Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	24.27	25.37	24.25	24.85	2,600,400	+0.65(+2.69%)
Jun 29, 2006	23.95	24.30	23.92	24.20	1,712,600	+0.30(+1.26%)
Jun 28, 2006	24.03	24.16	23.66	23.90	991,800	-0.10(-0.40%)
Jun 27, 2006	23.79	24.46	23.79	24.00	644,400	-0.27(-1.11%)
Jun 26, 2006	24.32	24.40	24.18	24.27	1,406,800	-0.13(-0.55%)
Jun 23, 2006	24.77	24.77	24.34	24.40	1,570,200	-0.42(-1.69%)
Jun 22, 2006	24.96	25.07	24.63	24.82	1,041,200	-0.20(-0.80%)
Jun 21, 2006	23.91	25.11	23.89	25.02	2,044,200	+1.16(+4.84%)
Jun 20, 2006	24.00	24.12	23.77	23.86	909,600	-0.11(-0.44%)
Jun 19, 2006	24.45	24.58	23.84	23.97	1,402,600	-0.48(-1.94%)
Jun 16, 2006	24.52	24.75	24.30	24.45	1,085,200	-0.09(-0.39%)
Jun 15, 2006	24.15	24.62	24.01	24.54	2,483,600	+0.43(+1.80%)
Jun 14, 2006	23.82	24.11	23.66	24.11	1,661,600	+0.30(+1.28%)
Jun 13, 2006	23.61	24.07	23.35	23.80	2,205,800	+0.00(+0.02%)
Jun 12, 2006	24.51	24.60	23.73	23.80	1,177,000	-0.71(-2.90%)
Jun 09, 2006	24.39	24.90	24.32	24.50	1,920,600	+0.05(+0.22%)
Jun 08, 2006	24.98	25.00	23.88	24.45	3,677,200	-0.64(-2.53%)
Jun 07, 2006	25.09	25.44	24.93	25.09	1,199,000	-0.07(-0.28%)
Jun 06, 2006	25.57	25.57	24.82	25.16	1,712,400	-0.44(-1.72%)
Jun 05, 2006	26.25	26.25	25.54	25.59	1,830,200	-0.76(-2.87%)
Jun 02, 2006	26.46	26.63	26.32	26.35	1,759,600	-0.00(-0.02%)
Jun 01, 2006	26.48	26.63	25.39	26.36	4,734,600	-0.12(-0.47%)
May 31, 2006	25.65	26.50	25.62	26.48	3,025,000	+0.81(+3.16%)
May 30, 2006	25.64	25.99	25.29	25.67	991,600	+0.03(+0.10%)
May 26, 2006	25.65	25.85	25.48	25.64	756,000	+0.02(+0.06%)
May 25, 2006	25.21	25.80	25.21	25.63	1,311,800	+0.41(+1.65%)
May 24, 2006	25.61	25.71	24.95	25.21	1,857,200	-0.40(-1.56%)
May 23, 2006	25.73	25.90	25.38	25.61	1,719,200	-0.03(-0.12%)
May 22, 2006	25.82	25.86	25.58	25.64	1,294,000	-0.18(-0.70%)
May 19, 2006	26.30	26.33	25.70	25.82	808,200	-0.41(-1.56%)
May 18, 2006	26.23	26.54	26.07	26.23	1,052,600	+0.09(+0.34%)
May 17, 2006	26.26	26.36	25.95	26.14	763,600	-0.11(-0.42%)
May 16, 2006	26.00	26.50	25.93	26.25	1,321,000	+0.28(+1.08%)
May 15, 2006	25.88	26.10	25.61	25.98	1,614,000	-0.12(-0.48%)
May 12, 2006	26.25	26.25	25.90	26.10	959,600	-0.05(-0.21%)
May 11, 2006	26.43	26.50	26.00	26.16	1,376,200	-0.35(-1.32%)
May 10, 2006	26.51	26.90	26.40	26.50	870,800	-0.08(-0.30%)
May 09, 2006	26.89	27.02	26.51	26.59	2,052,000	-0.20(-0.77%)
May 08, 2006	26.66	27.14	26.59	26.79	1,730,600	+0.12(+0.47%)
May 05, 2006	26.23	26.71	25.45	26.66	7,345,800	+1.19(+4.67%)
May 04, 2006	27.04	27.11	24.83	25.48	9,273,000	-1.64(-6.07%)
May 03, 2006	27.38	27.80	26.75	27.12	3,512,600	-0.29(-1.06%)
May 02, 2006	27.80	28.04	27.32	27.41	1,282,200	-0.57(-2.02%)
May 01, 2006	28.25	28.44	27.89	27.98	930,200	-0.15(-0.55%)
Apr 28, 2006	28.32	28.32	28.04	28.13	956,000	-0.16(-0.57%)
Apr 27, 2006	28.43	28.62	28.21	28.29	1,117,600	-0.14(-0.47%)
Apr 26, 2006	28.40	28.62	28.15	28.43	766,000	+0.18(+0.62%)
Apr 25, 2006	29.06	29.06	28.05	28.25	674,800	-0.34(-1.17%)
Apr 24, 2006	28.86	28.98	28.50	28.59	583,400	-0.22(-0.78%)
Apr 21, 2006	28.65	29.15	28.57	28.81	1,740,600	+0.41(+1.46%)
Apr 20, 2006	27.64	28.68	27.64	28.39	2,041,600	+0.87(+3.16%)
Apr 19, 2006	27.28	27.64	27.19	27.52	2,354,400	+0.23(+0.86%)
Apr 18, 2006	27.57	27.80	26.92	27.29	1,698,200	-0.29(-1.05%)
Apr 17, 2006	27.35	27.72	27.28	27.58	946,200	+0.03(+0.11%)
Apr 13, 2006	27.80	27.88	27.45	27.55	830,000	-0.25(-0.88%)
Apr 12, 2006	27.50	28.00	27.50	27.80	694,400	+0.26(+0.94%)
Apr 11, 2006	27.57	27.71	27.29	27.54	1,434,800	-0.18(-0.63%)
Apr 10, 2006	27.99	28.10	27.21	27.71	2,168,200	-0.37(-1.32%)
Apr 07, 2006	28.89	29.16	27.86	28.08	2,347,200	-0.84(-2.89%)
Apr 06, 2006	29.04	29.26	28.82	28.91	1,157,600	-0.25(-0.84%)
Apr 05, 2006	29.10	29.64	29.06	29.16	1,059,000	+0.11(+0.38%)
Apr 04, 2006	29.40	29.52	28.80	29.05	1,261,000	-0.32(-1.11%)
Apr 03, 2006	30.03	30.05	29.08	29.38	2,343,600	-0.73(-2.42%)
Mar 31, 2006	30.04	30.32	29.93	30.11	1,159,000	+0.13(+0.43%)
Mar 30, 2006	30.13	30.35	29.93	29.98	899,400	-0.07(-0.23%)
Mar 29, 2006	30.05	30.23	29.89	30.05	1,136,000	+0.03(+0.10%)
Mar 28, 2006	29.68	30.19	29.52	30.02	1,088,200	+0.29(+0.98%)
Mar 27, 2006	29.48	29.90	29.38	29.73	924,200	+0.19(+0.63%)
Mar 24, 2006	29.38	29.64	29.30	29.54	594,400	+0.22(+0.75%)
Mar 23, 2006	29.52	29.52	29.16	29.32	949,400	-0.30(-1.03%)
Mar 22, 2006	29.80	29.82	28.95	29.62	2,128,200	-0.30(-0.99%)
Mar 21, 2006	29.80	30.05	29.70	29.92	1,140,600	+0.04(+0.12%)
Mar 20, 2006	30.11	30.12	29.75	29.89	1,448,200	-0.12(-0.42%)
Mar 17, 2006	30.23	30.23	29.84	30.01	828,800	-0.12(-0.41%)
Mar 16, 2006	30.09	30.18	29.81	30.14	717,200	+0.09(+0.28%)
Mar 15, 2006	29.59	30.11	29.52	30.05	1,251,200	+0.50(+1.69%)
Mar 14, 2006	29.30	29.70	29.21	29.55	965,800	+0.30(+1.03%)
Mar 13, 2006	29.12	29.37	28.93	29.25	584,200	+0.18(+0.60%)
Mar 10, 2006	28.95	29.16	28.89	29.07	570,400	+0.12(+0.43%)
Mar 09, 2006	29.19	29.25	28.88	28.95	1,075,000	-0.27(-0.92%)
Mar 08, 2006	29.13	29.23	28.88	29.22	766,800	+0.08(+0.27%)
Mar 07, 2006	29.11	29.50	28.77	29.14	1,181,000	+0.01(+0.03%)
Mar 06, 2006	29.26	29.33	28.52	29.13	2,249,400	-0.13(-0.44%)
Mar 03, 2006	29.18	29.63	29.07	29.26	1,028,400	+0.08(+0.27%)
Mar 02, 2006	29.09	29.29	28.96	29.18	900,200	+0.09(+0.33%)
Mar 01, 2006	29.22	29.22	28.95	29.09	964,800	-0.11(-0.38%)
Feb 28, 2006	29.54	29.55	29.07	29.20	1,351,000	-0.34(-1.15%)
Feb 27, 2006	29.48	29.62	29.27	29.54	856,600	-0.02(-0.08%)
Feb 24, 2006	29.41	29.59	29.26	29.56	857,200	+0.15(+0.51%)
Feb 23, 2006	29.45	29.48	29.25	29.41	659,400	-0.04(-0.12%)
Feb 22, 2006	29.26	29.64	29.25	29.45	1,088,400	-0.05(-0.17%)
Feb 21, 2006	29.50	29.82	29.25	29.50	1,494,200	+0.12(+0.39%)
Feb 17, 2006	29.04	29.52	29.04	29.38	1,411,000	-0.19(-0.64%)
Feb 16, 2006	29.61	29.62	29.14	29.57	1,411,600	-0.04(-0.12%)
Feb 15, 2006	28.80	29.97	28.75	29.61	4,855,800	+1.94(+7.01%)
Feb 14, 2006	27.73	27.88	27.52	27.66	1,459,400	-0.07(-0.27%)
Feb 13, 2006	27.77	27.82	27.44	27.74	756,800	+0.10(+0.38%)
Feb 10, 2006	27.90	27.90	27.45	27.64	925,400	-0.19(-0.70%)
Feb 09, 2006	27.62	28.06	27.62	27.83	829,000	+0.23(+0.83%)
Feb 08, 2006	27.99	27.99	27.52	27.60	885,600	-0.01(-0.05%)
Feb 07, 2006	28.59	28.60	27.14	27.61	4,708,600	-0.99(-3.44%)
Feb 06, 2006	26.84	29.00	26.39	28.60	7,888,400	+1.76(+6.54%)
Feb 03, 2006	26.89	26.95	26.75	26.84	774,400	-0.05(-0.17%)
Feb 02, 2006	27.00	27.02	26.79	26.89	781,800	-0.20(-0.76%)
Feb 01, 2006	27.30	27.38	27.02	27.09	1,782,200	-0.28(-1.02%)
Jan 31, 2006	27.59	27.66	27.32	27.38	1,650,400	-0.14(-0.51%)
Jan 30, 2006	27.60	27.61	27.30	27.52	1,464,000	+0.07(+0.24%)
Jan 27, 2006	27.71	27.91	27.44	27.45	1,048,600	-0.14(-0.49%)
Jan 26, 2006	27.54	28.04	27.43	27.59	1,408,400	+0.12(+0.46%)
Jan 25, 2006	27.94	27.99	27.25	27.46	2,543,200	-0.57(-2.03%)
Jan 24, 2006	27.30	28.05	27.30	28.03	1,958,000	+0.69(+2.51%)
Jan 23, 2006	27.50	27.66	27.21	27.34	664,600	-0.09(-0.31%)
Jan 20, 2006	27.39	27.87	27.38	27.43	1,381,400	+0.03(+0.11%)
Jan 19, 2006	27.36	27.59	27.29	27.40	1,836,000	+0.29(+1.07%)
Jan 18, 2006	26.71	27.28	26.70	27.11	1,801,200	+0.37(+1.38%)
Jan 17, 2006	26.95	26.98	26.49	26.74	1,102,200	-0.38(-1.40%)
Jan 13, 2006	27.12	27.45	27.06	27.12	509,400	+0.04(+0.13%)
Jan 12, 2006	27.01	27.36	26.98	27.09	1,076,800	+0.04(+0.13%)
Jan 11, 2006	27.02	27.15	26.95	27.05	1,248,800	+0.03(+0.11%)
Jan 10, 2006	27.32	27.50	26.95	27.02	1,369,400	-0.30(-1.12%)
Jan 09, 2006	27.66	27.68	27.27	27.32	1,204,800	-0.37(-1.34%)
Jan 06, 2006	27.30	27.95	27.21	27.70	1,737,000	+0.57(+2.10%)
Jan 05, 2006	27.00	27.55	26.73	27.12	3,200,800	+1.21(+4.69%)
Jan 04, 2006	25.82	26.50	25.78	25.91	1,303,200	+0.15(+0.58%)
Jan 03, 2006	25.32	25.82	25.25	25.76	1,304,200	+0.44(+1.74%)
Dec 30, 2005	25.32	25.36	25.16	25.32	449,200	-0.13(-0.51%)
Dec 29, 2005	25.27	25.51	25.24	25.45	555,000	+0.17(+0.67%)
Dec 28, 2005	25.31	25.36	25.01	25.28	847,600	+0.06(+0.24%)
Dec 27, 2005	25.45	25.60	25.16	25.22	393,200	-0.23(-0.92%)
Dec 23, 2005	25.45	25.49	25.33	25.45	328,200	+0.00(+0.00%)
Dec 22, 2005	25.39	25.52	25.30	25.45	692,600	+0.07(+0.30%)
Dec 21, 2005	25.46	25.68	25.25	25.38	1,158,400	+0.09(+0.38%)
Dec 20, 2005	25.30	25.64	25.19	25.29	894,400	-0.12(-0.47%)
Dec 19, 2005	25.73	25.83	25.09	25.41	1,227,400	-0.32(-1.26%)
Dec 16, 2005	25.59	25.93	25.59	25.73	1,191,800	+0.20(+0.76%)
Dec 15, 2005	25.63	25.73	25.32	25.54	1,704,800	-0.25(-0.97%)
Dec 14, 2005	25.84	25.86	25.57	25.79	824,600	-0.14(-0.52%)
Dec 13, 2005	25.29	26.20	25.28	25.92	2,065,600	-0.34(-1.31%)
Dec 12, 2005	26.07	26.27	25.80	26.27	931,200	-0.00(-0.02%)
Dec 09, 2005	26.48	26.52	26.12	26.27	812,200	-0.23(-0.87%)
Dec 08, 2005	26.59	26.67	26.43	26.50	477,400	-0.20(-0.75%)
Dec 07, 2005	26.60	26.82	26.36	26.70	705,000	+0.11(+0.43%)
Dec 06, 2005	26.41	26.61	26.21	26.59	793,600	+0.18(+0.68%)
Dec 05, 2005	26.65	26.65	26.18	26.41	511,000	-0.29(-1.09%)
Dec 02, 2005	26.58	26.95	26.55	26.70	377,200	+0.06(+0.23%)
Dec 01, 2005	26.18	26.64	25.93	26.64	940,600	+0.39(+1.49%)
Nov 30, 2005	26.51	26.77	26.16	26.25	562,800	-0.55(-2.05%)
Nov 29, 2005	26.05	26.86	26.04	26.80	1,649,200	+0.80(+3.06%)
Nov 28, 2005	26.29	26.39	25.98	26.00	363,200	-0.36(-1.37%)
Nov 25, 2005	26.15	26.38	26.15	26.36	91,600	+0.11(+0.42%)
Nov 23, 2005	26.23	26.40	26.02	26.25	526,000	-0.09(-0.32%)
Nov 22, 2005	26.12	26.44	26.02	26.34	408,000	+0.14(+0.55%)
Nov 21, 2005	26.12	26.22	25.96	26.19	411,400	+0.09(+0.34%)
Nov 18, 2005	26.39	26.39	26.01	26.10	513,600	-0.16(-0.63%)
Nov 17, 2005	25.75	26.41	25.60	26.27	1,028,200	+0.54(+2.10%)
Nov 16, 2005	25.93	26.12	25.68	25.73	763,400	-0.14(-0.54%)
Nov 15, 2005	25.93	26.07	25.50	25.86	563,000	-0.12(-0.48%)
Nov 14, 2005	26.05	26.16	25.92	25.99	717,600	-0.06(-0.21%)
Nov 11, 2005	25.71	26.05	25.66	26.05	619,200	+0.25(+0.95%)
Nov 10, 2005	25.58	25.88	25.51	25.80	1,000,000	+0.22(+0.86%)
Nov 09, 2005	25.38	25.59	25.02	25.58	1,590,800	-0.28(-1.06%)
Nov 08, 2005	25.77	25.98	25.50	25.86	643,400	+0.11(+0.41%)
Nov 07, 2005	25.82	25.97	25.64	25.75	499,400	-0.06(-0.23%)
Nov 04, 2005	26.05	26.12	25.64	25.81	1,292,400	-0.17(-0.64%)
Nov 03, 2005	26.40	26.50	25.95	25.98	2,394,000	+0.48(+1.86%)
Nov 02, 2005	24.99	25.59	24.94	25.50	3,009,400	+0.55(+2.20%)
Nov 01, 2005	24.60	24.99	24.56	24.95	1,086,800	+0.36(+1.46%)
Oct 31, 2005	23.75	24.82	23.75	24.59	2,337,200	+0.59(+2.48%)
Oct 28, 2005	23.90	24.12	23.73	24.00	2,067,600	+0.03(+0.10%)
Oct 27, 2005	24.10	24.29	23.88	23.97	1,041,600	-0.18(-0.75%)
Oct 26, 2005	24.11	24.25	24.00	24.15	1,088,800	+0.04(+0.17%)
Oct 25, 2005	24.18	24.18	23.84	24.11	1,346,400	-0.11(-0.45%)
Oct 24, 2005	24.07	24.32	23.94	24.22	1,042,600	+0.07(+0.29%)
Oct 21, 2005	24.36	24.45	23.99	24.15	1,557,600	-0.20(-0.82%)
Oct 20, 2005	24.68	24.68	24.11	24.35	1,030,600	-0.31(-1.28%)
Oct 19, 2005	24.32	24.76	24.16	24.66	1,336,000	+0.26(+1.07%)
Oct 18, 2005	24.24	24.47	24.10	24.41	1,545,000	+0.12(+0.47%)
Oct 17, 2005	24.09	24.31	24.00	24.29	322,400	+0.11(+0.48%)
Oct 14, 2005	24.00	24.34	23.99	24.18	1,134,400	+0.23(+0.98%)
Oct 13, 2005	24.05	24.09	23.61	23.94	763,800	-0.11(-0.46%)
Oct 12, 2005	24.55	24.55	23.77	24.05	967,800	-0.30(-1.25%)
Oct 11, 2005	24.41	24.56	24.26	24.36	514,800	+0.07(+0.27%)
Oct 10, 2005	25.74	25.05	24.21	24.29	792,000	-0.48(-1.92%)
Oct 07, 2005	24.95	25.01	24.66	24.77	823,600	-0.10(-0.40%)
Oct 06, 2005	24.98	25.14	24.56	24.86	1,592,800	-0.18(-0.72%)
Oct 05, 2005	25.12	25.16	24.82	25.05	1,484,600	-0.15(-0.62%)
Oct 04, 2005	24.00	25.36	23.91	25.20	2,708,400	+1.11(+4.59%)
Oct 03, 2005	23.04	24.20	23.03	24.09	1,862,000	+1.06(+4.60%)
Sep 30, 2005	23.05	23.11	22.93	23.04	670,000	-0.07(-0.28%)
Sep 29, 2005	22.85	23.10	22.75	23.10	921,600	+0.12(+0.54%)
Sep 28, 2005	23.16	23.23	22.71	22.98	1,419,200	-0.18(-0.80%)
Sep 27, 2005	23.40	23.57	22.98	23.16	766,600	-0.23(-1.00%)
Sep 26, 2005	23.62	23.65	23.30	23.39	597,400	-0.27(-1.12%)
Sep 23, 2005	23.66	23.71	22.93	23.66	735,600	+0.66(+2.87%)
Sep 22, 2005	23.14	23.16	22.87	23.00	594,800	-0.14(-0.58%)
Sep 21, 2005	23.28	23.35	23.08	23.14	963,600	-0.19(-0.84%)
Sep 20, 2005	23.02	23.38	23.02	23.33	585,600	+0.25(+1.11%)
Sep 19, 2005	23.02	23.10	22.93	23.07	1,202,400	+0.07(+0.33%)
Sep 16, 2005	23.56	23.56	23.00	23.00	867,000	-0.56(-2.38%)
Sep 15, 2005	23.36	23.65	23.34	23.56	418,000	+0.32(+1.38%)
Sep 14, 2005	23.44	23.48	23.14	23.24	308,200	-0.11(-0.47%)
Sep 13, 2005	23.70	23.75	23.28	23.35	709,600	-0.31(-1.31%)
Sep 12, 2005	23.50	23.70	23.41	23.66	772,800	-0.05(-0.21%)
Sep 09, 2005	23.42	23.77	23.42	23.71	709,400	+0.29(+1.22%)
Sep 08, 2005	23.68	23.73	23.37	23.43	643,200	-0.28(-1.18%)
Sep 07, 2005	23.80	24.00	23.70	23.70	742,200	-0.17(-0.71%)
Sep 06, 2005	23.70	24.11	23.70	23.88	2,138,600	+0.70(+3.02%)
Sep 02, 2005	23.00	23.27	23.00	23.18	1,285,200	+0.18(+0.78%)
Sep 01, 2005	22.93	23.09	22.91	23.00	833,200	+0.04(+0.17%)
Aug 31, 2005	22.58	22.95	22.41	22.95	617,400	+0.31(+1.37%)
Aug 30, 2005	22.50	22.84	22.35	22.64	678,000	+0.11(+0.47%)
Aug 29, 2005	22.28	22.66	22.00	22.54	840,200	+0.27(+1.19%)
Aug 26, 2005	22.55	22.56	22.00	22.27	1,258,600	-0.30(-1.33%)
Aug 25, 2005	22.44	22.73	22.38	22.57	585,200	+0.07(+0.33%)
Aug 24, 2005	23.08	23.16	22.36	22.50	1,719,000	-0.59(-2.53%)
Aug 23, 2005	23.40	23.49	23.00	23.09	829,600	-0.34(-1.45%)
Aug 22, 2005	23.39	23.53	23.20	23.43	370,000	+0.00(+0.00%)
Aug 19, 2005	23.61	23.61	23.19	23.43	418,400	-0.15(-0.64%)
Aug 18, 2005	23.50	23.64	23.46	23.57	462,400	+0.04(+0.19%)
Aug 17, 2005	23.73	23.73	23.25	23.53	1,325,800	-0.23(-0.97%)
Aug 16, 2005	23.77	23.95	23.70	23.76	480,200	-0.01(-0.04%)
Aug 15, 2005	23.55	23.80	23.52	23.77	381,200	+0.18(+0.76%)
Aug 12, 2005	23.70	23.73	23.39	23.59	346,800	-0.23(-0.99%)
Aug 11, 2005	23.68	23.93	23.66	23.82	479,400	+0.05(+0.23%)
Aug 10, 2005	23.60	23.88	23.58	23.77	805,400	+0.32(+1.36%)
Aug 09, 2005	23.11	23.50	23.09	23.45	507,000	+0.31(+1.34%)
Aug 08, 2005	23.23	23.48	23.14	23.14	382,800	-0.07(-0.32%)
Aug 05, 2005	23.59	23.62	23.14	23.21	405,600	-0.41(-1.76%)
Aug 04, 2005	23.75	23.93	23.63	23.63	580,800	-0.12(-0.48%)
Aug 03, 2005	23.84	23.96	23.66	23.75	677,600	-0.14(-0.61%)
Aug 02, 2005	23.64	24.18	23.64	23.89	1,306,800	+0.19(+0.78%)
Aug 01, 2005	23.68	23.88	23.65	23.70	1,206,000	+0.08(+0.36%)
Jul 29, 2005	23.48	23.75	23.43	23.62	1,657,600	+0.14(+0.60%)
Jul 28, 2005	23.00	24.18	23.00	23.48	3,484,200	+1.39(+6.32%)
Jul 27, 2005	21.86	22.09	21.68	22.09	733,800	+0.17(+0.78%)
Jul 26, 2005	21.70	22.02	21.61	21.91	682,800	+0.27(+1.27%)
Jul 25, 2005	21.55	21.95	21.55	21.64	1,594,800	-0.16(-0.73%)
Jul 22, 2005	21.91	21.95	21.49	21.80	839,000	-0.19(-0.86%)
Jul 21, 2005	22.39	22.41	21.93	21.99	1,052,000	-0.50(-2.20%)
Jul 20, 2005	22.22	22.51	22.20	22.48	760,400	+0.24(+1.08%)
Jul 19, 2005	22.39	22.45	21.89	22.25	1,396,800	-0.09(-0.43%)
Jul 18, 2005	22.38	22.45	22.09	22.34	724,600	-0.09(-0.40%)
Jul 15, 2005	22.48	22.50	22.20	22.43	704,400	-0.11(-0.47%)
Jul 14, 2005	22.57	22.70	22.39	22.54	1,219,400	-0.03(-0.13%)
Jul 13, 2005	22.89	22.90	22.45	22.57	1,488,400	-0.44(-1.91%)
Jul 12, 2005	23.50	23.51	23.00	23.00	1,119,000	-0.38(-1.60%)
Jul 11, 2005	23.21	23.59	23.18	23.38	757,600	+0.16(+0.71%)
Jul 08, 2005	23.07	23.23	22.93	23.21	860,600	+0.15(+0.65%)
Jul 07, 2005	22.85	23.12	22.68	23.07	585,400	+0.21(+0.94%)
Jul 06, 2005	22.88	23.00	22.68	22.85	614,600	-0.05(-0.22%)
Jul 05, 2005	22.69	22.98	22.68	22.90	520,200	+0.13(+0.57%)

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.