Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	59.30	60.15	58.71	58.93	2,250,536	+0.20(+0.33%)
Jul 28, 2006	57.83	59.78	57.61	58.74	2,464,522	+1.24(+2.15%)
Jul 27, 2006	59.64	59.64	57.29	57.50	1,770,003	-0.48(-0.82%)
Jul 26, 2006	59.35	59.41	57.98	57.98	2,206,414	-1.61(-2.70%)
Jul 25, 2006	59.42	59.96	59.05	59.59	1,790,087	-0.16(-0.27%)
Jul 24, 2006	58.09	60.19	58.50	59.75	2,195,624	+1.67(+2.87%)
Jul 21, 2006	59.35	59.35	57.75	58.08	3,238,844	-1.30(-2.19%)
Jul 20, 2006	60.08	60.42	59.33	59.38	2,080,992	-0.70(-1.17%)
Jul 19, 2006	59.33	60.42	59.55	60.08	3,746,834	+0.77(+1.29%)
Jul 18, 2006	60.47	60.48	57.58	59.32	6,042,240	-2.14(-3.49%)
Jul 17, 2006	60.93	62.21	60.93	61.46	2,873,156	+0.77(+1.26%)
Jul 14, 2006	60.71	61.08	59.98	60.69	3,005,736	+0.06(+0.09%)
Jul 13, 2006	63.19	63.32	60.54	60.64	5,026,582	-3.11(-4.88%)
Jul 12, 2006	64.56	64.91	63.69	63.74	2,485,781	-0.81(-1.26%)
Jul 11, 2006	64.31	64.69	63.65	64.56	1,486,896	+0.35(+0.54%)
Jul 10, 2006	64.45	64.53	63.98	64.21	1,600,673	+0.08(+0.13%)
Jul 07, 2006	63.09	64.82	63.09	64.13	2,910,975	+0.80(+1.27%)
Jul 06, 2006	62.61	63.53	61.22	63.32	4,489,427	+0.08(+0.13%)
Jul 05, 2006	63.37	63.38	62.55	63.24	2,616,758	-0.42(-0.66%)
Jul 03, 2006	63.42	63.69	63.02	63.66	1,114,478	+0.47(+0.74%)
Jun 30, 2006	63.37	63.99	63.04	63.19	2,852,217	-0.17(-0.27%)
Jun 29, 2006	62.75	63.86	62.74	63.36	2,612,698	+0.66(+1.06%)
Jun 28, 2006	62.29	62.90	61.88	62.70	1,895,851	+0.55(+0.89%)
Jun 27, 2006	63.18	63.51	62.13	62.14	2,155,241	-1.60(-2.51%)
Jun 26, 2006	63.65	64.40	63.56	63.74	2,251,818	+0.56(+0.89%)
Jun 23, 2006	63.21	63.63	62.98	63.18	1,547,150	-0.17(-0.27%)
Jun 22, 2006	63.16	63.86	62.90	63.35	2,756,388	+0.28(+0.45%)
Jun 21, 2006	61.67	63.66	61.59	63.07	3,313,520	+1.30(+2.11%)
Jun 20, 2006	61.68	62.22	61.58	61.77	2,403,200	+0.17(+0.27%)
Jun 19, 2006	61.83	62.48	61.41	61.60	2,749,658	+0.22(+0.37%)
Jun 16, 2006	61.78	62.82	61.25	61.38	2,791,964	-0.25(-0.41%)
Jun 15, 2006	60.07	61.69	60.00	61.63	2,729,253	+1.79(+2.99%)
Jun 14, 2006	58.08	59.84	57.86	59.84	2,424,459	+1.71(+2.95%)
Jun 13, 2006	58.92	59.70	58.09	58.13	2,472,641	-0.97(-1.65%)
Jun 12, 2006	60.47	60.64	59.05	59.10	1,642,765	-1.10(-1.83%)
Jun 09, 2006	61.03	61.21	59.95	60.21	1,804,189	-0.72(-1.18%)
Jun 08, 2006	61.40	61.64	59.45	60.93	3,536,801	-0.47(-0.76%)
Jun 07, 2006	61.06	62.62	60.66	61.40	3,402,405	+0.35(+0.57%)
Jun 06, 2006	59.78	61.31	59.35	61.05	4,101,091	+1.27(+2.13%)
Jun 05, 2006	60.23	60.97	59.60	59.78	1,880,467	-0.88(-1.45%)
Jun 02, 2006	60.65	60.77	59.53	60.66	2,604,152	+0.01(+0.02%)
Jun 01, 2006	58.74	60.78	58.62	60.65	6,499,056	+3.70(+6.49%)
May 31, 2006	56.30	56.95	56.30	56.95	3,913,279	+0.89(+1.59%)
May 30, 2006	56.72	56.72	55.70	56.06	2,510,566	-1.24(-2.16%)
May 26, 2006	57.29	58.30	57.07	57.30	1,819,466	+0.18(+0.31%)
May 25, 2006	57.99	58.21	56.73	57.12	3,701,002	-1.68(-2.87%)
May 24, 2006	58.13	59.04	57.62	58.80	3,797,365	+0.74(+1.27%)
May 23, 2006	58.35	59.10	58.06	58.06	1,939,760	-0.06(-0.10%)
May 22, 2006	58.79	59.00	57.47	58.12	2,520,929	-1.23(-2.07%)
May 19, 2006	59.06	59.81	59.04	59.35	1,920,102	+0.63(+1.07%)
May 18, 2006	59.12	59.65	58.72	58.72	1,958,883	-0.20(-0.33%)
May 17, 2006	58.78	59.61	58.62	58.91	2,192,953	-0.42(-0.71%)
May 16, 2006	59.63	60.46	59.20	59.34	2,049,477	-0.99(-1.64%)
May 15, 2006	59.11	60.54	58.83	60.33	3,122,397	-0.11(-0.19%)
May 12, 2006	61.76	61.77	59.57	60.44	2,905,206	-1.32(-2.14%)
May 11, 2006	62.47	62.77	61.08	61.76	2,963,537	-0.87(-1.39%)
May 10, 2006	62.37	63.15	62.25	62.63	2,088,898	-0.61(-0.96%)
May 09, 2006	62.90	63.46	62.81	63.24	1,677,806	+0.38(+0.61%)
May 08, 2006	62.01	63.54	62.01	62.86	2,009,414	+0.53(+0.86%)
May 05, 2006	62.39	62.57	62.01	62.32	1,633,257	+0.51(+0.82%)
May 04, 2006	61.52	62.24	60.23	61.82	2,934,158	+0.31(+0.50%)
May 03, 2006	61.11	61.85	60.42	61.51	1,580,481	+0.16(+0.26%)
May 02, 2006	62.12	62.18	61.01	61.35	2,425,528	-0.76(-1.22%)
May 01, 2006	61.45	63.14	61.43	62.11	2,714,937	+0.83(+1.36%)
Apr 28, 2006	60.98	61.44	60.86	61.27	2,618,361	+0.46(+0.75%)
Apr 27, 2006	60.75	61.28	60.20	60.81	2,207,803	+0.09(+0.15%)
Apr 26, 2006	60.29	61.30	60.29	60.72	2,313,353	+0.33(+0.54%)
Apr 25, 2006	59.58	60.84	59.54	60.39	2,632,356	+1.03(+1.73%)
Apr 24, 2006	59.19	59.41	58.03	59.36	2,209,192	+0.39(+0.67%)
Apr 21, 2006	59.58	59.83	58.50	58.97	3,420,567	-0.21(-0.35%)
Apr 20, 2006	58.61	59.44	58.47	59.18	3,424,947	+0.84(+1.44%)
Apr 19, 2006	57.07	58.60	56.34	58.33	3,585,516	+1.56(+2.75%)
Apr 18, 2006	56.07	57.08	56.05	56.77	2,096,163	+0.85(+1.52%)
Apr 17, 2006	55.62	56.54	55.39	55.92	1,991,360	+0.22(+0.40%)
Apr 13, 2006	55.45	55.70	55.23	55.69	1,538,176	+0.24(+0.44%)
Apr 12, 2006	54.61	55.53	54.60	55.45	2,430,335	+1.03(+1.89%)
Apr 11, 2006	54.74	54.88	53.76	54.42	2,198,615	-0.31(-0.56%)
Apr 10, 2006	56.07	56.07	54.68	54.73	1,994,992	-1.44(-2.57%)
Apr 07, 2006	56.71	57.71	56.08	56.17	1,580,375	-0.46(-0.81%)
Apr 06, 2006	54.68	56.86	54.68	56.63	3,196,218	+0.84(+1.51%)
Apr 05, 2006	57.13	57.13	55.54	55.79	2,249,361	+0.33(+0.59%)
Apr 04, 2006	55.58	55.98	55.04	55.46	2,557,573	-0.22(-0.39%)
Apr 03, 2006	57.39	57.39	55.35	55.68	1,878,865	-0.87(-1.54%)
Mar 31, 2006	57.10	57.49	56.55	56.55	928,055	-0.74(-1.29%)
Mar 30, 2006	57.33	58.03	56.92	57.29	1,247,805	-0.16(-0.28%)
Mar 29, 2006	57.03	58.03	57.03	57.45	1,034,567	+0.63(+1.10%)
Mar 28, 2006	56.86	57.88	56.27	56.82	1,754,725	-0.28(-0.49%)
Mar 27, 2006	57.67	57.95	57.01	57.10	1,484,332	+0.17(+0.30%)
Mar 24, 2006	57.26	57.71	56.77	56.93	1,173,663	-0.54(-0.94%)
Mar 23, 2006	57.41	57.90	57.22	57.47	1,354,210	-0.11(-0.20%)
Mar 22, 2006	56.63	57.78	56.63	57.59	1,250,155	-0.20(-0.34%)
Mar 21, 2006	58.54	58.55	57.32	57.78	1,624,390	-0.52(-0.90%)
Mar 20, 2006	58.71	58.76	57.90	58.31	1,183,064	-0.39(-0.67%)
Mar 17, 2006	58.92	59.10	58.54	58.70	1,333,057	+0.19(+0.32%)
Mar 16, 2006	58.27	58.90	58.18	58.51	1,456,556	+0.37(+0.64%)
Mar 15, 2006	57.98	58.29	57.13	58.14	1,434,334	+0.33(+0.57%)
Mar 14, 2006	57.19	57.83	56.99	57.81	1,418,951	+0.36(+0.62%)
Mar 13, 2006	57.99	58.08	57.27	57.45	2,013,688	-0.51(-0.89%)
Mar 10, 2006	56.95	57.99	56.71	57.97	2,071,698	+1.03(+1.81%)
Mar 09, 2006	56.42	57.06	55.96	56.94	1,566,914	+0.51(+0.91%)
Mar 08, 2006	55.69	56.49	55.69	56.42	1,078,689	+0.57(+1.02%)
Mar 07, 2006	55.98	56.28	55.51	55.85	1,530,270	-0.04(-0.07%)
Mar 06, 2006	56.45	56.54	55.78	55.89	1,013,307	-0.56(-0.99%)
Mar 03, 2006	56.21	56.89	55.73	56.45	1,932,602	+0.11(+0.20%)
Mar 02, 2006	56.30	56.81	55.65	56.34	2,242,310	+0.01(+0.02%)
Mar 01, 2006	54.66	56.34	54.61	56.33	3,343,006	+1.44(+2.63%)
Feb 28, 2006	55.18	55.55	54.65	54.89	2,271,368	-0.29(-0.53%)
Feb 27, 2006	54.62	55.55	54.60	55.18	1,796,924	+0.94(+1.73%)
Feb 24, 2006	53.67	54.48	53.04	54.24	1,133,814	+0.57(+1.06%)
Feb 23, 2006	54.00	54.44	53.53	53.67	1,496,832	-0.41(-0.76%)
Feb 22, 2006	53.10	54.28	53.10	54.08	1,650,350	+1.09(+2.05%)
Feb 21, 2006	53.77	53.93	52.64	53.00	1,717,548	-0.58(-1.08%)
Feb 17, 2006	54.15	54.28	53.51	53.58	2,505,118	-0.57(-1.05%)
Feb 16, 2006	54.28	55.06	53.61	54.15	5,335,114	+1.14(+2.15%)
Feb 15, 2006	52.42	53.07	51.96	53.01	1,911,235	+0.59(+1.13%)
Feb 14, 2006	52.42	52.84	52.05	52.42	1,654,730	+0.56(+1.08%)
Feb 13, 2006	51.76	52.18	51.34	51.86	959,891	+0.13(+0.25%)
Feb 10, 2006	51.64	52.14	50.71	51.73	1,551,743	-0.01(-0.02%)
Feb 09, 2006	52.50	52.65	51.38	51.74	1,360,513	-0.68(-1.30%)
Feb 08, 2006	51.18	52.53	50.85	52.42	1,658,469	+1.24(+2.43%)
Feb 07, 2006	52.03	52.26	50.86	51.17	1,385,619	-0.86(-1.66%)
Feb 06, 2006	52.65	52.65	51.79	52.03	1,569,157	-0.43(-0.82%)
Feb 03, 2006	52.62	53.17	52.05	52.47	1,676,417	-0.01(-0.02%)
Feb 02, 2006	51.90	52.69	51.13	52.47	2,611,096	+0.08(+0.16%)
Feb 01, 2006	52.23	52.64	51.95	52.39	1,735,175	+0.16(+0.30%)
Jan 31, 2006	52.37	52.46	51.59	52.23	1,667,123	-0.32(-0.61%)
Jan 30, 2006	52.62	53.33	52.50	52.55	898,676	-0.07(-0.12%)
Jan 27, 2006	53.07	53.21	52.24	52.62	2,586,204	-0.44(-0.83%)
Jan 26, 2006	53.13	53.21	52.65	53.05	3,265,125	-0.07(-0.12%)
Jan 25, 2006	52.43	53.24	52.43	53.12	1,872,135	+0.70(+1.34%)
Jan 24, 2006	51.67	52.60	51.58	52.42	1,302,076	+0.93(+1.80%)
Jan 23, 2006	51.54	51.87	50.76	51.49	1,611,356	+0.19(+0.36%)
Jan 20, 2006	52.56	52.73	50.95	51.30	2,291,987	-1.04(-1.98%)
Jan 19, 2006	52.13	52.47	51.69	52.34	1,035,635	+0.27(+0.52%)
Jan 18, 2006	51.67	52.84	51.58	52.07	1,573,537	-0.07(-0.13%)
Jan 17, 2006	51.90	52.34	51.61	52.14	2,109,837	-0.96(-1.82%)
Jan 13, 2006	53.21	53.97	52.98	53.10	1,051,553	-0.11(-0.21%)
Jan 12, 2006	52.38	53.41	52.38	53.21	1,502,387	+0.07(+0.14%)
Jan 11, 2006	52.69	53.43	52.27	53.14	1,767,225	+0.63(+1.19%)
Jan 10, 2006	52.37	52.72	52.10	52.51	1,871,814	+0.00(+0.00%)
Jan 09, 2006	52.22	52.80	51.84	52.51	2,669,961	+0.10(+0.20%)
Jan 06, 2006	53.03	53.06	51.54	52.41	2,990,672	+0.54(+1.05%)
Jan 05, 2006	52.42	52.91	51.04	51.87	5,042,500	-1.70(-3.18%)
Jan 04, 2006	53.44	54.01	53.31	53.57	3,736,578	+0.73(+1.38%)
Jan 03, 2006	52.09	53.05	50.84	52.84	3,158,506	+0.80(+1.53%)
Dec 30, 2005	51.44	52.36	51.27	52.04	1,158,706	+0.15(+0.29%)
Dec 29, 2005	53.11	53.35	51.85	51.89	1,784,211	-0.81(-1.54%)
Dec 28, 2005	52.09	53.11	51.90	52.71	1,539,137	+0.95(+1.83%)
Dec 27, 2005	52.32	52.79	51.76	51.76	1,929,504	-0.39(-0.75%)
Dec 23, 2005	51.15	52.48	51.15	52.16	1,272,483	+1.00(+1.96%)
Dec 22, 2005	51.34	51.67	50.78	51.15	1,477,067	-0.41(-0.80%)
Dec 21, 2005	51.23	52.06	51.22	51.57	1,857,285	+0.54(+1.06%)
Dec 20, 2005	49.80	51.09	49.43	51.02	2,703,613	+1.54(+3.12%)
Dec 19, 2005	50.31	50.42	49.27	49.48	2,683,528	-0.45(-0.90%)
Dec 16, 2005	51.11	51.20	49.56	49.93	4,627,241	-0.80(-1.59%)
Dec 15, 2005	51.17	51.44	50.25	50.73	2,116,140	-0.43(-0.84%)
Dec 14, 2005	51.07	51.35	50.86	51.16	1,579,093	+0.14(+0.28%)
Dec 13, 2005	51.22	51.38	50.66	51.02	2,229,490	-0.20(-0.38%)
Dec 12, 2005	51.34	51.91	51.07	51.22	2,577,550	+0.39(+0.77%)
Dec 09, 2005	51.20	51.25	50.48	50.83	1,342,672	-0.11(-0.22%)
Dec 08, 2005	50.86	51.34	50.27	50.94	1,999,052	+0.15(+0.29%)
Dec 07, 2005	51.11	51.24	50.41	50.79	1,741,051	-0.19(-0.37%)
Dec 06, 2005	50.76	51.34	50.57	50.98	1,385,619	+0.49(+0.96%)
Dec 05, 2005	50.38	50.57	49.62	50.49	1,626,633	+0.12(+0.24%)
Dec 02, 2005	51.06	52.05	50.26	50.37	2,790,147	-0.99(-1.93%)
Dec 01, 2005	49.11	51.39	49.28	51.36	3,506,887	+2.25(+4.57%)
Nov 30, 2005	48.51	49.28	48.49	49.11	3,342,899	+0.15(+0.31%)
Nov 29, 2005	49.66	49.75	48.90	48.96	2,756,816	-0.53(-1.08%)
Nov 28, 2005	50.64	50.67	49.47	49.50	2,617,292	-1.14(-2.26%)
Nov 25, 2005	50.93	50.94	50.45	50.64	515,146	+0.10(+0.20%)
Nov 23, 2005	50.49	50.92	50.33	50.54	1,584,968	+0.19(+0.37%)
Nov 22, 2005	50.53	50.54	49.89	50.35	2,111,653	-0.18(-0.35%)
Nov 21, 2005	51.06	51.15	50.24	50.53	1,840,085	-0.37(-0.72%)
Nov 18, 2005	51.39	51.47	50.66	50.89	2,211,221	+0.18(+0.35%)
Nov 17, 2005	50.36	50.81	49.92	50.71	1,575,674	+0.73(+1.46%)
Nov 16, 2005	48.87	50.22	48.86	49.98	2,578,191	+1.11(+2.28%)
Nov 15, 2005	50.31	50.32	48.53	48.87	3,187,885	-1.44(-2.87%)
Nov 14, 2005	51.21	51.41	50.10	50.31	1,917,325	-0.91(-1.77%)
Nov 11, 2005	50.72	51.25	50.55	51.22	1,364,466	+0.74(+1.46%)
Nov 10, 2005	49.70	50.63	48.94	50.48	1,680,690	+1.10(+2.24%)
Nov 09, 2005	49.69	50.09	49.28	49.38	1,843,824	-0.12(-0.25%)
Nov 08, 2005	49.84	49.85	49.03	49.50	1,234,344	-0.49(-0.97%)
Nov 07, 2005	50.21	50.56	49.42	49.98	1,900,232	+0.07(+0.15%)
Nov 04, 2005	49.85	50.08	49.14	49.91	2,350,104	-0.07(-0.15%)
Nov 03, 2005	49.66	50.84	49.62	49.98	4,692,730	+1.83(+3.79%)
Nov 02, 2005	46.90	48.23	46.75	48.16	2,023,196	+1.41(+3.02%)
Nov 01, 2005	47.93	48.00	46.74	46.75	1,901,193	-1.18(-2.46%)
Oct 31, 2005	46.38	48.17	46.34	47.93	2,985,331	+2.05(+4.47%)
Oct 28, 2005	44.98	45.95	44.23	45.88	4,297,022	+1.17(+2.62%)
Oct 27, 2005	46.54	46.54	44.36	44.71	3,279,654	-1.83(-3.94%)
Oct 26, 2005	46.83	47.46	46.44	46.54	2,584,281	-0.18(-0.38%)
Oct 25, 2005	47.36	48.20	46.48	46.72	2,786,836	-1.07(-2.23%)
Oct 24, 2005	46.83	47.83	46.70	47.78	2,465,376	+0.96(+2.06%)
Oct 21, 2005	47.69	47.91	46.56	46.82	3,731,663	-0.39(-0.83%)
Oct 20, 2005	48.71	49.07	47.08	47.21	4,520,729	-1.50(-3.07%)
Oct 19, 2005	46.93	48.88	46.33	48.71	3,726,322	+1.77(+3.77%)
Oct 18, 2005	47.50	47.50	46.62	46.94	2,830,851	-0.80(-1.67%)
Oct 17, 2005	46.98	47.90	46.76	47.74	2,715,471	+0.85(+1.82%)
Oct 14, 2005	46.56	47.16	46.07	46.89	2,460,676	+0.37(+0.80%)
Oct 13, 2005	45.30	46.58	44.28	46.51	3,812,749	+1.23(+2.71%)
Oct 12, 2005	44.65	45.59	43.80	45.29	4,723,925	+0.42(+0.94%)
Oct 11, 2005	44.18	45.19	43.85	44.86	4,823,493	+0.90(+2.04%)
Oct 10, 2005	43.36	44.17	43.21	43.97	3,288,735	+0.96(+2.24%)
Oct 07, 2005	42.15	43.09	42.10	43.00	3,009,261	+1.26(+3.03%)
Oct 06, 2005	43.71	43.90	41.34	41.74	6,442,328	-0.36(-0.85%)
Oct 05, 2005	42.03	42.54	41.43	42.09	2,587,486	-0.11(-0.27%)
Oct 04, 2005	44.04	44.27	42.12	42.21	3,457,958	-1.63(-3.72%)
Oct 03, 2005	44.41	44.84	43.76	43.83	2,045,203	-0.55(-1.24%)
Sep 30, 2005	44.04	44.50	43.76	44.39	1,302,289	+0.40(+0.92%)
Sep 29, 2005	44.09	44.30	43.20	43.98	3,042,272	-0.25(-0.57%)
Sep 28, 2005	44.58	44.80	44.08	44.24	2,801,899	-0.35(-0.78%)
Sep 27, 2005	44.98	45.16	44.11	44.58	1,859,421	-0.20(-0.44%)
Sep 26, 2005	44.66	45.39	44.56	44.78	2,884,801	+0.60(+1.36%)
Sep 23, 2005	44.23	44.87	43.53	44.18	2,571,995	+0.45(+1.03%)
Sep 22, 2005	42.57	44.09	42.38	43.73	4,894,643	+1.16(+2.73%)
Sep 21, 2005	43.81	43.82	42.56	42.57	4,650,745	-1.64(-3.71%)
Sep 20, 2005	45.28	45.35	44.21	44.21	3,065,562	-1.06(-2.34%)
Sep 19, 2005	45.77	45.80	45.22	45.27	2,311,003	-0.60(-1.31%)
Sep 16, 2005	46.03	46.31	45.85	45.87	3,451,228	-0.08(-0.18%)
Sep 15, 2005	45.65	46.01	45.44	45.95	1,931,961	+0.52(+1.15%)
Sep 14, 2005	45.66	46.06	45.36	45.43	2,829,141	-0.26(-0.57%)
Sep 13, 2005	46.77	46.77	45.67	45.69	2,419,652	-1.08(-2.30%)
Sep 12, 2005	46.40	47.20	46.23	46.76	2,240,173	+0.32(+0.69%)
Sep 09, 2005	46.19	46.76	46.06	46.45	1,876,622	+0.49(+1.06%)
Sep 08, 2005	45.40	46.41	45.35	45.96	2,485,995	-0.41(-0.89%)
Sep 07, 2005	44.98	46.41	44.93	46.37	3,828,454	+1.39(+3.10%)
Sep 06, 2005	44.31	45.34	44.30	44.98	3,020,799	+0.67(+1.52%)
Sep 02, 2005	44.36	44.62	43.95	44.30	2,908,945	+0.28(+0.64%)
Sep 01, 2005	45.49	45.70	43.63	44.02	5,417,803	-1.50(-3.29%)
Aug 31, 2005	45.54	46.06	45.27	45.52	3,314,909	-0.03(-0.06%)
Aug 30, 2005	47.06	47.06	45.23	45.55	3,735,830	-1.70(-3.61%)
Aug 29, 2005	47.04	47.41	46.44	47.25	2,472,961	-0.22(-0.45%)
Aug 26, 2005	47.54	47.92	47.17	47.47	1,678,554	-0.07(-0.16%)
Aug 25, 2005	46.90	47.92	46.90	47.54	2,732,137	+1.00(+2.15%)
Aug 24, 2005	47.09	47.29	46.52	46.54	2,270,193	-0.65(-1.37%)
Aug 23, 2005	47.32	47.57	47.01	47.19	1,766,050	+0.05(+0.10%)
Aug 22, 2005	47.32	47.50	46.83	47.14	2,278,740	+0.10(+0.22%)
Aug 19, 2005	47.71	47.91	46.66	47.04	3,411,806	-0.67(-1.41%)
Aug 18, 2005	47.69	47.86	47.28	47.71	3,568,744	+0.23(+0.49%)
Aug 17, 2005	46.94	47.95	46.81	47.48	3,909,646	+0.92(+1.97%)
Aug 16, 2005	48.21	48.67	46.03	46.56	8,466,165	-2.02(-4.16%)
Aug 15, 2005	49.47	49.68	48.36	48.58	3,317,580	-0.56(-1.14%)
Aug 12, 2005	48.16	49.24	48.15	49.14	2,213,999	+0.51(+1.06%)
Aug 11, 2005	48.70	49.14	48.26	48.63	1,220,242	-0.09(-0.19%)
Aug 10, 2005	48.24	49.42	48.12	48.72	4,376,185	+0.55(+1.15%)
Aug 09, 2005	48.58	48.72	47.66	48.17	3,135,858	-0.32(-0.66%)
Aug 08, 2005	48.72	49.32	48.40	48.49	2,404,268	-0.12(-0.25%)
Aug 05, 2005	50.47	50.55	48.52	48.61	4,119,786	-1.86(-3.69%)
Aug 04, 2005	51.25	51.64	50.09	50.47	4,155,575	-2.34(-4.43%)
Aug 03, 2005	52.91	53.45	52.79	52.81	1,067,258	-0.38(-0.72%)
Aug 02, 2005	53.57	53.60	52.75	53.20	1,279,534	-0.14(-0.26%)

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.