53	50.55	51.31	9,440,627	+0.33(+0.64%)
Mar 21, 2006	51.74	51.78	50.69	50.99	12,282,671	-0.62(-1.21%)
Mar 20, 2006	51.97	52.04	51.27	51.61	8,724,830	-0.28(-0.55%)
Mar 17, 2006	52.21	52.31	51.38	51.89	27,809,558	-0.42(-0.80%)
Mar 16, 2006	52.80	52.93	52.18	52.31	12,593,532	-0.74(-1.40%)
Mar 15, 2006	53.17	53.47	52.70	53.06	7,410,778	-0.09(-0.16%)
Mar 14, 2006	52.05	53.18	51.94	53.14	11,998,552	+1.01(+1.93%)
Mar 13, 2006	52.25	52.38	51.92	52.14	8,470,872	+0.07(+0.14%)
Mar 10, 2006	51.89	52.28	51.59	52.06	10,656,231	-0.06(-0.12%)
Mar 09, 2006	52.59	52.74	52.13	52.13	9,875,775	-0.44(-0.84%)
Mar 08, 2006	51.99	52.91	51.91	52.57	9,547,200	+0.29(+0.56%)
Mar 07, 2006	52.18	52.60	51.94	52.28	9,458,811	+0.11(+0.22%)
Mar 06, 2006	53.37	53.49	52.11	52.16	8,246,679	-1.25(-2.33%)
Mar 03, 2006	54.06	54.47	53.39	53.41	9,848,530	-0.77(-1.41%)
Mar 02, 2006	53.67	54.22	53.50	54.18	8,364,275	+0.30(+0.55%)
Mar 01, 2006	53.62	54.09	53.08	53.88	9,084,049	+0.40(+0.76%)
Feb 28, 2006	53.47	53.70	53.09	53.47	9,979,452	+0.00(+0.00%)
Feb 27, 2006	52.93	53.82	52.92	53.47	10,916,010	+0.52(+0.98%)
Feb 24, 2006	52.78	53.04	52.62	52.96	9,787,410	+0.04(+0.08%)
Feb 23, 2006	53.18	53.22	52.65	52.91	10,469,383	-0.28(-0.52%)
Feb 22, 2006	53.01	53.47	52.77	53.19	10,226,481	+0.39(+0.74%)
Feb 21, 2006	53.28	53.56	52.61	52.80	14,297,849	-0.26(-0.48%)
Feb 17, 2006	52.40	53.10	52.36	53.06	13,290,769	+0.65(+1.24%)
Feb 16, 2006	51.87	52.46	51.58	52.40	17,572,640	+0.71(+1.37%)
Feb 15, 2006	50.96	52.07	50.96	51.70	133,948,624	+0.74(+1.45%)
Feb 14, 2006	51.00	51.38	50.90	50.96	19,111,774	+0.56(+1.11%)
Feb 13, 2006	50.62	50.78	49.93	50.40	8,349,913	-0.22(-0.43%)
Feb 10, 2006	50.46	50.95	49.61	50.62	10,641,510	+0.31(+0.62%)
Feb 09, 2006	51.04	51.27	50.15	50.31	15,863,130	-0.74(-1.44%)
Feb 08, 2006	51.65	51.81	50.61	51.04	11,076,853	-0.63(-1.22%)
Feb 07, 2006	52.03	52.23	51.03	51.67	12,428,008	-0.40(-0.76%)
Feb 06, 2006	52.72	52.85	52.00	52.07	8,774,920	-0.79(-1.50%)
Feb 03, 2006	52.79	53.21	52.26	52.87	9,660,678	-0.03(-0.05%)
Feb 02, 2006	54.04	54.16	52.67	52.89	13,540,001	-1.08(-2.01%)
Feb 01, 2006	56.68	56.70	53.55	53.98	48,689,012	+2.34(+4.53%)
Jan 31, 2006	51.36	51.85	50.84	51.64	14,793,564	+0.40(+0.79%)
Jan 30, 2006	50.83	51.96	50.82	51.24	22,523,066	+0.72(+1.42%)
Jan 27, 2006	50.68	50.90	50.05	50.52	30,602,378	-0.42(-0.82%)
Jan 26, 2006	53.47	53.08	50.61	50.94	48,494,608	-2.53(-4.73%)
Jan 25, 2006	53.61	54.03	53.11	53.47	11,716,903	+0.38(+0.71%)
Jan 24, 2006	53.28	53.74	53.01	53.09	13,093,301	+0.03(+0.05%)
Jan 23, 2006	53.82	53.84	52.09	53.06	22,919,522	-0.55(-1.03%)
Jan 20, 2006	55.58	55.89	53.48	53.62	13,704,393	-1.92(-3.46%)
Jan 19, 2006	55.76	55.76	54.83	55.54	9,802,745	-0.31(-0.56%)
Jan 18, 2006	55.47	56.07	55.03	55.85	9,881,304	+0.43(+0.78%)
Jan 17, 2006	54.81	55.54	54.62	55.42	6,732,443	+0.44(+0.80%)
Jan 13, 2006	54.88	55.62	54.64	54.98	8,593,973	+0.28(+0.52%)
Jan 12, 2006	54.81	54.91	53.99	54.69	11,107,201	-0.43(-0.78%)
Jan 11, 2006	55.05	55.66	54.81	55.13	10,298,498	-0.12(-0.22%)
Jan 10, 2006	55.69	55.93	54.98	55.25	11,155,195	-0.71(-1.27%)
Jan 09, 2006	55.43	56.03	55.34	55.95	11,640,337	+0.62(+1.13%)
Jan 06, 2006	56.18	56.48	55.18	55.33	12,219,539	-0.51(-0.91%)
Jan 05, 2006	56.61	56.93	55.78	55.84	10,000,080	-0.82(-1.45%)
Jan 04, 2006	56.81	57.03	56.34	56.66	9,824,979	-0.27(-0.47%)
Jan 03, 2006	56.22	57.56	55.33	56.93	12,865,103	+1.06(+1.90%)
Dec 30, 2005	55.68	56.22	55.50	55.87	6,149,294	-0.11(-0.20%)
Dec 29, 2005	56.56	56.68	55.53	55.98	6,702,074	-0.48(-0.85%)
Dec 28, 2005	57.00	57.26	56.45	56.46	6,014,177	-0.40(-0.71%)
Dec 27, 2005	57.38	57.73	56.76	56.87	6,022,364	-0.43(-0.74%)
Dec 23, 2005	57.28	57.56	56.76	57.29	5,240,114	-0.16(-0.27%)
Dec 22, 2005	56.18	57.60	56.16	57.45	8,564,939	+1.42(+2.53%)
Dec 21, 2005	55.93	56.28	55.38	56.03	7,190,986	+0.43(+0.78%)
Dec 20, 2005	54.89	56.13	54.70	55.60	9,945,544	+0.60(+1.09%)
Dec 19, 2005	56.18	56.25	54.93	55.00	11,515,377	-0.96(-1.72%)
Dec 16, 2005	56.49	56.75	55.68	55.96	18,196,610	-1.03(-1.80%)
Dec 15, 2005	54.40	57.05	55.68	56.99	16,005,165	+2.59(+4.77%)
Dec 14, 2005	55.05	55.17	54.34	54.40	12,356,677	-0.48(-0.88%)
Dec 13, 2005	54.95	55.17	54.48	54.88	11,612,904	+0.00(+0.00%)
Dec 12, 2005	55.81	55.94	54.56	54.88	8,608,569	-0.65(-1.17%)
Dec 09, 2005	56.43	56.49	55.42	55.53	7,561,347	-0.95(-1.68%)
Dec 08, 2005	55.92	56.61	55.39	56.48	9,164,597	+0.50(+0.90%)
Dec 07, 2005	56.44	57.33	55.46	55.98	10,354,476	-0.55(-0.97%)
Dec 06, 2005	57.11	57.39	56.44	56.52	6,798,475	-0.64(-1.13%)
Dec 05, 2005	57.10	57.26	56.43	57.17	7,069,639	-0.06(-0.11%)
Dec 02, 2005	57.40	57.47	56.39	57.23	8,137,729	-0.61(-1.05%)
Dec 01, 2005	57.95	58.15	57.24	57.84	8,261,888	+0.50(+0.88%)
Nov 30, 2005	57.48	57.90	57.14	57.34	9,041,218	-0.07(-0.12%)
Nov 29, 2005	57.94	58.26	57.39	57.41	6,889,286	-0.21(-0.37%)
Nov 28, 2005	58.36	58.41	57.40	57.62	9,036,839	-1.03(-1.76%)
Nov 25, 2005	58.67	58.82	58.19	58.65	2,485,125	-0.02(-0.04%)
Nov 23, 2005	59.26	59.31	58.59	58.67	6,678,887	-0.74(-1.24%)
Nov 22, 2005	59.47	59.86	59.26	59.41	9,260,135	-0.40(-0.66%)
Nov 21, 2005	59.00	59.86	58.55	59.81	7,742,498	+0.85(+1.44%)
Nov 18, 2005	59.37	59.76	58.52	58.96	13,880,026	+0.10(+0.17%)
Nov 17, 2005	57.78	58.87	57.38	58.86	10,003,832	+1.30(+2.25%)
Nov 16, 2005	57.75	58.02	57.12	57.56	8,356,096	-0.28(-0.49%)
Nov 15, 2005	57.95	58.68	57.60	57.85	10,490,042	+0.00(+0.00%)
Nov 14, 2005	57.21	58.16	57.07	57.85	8,790,505	+0.39(+0.68%)
Nov 11, 2005	57.92	58.15	57.29	57.46	8,020,665	-0.50(-0.87%)
Nov 10, 2005	57.09	58.19	56.54	57.96	11,556,628	+1.13(+1.98%)
Nov 09, 2005	56.68	57.29	56.50	56.83	9,657,246	+0.30(+0.53%)
Nov 08, 2005	56.64	57.46	56.28	56.54	10,807,418	-0.06(-0.11%)
Nov 07, 2005	56.40	56.96	55.95	56.60	10,610,247	+0.50(+0.88%)
Nov 04, 2005	54.99	56.54	54.93	56.10	14,280,867	+1.19(+2.17%)
Nov 03, 2005	53.70	55.03	53.31	54.91	17,449,998	+2.56(+4.89%)
Nov 02, 2005	53.34	54.08	52.31	52.36	12,491,417	-0.98(-1.85%)
Nov 01, 2005	53.31	53.69	52.89	53.34	8,386,457	-0.23(-0.44%)
Oct 31, 2005	53.81	54.13	53.15	53.57	12,165,087	-0.11(-0.21%)
Oct 28, 2005	52.56	53.80	52.48	53.69	11,327,432	+1.58(+3.03%)
Oct 27, 2005	53.33	53.49	52.11	52.11	8,574,106	-1.17(-2.19%)
Oct 26, 2005	53.65	54.23	53.12	53.28	10,703,658	-0.56(-1.04%)
Oct 25, 2005	53.38	53.88	52.89	53.84	10,062,317	+0.48(+0.90%)
Oct 24, 2005	52.54	53.35	52.06	53.35	13,253,319	+1.37(+2.64%)
Oct 21, 2005	52.74	52.90	51.81	51.98	16,591,481	-0.52(-0.99%)
Oct 20, 2005	53.26	53.67	52.02	52.50	24,980,656	-2.83(-5.11%)
Oct 19, 2005	53.84	55.32	53.46	55.32	17,095,326	+1.57(+2.93%)
Oct 18, 2005	53.64	54.75	53.56	53.75	11,834,811	+0.33(+0.62%)
Oct 17, 2005	53.22	53.61	52.60	53.42	13,437,733	-0.25(-0.46%)
Oct 14, 2005	53.96	54.30	53.50	53.67	10,490,614	-0.05(-0.09%)
Oct 13, 2005	52.42	54.03	52.08	53.72	17,912,216	+0.74(+1.40%)
Oct 12, 2005	54.18	54.20	52.79	52.97	13,397,184	-1.11(-2.06%)
Oct 11, 2005	55.31	55.56	53.91	54.08	13,511,616	-0.26(-0.47%)
Oct 10, 2005	54.79	55.24	54.15	54.34	8,507,591	-0.23(-0.42%)
Oct 07, 2005	54.18	54.70	53.56	54.57	12,383,868	+0.75(+1.40%)
Oct 06, 2005	55.20	55.26	52.80	53.81	27,668,180	-1.45(-2.63%)
Oct 05, 2005	57.02	57.07	55.27	55.27	9,505,288	-1.48(-2.61%)
Oct 04, 2005	56.47	58.02	56.39	56.75	11,353,853	+0.34(+0.60%)
Oct 03, 2005	56.42	57.00	56.12	56.41	11,308,181	-0.04(-0.06%)
Sep 30, 2005	56.41	56.62	55.42	56.44	12,510,841	-0.07(-0.13%)
Sep 29, 2005	56.61	56.92	56.18	56.51	10,604,922	-0.04(-0.06%)
Sep 28, 2005	56.85	57.21	56.15	56.55	12,815,254	-0.11(-0.19%)
Sep 27, 2005	58.34	58.34	56.54	56.66	17,273,900	-1.47(-2.54%)
Sep 26, 2005	59.07	59.72	57.53	58.13	15,259,499	-0.88(-1.49%)
Sep 23, 2005	59.01	59.70	58.92	59.01	10,418,694	-0.50(-0.85%)
Sep 22, 2005	59.51	60.18	59.00	59.51	9,567,786	-0.25(-0.41%)
Sep 21, 2005	60.45	60.91	59.60	59.76	13,050,186	-0.45(-0.74%)
Sep 20, 2005	61.00	61.58	59.69	60.20	12,191,410	-0.84(-1.38%)
Sep 19, 2005	60.15	61.31	60.05	61.05	15,312,603	+0.93(+1.54%)
Sep 16, 2005	59.45	60.23	59.01	60.12	15,723,947	+0.91(+1.53%)
Sep 15, 2005	59.23	59.94	58.99	59.21	13,006,462	+0.86(+1.47%)
Sep 14, 2005	58.67	59.35	58.31	58.36	8,561,960	-0.28(-0.48%)
Sep 13, 2005	59.16	59.58	58.62	58.64	11,324,621	-0.43(-0.72%)
Sep 12, 2005	60.01	60.54	59.05	59.06	15,377,342	-0.81(-1.35%)
Sep 09, 2005	58.43	60.20	58.33	59.87	17,716,290	+1.57(+2.70%)
Sep 08, 2005	57.51	59.33	57.47	58.30	12,181,782	+0.45(+0.77%)
Sep 07, 2005	58.34	58.39	57.68	57.85	7,819,746	-0.51(-0.87%)
Sep 06, 2005	57.08	58.40	57.03	58.36	11,114,757	+1.45(+2.55%)
Sep 02, 2005	56.94	57.14	56.54	56.91	5,510,548	+0.18(+0.32%)
Sep 01, 2005	56.42	57.21	56.40	56.73	8,551,736	+0.12(+0.21%)
Aug 31, 2005	56.77	57.10	56.22	56.61	11,089,186	-0.18(-0.32%)
Aug 30, 2005	56.57	57.02	56.24	56.79	9,457,353	+0.05(+0.09%)
Aug 29, 2005	55.51	56.83	55.35	56.74	8,813,189	+1.00(+1.79%)
Aug 26, 2005	56.17	56.29	55.61	55.74	5,624,128	-0.64(-1.13%)
Aug 25, 2005	56.00	56.53	55.84	56.38	6,345,912	+0.60(+1.07%)
Aug 24, 2005	55.71	56.66	55.56	55.78	8,799,783	-0.06(-0.10%)
Aug 23, 2005	55.94	56.27	55.32	55.84	7,308,872	-0.26(-0.47%)
Aug 22, 2005	56.24	56.63	55.72	56.10	8,459,897	-0.33(-0.59%)
Aug 19, 2005	56.48	56.53	56.25	56.44	7,067,089	+0.06(+0.11%)
Aug 18, 2005	55.83	56.68	55.33	56.37	10,212,287	+0.40(+0.72%)
Aug 17, 2005	56.43	56.75	55.97	55.97	7,661,240	-0.36(-0.64%)
Aug 16, 2005	56.80	57.63	56.32	56.33	8,197,010	-0.77(-1.34%)
Aug 15, 2005	57.00	57.49	56.57	57.09	6,809,459	+0.12(+0.21%)
Aug 12, 2005	56.93	57.48	56.51	56.97	7,347,664	-0.30(-0.52%)
Aug 11, 2005	56.45	57.39	56.25	57.27	11,723,435	+0.96(+1.71%)
Aug 10, 2005	56.83	57.09	56.28	56.31	12,064,777	-0.48(-0.85%)
Aug 09, 2005	55.99	56.85	55.81	56.79	18,903,596	-0.17(-0.30%)
Aug 08, 2005	58.05	58.38	56.71	56.96	12,836,267	-1.06(-1.82%)
Aug 05, 2005	58.38	58.87	57.65	58.02	8,696,817	-0.56(-0.96%)
Aug 04, 2005	59.08	59.31	58.14	58.58	13,182,331	-0.94(-1.57%)
Aug 03, 2005	58.33	59.52	58.11	59.51	13,943,770	+0.97(+1.66%)
Aug 02, 2005	57.85	58.79	57.79	58.54	12,784,627	+0.71(+1.23%)

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.