Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.96	30.15	29.79	29.85	12,439,096	-0.32(-1.06%)
Dec 29, 2005	30.25	30.58	30.09	30.17	11,434,165	-0.08(-0.25%)
Dec 28, 2005	30.30	30.56	30.17	30.25	10,396,373	+0.01(+0.02%)
Dec 27, 2005	30.68	30.96	30.08	30.24	12,531,434	-0.52(-1.69%)
Dec 23, 2005	31.03	31.08	30.67	30.76	7,750,584	+0.00(+0.00%)
Dec 22, 2005	30.66	30.87	30.21	30.76	14,095,465	+0.28(+0.91%)
Dec 21, 2005	30.64	31.08	30.32	30.49	16,041,718	-0.07(-0.23%)
Dec 20, 2005	30.32	31.05	30.28	30.55	23,012,794	+0.28(+0.92%)
Dec 19, 2005	31.48	31.54	30.25	30.28	20,995,306	-0.87(-2.80%)
Dec 16, 2005	31.62	31.98	31.11	31.15	38,461,132	-0.55(-1.73%)
Dec 15, 2005	32.04	32.28	31.50	31.70	15,903,802	-0.34(-1.06%)
Dec 14, 2005	31.70	32.29	31.63	32.04	21,800,014	+0.27(+0.85%)
Dec 13, 2005	31.32	32.04	31.31	31.77	21,494,670	+0.44(+1.42%)
Dec 12, 2005	30.80	31.39	30.79	31.32	13,439,287	+0.52(+1.69%)
Dec 09, 2005	30.85	31.05	30.54	30.80	14,454,507	+0.17(+0.54%)
Dec 08, 2005	31.61	31.78	30.46	30.64	30,923,984	-0.55(-1.76%)
Dec 07, 2005	30.94	31.29	30.87	31.19	12,711,387	+0.18(+0.58%)
Dec 06, 2005	30.98	31.41	30.81	31.00	15,934,900	+0.17(+0.56%)
Dec 05, 2005	31.19	31.41	30.73	30.83	17,165,994	-0.49(-1.57%)
Dec 02, 2005	31.39	31.60	30.99	31.32	16,554,821	-0.28(-0.88%)
Dec 01, 2005	31.30	31.84	31.25	31.60	20,810,374	+0.09(+0.29%)
Nov 30, 2005	31.72	31.98	31.47	31.51	16,577,970	-0.05(-0.15%)
Nov 29, 2005	32.01	32.23	31.52	31.56	17,677,856	-0.35(-1.09%)
Nov 28, 2005	32.05	32.08	31.57	31.91	18,074,950	-0.10(-0.30%)
Nov 25, 2005	31.99	32.04	31.83	32.00	5,264,937	+0.12(+0.37%)
Nov 23, 2005	31.79	32.08	31.71	31.89	16,440,256	+0.06(+0.17%)
Nov 22, 2005	31.84	32.04	31.51	31.83	18,095,838	-0.10(-0.33%)
Nov 21, 2005	31.64	32.08	31.57	31.93	16,056,382	+0.10(+0.33%)
Nov 18, 2005	31.91	32.10	31.40	31.83	27,891,060	+0.28(+0.88%)
Nov 17, 2005	31.35	31.64	31.16	31.55	19,436,792	+0.40(+1.29%)
Nov 16, 2005	31.29	31.35	30.95	31.15	15,011,678	+0.01(+0.02%)
Nov 15, 2005	31.61	31.73	30.86	31.14	19,680,514	-0.41(-1.30%)
Nov 14, 2005	31.35	31.88	31.29	31.55	12,223,314	+0.08(+0.24%)
Nov 11, 2005	31.60	31.98	31.34	31.48	18,028,734	-0.17(-0.53%)
Nov 10, 2005	31.16	31.65	30.71	31.64	18,830,158	+0.69(+2.22%)
Nov 09, 2005	31.33	31.66	30.82	30.96	18,608,362	-0.43(-1.37%)
Nov 08, 2005	30.71	31.51	30.69	31.39	22,530,372	+0.45(+1.46%)
Nov 07, 2005	31.07	31.37	30.74	30.94	20,409,642	-0.11(-0.36%)
Nov 04, 2005	30.78	31.10	30.10	31.05	27,662,728	+0.54(+1.77%)
Nov 03, 2005	29.59	30.81	29.47	30.51	64,096,696	+2.52(+9.01%)
Nov 02, 2005	27.32	28.16	27.11	27.98	39,850,520	+0.62(+2.25%)
Nov 01, 2005	27.62	27.62	27.08	27.37	36,477,288	-0.19(-0.68%)
Oct 31, 2005	28.14	28.35	27.04	27.55	56,524,640	-0.91(-3.19%)
Oct 28, 2005	27.86	28.64	27.50	28.46	58,769,584	-1.37(-4.60%)
Oct 27, 2005	30.87	30.94	29.74	29.83	26,745,018	-1.25(-4.01%)
Oct 26, 2005	31.19	31.87	30.85	31.08	22,952,250	-0.21(-0.69%)
Oct 25, 2005	31.29	31.60	30.87	31.30	17,702,100	-0.37(-1.18%)
Oct 24, 2005	31.18	31.67	30.91	31.67	21,050,106	+0.49(+1.56%)
Oct 21, 2005	30.76	31.30	30.39	31.19	33,503,990	+1.14(+3.81%)
Oct 20, 2005	30.42	30.98	29.85	30.04	25,695,792	-0.46(-1.52%)
Oct 19, 2005	29.45	30.60	29.23	30.51	27,551,378	+1.09(+3.70%)
Oct 18, 2005	29.23	29.66	29.00	29.42	17,244,628	+0.18(+0.62%)
Oct 17, 2005	29.04	29.38	28.80	29.24	14,212,053	+0.18(+0.62%)
Oct 14, 2005	29.18	29.41	28.66	29.06	21,650,108	+0.16(+0.55%)
Oct 13, 2005	29.22	29.40	28.71	28.90	29,189,944	-0.45(-1.53%)
Oct 12, 2005	29.94	30.41	29.28	29.35	25,863,866	-0.77(-2.55%)
Oct 11, 2005	30.26	30.42	29.88	30.12	14,703,544	-0.15(-0.50%)
Oct 10, 2005	30.38	30.87	30.16	30.27	13,354,524	-0.17(-0.55%)
Oct 07, 2005	30.98	31.12	30.26	30.44	15,542,556	-0.16(-0.52%)
Oct 06, 2005	31.23	31.51	30.25	30.60	26,487,334	-0.69(-2.21%)
Oct 05, 2005	31.50	31.98	31.29	31.29	18,855,436	-0.32(-1.01%)
Oct 04, 2005	31.12	32.07	31.05	31.61	24,964,346	+0.39(+1.24%)
Oct 03, 2005	31.14	31.37	30.99	31.22	21,697,882	+0.21(+0.67%)
Sep 30, 2005	31.12	31.20	30.73	31.01	17,485,104	-0.17(-0.53%)
Sep 29, 2005	30.77	31.22	30.64	31.18	27,366,484	+0.33(+1.08%)
Sep 28, 2005	30.82	31.08	30.59	30.85	19,350,952	+0.11(+0.36%)
Sep 27, 2005	30.87	31.07	30.55	30.73	14,333,588	-0.03(-0.11%)
Sep 26, 2005	31.10	31.18	30.60	30.77	18,781,746	-0.25(-0.80%)
Sep 23, 2005	31.02	31.13	30.37	31.02	20,358,926	+0.53(+1.73%)
Sep 22, 2005	30.49	30.85	30.27	30.49	21,576,828	+0.19(+0.62%)
Sep 21, 2005	30.28	30.79	29.97	30.30	33,571,072	+0.21(+0.71%)
Sep 20, 2005	30.03	30.82	30.01	30.09	35,083,424	+0.49(+1.66%)
Sep 19, 2005	29.92	30.01	29.34	29.60	14,843,974	-0.42(-1.41%)
Sep 16, 2005	29.36	30.05	29.24	30.02	28,679,956	+0.74(+2.53%)
Sep 15, 2005	29.29	29.45	29.10	29.28	12,531,703	+0.12(+0.43%)
Sep 14, 2005	29.61	29.77	28.97	29.15	18,028,394	-0.54(-1.82%)
Sep 13, 2005	29.49	30.15	29.40	29.70	19,303,102	+0.21(+0.71%)
Sep 12, 2005	29.44	29.59	29.27	29.49	13,752,869	-0.18(-0.61%)
Sep 09, 2005	28.98	29.77	28.66	29.67	27,449,890	+0.74(+2.56%)
Sep 08, 2005	28.43	29.09	28.21	28.93	24,384,458	+0.79(+2.81%)
Sep 07, 2005	28.02	28.31	27.98	28.14	13,727,832	+0.03(+0.12%)
Sep 06, 2005	27.75	28.25	27.73	28.10	13,581,609	+0.41(+1.48%)
Sep 02, 2005	27.71	27.96	27.63	27.69	9,766,706	-0.03(-0.10%)
Sep 01, 2005	27.35	27.90	27.32	27.72	14,108,535	+0.20(+0.73%)
Aug 31, 2005	27.60	27.64	27.05	27.52	17,385,114	-0.10(-0.38%)
Aug 30, 2005	27.61	27.65	27.21	27.62	14,019,908	-0.08(-0.28%)
Aug 29, 2005	27.42	27.89	27.41	27.70	10,263,239	+0.08(+0.30%)
Aug 26, 2005	27.66	27.82	27.38	27.62	11,039,964	-0.15(-0.52%)
Aug 25, 2005	27.70	27.80	27.44	27.76	12,082,494	+0.30(+1.11%)
Aug 24, 2005	27.74	28.32	27.38	27.46	14,521,056	-0.46(-1.66%)
Aug 23, 2005	28.02	28.32	27.91	27.92	10,726,995	-0.18(-0.64%)
Aug 22, 2005	27.89	28.52	27.89	28.10	15,782,225	+0.24(+0.85%)
Aug 19, 2005	27.64	28.08	27.58	27.87	14,019,850	+0.19(+0.70%)
Aug 18, 2005	27.55	28.03	27.55	27.67	14,572,031	-0.13(-0.47%)
Aug 17, 2005	27.90	28.10	27.58	27.80	14,860,696	-0.09(-0.32%)
Aug 16, 2005	28.69	28.74	27.70	27.89	23,065,876	-0.84(-2.92%)
Aug 15, 2005	28.06	28.92	28.02	28.73	19,879,076	+0.46(+1.64%)
Aug 12, 2005	27.77	28.27	27.73	28.27	18,217,990	+0.21(+0.77%)
Aug 11, 2005	27.36	28.16	27.34	28.05	29,108,512	+0.88(+3.24%)
Aug 10, 2005	27.42	27.87	27.12	27.17	26,050,042	+0.30(+1.13%)
Aug 09, 2005	27.17	27.38	26.76	26.87	13,502,733	-0.30(-1.10%)
Aug 08, 2005	27.08	27.50	27.08	27.17	10,225,733	+0.03(+0.10%)
Aug 05, 2005	27.26	27.52	27.01	27.14	10,627,481	-0.28(-1.01%)
Aug 04, 2005	27.38	27.66	27.23	27.42	11,664,624	-0.26(-0.93%)
Aug 03, 2005	27.27	27.72	27.18	27.67	13,969,744	+0.19(+0.71%)
Aug 02, 2005	27.05	27.60	26.97	27.48	14,216,965	+0.45(+1.67%)
Aug 01, 2005	27.19	27.39	26.90	27.03	13,461,206	-0.33(-1.22%)
Jul 29, 2005	27.60	27.82	27.32	27.36	18,398,166	-0.21(-0.75%)
Jul 28, 2005	27.70	27.84	27.40	27.57	19,908,022	-0.26(-0.92%)
Jul 27, 2005	27.29	27.91	27.24	27.82	23,122,422	+0.42(+1.54%)
Jul 26, 2005	27.19	27.55	27.14	27.40	17,838,684	+0.17(+0.64%)
Jul 25, 2005	27.02	27.47	26.99	27.23	19,605,782	-0.01(-0.03%)
Jul 22, 2005	26.85	27.37	26.76	27.23	25,109,734	+0.20(+0.74%)
Jul 21, 2005	25.98	27.23	25.90	27.03	74,435,240	+2.02(+8.09%)
Jul 20, 2005	24.57	25.07	24.43	25.01	27,762,414	+0.20(+0.81%)
Jul 19, 2005	24.44	24.83	24.10	24.81	14,376,294	+0.47(+1.94%)
Jul 18, 2005	24.50	24.60	24.34	24.34	14,368,813	-0.32(-1.29%)
Jul 15, 2005	24.57	24.73	24.28	24.66	19,220,770	+0.16(+0.65%)
Jul 14, 2005	24.25	24.57	24.24	24.50	17,642,494	+0.30(+1.23%)
Jul 13, 2005	24.25	24.36	24.12	24.20	16,908,270	-0.12(-0.51%)
Jul 12, 2005	24.39	24.48	23.93	24.32	19,736,350	-0.07(-0.28%)
Jul 11, 2005	24.03	24.53	24.02	24.39	20,586,130	+0.31(+1.29%)
Jul 08, 2005	23.18	24.14	23.10	24.08	21,841,480	+0.89(+3.82%)
Jul 07, 2005	22.94	23.32	22.86	23.19	18,696,414	+0.05(+0.21%)
Jul 06, 2005	23.11	23.53	22.97	23.15	19,230,320	-0.13(-0.57%)
Jul 05, 2005	23.04	23.42	22.94	23.28	14,785,254	-0.01(-0.03%)
Jul 01, 2005	23.04	23.63	22.99	23.28	18,445,998	+0.41(+1.79%)
Jun 30, 2005	23.31	23.36	22.87	22.88	19,698,086	-0.37(-1.58%)
Jun 29, 2005	23.24	23.48	23.15	23.24	13,686,810	+0.03(+0.12%)
Jun 28, 2005	23.49	23.51	23.18	23.22	18,290,728	-0.06(-0.27%)
Jun 27, 2005	23.18	23.65	23.17	23.28	13,004,636	+0.01(+0.03%)
Jun 24, 2005	23.56	23.83	23.27	23.27	16,531,416	-0.29(-1.24%)
Jun 23, 2005	24.19	24.35	23.56	23.56	24,106,786	-0.63(-2.61%)
Jun 22, 2005	24.36	24.44	23.87	24.19	18,300,774	-0.15(-0.60%)
Jun 21, 2005	24.37	24.54	24.24	24.34	17,255,432	-0.06(-0.26%)
Jun 20, 2005	24.01	24.68	23.98	24.40	14,809,465	+0.21(+0.89%)
Jun 17, 2005	24.57	24.81	24.05	24.19	30,325,364	-0.05(-0.20%)
Jun 16, 2005	24.07	24.33	24.06	24.23	16,068,129	+0.08(+0.32%)
Jun 15, 2005	24.36	24.45	24.00	24.16	29,771,890	-0.15(-0.63%)
Jun 14, 2005	24.95	25.06	24.24	24.31	27,306,966	-0.73(-2.91%)
Jun 13, 2005	24.72	25.55	24.71	25.04	17,143,936	+0.09(+0.36%)
Jun 10, 2005	25.30	25.38	24.76	24.95	23,213,590	-0.37(-1.48%)
Jun 09, 2005	25.44	25.51	25.05	25.32	21,006,850	-0.27(-1.06%)
Jun 08, 2005	25.97	25.99	25.54	25.59	12,745,802	-0.23(-0.89%)
Jun 07, 2005	26.32	26.38	25.75	25.82	15,894,362	-0.37(-1.40%)
Jun 06, 2005	26.06	26.33	26.03	26.19	11,462,650	+0.13(+0.51%)
Jun 03, 2005	26.59	26.69	24.66	26.06	14,583,856	-0.45(-1.70%)
Jun 02, 2005	26.25	26.61	26.20	26.51	13,660,585	+0.10(+0.39%)
Jun 01, 2005	25.65	26.58	25.63	26.40	22,149,800	+0.58(+2.23%)
May 31, 2005	25.68	26.03	25.56	25.83	13,916,357	+0.08(+0.30%)
May 27, 2005	25.85	25.99	25.68	25.75	7,181,688	-0.19(-0.72%)
May 26, 2005	25.75	26.11	25.59	25.94	15,303,305	+0.46(+1.79%)
May 25, 2005	25.45	25.71	25.25	25.48	10,970,469	-0.23(-0.89%)
May 24, 2005	25.63	25.86	25.50	25.71	12,762,891	-0.06(-0.24%)
May 23, 2005	25.79	26.16	25.58	25.77	19,411,222	-0.10(-0.37%)
May 20, 2005	25.38	25.99	25.18	25.87	19,866,318	+0.50(+1.97%)
May 19, 2005	25.10	25.56	24.91	25.37	20,568,576	+0.04(+0.16%)
May 18, 2005	25.11	25.78	25.01	25.33	24,711,498	+0.32(+1.27%)
May 17, 2005	24.21	25.02	24.21	25.01	14,755,032	+0.52(+2.12%)
May 16, 2005	24.28	24.59	24.12	24.49	11,480,865	+0.03(+0.11%)
May 13, 2005	24.48	24.81	24.25	24.46	24,238,148	-0.27(-1.09%)
May 12, 2005	24.92	25.22	24.57	24.73	14,716,054	-0.32(-1.27%)
May 11, 2005	24.66	25.16	24.39	25.05	15,725,075	+0.39(+1.57%)
May 10, 2005	24.70	24.93	24.44	24.66	13,255,554	-0.31(-1.25%)
May 09, 2005	24.60	25.18	24.42	24.98	19,552,438	+0.32(+1.29%)
May 06, 2005	24.55	24.82	24.50	24.66	15,266,379	+0.29(+1.19%)
May 05, 2005	24.62	24.85	24.22	24.37	16,542,590	-0.34(-1.37%)
May 04, 2005	24.16	24.78	24.05	24.71	16,365,093	+0.68(+2.83%)
May 03, 2005	24.32	24.42	23.92	24.03	17,904,184	-0.26(-1.08%)
May 02, 2005	24.14	24.48	24.09	24.29	12,964,764	+0.11(+0.46%)
Apr 29, 2005	24.19	24.38	23.71	24.18	21,228,464	+0.03(+0.14%)
Apr 28, 2005	24.25	24.53	24.03	24.14	18,881,998	-0.35(-1.44%)
Apr 27, 2005	23.65	24.60	23.65	24.50	25,483,650	+0.59(+2.46%)
Apr 26, 2005	23.84	24.29	23.67	23.91	27,666,812	-0.12(-0.49%)
Apr 25, 2005	23.56	24.09	23.51	24.03	18,926,298	+0.52(+2.21%)
Apr 22, 2005	23.89	24.18	23.28	23.51	21,796,686	-0.55(-2.28%)
Apr 21, 2005	22.90	24.30	22.87	24.05	52,505,060	+1.04(+4.52%)
Apr 20, 2005	22.87	23.17	22.67	23.01	31,393,276	+0.28(+1.25%)
Apr 19, 2005	22.68	23.05	22.66	22.73	22,568,132	+0.19(+0.86%)
Apr 18, 2005	22.28	22.98	22.23	22.54	26,064,546	-0.12(-0.52%)
Apr 15, 2005	23.08	23.45	22.64	22.65	31,366,714	-0.61(-2.62%)
Apr 14, 2005	23.07	23.54	22.66	23.26	39,765,704	+0.46(+2.04%)
Apr 13, 2005	23.83	23.95	22.79	22.80	39,163,260	-1.18(-4.91%)
Apr 12, 2005	23.80	24.05	23.49	23.98	24,818,194	+0.08(+0.32%)
Apr 11, 2005	24.21	24.31	23.81	23.90	21,077,494	-0.28(-1.17%)
Apr 08, 2005	24.44	24.48	24.10	24.19	21,031,250	-0.19(-0.77%)
Apr 07, 2005	24.23	24.71	24.18	24.37	20,475,904	+0.03(+0.14%)
Apr 06, 2005	24.51	24.93	24.20	24.34	20,621,910	-0.37(-1.49%)
Apr 05, 2005	25.01	25.25	24.62	24.71	18,983,064	-0.30(-1.19%)
Apr 04, 2005	24.71	25.19	24.43	25.00	18,856,174	+0.37(+1.49%)
Apr 01, 2005	25.38	25.46	24.53	24.64	28,535,018	-0.75(-2.95%)
Mar 31, 2005	25.51	25.79	25.20	25.38	20,609,148	-0.19(-0.76%)
Mar 30, 2005	24.98	25.64	24.95	25.58	26,079,494	+0.80(+3.24%)
Mar 29, 2005	25.05	25.26	24.51	24.77	22,663,034	-0.30(-1.22%)
Mar 28, 2005	24.85	25.34	24.79	25.08	18,856,158	+0.30(+1.20%)
Mar 24, 2005	25.20	25.40	24.78	24.78	19,037,802	-0.38(-1.51%)
Mar 23, 2005	24.93	25.42	24.86	25.16	18,321,740	+0.21(+0.86%)
Mar 22, 2005	25.48	25.75	24.93	24.95	21,816,480	-0.37(-1.45%)
Mar 21, 2005	25.18	25.62	25.09	25.32	18,243,756	+0.04(+0.16%)
Mar 18, 2005	25.36	25.46	24.97	25.27	33,804,240	-0.28(-1.11%)
Mar 17, 2005	26.13	26.20	25.52	25.56	23,339,232	-0.61(-2.33%)
Mar 16, 2005	26.26	26.71	26.06	26.17	31,068,948	-0.24(-0.92%)
Mar 15, 2005	26.28	26.59	26.13	26.41	31,228,694	+0.45(+1.74%)
Mar 14, 2005	26.05	26.20	25.64	25.96	19,121,978	+0.08(+0.29%)
Mar 11, 2005	26.09	26.29	25.85	25.88	32,542,700	+0.19(+0.73%)
Mar 10, 2005	25.50	25.89	25.18	25.70	21,393,130	+0.24(+0.93%)
Mar 09, 2005	24.97	25.68	24.84	25.46	26,753,516	+0.31(+1.24%)
Mar 08, 2005	25.69	26.25	25.09	25.15	30,558,382	-0.76(-2.94%)
Mar 07, 2005	24.57	26.06	24.53	25.91	36,325,308	+1.31(+5.32%)
Mar 04, 2005	24.81	25.00	24.60	24.60	18,484,194	+0.06(+0.25%)
Mar 03, 2005	25.30	25.36	24.41	24.54	23,005,250	-0.60(-2.40%)
Mar 02, 2005	24.90	25.55	24.75	25.14	18,704,340	-0.06(-0.22%)
Mar 01, 2005	25.09	25.56	24.99	25.20	19,118,874	+0.21(+0.86%)
Feb 28, 2005	25.64	25.79	24.57	24.98	29,224,028	-0.66(-2.57%)
Feb 25, 2005	24.51	25.72	24.45	25.64	32,552,630	+1.03(+4.20%)
Feb 24, 2005	23.59	24.68	23.56	24.61	31,838,914	+0.96(+4.04%)
Feb 23, 2005	24.07	24.13	23.65	23.65	23,309,812	-0.28(-1.19%)
Feb 22, 2005	23.59	24.28	23.56	23.94	29,877,002	-0.07(-0.29%)
Feb 18, 2005	24.50	24.67	23.97	24.01	23,452,342	-0.49(-2.01%)
Feb 17, 2005	24.94	24.95	24.28	24.50	21,732,328	-0.44(-1.78%)
Feb 16, 2005	25.38	25.45	24.77	24.94	23,398,226	-0.62(-2.41%)
Feb 15, 2005	25.62	26.14	25.32	25.56	27,010,456	-0.20(-0.78%)
Feb 14, 2005	25.06	25.86	25.02	25.76	20,735,270	+0.70(+2.79%)
Feb 11, 2005	24.50	25.11	23.81	25.06	26,029,832	+0.59(+2.41%)
Feb 10, 2005	24.88	24.94	24.46	24.47	14,521,051	-0.26(-1.06%)
Feb 09, 2005	25.17	25.20	24.55	24.73	16,553,219	-0.38(-1.52%)
Feb 08, 2005	24.83	25.25	24.50	25.11	20,152,602	+0.18(+0.72%)
Feb 07, 2005	25.39	25.98	24.86	24.93	22,141,482	-0.67(-2.63%)
Feb 04, 2005	25.05	25.70	24.95	25.61	15,318,491	+0.58(+2.33%)
Feb 03, 2005	25.10	25.36	24.82	25.02	13,748,715	-0.19(-0.77%)
Feb 02, 2005	25.47	25.56	24.95	25.22	15,925,627	-0.30(-1.19%)
Feb 01, 2005	25.74	25.86	25.38	25.52	18,260,720	-0.28(-1.10%)
Jan 31, 2005	25.60	25.93	25.58	25.81	22,443,188	+0.62(+2.45%)
Jan 28, 2005	25.06	25.30	24.70	25.19	21,868,014	+0.15(+0.58%)
Jan 27, 2005	25.57	25.68	24.79	25.05	24,261,014	-0.53(-2.06%)
Jan 26, 2005	25.41	25.76	25.39	25.57	19,531,588	+0.17(+0.65%)
Jan 25, 2005	25.52	25.81	25.36	25.41	23,796,302	+0.08(+0.33%)
Jan 24, 2005	26.20	26.28	25.19	25.32	33,815,920	-0.87(-3.33%)
Jan 21, 2005	26.20	26.51	24.80	26.20	43,088,820	+0.01(+0.05%)
Jan 20, 2005	26.59	26.78	26.02	26.18	74,251,048	-2.28(-8.01%)
Jan 19, 2005	29.45	29.51	28.43	28.46	34,871,796	-1.07(-3.64%)
Jan 18, 2005	29.02	29.78	28.77	29.54	23,640,174	+0.28(+0.97%)
Jan 14, 2005	29.31	29.59	29.18	29.25	13,302,316	+0.08(+0.26%)
Jan 13, 2005	29.71	29.74	29.14	29.18	18,501,144	-0.71(-2.37%)
Jan 12, 2005	30.03	30.05	29.33	29.88	16,374,873	-0.08(-0.28%)
Jan 11, 2005	29.67	30.15	29.65	29.97	15,827,275	+0.06(+0.21%)
Jan 10, 2005	29.81	30.25	29.65	29.90	15,492,708	-0.05(-0.16%)
Jan 07, 2005	30.08	30.29	29.61	29.95	17,657,672	+0.15(+0.51%)
Jan 06, 2005	29.45	30.10	29.42	29.80	20,532,050	+0.48(+1.63%)
Jan 05, 2005	29.20	29.68	29.12	29.32	19,836,830	+0.12(+0.43%)
Jan 04, 2005	29.78	29.94	29.16	29.20	27,244,034	-0.13(-0.45%)

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.