Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.98	24.06	23.71	23.76	15,802,677	-0.36(-1.48%)
Jul 28, 2006	23.55	24.24	23.43	24.11	23,145,202	+0.86(+3.68%)
Jul 27, 2006	23.70	23.97	23.24	23.26	24,431,116	-0.31(-1.31%)
Jul 26, 2006	23.16	23.76	22.87	23.57	31,501,002	+0.47(+2.04%)
Jul 25, 2006	23.78	24.04	23.08	23.10	24,162,848	-0.74(-3.11%)
Jul 24, 2006	23.29	23.98	23.14	23.84	23,953,680	+0.63(+2.73%)
Jul 21, 2006	23.67	23.68	22.98	23.20	38,501,944	-0.95(-3.93%)
Jul 20, 2006	24.43	25.11	23.98	24.15	54,407,700	-0.59(-2.40%)
Jul 19, 2006	25.20	25.46	24.54	24.75	49,585,804	-0.45(-1.79%)
Jul 18, 2006	24.76	25.27	24.41	25.20	21,224,822	+0.57(+2.30%)
Jul 17, 2006	24.92	25.19	24.45	24.63	21,588,400	+0.13(+0.52%)
Jul 14, 2006	24.59	24.99	24.07	24.50	24,479,256	-0.13(-0.52%)
Jul 13, 2006	25.04	25.50	24.63	24.63	23,009,256	-0.67(-2.64%)
Jul 12, 2006	26.12	26.30	25.06	25.30	20,896,454	-0.89(-3.40%)
Jul 11, 2006	25.31	26.28	25.19	26.19	30,634,638	+0.72(+2.83%)
Jul 10, 2006	25.70	25.76	25.00	25.47	21,684,314	-0.13(-0.53%)
Jul 07, 2006	25.70	25.95	25.36	25.60	18,777,056	-0.32(-1.22%)
Jul 06, 2006	25.72	26.03	25.54	25.92	20,323,556	+0.20(+0.79%)
Jul 05, 2006	26.53	26.55	25.55	25.72	28,013,672	-0.87(-3.27%)
Jul 03, 2006	26.59	26.76	26.38	26.59	10,461,420	-0.41(-1.52%)
Jun 30, 2006	27.45	27.57	26.89	27.00	18,918,828	-0.32(-1.16%)
Jun 29, 2006	26.94	27.48	26.24	27.31	29,743,476	+0.72(+2.71%)
Jun 28, 2006	26.26	26.63	25.99	26.59	20,355,020	+0.53(+2.02%)
Jun 27, 2006	26.88	27.21	25.97	26.07	24,651,602	-0.94(-3.49%)
Jun 26, 2006	26.95	27.39	26.75	27.01	24,820,936	+0.40(+1.49%)
Jun 23, 2006	27.09	27.17	26.12	26.61	78,540,912	-1.27(-4.54%)
Jun 22, 2006	29.56	29.58	27.77	27.88	52,073,640	-1.90(-6.38%)
Jun 21, 2006	29.67	30.32	29.52	29.78	23,462,788	+0.20(+0.66%)
Jun 20, 2006	29.39	29.91	29.04	29.58	19,995,086	+0.35(+1.20%)
Jun 19, 2006	29.86	29.91	29.00	29.23	21,571,698	-0.38(-1.27%)
Jun 16, 2006	30.09	30.32	28.99	29.61	40,902,724	-0.63(-2.09%)
Jun 15, 2006	29.41	30.32	29.27	30.25	28,892,348	+1.11(+3.79%)
Jun 14, 2006	28.44	29.17	28.24	29.14	30,231,252	+0.95(+3.37%)
Jun 13, 2006	28.78	28.92	28.01	28.19	55,602,748	+0.44(+1.58%)
Jun 12, 2006	29.15	29.31	27.66	27.75	34,828,340	-1.52(-5.18%)
Jun 09, 2006	30.32	30.60	29.00	29.27	26,372,002	-0.68(-2.27%)
Jun 08, 2006	30.19	30.39	28.46	29.95	41,522,900	-0.69(-2.26%)
Jun 07, 2006	31.24	31.48	30.55	30.64	18,198,518	-0.46(-1.49%)
Jun 06, 2006	30.78	31.31	30.66	31.11	20,052,926	+0.33(+1.07%)
Jun 05, 2006	31.44	31.65	30.76	30.78	16,735,992	-0.89(-2.81%)
Jun 02, 2006	32.01	32.19	31.30	31.67	17,431,022	-0.03(-0.11%)
Jun 01, 2006	30.45	31.70	30.18	31.70	23,717,224	+1.24(+4.07%)
May 31, 2006	30.14	30.63	29.96	30.46	20,088,382	+0.33(+1.10%)
May 30, 2006	30.73	30.93	30.13	30.13	22,124,418	-0.88(-2.85%)
May 26, 2006	31.15	31.28	30.72	31.01	13,593,219	-0.02(-0.07%)
May 25, 2006	30.99	31.26	30.59	31.03	19,596,370	+0.32(+1.03%)
May 24, 2006	30.40	30.91	29.71	30.72	34,550,620	+0.14(+0.46%)
May 23, 2006	31.59	31.78	30.58	30.58	24,345,006	-0.84(-2.68%)
May 22, 2006	31.30	31.79	31.06	31.42	21,450,930	-0.30(-0.93%)
May 19, 2006	31.05	32.14	30.99	31.71	33,893,596	+0.49(+1.55%)
May 18, 2006	31.84	32.14	31.18	31.23	22,779,560	-0.37(-1.17%)
May 17, 2006	31.22	32.21	31.15	31.60	33,269,938	-0.87(-2.68%)
May 16, 2006	32.85	33.35	32.33	32.47	21,016,492	-0.30(-0.90%)
May 15, 2006	32.72	32.89	31.91	32.76	27,579,662	-0.24(-0.73%)
May 12, 2006	33.24	33.44	32.71	33.01	22,304,434	-0.28(-0.83%)
May 11, 2006	34.72	34.86	32.89	33.28	30,537,140	-1.52(-4.37%)
May 10, 2006	35.35	35.49	34.64	34.81	15,666,259	-0.73(-2.05%)
May 09, 2006	35.56	35.70	35.44	35.53	11,331,863	+0.05(+0.15%)
May 08, 2006	35.28	35.54	35.12	35.48	13,246,483	+0.07(+0.19%)
May 05, 2006	35.51	35.71	35.24	35.41	14,645,043	+0.15(+0.42%)
May 04, 2006	35.05	35.72	35.00	35.26	23,406,260	+0.40(+1.14%)
May 03, 2006	35.20	35.20	34.40	34.87	26,681,728	+0.46(+1.35%)
May 02, 2006	34.16	34.60	33.95	34.40	13,201,758	+0.28(+0.81%)
May 01, 2006	34.67	34.84	33.88	34.13	16,529,079	-0.46(-1.34%)
Apr 28, 2006	35.17	35.20	34.58	34.59	12,150,211	-0.46(-1.33%)
Apr 27, 2006	34.21	35.35	34.21	35.06	18,367,628	+0.64(+1.86%)
Apr 26, 2006	34.74	34.95	34.25	34.42	13,317,149	-0.32(-0.93%)
Apr 25, 2006	35.34	35.34	34.53	34.74	15,143,297	-0.52(-1.47%)
Apr 24, 2006	34.41	35.37	34.40	35.26	21,487,630	+0.63(+1.83%)
Apr 21, 2006	34.85	35.10	34.30	34.62	22,000,640	-0.30(-0.87%)
Apr 20, 2006	35.24	35.30	34.50	34.93	19,998,882	-0.44(-1.26%)
Apr 19, 2006	35.37	35.43	34.93	35.37	20,034,496	+0.32(+0.90%)
Apr 18, 2006	34.62	35.37	34.58	35.06	17,965,924	+0.68(+1.98%)
Apr 17, 2006	34.64	34.99	34.11	34.38	13,989,685	-0.31(-0.89%)
Apr 13, 2006	34.31	34.93	34.31	34.69	11,673,363	+0.34(+1.00%)
Apr 12, 2006	34.62	34.83	34.34	34.34	10,722,394	-0.28(-0.82%)
Apr 11, 2006	34.79	35.06	34.30	34.62	16,375,400	-0.13(-0.37%)
Apr 10, 2006	34.89	35.08	34.36	34.75	10,811,604	-0.26(-0.73%)
Apr 07, 2006	34.97	35.36	34.85	35.01	20,974,842	+0.13(+0.39%)
Apr 06, 2006	34.87	35.03	34.47	34.87	14,815,035	+0.06(+0.17%)
Apr 05, 2006	34.83	34.90	34.48	34.81	14,542,403	-0.09(-0.27%)
Apr 04, 2006	34.97	35.01	34.38	34.91	20,776,806	+0.42(+1.23%)
Apr 03, 2006	34.46	34.85	34.38	34.48	20,396,654	+0.38(+1.13%)
Mar 31, 2006	34.47	34.64	33.98	34.10	17,932,200	-0.16(-0.47%)
Mar 30, 2006	34.28	34.87	34.19	34.26	20,091,712	+0.09(+0.26%)
Mar 29, 2006	33.43	34.43	33.36	34.17	23,227,604	+0.92(+2.76%)
Mar 28, 2006	33.40	34.05	33.13	33.26	19,153,358	-0.24(-0.70%)
Mar 27, 2006	33.34	33.78	33.31	33.49	12,257,335	+0.24(+0.73%)
Mar 24, 2006	33.48	33.82	32.94	33.25	15,000,239	-0.15(-0.46%)
Mar 23, 2006	33.47	33.62	33.12	33.40	14,852,220	-0.11(-0.34%)
Mar 22, 2006	33.29	33.82	33.23	33.52	17,241,654	+0.11(+0.32%)
Mar 21, 2006	33.53	34.36	33.36	33.41	25,813,214	-0.49(-1.43%)
Mar 20, 2006	34.06	34.33	33.82	33.90	14,421,675	-0.31(-0.91%)
Mar 17, 2006	33.65	34.35	33.63	34.21	30,302,314	+0.61(+1.80%)
Mar 16, 2006	33.90	34.48	33.60	33.60	35,265,808	+0.04(+0.12%)
Mar 15, 2006	33.29	33.58	33.08	33.56	18,908,890	+0.38(+1.14%)
Mar 14, 2006	32.41	33.26	32.34	33.18	19,145,028	+0.70(+2.16%)
Mar 13, 2006	32.78	32.90	32.31	32.48	15,219,339	+0.14(+0.44%)
Mar 10, 2006	32.33	32.78	32.00	32.34	17,488,382	-0.07(-0.21%)
Mar 09, 2006	33.39	33.65	32.36	32.41	25,356,552	-0.96(-2.89%)
Mar 08, 2006	32.31	33.61	32.14	33.37	40,473,204	+1.13(+3.49%)
Mar 07, 2006	32.61	32.62	31.96	32.25	34,671,948	+0.30(+0.93%)
Mar 06, 2006	32.04	32.58	31.73	31.95	15,716,706	-0.14(-0.44%)
Mar 03, 2006	31.97	32.84	31.85	32.09	16,890,880	-0.13(-0.42%)
Mar 02, 2006	31.90	32.85	31.83	32.23	19,057,358	-0.13(-0.42%)
Mar 01, 2006	31.82	32.54	31.53	32.36	15,949,218	+0.59(+1.84%)
Feb 28, 2006	32.58	32.61	31.66	31.77	21,113,104	-0.80(-2.46%)
Feb 27, 2006	31.75	32.67	31.65	32.58	16,978,290	+0.78(+2.46%)
Feb 24, 2006	31.73	31.86	31.38	31.79	10,572,488	+0.18(+0.55%)
Feb 23, 2006	31.98	32.12	31.57	31.62	12,502,216	-0.57(-1.78%)
Feb 22, 2006	31.67	32.66	31.57	32.19	17,116,584	+0.57(+1.79%)
Feb 21, 2006	32.39	32.47	31.47	31.63	17,506,648	-0.92(-2.84%)
Feb 17, 2006	32.27	32.93	32.12	32.55	21,967,604	+0.14(+0.44%)
Feb 16, 2006	32.00	32.41	31.67	32.41	21,146,914	+0.51(+1.61%)
Feb 15, 2006	31.85	32.31	31.50	31.90	18,722,196	-0.18(-0.55%)
Feb 14, 2006	31.24	32.31	31.05	32.07	25,200,208	+1.11(+3.59%)
Feb 13, 2006	31.20	31.34	30.64	30.96	13,827,278	-0.48(-1.52%)
Feb 10, 2006	31.26	31.53	30.82	31.44	13,207,766	+0.34(+1.08%)
Feb 09, 2006	31.70	31.88	31.03	31.10	14,417,681	-0.55(-1.72%)
Feb 08, 2006	30.89	31.75	30.86	31.65	17,208,796	+0.84(+2.71%)
Feb 07, 2006	30.89	31.07	30.37	30.81	17,613,334	-0.13(-0.44%)
Feb 06, 2006	30.87	31.22	30.66	30.95	13,301,179	-0.10(-0.33%)
Feb 03, 2006	31.36	31.53	30.82	31.05	17,171,770	-0.54(-1.71%)
Feb 02, 2006	32.06	32.28	31.58	31.59	14,633,576	-0.71(-2.19%)
Feb 01, 2006	31.98	32.54	31.75	32.29	18,524,434	-0.02(-0.06%)
Jan 31, 2006	32.59	32.92	32.03	32.31	19,013,528	-0.41(-1.26%)
Jan 30, 2006	32.40	32.88	32.28	32.72	18,431,956	+0.37(+1.15%)
Jan 27, 2006	32.04	32.45	31.73	32.35	21,471,050	+0.35(+1.09%)
Jan 26, 2006	31.49	32.40	31.33	32.00	29,288,872	-0.05(-0.17%)
Jan 25, 2006	32.39	32.74	31.74	32.06	25,690,762	-0.33(-1.02%)
Jan 24, 2006	31.84	32.54	31.64	32.39	20,641,012	+0.77(+2.45%)
Jan 23, 2006	31.50	31.79	31.33	31.61	16,053,158	-0.03(-0.09%)
Jan 20, 2006	32.66	32.80	31.35	31.64	31,212,890	-1.15(-3.51%)
Jan 19, 2006	32.49	32.83	32.08	32.79	20,938,662	+0.62(+1.93%)
Jan 18, 2006	31.95	32.66	31.94	32.17	19,597,422	-0.25(-0.77%)
Jan 17, 2006	31.95	32.56	31.88	32.42	19,545,624	-0.35(-1.07%)
Jan 13, 2006	32.96	33.01	32.38	32.77	17,378,164	-0.24(-0.73%)
Jan 12, 2006	32.74	33.22	32.52	33.01	24,699,676	+0.13(+0.41%)
Jan 11, 2006	32.04	33.32	31.87	32.88	29,693,540	+0.96(+3.00%)
Jan 10, 2006	31.77	32.34	31.73	31.92	19,125,894	-0.13(-0.40%)
Jan 09, 2006	31.63	32.14	31.61	32.05	21,614,480	+0.14(+0.44%)
Jan 06, 2006	30.69	31.93	30.56	31.91	39,613,516	+1.45(+4.76%)
Jan 05, 2006	30.47	30.78	30.32	30.46	16,128,297	-0.15(-0.48%)
Jan 04, 2006	29.65	30.65	29.60	30.61	24,979,728	+0.96(+3.25%)
Jan 03, 2006	29.14	29.88	28.91	29.65	23,492,688	+0.62(+2.14%)
Dec 30, 2005	29.13	29.31	28.96	29.03	12,794,373	-0.31(-1.06%)
Dec 29, 2005	29.41	29.73	29.25	29.34	11,760,740	-0.07(-0.25%)
Dec 28, 2005	29.46	29.71	29.33	29.41	10,693,308	+0.01(+0.02%)
Dec 27, 2005	29.83	30.10	29.25	29.40	12,889,349	-0.51(-1.69%)
Dec 23, 2005	30.16	30.22	29.81	29.91	7,971,951	+0.00(+0.00%)
Dec 22, 2005	29.81	30.02	29.37	29.91	14,498,050	+0.27(+0.91%)
Dec 21, 2005	29.79	30.22	29.48	29.64	16,499,891	-0.07(-0.23%)
Dec 20, 2005	29.48	30.18	29.44	29.71	23,670,070	+0.27(+0.92%)
Dec 19, 2005	30.60	30.66	29.41	29.44	21,594,960	-0.85(-2.80%)
Dec 16, 2005	30.74	31.09	30.25	30.29	39,559,636	-0.53(-1.73%)
Dec 15, 2005	31.15	31.38	30.62	30.82	16,358,036	-0.33(-1.06%)
Dec 14, 2005	30.82	31.40	30.75	31.15	22,422,650	+0.26(+0.85%)
Dec 13, 2005	30.45	31.15	30.44	30.89	22,108,586	+0.43(+1.42%)
Dec 12, 2005	29.95	30.52	29.94	30.45	13,823,131	+0.51(+1.69%)
Dec 09, 2005	30.00	30.18	29.69	29.95	14,867,347	+0.16(+0.54%)
Dec 08, 2005	30.73	30.90	29.61	29.79	31,807,214	-0.53(-1.76%)
Dec 07, 2005	30.08	30.42	30.02	30.32	13,074,441	+0.18(+0.58%)
Dec 06, 2005	30.12	30.53	29.96	30.14	16,390,022	+0.17(+0.56%)
Dec 05, 2005	30.33	30.53	29.87	29.98	17,656,278	-0.48(-1.57%)
Dec 02, 2005	30.52	30.72	30.13	30.45	17,027,648	-0.27(-0.88%)
Dec 01, 2005	30.43	30.96	30.39	30.72	21,404,746	+0.09(+0.29%)
Nov 30, 2005	30.84	31.09	30.60	30.64	17,051,458	-0.05(-0.15%)
Nov 29, 2005	31.12	31.34	30.64	30.68	18,182,760	-0.34(-1.09%)
Nov 28, 2005	31.16	31.19	30.70	31.02	18,591,196	-0.09(-0.30%)
Nov 25, 2005	31.10	31.15	30.95	31.11	5,415,310	+0.11(+0.37%)
Nov 23, 2005	30.91	31.19	30.83	31.00	16,909,812	+0.05(+0.17%)
Nov 22, 2005	30.96	31.15	30.64	30.95	18,612,680	-0.10(-0.33%)
Nov 21, 2005	30.76	31.19	30.69	31.05	16,514,973	+0.10(+0.33%)
Nov 18, 2005	31.03	31.21	30.53	30.95	28,687,666	+0.27(+0.88%)
Nov 17, 2005	30.48	30.76	30.29	30.68	19,991,932	+0.39(+1.29%)
Nov 16, 2005	30.42	30.48	30.09	30.29	15,440,432	+0.01(+0.02%)
Nov 15, 2005	30.73	30.84	30.00	30.28	20,242,616	-0.40(-1.30%)
Nov 14, 2005	30.48	30.99	30.42	30.68	12,572,428	+0.07(+0.24%)
Nov 11, 2005	30.72	31.09	30.47	30.60	18,543,658	-0.16(-0.53%)
Nov 10, 2005	30.30	30.77	29.85	30.76	19,367,972	+0.67(+2.22%)
Nov 09, 2005	30.46	30.78	29.97	30.10	19,139,840	-0.42(-1.37%)
Nov 08, 2005	29.86	30.64	29.83	30.51	23,173,870	+0.44(+1.46%)
Nov 07, 2005	30.20	30.49	29.89	30.08	20,992,568	-0.11(-0.36%)
Nov 04, 2005	29.92	30.24	29.27	30.18	28,452,812	+0.53(+1.77%)
Nov 03, 2005	28.77	29.96	28.65	29.66	65,927,384	+2.45(+9.01%)
Nov 02, 2005	26.56	27.38	26.36	27.21	40,988,704	+0.60(+2.25%)
Nov 01, 2005	26.86	26.86	26.33	26.61	37,519,128	-0.18(-0.68%)
Oct 31, 2005	27.36	27.56	26.29	26.79	58,139,060	-0.88(-3.19%)
Oct 28, 2005	27.09	27.85	26.73	27.67	60,448,120	-1.33(-4.60%)
Oct 27, 2005	30.02	30.08	28.91	29.01	27,508,892	-1.21(-4.01%)
Oct 26, 2005	30.32	30.99	30.00	30.22	23,607,796	-0.21(-0.69%)
Oct 25, 2005	30.42	30.72	30.01	30.43	18,207,696	-0.36(-1.18%)
Oct 24, 2005	30.31	30.79	30.05	30.79	21,651,324	+0.47(+1.56%)
Oct 21, 2005	29.91	30.43	29.55	30.32	34,460,908	+1.11(+3.81%)
Oct 20, 2005	29.58	30.12	29.03	29.21	26,429,698	-0.45(-1.52%)
Oct 19, 2005	28.63	29.75	28.42	29.66	28,338,282	+1.06(+3.70%)
Oct 18, 2005	28.42	28.84	28.20	28.60	17,737,158	+0.18(+0.62%)
Oct 17, 2005	28.23	28.56	28.00	28.43	14,617,968	+0.18(+0.62%)
Oct 14, 2005	28.37	28.59	27.87	28.25	22,268,464	+0.15(+0.55%)
Oct 13, 2005	28.41	28.59	27.91	28.10	30,023,648	-0.44(-1.53%)
Oct 12, 2005	29.11	29.56	28.47	28.53	26,602,572	-0.75(-2.55%)
Oct 11, 2005	29.42	29.57	29.05	29.28	15,123,497	-0.15(-0.50%)
Oct 10, 2005	29.54	30.01	29.32	29.43	13,735,947	-0.16(-0.55%)
Oct 07, 2005	30.12	30.25	29.42	29.59	15,986,472	-0.16(-0.52%)
Oct 06, 2005	30.37	30.64	29.41	29.75	27,243,848	-0.67(-2.21%)
Oct 05, 2005	30.63	31.09	30.42	30.42	19,393,972	-0.31(-1.01%)
Oct 04, 2005	30.25	31.18	30.18	30.73	25,677,362	+0.38(+1.24%)
Oct 03, 2005	30.27	30.50	30.13	30.35	22,317,602	+0.20(+0.67%)
Sep 30, 2005	30.26	30.33	29.88	30.15	17,984,502	-0.16(-0.53%)
Sep 29, 2005	29.91	30.35	29.79	30.31	28,148,106	+0.32(+1.08%)
Sep 28, 2005	29.96	30.22	29.74	29.99	19,903,642	+0.11(+0.36%)
Sep 27, 2005	30.01	30.21	29.70	29.88	14,742,975	-0.03(-0.11%)
Sep 26, 2005	30.24	30.31	29.75	29.91	19,318,178	-0.24(-0.80%)
Sep 23, 2005	30.16	30.27	29.53	30.16	20,940,404	+0.51(+1.73%)
Sep 22, 2005	29.65	30.00	29.43	29.65	22,193,090	+0.18(+0.62%)
Sep 21, 2005	29.44	29.94	29.14	29.46	34,529,908	+0.21(+0.71%)
Sep 20, 2005	29.19	29.96	29.17	29.25	36,085,456	+0.48(+1.66%)
Sep 19, 2005	29.09	29.17	28.53	28.78	15,267,938	-0.41(-1.41%)
Sep 16, 2005	28.55	29.21	28.43	29.19	29,499,094	+0.72(+2.53%)
Sep 15, 2005	28.48	28.63	28.29	28.47	12,889,625	+0.12(+0.43%)
Sep 14, 2005	28.78	28.94	28.17	28.34	18,543,308	-0.53(-1.82%)
Sep 13, 2005	28.67	29.32	28.59	28.87	19,854,424	+0.20(+0.70%)
Sep 12, 2005	28.62	28.77	28.46	28.67	14,145,670	-0.18(-0.61%)
Sep 09, 2005	28.18	28.94	27.87	28.84	28,233,894	+0.72(+2.56%)
Sep 08, 2005	27.64	28.28	27.42	28.12	25,080,910	+0.77(+2.81%)
Sep 07, 2005	27.25	27.52	27.21	27.35	14,119,917	+0.03(+0.12%)
Sep 06, 2005	26.98	27.47	26.96	27.32	13,969,517	+0.40(+1.48%)
Sep 02, 2005	26.94	27.19	26.86	26.92	10,045,657	-0.03(-0.10%)
Sep 01, 2005	26.59	27.13	26.57	26.95	14,511,494	+0.20(+0.73%)
Aug 31, 2005	26.83	26.88	26.30	26.75	17,881,656	-0.10(-0.38%)
Aug 30, 2005	26.84	26.88	26.46	26.86	14,420,335	-0.07(-0.28%)
Aug 29, 2005	26.65	27.12	26.65	26.93	10,556,371	+0.08(+0.30%)
Aug 26, 2005	26.90	27.04	26.62	26.85	11,355,280	-0.14(-0.52%)
Aug 25, 2005	26.93	27.03	26.67	26.99	12,427,587	+0.30(+1.11%)
Aug 24, 2005	26.97	27.54	26.62	26.69	14,935,796	-0.45(-1.66%)
Aug 23, 2005	27.24	27.54	27.13	27.15	11,033,372	-0.18(-0.64%)
Aug 22, 2005	27.12	27.73	27.12	27.32	16,232,986	+0.23(+0.85%)
Aug 19, 2005	26.87	27.30	26.82	27.09	14,420,276	+0.19(+0.70%)
Aug 18, 2005	26.78	27.25	26.78	26.90	14,988,228	-0.13(-0.47%)
Aug 17, 2005	27.13	27.32	26.82	27.03	15,285,137	-0.09(-0.32%)
Aug 16, 2005	27.89	27.94	26.93	27.12	23,724,668	-0.82(-2.92%)
Aug 15, 2005	27.28	28.12	27.25	27.93	20,446,848	+0.45(+1.64%)
Aug 12, 2005	27.00	27.49	26.96	27.48	18,738,320	+0.21(+0.77%)
Aug 11, 2005	26.60	27.38	26.58	27.27	29,939,890	+0.86(+3.24%)
Aug 10, 2005	26.65	27.09	26.37	26.42	26,794,066	+0.30(+1.13%)
Aug 09, 2005	26.41	26.62	26.01	26.12	13,888,389	-0.29(-1.10%)
Aug 08, 2005	26.33	26.73	26.33	26.41	10,517,794	+0.03(+0.10%)
Aug 05, 2005	26.50	26.75	26.26	26.38	10,931,016	-0.27(-1.01%)
Aug 04, 2005	26.62	26.90	26.48	26.65	11,997,781	-0.25(-0.93%)
Aug 03, 2005	26.51	26.95	26.42	26.90	14,368,738	+0.19(+0.71%)
Aug 02, 2005	26.30	26.84	26.22	26.71	14,623,021	+0.44(+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.