Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.65	24.73	24.37	24.42	15,371,443	-0.37(-1.48%)
Jul 28, 2006	24.21	24.92	24.09	24.79	22,513,600	+0.88(+3.68%)
Jul 27, 2006	24.37	24.64	23.90	23.91	23,764,422	-0.32(-1.31%)
Jul 26, 2006	23.81	24.42	23.51	24.23	30,641,382	+0.48(+2.04%)
Jul 25, 2006	24.45	24.71	23.72	23.74	23,503,476	-0.76(-3.11%)
Jul 24, 2006	23.94	24.65	23.79	24.51	23,300,016	+0.65(+2.73%)
Jul 21, 2006	24.33	24.35	23.63	23.86	37,451,280	-0.98(-3.93%)
Jul 20, 2006	25.12	25.82	24.65	24.83	52,922,988	-0.61(-2.40%)
Jul 19, 2006	25.91	26.18	25.23	25.44	48,232,672	-0.46(-1.79%)
Jul 18, 2006	25.46	25.97	25.10	25.91	20,645,624	+0.58(+2.30%)
Jul 17, 2006	25.62	25.90	25.14	25.32	20,999,282	+0.13(+0.52%)
Jul 14, 2006	25.28	25.69	24.75	25.19	23,811,250	-0.13(-0.52%)
Jul 13, 2006	25.75	26.22	25.32	25.32	22,381,364	-0.69(-2.64%)
Jul 12, 2006	26.86	27.03	25.76	26.01	20,326,218	-0.91(-3.40%)
Jul 11, 2006	26.02	27.01	25.90	26.92	29,798,660	+0.74(+2.83%)
Jul 10, 2006	26.43	26.48	25.70	26.18	21,092,578	-0.14(-0.53%)
Jul 07, 2006	26.43	26.67	26.07	26.32	18,264,656	-0.33(-1.22%)
Jul 06, 2006	26.45	26.76	26.26	26.65	19,768,952	+0.21(+0.79%)
Jul 05, 2006	27.28	27.30	26.27	26.44	27,249,216	-0.89(-3.27%)
Jul 03, 2006	27.34	27.51	27.12	27.33	10,175,942	-0.42(-1.52%)
Jun 30, 2006	28.22	28.34	27.64	27.75	18,402,558	-0.33(-1.16%)
Jun 29, 2006	27.69	28.25	26.97	28.08	28,931,816	+0.74(+2.71%)
Jun 28, 2006	26.99	27.38	26.72	27.34	19,799,558	+0.54(+2.02%)
Jun 27, 2006	27.64	27.97	26.70	26.80	23,978,894	-0.97(-3.49%)
Jun 26, 2006	27.71	28.16	27.50	27.77	24,143,604	+0.41(+1.49%)
Jun 23, 2006	27.85	27.93	26.85	27.36	76,397,632	-1.30(-4.54%)
Jun 22, 2006	30.39	30.41	28.55	28.66	50,652,620	-1.95(-6.38%)
Jun 21, 2006	30.50	31.17	30.35	30.62	22,822,520	+0.20(+0.66%)
Jun 20, 2006	30.22	30.75	29.85	30.41	19,449,446	+0.36(+1.20%)
Jun 19, 2006	30.70	30.75	29.81	30.05	20,983,036	-0.39(-1.27%)
Jun 16, 2006	30.93	31.17	29.80	30.44	39,786,544	-0.65(-2.09%)
Jun 15, 2006	30.23	31.17	30.10	31.09	28,103,914	+1.14(+3.79%)
Jun 14, 2006	29.24	29.99	29.04	29.96	29,406,282	+0.98(+3.37%)
Jun 13, 2006	29.58	29.73	28.79	28.98	54,085,424	+0.45(+1.58%)
Jun 12, 2006	29.97	30.13	28.43	28.53	33,877,920	-1.56(-5.18%)
Jun 09, 2006	31.17	31.46	29.81	30.09	25,652,346	-0.70(-2.27%)
Jun 08, 2006	31.04	31.25	29.26	30.79	40,389,796	-0.71(-2.26%)
Jun 07, 2006	32.11	32.37	31.41	31.50	17,701,904	-0.48(-1.49%)
Jun 06, 2006	31.64	32.19	31.52	31.98	19,505,710	+0.34(+1.07%)
Jun 05, 2006	32.32	32.53	31.63	31.64	16,279,289	-0.91(-2.81%)
Jun 02, 2006	32.91	33.09	32.18	32.55	16,955,352	-0.03(-0.11%)
Jun 01, 2006	31.31	32.59	31.02	32.59	23,070,012	+1.27(+4.07%)
May 31, 2006	30.98	31.49	30.80	31.32	19,540,196	+0.34(+1.10%)
May 30, 2006	31.59	31.79	30.97	30.98	21,520,672	-0.91(-2.85%)
May 26, 2006	32.02	32.16	31.59	31.88	13,222,278	-0.02(-0.07%)
May 25, 2006	31.86	32.14	31.45	31.90	19,061,610	+0.33(+1.03%)
May 24, 2006	31.25	31.78	30.55	31.58	33,607,780	+0.15(+0.46%)
May 23, 2006	32.48	32.67	31.43	31.43	23,680,664	-0.87(-2.68%)
May 22, 2006	32.17	32.68	31.93	32.30	20,865,562	-0.30(-0.93%)
May 19, 2006	31.92	33.04	31.86	32.60	32,968,684	+0.50(+1.55%)
May 18, 2006	32.73	33.04	32.06	32.10	22,157,936	-0.38(-1.17%)
May 17, 2006	32.09	33.12	32.03	32.49	32,362,046	-0.89(-2.68%)
May 16, 2006	33.77	34.29	33.24	33.38	20,442,980	-0.30(-0.90%)
May 15, 2006	33.64	33.81	32.80	33.68	26,827,050	-0.25(-0.73%)
May 12, 2006	34.18	34.38	33.63	33.93	21,695,774	-0.28(-0.83%)
May 11, 2006	35.69	35.84	33.82	34.22	29,703,822	-1.57(-4.37%)
May 10, 2006	36.34	36.49	35.62	35.78	15,238,748	-0.75(-2.05%)
May 09, 2006	36.56	36.70	36.43	36.53	11,022,632	+0.06(+0.15%)
May 08, 2006	36.27	36.54	36.10	36.48	12,885,004	+0.07(+0.19%)
May 05, 2006	36.51	36.71	36.23	36.41	14,245,400	+0.15(+0.42%)
May 04, 2006	36.03	36.72	35.98	36.25	22,767,534	+0.41(+1.14%)
May 03, 2006	36.18	36.18	35.36	35.85	25,953,620	+0.48(+1.35%)
May 02, 2006	35.12	35.58	34.90	35.37	12,841,499	+0.28(+0.81%)
May 01, 2006	35.64	35.82	34.83	35.08	16,078,023	-0.48(-1.34%)
Apr 28, 2006	36.16	36.18	35.55	35.56	11,818,648	-0.48(-1.33%)
Apr 27, 2006	35.17	36.34	35.17	36.04	17,866,398	+0.66(+1.86%)
Apr 26, 2006	35.71	35.93	35.21	35.38	12,953,742	-0.33(-0.93%)
Apr 25, 2006	36.33	36.33	35.50	35.71	14,730,056	-0.53(-1.47%)
Apr 24, 2006	35.37	36.36	35.37	36.25	20,901,262	+0.65(+1.83%)
Apr 21, 2006	35.82	36.09	35.26	35.60	21,400,272	-0.31(-0.87%)
Apr 20, 2006	36.23	36.30	35.46	35.91	19,453,140	-0.46(-1.26%)
Apr 19, 2006	36.36	36.42	35.91	36.36	19,487,782	+0.33(+0.90%)
Apr 18, 2006	35.59	36.36	35.55	36.04	17,475,658	+0.70(+1.98%)
Apr 17, 2006	35.62	35.97	35.07	35.34	13,607,925	-0.32(-0.89%)
Apr 13, 2006	35.28	35.91	35.28	35.66	11,354,812	+0.35(+1.00%)
Apr 12, 2006	35.60	35.81	35.30	35.30	10,429,794	-0.29(-0.82%)
Apr 11, 2006	35.76	36.04	35.26	35.60	15,928,537	-0.13(-0.37%)
Apr 10, 2006	35.87	36.07	35.33	35.73	10,516,570	-0.26(-0.73%)
Apr 07, 2006	35.96	36.35	35.83	35.99	20,402,466	+0.14(+0.39%)
Apr 06, 2006	35.85	36.01	35.44	35.85	14,410,752	+0.06(+0.17%)
Apr 05, 2006	35.80	35.88	35.45	35.79	14,145,560	-0.10(-0.27%)
Apr 04, 2006	35.95	35.99	35.35	35.89	20,209,834	+0.44(+1.23%)
Apr 03, 2006	35.42	35.82	35.35	35.45	19,840,056	+0.39(+1.13%)
Mar 31, 2006	35.44	35.61	34.93	35.06	17,442,854	-0.17(-0.47%)
Mar 30, 2006	35.24	35.85	35.15	35.22	19,543,436	+0.09(+0.26%)
Mar 29, 2006	34.37	35.39	34.30	35.13	22,593,754	+0.94(+2.76%)
Mar 28, 2006	34.34	35.00	34.06	34.19	18,630,688	-0.24(-0.70%)
Mar 27, 2006	34.27	34.73	34.25	34.43	11,922,849	+0.25(+0.73%)
Mar 24, 2006	34.42	34.77	33.86	34.18	14,590,903	-0.16(-0.46%)
Mar 23, 2006	34.41	34.56	34.04	34.34	14,446,923	-0.12(-0.34%)
Mar 22, 2006	34.22	34.76	34.16	34.46	16,771,152	+0.11(+0.32%)
Mar 21, 2006	34.47	35.33	34.29	34.35	25,108,806	-0.50(-1.43%)
Mar 20, 2006	35.01	35.30	34.77	34.85	14,028,127	-0.32(-0.91%)
Mar 17, 2006	34.59	35.31	34.58	35.17	29,475,404	+0.62(+1.80%)
Mar 16, 2006	34.85	35.45	34.54	34.54	34,303,452	+0.04(+0.12%)
Mar 15, 2006	34.22	34.52	34.01	34.50	18,392,892	+0.39(+1.14%)
Mar 14, 2006	33.32	34.20	33.25	34.11	18,622,586	+0.72(+2.16%)
Mar 13, 2006	33.70	33.82	33.21	33.39	14,804,023	+0.15(+0.44%)
Mar 10, 2006	33.23	33.70	32.90	33.25	17,011,148	-0.07(-0.21%)
Mar 09, 2006	34.33	34.59	33.27	33.32	24,664,606	-0.99(-2.89%)
Mar 08, 2006	33.22	34.55	33.04	34.31	39,368,744	+1.16(+3.49%)
Mar 07, 2006	33.52	33.54	32.86	33.15	33,725,796	+0.30(+0.93%)
Mar 06, 2006	32.94	33.50	32.62	32.85	15,287,818	-0.15(-0.44%)
Mar 03, 2006	32.87	33.76	32.74	32.99	16,429,950	-0.14(-0.42%)
Mar 02, 2006	32.80	33.77	32.72	33.13	18,537,308	-0.14(-0.42%)
Mar 01, 2006	32.71	33.45	32.41	33.27	15,513,985	+0.60(+1.84%)
Feb 28, 2006	33.49	33.52	32.55	32.67	20,536,954	-0.82(-2.46%)
Feb 27, 2006	32.65	33.59	32.53	33.49	16,514,975	+0.80(+2.46%)
Feb 24, 2006	32.62	32.75	32.26	32.69	10,283,979	+0.18(+0.55%)
Feb 23, 2006	32.88	33.02	32.45	32.51	12,161,047	-0.59(-1.78%)
Feb 22, 2006	32.55	33.58	32.45	33.10	16,649,495	+0.58(+1.79%)
Feb 21, 2006	33.30	33.38	32.35	32.51	17,028,916	-0.95(-2.84%)
Feb 17, 2006	33.17	33.86	33.03	33.46	21,368,136	+0.15(+0.44%)
Feb 16, 2006	32.89	33.32	32.55	33.32	20,569,844	+0.53(+1.61%)
Feb 15, 2006	32.74	33.22	32.38	32.79	18,211,292	-0.18(-0.55%)
Feb 14, 2006	32.11	33.22	31.92	32.97	24,512,528	+1.14(+3.59%)
Feb 13, 2006	32.07	32.22	31.50	31.83	13,449,950	-0.49(-1.52%)
Feb 10, 2006	32.14	32.42	31.68	32.32	12,847,343	+0.35(+1.08%)
Feb 09, 2006	32.59	32.78	31.90	31.97	14,024,242	-0.56(-1.72%)
Feb 08, 2006	31.76	32.65	31.73	32.53	16,739,190	+0.86(+2.71%)
Feb 07, 2006	31.76	31.95	31.23	31.68	17,132,690	-0.14(-0.44%)
Feb 06, 2006	31.74	32.10	31.52	31.81	12,938,208	-0.10(-0.33%)
Feb 03, 2006	32.24	32.42	31.69	31.92	16,703,175	-0.55(-1.71%)
Feb 02, 2006	32.96	33.19	32.47	32.47	14,234,245	-0.73(-2.19%)
Feb 01, 2006	32.88	33.46	32.65	33.20	18,018,926	-0.02(-0.06%)
Jan 31, 2006	33.50	33.84	32.93	33.22	18,494,674	-0.42(-1.26%)
Jan 30, 2006	33.31	33.80	33.19	33.64	17,928,972	+0.38(+1.15%)
Jan 27, 2006	32.94	33.37	32.62	33.26	20,885,134	+0.36(+1.09%)
Jan 26, 2006	32.37	33.31	32.21	32.90	28,489,618	-0.06(-0.17%)
Jan 25, 2006	33.30	33.66	32.63	32.96	24,989,694	-0.34(-1.02%)
Jan 24, 2006	32.73	33.46	32.53	33.30	20,077,746	+0.80(+2.45%)
Jan 23, 2006	32.38	32.69	32.21	32.50	15,615,088	-0.03(-0.09%)
Jan 20, 2006	33.57	33.72	32.23	32.53	30,361,132	-1.18(-3.51%)
Jan 19, 2006	33.40	33.75	32.98	33.71	20,367,274	+0.64(+1.93%)
Jan 18, 2006	32.85	33.58	32.83	33.07	19,062,634	-0.26(-0.77%)
Jan 17, 2006	32.85	33.48	32.77	33.33	19,012,248	-0.36(-1.07%)
Jan 13, 2006	33.88	33.94	33.29	33.69	16,903,936	-0.25(-0.73%)
Jan 12, 2006	33.66	34.15	33.43	33.94	24,025,654	+0.14(+0.41%)
Jan 11, 2006	32.94	34.25	32.76	33.80	28,883,242	+0.98(+3.00%)
Jan 10, 2006	32.67	33.25	32.62	32.82	18,603,974	-0.13(-0.40%)
Jan 09, 2006	32.51	33.04	32.49	32.95	21,024,648	+0.15(+0.44%)
Jan 06, 2006	31.55	32.83	31.42	32.80	38,532,516	+1.49(+4.76%)
Jan 05, 2006	31.33	31.64	31.17	31.32	15,688,177	-0.15(-0.48%)
Jan 04, 2006	30.48	31.51	30.43	31.47	24,298,064	+0.99(+3.25%)
Jan 03, 2006	29.96	30.72	29.72	30.48	22,851,604	+0.64(+2.14%)
Dec 30, 2005	29.94	30.13	29.77	29.84	12,445,231	-0.32(-1.06%)
Dec 29, 2005	30.23	30.56	30.08	30.16	11,439,805	-0.08(-0.25%)
Dec 28, 2005	30.28	30.55	30.15	30.23	10,401,501	+0.01(+0.02%)
Dec 27, 2005	30.66	30.95	30.07	30.23	12,537,616	-0.52(-1.69%)
Dec 23, 2005	31.01	31.07	30.65	30.75	7,754,407	+0.00(+0.00%)
Dec 22, 2005	30.64	30.86	30.19	30.75	14,102,417	+0.28(+0.91%)
Dec 21, 2005	30.62	31.07	30.30	30.47	16,049,631	-0.07(-0.23%)
Dec 20, 2005	30.30	31.03	30.26	30.54	23,024,146	+0.28(+0.92%)
Dec 19, 2005	31.46	31.52	30.23	30.26	21,005,662	-0.87(-2.80%)
Dec 16, 2005	31.61	31.97	31.09	31.14	38,480,104	-0.55(-1.73%)
Dec 15, 2005	32.02	32.26	31.48	31.68	15,911,647	-0.34(-1.06%)
Dec 14, 2005	31.69	32.28	31.61	32.02	21,810,766	+0.27(+0.85%)
Dec 13, 2005	31.30	32.03	31.29	31.75	21,505,272	+0.44(+1.42%)
Dec 12, 2005	30.79	31.38	30.77	31.31	13,445,916	+0.52(+1.69%)
Dec 09, 2005	30.84	31.03	30.53	30.79	14,461,637	+0.17(+0.54%)
Dec 08, 2005	31.59	31.77	30.44	30.62	30,939,236	-0.55(-1.76%)
Dec 07, 2005	30.92	31.27	30.86	31.17	12,717,656	+0.18(+0.58%)
Dec 06, 2005	30.97	31.39	30.80	30.99	15,942,760	+0.17(+0.56%)
Dec 05, 2005	31.18	31.39	30.71	30.82	17,174,462	-0.49(-1.57%)
Dec 02, 2005	31.38	31.59	30.98	31.31	16,562,987	-0.28(-0.88%)
Dec 01, 2005	31.29	31.83	31.24	31.59	20,820,638	+0.09(+0.29%)
Nov 30, 2005	31.70	31.96	31.45	31.50	16,586,147	-0.05(-0.15%)
Nov 29, 2005	31.99	32.22	31.50	31.54	17,686,576	-0.35(-1.09%)
Nov 28, 2005	32.04	32.06	31.56	31.89	18,083,866	-0.10(-0.30%)
Nov 25, 2005	31.97	32.02	31.81	31.99	5,267,534	+0.12(+0.37%)
Nov 23, 2005	31.78	32.06	31.70	31.87	16,448,365	+0.06(+0.17%)
Nov 22, 2005	31.83	32.02	31.50	31.81	18,104,764	-0.10(-0.33%)
Nov 21, 2005	31.62	32.06	31.55	31.92	16,064,302	+0.10(+0.33%)
Nov 18, 2005	31.90	32.08	31.38	31.81	27,904,818	+0.28(+0.88%)
Nov 17, 2005	31.34	31.63	31.14	31.54	19,446,378	+0.40(+1.29%)
Nov 16, 2005	31.27	31.34	30.93	31.14	15,019,083	+0.01(+0.02%)
Nov 15, 2005	31.59	31.71	30.84	31.13	19,690,222	-0.41(-1.30%)
Nov 14, 2005	31.34	31.86	31.27	31.54	12,229,343	+0.08(+0.24%)
Nov 11, 2005	31.59	31.97	31.33	31.46	18,037,626	-0.17(-0.53%)
Nov 10, 2005	31.15	31.63	30.69	31.63	18,839,446	+0.69(+2.22%)
Nov 09, 2005	31.32	31.64	30.81	30.94	18,617,540	-0.43(-1.37%)
Nov 08, 2005	30.70	31.50	30.67	31.37	22,541,486	+0.45(+1.46%)
Nov 07, 2005	31.05	31.35	30.73	30.92	20,419,710	-0.11(-0.36%)
Nov 04, 2005	30.76	31.09	30.09	31.03	27,676,374	+0.54(+1.77%)
Nov 03, 2005	29.58	30.80	29.45	30.49	64,128,312	+2.52(+9.01%)
Nov 02, 2005	27.30	28.15	27.10	27.97	39,870,176	+0.62(+2.25%)
Nov 01, 2005	27.61	27.61	27.07	27.35	36,495,280	-0.19(-0.68%)
Oct 31, 2005	28.13	28.34	27.03	27.54	56,552,520	-0.91(-3.19%)
Oct 28, 2005	27.84	28.63	27.48	28.45	58,798,572	-1.37(-4.60%)
Oct 27, 2005	30.86	30.92	29.72	29.82	26,758,210	-1.25(-4.01%)
Oct 26, 2005	31.17	31.86	30.84	31.07	22,963,570	-0.21(-0.69%)
Oct 25, 2005	31.27	31.59	30.85	31.28	17,710,832	-0.37(-1.18%)
Oct 24, 2005	31.16	31.65	30.89	31.65	21,060,488	+0.48(+1.56%)
Oct 21, 2005	30.75	31.28	30.38	31.17	33,520,516	+1.14(+3.81%)
Oct 20, 2005	30.41	30.97	29.84	30.03	25,708,466	-0.46(-1.52%)
Oct 19, 2005	29.44	30.58	29.22	30.49	27,564,968	+1.09(+3.70%)
Oct 18, 2005	29.22	29.65	28.99	29.40	17,253,134	+0.18(+0.62%)
Oct 17, 2005	29.02	29.36	28.79	29.22	14,219,063	+0.18(+0.62%)
Oct 14, 2005	29.16	29.40	28.65	29.04	21,660,786	+0.16(+0.55%)
Oct 13, 2005	29.20	29.39	28.70	28.88	29,204,342	-0.45(-1.53%)
Oct 12, 2005	29.92	30.39	29.26	29.33	25,876,624	-0.77(-2.55%)
Oct 11, 2005	30.24	30.40	29.86	30.10	14,710,797	-0.15(-0.50%)
Oct 10, 2005	30.37	30.85	30.14	30.26	13,361,111	-0.17(-0.55%)
Oct 07, 2005	30.96	31.10	30.25	30.42	15,550,222	-0.16(-0.52%)
Oct 06, 2005	31.22	31.50	30.23	30.58	26,500,398	-0.69(-2.21%)
Oct 05, 2005	31.49	31.97	31.27	31.27	18,864,736	-0.32(-1.01%)
Oct 04, 2005	31.10	32.06	31.03	31.59	24,976,660	+0.39(+1.24%)
Oct 03, 2005	31.12	31.36	30.98	31.20	21,708,584	+0.21(+0.67%)
Sep 30, 2005	31.11	31.18	30.72	31.00	17,493,728	-0.17(-0.53%)
Sep 29, 2005	30.75	31.20	30.62	31.16	27,379,982	+0.33(+1.08%)
Sep 28, 2005	30.80	31.07	30.57	30.83	19,360,498	+0.11(+0.36%)
Sep 27, 2005	30.85	31.06	30.53	30.72	14,340,658	-0.03(-0.11%)
Sep 26, 2005	31.09	31.16	30.58	30.75	18,791,010	-0.25(-0.80%)
Sep 23, 2005	31.00	31.11	30.36	31.00	20,368,968	+0.53(+1.73%)
Sep 22, 2005	30.48	30.84	30.26	30.48	21,587,470	+0.19(+0.62%)
Sep 21, 2005	30.27	30.77	29.96	30.29	33,587,632	+0.21(+0.71%)
Sep 20, 2005	30.01	30.80	29.99	30.08	35,100,728	+0.49(+1.66%)
Sep 19, 2005	29.90	29.99	29.33	29.58	14,851,296	-0.42(-1.41%)
Sep 16, 2005	29.35	30.03	29.23	30.01	28,694,102	+0.74(+2.53%)
Sep 15, 2005	29.28	29.44	29.08	29.26	12,537,884	+0.12(+0.43%)
Sep 14, 2005	29.59	29.76	28.96	29.14	18,037,286	-0.54(-1.82%)
Sep 13, 2005	29.47	30.14	29.39	29.68	19,312,622	+0.21(+0.71%)
Sep 12, 2005	29.42	29.58	29.26	29.47	13,759,653	-0.18(-0.61%)
Sep 09, 2005	28.97	29.76	28.65	29.65	27,463,428	+0.74(+2.56%)
Sep 08, 2005	28.42	29.07	28.19	28.91	24,396,486	+0.79(+2.81%)
Sep 07, 2005	28.01	28.30	27.97	28.12	13,734,603	+0.03(+0.12%)
Sep 06, 2005	27.73	28.24	27.71	28.09	13,588,308	+0.41(+1.48%)
Sep 02, 2005	27.70	27.95	27.62	27.68	9,771,524	-0.03(-0.10%)
Sep 01, 2005	27.34	27.89	27.31	27.71	14,115,494	+0.20(+0.73%)
Aug 31, 2005	27.58	27.63	27.04	27.51	17,393,690	-0.10(-0.38%)
Aug 30, 2005	27.60	27.64	27.20	27.61	14,026,823	-0.08(-0.28%)
Aug 29, 2005	27.40	27.88	27.39	27.69	10,268,302	+0.08(+0.30%)
Aug 26, 2005	27.65	27.80	27.37	27.60	11,045,409	-0.15(-0.52%)
Aug 25, 2005	27.69	27.79	27.42	27.75	12,088,454	+0.30(+1.11%)
Aug 24, 2005	27.73	28.31	27.37	27.44	14,528,218	-0.46(-1.66%)
Aug 23, 2005	28.00	28.31	27.89	27.91	10,732,286	-0.18(-0.64%)
Aug 22, 2005	27.88	28.50	27.88	28.09	15,790,010	+0.24(+0.85%)
Aug 19, 2005	27.62	28.07	27.57	27.85	14,026,765	+0.19(+0.70%)
Aug 18, 2005	27.53	28.02	27.53	27.66	14,579,219	-0.13(-0.47%)
Aug 17, 2005	27.89	28.09	27.57	27.79	14,868,026	-0.09(-0.32%)
Aug 16, 2005	28.68	28.72	27.69	27.88	23,077,254	-0.84(-2.92%)
Aug 15, 2005	28.05	28.90	28.01	28.72	19,888,882	+0.46(+1.64%)
Aug 12, 2005	27.75	28.26	27.72	28.25	18,226,976	+0.21(+0.77%)
Aug 11, 2005	27.35	28.15	27.33	28.04	29,122,870	+0.88(+3.24%)
Aug 10, 2005	27.40	27.85	27.11	27.16	26,062,890	+0.30(+1.14%)
Aug 09, 2005	27.15	27.37	26.74	26.85	13,509,393	-0.30(-1.10%)
Aug 08, 2005	27.07	27.48	27.07	27.15	10,230,777	+0.03(+0.10%)
Aug 05, 2005	27.24	27.51	27.00	27.12	10,632,723	-0.28(-1.01%)
Aug 04, 2005	27.37	27.65	27.22	27.40	11,670,377	-0.26(-0.93%)
Aug 03, 2005	27.26	27.71	27.17	27.66	13,976,634	+0.19(+0.71%)
Aug 02, 2005	27.03	27.59	26.96	27.46	14,223,978	+0.45(+1.67%)

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.