Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.37	34.37	34.01	34.06	13,541,745	-0.31(-0.89%)
Jul 28, 2006	34.20	34.40	34.11	34.37	16,933,638	+0.35(+1.03%)
Jul 27, 2006	34.16	34.32	33.92	34.02	17,037,420	+0.03(+0.10%)
Jul 26, 2006	34.05	34.49	33.94	33.98	22,032,748	-0.11(-0.32%)
Jul 25, 2006	33.92	34.24	33.58	34.09	22,281,400	+0.24(+0.70%)
Jul 24, 2006	33.93	33.98	33.58	33.85	27,392,720	-0.08(-0.23%)
Jul 21, 2006	33.75	33.96	33.54	33.93	25,107,194	+0.25(+0.73%)
Jul 20, 2006	33.22	33.82	33.16	33.68	24,963,734	+0.69(+2.10%)
Jul 19, 2006	33.00	33.19	32.80	32.99	24,194,300	-0.03(-0.10%)
Jul 18, 2006	32.67	33.04	32.50	33.02	16,471,791	+0.25(+0.77%)
Jul 17, 2006	32.88	33.13	32.58	32.77	15,355,795	-0.19(-0.57%)
Jul 14, 2006	32.77	33.07	32.60	32.96	17,548,106	+0.29(+0.89%)
Jul 13, 2006	32.76	32.90	32.60	32.67	15,431,870	-0.25(-0.75%)
Jul 12, 2006	33.22	33.52	32.82	32.92	23,141,934	-0.28(-0.85%)
Jul 11, 2006	33.11	33.30	32.85	33.20	19,423,438	+0.26(+0.79%)
Jul 10, 2006	33.22	33.40	32.94	32.94	28,411,274	-0.20(-0.59%)
Jul 07, 2006	33.04	33.14	32.70	33.13	42,274,928	+0.02(+0.05%)
Jul 06, 2006	31.30	33.69	30.92	33.12	123,160,520	+1.89(+6.04%)
Jul 05, 2006	31.41	31.50	31.12	31.23	13,074,497	-0.32(-1.00%)
Jul 03, 2006	31.27	31.55	31.21	31.55	7,396,374	+0.27(+0.87%)
Jun 30, 2006	31.47	31.59	31.17	31.27	16,049,858	-0.20(-0.62%)
Jun 29, 2006	31.30	31.52	31.01	31.47	23,412,188	+0.36(+1.15%)
Jun 28, 2006	30.92	31.12	30.85	31.11	12,920,939	+0.23(+0.76%)
Jun 27, 2006	30.88	31.10	30.52	30.88	16,682,639	+0.14(+0.47%)
Jun 26, 2006	30.54	30.75	30.46	30.73	11,081,531	+0.39(+1.28%)
Jun 23, 2006	30.58	30.74	30.33	30.35	12,648,338	-0.41(-1.34%)
Jun 22, 2006	30.54	30.87	30.54	30.76	13,077,080	+0.08(+0.26%)
Jun 21, 2006	30.62	30.85	30.52	30.68	14,684,508	+0.06(+0.19%)
Jun 20, 2006	30.59	30.86	30.50	30.62	16,057,607	+0.23(+0.77%)
Jun 19, 2006	30.35	30.51	30.24	30.38	20,485,430	+0.20(+0.65%)
Jun 16, 2006	30.06	30.43	29.87	30.19	24,759,694	+0.13(+0.42%)
Jun 15, 2006	29.88	30.10	29.78	30.06	18,557,502	+0.26(+0.89%)
Jun 14, 2006	29.64	29.89	29.54	29.80	16,260,003	+0.17(+0.57%)
Jun 13, 2006	30.00	30.12	29.63	29.63	22,562,922	-0.65(-2.15%)
Jun 12, 2006	30.41	30.66	30.26	30.28	18,489,176	+0.01(+0.03%)
Jun 09, 2006	30.36	30.43	30.07	30.27	18,262,830	-0.09(-0.31%)
Jun 08, 2006	30.37	30.52	29.86	30.36	33,455,442	+0.14(+0.48%)
Jun 07, 2006	30.76	30.77	30.20	30.22	23,796,318	-0.46(-1.50%)
Jun 06, 2006	30.76	30.86	30.32	30.68	26,602,154	+0.17(+0.54%)
Jun 05, 2006	30.93	30.96	30.48	30.51	10,455,559	-0.52(-1.66%)
Jun 02, 2006	30.75	31.07	30.66	31.03	21,612,226	+0.19(+0.61%)
Jun 01, 2006	30.89	31.08	30.73	30.84	16,164,910	+0.03(+0.08%)
May 31, 2006	30.60	30.86	30.33	30.81	28,210,052	+0.41(+1.34%)
May 30, 2006	30.84	31.14	30.40	30.40	19,826,820	-0.46(-1.49%)
May 26, 2006	30.72	30.87	30.58	30.86	18,603,052	+0.15(+0.49%)
May 25, 2006	30.62	30.77	30.34	30.72	17,035,072	+0.14(+0.45%)
May 24, 2006	30.24	30.96	30.21	30.58	21,449,276	+0.38(+1.26%)
May 23, 2006	30.32	30.44	30.20	30.20	12,512,156	+0.03(+0.08%)
May 22, 2006	30.20	30.37	30.03	30.17	18,230,194	-0.06(-0.21%)
May 19, 2006	30.07	30.45	29.85	30.24	20,416,398	+0.22(+0.74%)
May 18, 2006	30.26	30.60	30.00	30.02	16,678,883	-0.23(-0.75%)
May 17, 2006	30.54	30.73	30.02	30.24	19,843,960	-0.32(-1.03%)
May 16, 2006	30.49	30.74	30.32	30.56	12,710,325	+0.16(+0.52%)
May 15, 2006	29.97	30.56	29.94	30.40	18,537,780	+0.42(+1.39%)
May 12, 2006	30.56	30.59	29.83	29.98	22,127,138	-0.40(-1.33%)
May 11, 2006	30.96	31.03	30.28	30.39	20,236,778	-0.57(-1.84%)
May 10, 2006	31.44	31.45	30.88	30.96	15,783,597	-0.49(-1.54%)
May 09, 2006	31.35	31.52	31.22	31.44	9,938,768	+0.10(+0.31%)
May 08, 2006	31.47	31.52	31.20	31.35	9,129,654	-0.09(-0.28%)
May 05, 2006	31.47	31.68	31.29	31.44	16,663,855	+0.07(+0.22%)
May 04, 2006	31.30	31.41	31.05	31.37	16,594,120	+0.22(+0.71%)
May 03, 2006	31.05	31.15	30.84	31.15	10,163,001	+0.10(+0.32%)
May 02, 2006	30.78	31.12	30.71	31.05	11,601,609	+0.21(+0.69%)
May 01, 2006	31.13	31.22	30.77	30.84	15,559,600	-0.32(-1.04%)
Apr 28, 2006	30.71	31.19	30.63	31.16	24,027,124	+0.52(+1.71%)
Apr 27, 2006	30.11	30.88	30.03	30.63	24,855,256	+0.24(+0.78%)
Apr 26, 2006	30.64	30.86	30.33	30.40	12,294,498	-0.11(-0.35%)
Apr 25, 2006	30.32	30.65	30.31	30.50	15,245,440	+0.13(+0.43%)
Apr 24, 2006	29.97	30.40	29.85	30.37	15,506,770	+0.33(+1.09%)
Apr 21, 2006	30.02	30.15	29.82	30.04	23,454,686	+0.21(+0.71%)
Apr 20, 2006	29.60	29.96	29.45	29.83	18,940,692	+0.46(+1.57%)
Apr 19, 2006	29.47	29.60	29.26	29.37	16,666,203	-0.20(-0.69%)
Apr 18, 2006	29.26	29.61	29.13	29.57	21,765,548	+0.32(+1.11%)
Apr 17, 2006	29.39	29.50	29.11	29.25	12,431,385	-0.14(-0.46%)
Apr 13, 2006	29.64	29.77	29.24	29.39	19,586,622	-0.25(-0.85%)
Apr 12, 2006	29.64	29.79	29.43	29.64	13,782,413	+0.12(+0.39%)
Apr 11, 2006	29.84	29.96	29.25	29.52	17,427,184	-0.31(-1.03%)
Apr 10, 2006	29.86	29.96	29.73	29.83	10,972,584	+0.12(+0.42%)
Apr 07, 2006	30.05	30.17	29.60	29.71	17,721,152	-0.30(-1.01%)
Apr 06, 2006	30.29	30.35	29.98	30.01	16,040,701	-0.31(-1.01%)
Apr 05, 2006	30.24	30.40	30.13	30.32	15,000,546	+0.04(+0.14%)
Apr 04, 2006	30.45	30.54	30.18	30.27	23,729,870	-0.10(-0.32%)
Apr 03, 2006	30.24	30.61	30.24	30.37	19,970,282	+0.19(+0.64%)
Mar 31, 2006	30.55	30.62	30.14	30.18	27,156,512	-0.37(-1.20%)
Mar 30, 2006	30.85	31.05	30.43	30.55	22,566,914	-0.47(-1.51%)
Mar 29, 2006	30.68	31.05	30.62	31.01	12,547,610	+0.34(+1.10%)
Mar 28, 2006	30.66	30.98	30.63	30.68	22,696,288	-0.01(-0.03%)
Mar 27, 2006	31.04	31.19	30.66	30.69	14,497,373	-0.38(-1.22%)
Mar 24, 2006	30.77	31.30	30.77	31.07	9,662,411	+0.08(+0.26%)
Mar 23, 2006	31.35	31.35	30.94	30.98	12,522,487	-0.23(-0.74%)
Mar 22, 2006	30.93	31.34	30.86	31.21	14,388,662	+0.35(+1.15%)
Mar 21, 2006	31.25	31.47	30.76	30.86	17,231,128	-0.48(-1.54%)
Mar 20, 2006	31.30	31.40	31.01	31.34	18,173,372	+0.02(+0.05%)
Mar 17, 2006	31.45	31.52	31.29	31.32	22,558,462	-0.15(-0.47%)
Mar 16, 2006	31.59	31.65	31.34	31.47	17,228,544	+0.01(+0.04%)
Mar 15, 2006	31.71	31.71	31.35	31.46	12,093,511	-0.25(-0.79%)
Mar 14, 2006	31.28	31.74	31.27	31.71	17,035,306	+0.41(+1.31%)
Mar 13, 2006	31.31	31.32	31.13	31.30	13,167,242	-0.15(-0.49%)
Mar 10, 2006	31.12	31.47	31.01	31.46	17,812,252	+0.44(+1.41%)
Mar 09, 2006	30.96	31.38	30.78	31.02	28,465,746	+0.08(+0.25%)
Mar 08, 2006	30.58	31.01	30.46	30.94	14,760,347	+0.37(+1.20%)
Mar 07, 2006	30.45	30.77	30.44	30.58	14,454,171	+0.12(+0.39%)
Mar 06, 2006	30.71	30.81	30.42	30.46	11,592,686	-0.26(-0.83%)
Mar 03, 2006	30.37	30.85	30.35	30.71	12,254,817	+0.21(+0.70%)
Mar 02, 2006	30.62	30.66	30.37	30.50	15,952,652	-0.19(-0.61%)
Mar 01, 2006	30.75	30.88	30.62	30.69	15,306,957	+0.06(+0.21%)
Feb 28, 2006	30.97	30.80	30.56	30.62	21,666,228	-0.35(-1.13%)
Feb 27, 2006	31.01	31.07	30.88	30.97	13,230,403	+0.11(+0.37%)
Feb 24, 2006	31.41	31.41	30.86	30.86	15,410,973	-0.40(-1.27%)
Feb 23, 2006	31.26	31.42	31.06	31.25	11,866,226	+0.00(+0.00%)
Feb 22, 2006	30.94	31.30	30.87	31.25	13,568,512	+0.50(+1.63%)
Feb 21, 2006	30.95	31.07	30.73	30.75	13,955,225	-0.29(-0.92%)
Feb 17, 2006	31.22	31.43	30.98	31.04	14,410,733	-0.14(-0.45%)
Feb 16, 2006	31.20	31.37	31.00	31.18	17,971,680	-0.08(-0.25%)
Feb 15, 2006	30.96	31.28	30.84	31.25	17,785,956	+0.34(+1.09%)
Feb 14, 2006	30.54	30.96	30.27	30.92	15,701,418	+0.57(+1.88%)
Feb 13, 2006	30.49	30.61	30.26	30.35	9,939,708	-0.26(-0.86%)
Feb 10, 2006	30.64	30.90	30.35	30.61	11,313,746	+0.02(+0.07%)
Feb 09, 2006	30.52	30.86	30.45	30.59	17,962,054	+0.20(+0.66%)
Feb 08, 2006	30.15	30.64	30.15	30.39	19,743,936	+0.13(+0.42%)
Feb 07, 2006	30.40	30.56	30.24	30.26	13,679,102	-0.14(-0.46%)
Feb 06, 2006	30.41	30.65	30.22	30.40	13,718,313	-0.14(-0.45%)
Feb 03, 2006	30.49	30.88	30.05	30.54	18,802,632	-0.14(-0.46%)
Feb 02, 2006	31.20	31.28	30.62	30.68	22,582,880	-0.63(-2.00%)
Feb 01, 2006	30.90	31.30	30.90	31.30	20,952,442	+0.49(+1.60%)
Jan 31, 2006	30.87	31.30	30.81	30.81	30,042,182	-0.67(-2.12%)
Jan 30, 2006	31.79	32.01	31.44	31.48	16,560,310	-0.35(-1.10%)
Jan 27, 2006	31.44	31.97	31.18	31.83	13,171,703	+0.42(+1.33%)
Jan 26, 2006	31.73	31.80	31.33	31.41	13,121,222	-0.04(-0.14%)
Jan 25, 2006	31.64	31.79	31.42	31.45	19,997,284	-0.15(-0.49%)
Jan 24, 2006	31.84	31.84	31.47	31.61	12,366,816	-0.22(-0.68%)
Jan 23, 2006	31.88	32.02	31.70	31.82	14,688,734	-0.05(-0.16%)
Jan 20, 2006	32.18	32.18	31.87	31.87	27,824,748	-0.31(-0.95%)
Jan 19, 2006	32.35	32.42	32.05	32.18	17,494,336	-0.13(-0.41%)
Jan 18, 2006	32.29	32.47	32.16	32.31	12,115,347	+0.03(+0.09%)
Jan 17, 2006	32.41	32.48	32.20	32.28	10,145,391	-0.27(-0.84%)
Jan 13, 2006	32.71	32.82	32.44	32.56	10,939,478	+0.04(+0.12%)
Jan 12, 2006	32.65	32.95	32.42	32.52	17,433,054	-0.05(-0.16%)
Jan 11, 2006	32.50	32.70	32.33	32.57	13,419,650	+0.17(+0.51%)
Jan 10, 2006	32.50	32.53	32.21	32.40	13,626,977	-0.04(-0.13%)
Jan 09, 2006	32.37	32.55	32.32	32.44	17,334,438	+0.10(+0.30%)
Jan 06, 2006	32.41	32.41	32.09	32.35	13,217,959	+0.26(+0.82%)
Jan 05, 2006	32.30	32.44	32.05	32.08	15,944,199	-0.08(-0.25%)
Jan 04, 2006	32.05	32.27	31.98	32.16	15,482,821	+0.23(+0.72%)
Jan 03, 2006	32.01	32.13	31.64	31.93	20,705,670	+0.11(+0.35%)
Dec 30, 2005	31.98	32.10	31.82	31.82	11,003,343	-0.16(-0.51%)
Dec 29, 2005	32.01	32.37	31.95	31.98	13,938,554	-0.02(-0.07%)
Dec 28, 2005	32.02	32.14	31.98	32.01	11,616,870	+0.00(+0.00%)
Dec 27, 2005	32.32	32.53	31.96	32.01	14,063,467	-0.39(-1.20%)
Dec 23, 2005	32.45	32.50	32.23	32.39	19,282,090	-0.33(-1.02%)
Dec 22, 2005	32.63	32.77	32.50	32.73	23,700,050	+0.23(+0.69%)
Dec 21, 2005	32.55	32.64	32.30	32.50	27,488,282	+0.11(+0.33%)
Dec 20, 2005	32.77	32.84	32.21	32.39	30,285,902	-0.22(-0.68%)
Dec 19, 2005	32.93	33.00	32.59	32.62	29,021,044	-0.32(-0.96%)
Dec 16, 2005	32.63	33.05	32.62	32.93	46,670,584	+0.30(+0.91%)
Dec 15, 2005	31.40	33.51	31.41	32.63	99,768,528	+1.23(+3.92%)
Dec 14, 2005	31.53	31.81	31.40	31.40	43,648,496	-0.13(-0.41%)
Dec 13, 2005	31.65	31.70	31.09	31.53	42,491,644	+0.65(+2.10%)
Dec 12, 2005	30.76	31.06	30.68	30.88	10,539,852	+0.13(+0.42%)
Dec 09, 2005	30.62	30.86	30.43	30.75	10,452,272	+0.14(+0.46%)
Dec 08, 2005	30.66	31.01	30.55	30.61	12,259,748	-0.05(-0.17%)
Dec 07, 2005	30.85	30.82	30.55	30.66	19,792,306	-0.18(-0.59%)
Dec 06, 2005	31.05	31.13	30.81	30.85	16,317,998	-0.14(-0.44%)
Dec 05, 2005	31.30	31.31	30.92	30.98	10,079,178	-0.24(-0.78%)
Dec 02, 2005	31.09	31.32	31.01	31.23	9,846,023	+0.14(+0.44%)
Dec 01, 2005	31.00	31.28	31.09	31.09	18,971,452	+0.09(+0.29%)
Nov 30, 2005	31.21	31.30	31.00	31.00	15,598,342	-0.07(-0.23%)
Nov 29, 2005	31.04	31.30	30.92	31.07	13,633,551	+0.03(+0.10%)
Nov 28, 2005	31.29	31.37	30.91	31.04	15,294,278	-0.25(-0.79%)
Nov 25, 2005	31.47	31.54	31.17	31.29	10,488,666	+0.03(+0.08%)
Nov 23, 2005	31.47	31.48	31.18	31.27	14,538,933	+0.12(+0.40%)
Nov 22, 2005	30.50	31.22	30.29	31.14	20,630,064	+0.64(+2.11%)
Nov 21, 2005	30.33	30.72	30.32	30.50	21,971,936	+0.15(+0.51%)
Nov 18, 2005	30.77	30.77	29.90	30.35	32,905,544	-0.23(-0.77%)
Nov 17, 2005	30.99	31.11	30.53	30.58	36,610,656	-0.89(-2.83%)
Nov 16, 2005	31.58	31.59	31.19	31.47	14,874,224	-0.21(-0.67%)
Nov 15, 2005	31.77	31.77	31.56	31.68	9,827,005	-0.09(-0.28%)
Nov 14, 2005	31.80	31.87	31.68	31.77	8,252,448	-0.11(-0.33%)
Nov 11, 2005	31.81	31.88	31.63	31.88	7,570,595	+0.14(+0.46%)
Nov 10, 2005	31.77	31.82	31.45	31.73	12,298,255	+0.30(+0.96%)
Nov 09, 2005	31.74	31.96	31.25	31.43	20,947,746	-0.31(-0.97%)
Nov 08, 2005	31.43	31.82	31.43	31.74	18,062,782	+0.14(+0.44%)
Nov 07, 2005	31.53	31.92	31.52	31.60	14,039,752	+0.07(+0.22%)
Nov 04, 2005	31.62	31.72	31.34	31.53	12,017,671	-0.11(-0.35%)
Nov 03, 2005	31.79	31.93	31.56	31.64	13,452,287	-0.15(-0.48%)
Nov 02, 2005	31.70	31.87	31.56	31.79	14,090,703	+0.19(+0.59%)
Nov 01, 2005	31.96	32.03	31.60	31.61	18,727,262	-0.36(-1.12%)
Oct 31, 2005	32.10	32.19	31.92	31.96	20,190,522	-0.03(-0.08%)
Oct 28, 2005	31.35	31.99	31.34	31.99	16,601,869	+0.73(+2.33%)
Oct 27, 2005	31.61	31.78	31.26	31.26	16,355,331	-0.56(-1.77%)
Oct 26, 2005	31.69	31.98	31.58	31.82	18,547,170	+0.14(+0.43%)
Oct 25, 2005	31.39	31.69	31.13	31.69	18,325,522	+0.14(+0.46%)
Oct 24, 2005	31.28	31.56	31.19	31.54	14,921,654	+0.46(+1.49%)
Oct 21, 2005	31.13	31.30	30.60	31.08	17,549,748	+0.11(+0.37%)
Oct 20, 2005	31.45	31.61	30.93	30.96	17,890,206	-0.49(-1.56%)
Oct 19, 2005	31.09	31.45	30.86	31.45	23,110,942	+0.58(+1.89%)
Oct 18, 2005	31.52	31.69	30.87	30.87	28,467,626	-1.06(-3.31%)
Oct 17, 2005	29.83	32.20	29.73	31.93	60,929,168	+1.83(+6.09%)
Oct 14, 2005	29.75	30.15	29.60	30.09	16,913,446	+0.45(+1.52%)
Oct 13, 2005	30.03	30.05	29.22	29.64	24,319,448	-0.56(-1.86%)
Oct 12, 2005	31.01	31.04	30.17	30.20	19,693,220	-0.49(-1.58%)
Oct 11, 2005	30.64	30.98	30.60	30.69	18,752,384	+0.23(+0.76%)
Oct 10, 2005	30.94	30.96	30.13	30.46	20,816,260	-0.40(-1.30%)
Oct 07, 2005	30.98	31.03	30.39	30.86	23,296,902	-0.12(-0.40%)
Oct 06, 2005	31.56	31.61	30.75	30.98	23,329,068	-0.57(-1.80%)
Oct 05, 2005	31.52	31.69	31.52	31.55	13,228,290	-0.03(-0.11%)
Oct 04, 2005	31.58	31.73	31.53	31.58	13,478,819	+0.00(+0.00%)
Oct 03, 2005	31.45	31.77	31.40	31.58	17,903,824	+0.19(+0.61%)
Sep 30, 2005	31.03	31.44	31.01	31.39	18,664,804	+0.03(+0.08%)
Sep 29, 2005	31.37	31.50	30.92	31.37	15,942,321	+0.08(+0.25%)
Sep 28, 2005	31.30	31.53	31.07	31.29	18,541,536	-0.01(-0.03%)
Sep 27, 2005	30.88	31.41	30.88	31.30	16,511,472	+0.41(+1.34%)
Sep 26, 2005	30.71	30.99	30.66	30.89	17,136,504	+0.26(+0.85%)
Sep 23, 2005	30.63	30.86	30.41	30.63	12,330,891	+0.00(+0.00%)
Sep 22, 2005	30.63	30.69	30.16	30.63	10,971,645	+0.12(+0.39%)
Sep 21, 2005	30.84	31.01	30.47	30.51	14,568,987	-0.52(-1.69%)
Sep 20, 2005	31.24	31.30	30.77	31.03	17,465,222	-0.05(-0.16%)
Sep 19, 2005	31.09	31.40	31.01	31.08	19,292,890	-0.07(-0.22%)
Sep 16, 2005	30.96	31.15	30.88	31.15	27,835,080	+0.38(+1.23%)
Sep 15, 2005	30.98	31.08	30.65	30.77	19,264,010	+0.26(+0.87%)
Sep 14, 2005	30.28	30.88	30.27	30.51	30,370,898	+0.26(+0.86%)
Sep 13, 2005	30.78	30.79	30.17	30.25	25,847,982	-0.69(-2.22%)
Sep 12, 2005	30.98	31.18	30.74	30.93	20,683,598	-0.01(-0.04%)
Sep 09, 2005	31.02	31.24	30.90	30.95	34,767,024	+0.05(+0.17%)
Sep 08, 2005	30.58	30.98	30.48	30.89	26,076,912	+0.63(+2.08%)
Sep 07, 2005	30.13	30.34	29.90	30.26	16,553,500	+0.16(+0.52%)
Sep 06, 2005	29.92	30.19	29.86	30.11	12,868,110	+0.27(+0.90%)
Sep 02, 2005	29.97	30.05	29.73	29.84	11,213,018	+0.00(+0.01%)
Sep 01, 2005	30.12	30.20	29.81	29.83	15,885,265	-0.28(-0.92%)
Aug 31, 2005	29.77	30.17	29.63	30.11	19,040,716	+0.34(+1.14%)
Aug 30, 2005	29.66	29.80	29.43	29.77	15,958,287	+0.14(+0.47%)
Aug 29, 2005	29.60	29.75	29.40	29.63	8,811,503	+0.04(+0.13%)
Aug 26, 2005	29.68	29.85	29.54	29.59	13,660,553	-0.18(-0.61%)
Aug 25, 2005	29.60	29.94	29.42	29.77	17,542,470	+0.13(+0.43%)
Aug 24, 2005	29.72	29.91	29.62	29.65	18,311,668	-0.04(-0.13%)
Aug 23, 2005	29.71	29.83	29.66	29.69	12,525,539	+0.01(+0.03%)
Aug 22, 2005	29.80	29.87	29.60	29.68	17,147,540	-0.12(-0.41%)
Aug 19, 2005	29.98	29.98	29.63	29.80	27,766,752	-0.18(-0.60%)
Aug 18, 2005	28.90	30.30	28.74	29.98	65,963,708	+1.08(+3.73%)
Aug 17, 2005	28.70	28.96	28.57	28.90	13,705,869	+0.21(+0.73%)
Aug 16, 2005	28.62	28.79	28.51	28.69	19,384,226	+0.15(+0.52%)
Aug 15, 2005	28.39	28.60	28.36	28.54	5,579,507	+0.08(+0.27%)
Aug 12, 2005	28.59	28.68	28.34	28.47	6,714,286	-0.26(-0.92%)
Aug 11, 2005	28.51	28.74	28.42	28.73	8,538,198	+0.23(+0.79%)
Aug 10, 2005	28.34	28.70	28.34	28.51	11,069,087	+0.23(+0.80%)
Aug 09, 2005	28.31	28.41	28.13	28.28	10,201,038	+0.11(+0.38%)
Aug 08, 2005	28.28	28.42	28.17	28.17	9,480,208	-0.08(-0.27%)
Aug 05, 2005	28.54	28.76	28.21	28.25	10,442,410	-0.52(-1.81%)
Aug 04, 2005	28.66	28.93	28.59	28.77	10,212,543	+0.02(+0.07%)
Aug 03, 2005	28.36	28.76	28.28	28.75	11,735,913	+0.23(+0.82%)
Aug 02, 2005	28.29	28.62	28.28	28.51	8,629,534	+0.23(+0.80%)

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.