Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	35.42	35.97	35.28	35.89	3,838,693	+0.61(+1.72%)
Sep 28, 2006	35.27	35.38	34.99	35.28	2,959,691	+0.24(+0.67%)
Sep 27, 2006	35.74	35.89	34.96	35.04	3,677,021	-0.57(-1.60%)
Sep 26, 2006	35.75	35.84	35.47	35.62	4,026,705	-0.14(-0.38%)
Sep 25, 2006	35.12	35.88	35.00	35.75	3,772,790	+0.98(+2.82%)
Sep 22, 2006	35.07	35.33	34.50	34.77	2,597,774	-0.29(-0.83%)
Sep 21, 2006	35.37	35.53	34.75	35.06	3,428,507	-0.30(-0.85%)
Sep 20, 2006	35.26	35.44	34.73	35.36	3,937,658	+0.37(+1.06%)
Sep 19, 2006	35.39	35.52	34.93	34.99	3,957,716	+0.15(+0.42%)
Sep 18, 2006	34.82	35.46	34.62	34.84	5,392,818	-0.73(-2.07%)
Sep 15, 2006	36.33	36.39	35.34	35.58	5,863,838	-0.55(-1.53%)
Sep 14, 2006	35.56	36.25	35.45	36.13	2,571,325	+0.34(+0.96%)
Sep 13, 2006	36.20	36.29	35.72	35.79	3,085,325	-0.11(-0.30%)
Sep 12, 2006	35.29	36.15	35.18	35.90	5,722,774	+1.03(+2.94%)
Sep 11, 2006	32.72	35.47	32.67	34.87	8,256,409	+1.75(+5.29%)
Sep 08, 2006	33.02	33.26	32.21	33.12	2,180,755	+0.82(+2.53%)
Sep 07, 2006	32.53	32.55	31.82	32.30	3,561,084	-0.40(-1.22%)
Sep 06, 2006	32.67	33.17	32.35	32.70	3,526,039	-0.11(-0.33%)
Sep 05, 2006	33.38	33.44	32.74	32.81	5,570,249	-0.57(-1.71%)
Sep 01, 2006	33.53	33.84	33.27	33.38	4,016,125	-0.44(-1.29%)
Aug 31, 2006	34.12	34.30	33.30	33.82	6,363,291	-0.66(-1.92%)
Aug 30, 2006	34.16	34.80	34.15	34.48	4,935,243	+0.33(+0.96%)
Aug 29, 2006	34.05	34.43	34.05	34.15	2,989,667	-0.03(-0.08%)
Aug 28, 2006	33.95	34.37	33.63	34.18	2,616,619	+0.24(+0.70%)
Aug 25, 2006	34.16	34.16	33.58	33.95	3,751,410	-0.23(-0.66%)
Aug 24, 2006	32.39	34.34	32.39	34.17	5,486,603	+1.16(+3.52%)
Aug 23, 2006	32.89	33.21	32.71	33.01	5,274,457	-0.02(-0.06%)
Aug 22, 2006	33.03	33.27	32.87	33.03	6,049,755	+0.09(+0.28%)
Aug 21, 2006	33.89	34.12	32.78	32.94	10,585,061	-0.26(-0.79%)
Aug 18, 2006	32.89	33.24	32.79	33.20	2,953,850	+0.35(+1.08%)
Aug 17, 2006	32.33	33.05	32.09	32.85	3,978,214	+0.52(+1.60%)
Aug 16, 2006	32.03	32.39	31.90	32.33	4,818,424	+0.38(+1.19%)
Aug 15, 2006	32.58	32.61	31.85	31.95	5,697,207	-0.34(-1.07%)
Aug 14, 2006	31.99	32.30	31.89	32.29	5,235,774	+0.16(+0.51%)
Aug 11, 2006	32.09	32.13	31.57	32.13	4,793,848	+0.04(+0.11%)
Aug 10, 2006	31.03	32.12	31.01	32.09	6,070,033	+0.65(+2.08%)
Aug 09, 2006	31.21	31.80	31.08	31.44	8,748,589	+0.54(+1.76%)
Aug 08, 2006	30.62	31.11	30.56	30.90	7,523,209	+0.55(+1.82%)
Aug 07, 2006	29.99	30.68	29.92	30.34	4,640,552	+0.04(+0.12%)
Aug 04, 2006	29.94	30.42	29.84	30.31	9,939,585	+0.80(+2.71%)
Aug 03, 2006	29.48	29.74	29.08	29.51	9,016,059	+0.03(+0.09%)
Aug 02, 2006	29.04	29.48	28.57	29.48	16,479,096	+1.36(+4.84%)
Aug 01, 2006	28.36	28.54	28.07	28.12	11,653,067	-0.45(-1.59%)
Jul 31, 2006	29.64	30.16	28.57	28.57	15,922,886	-0.62(-2.11%)
Jul 28, 2006	30.58	30.58	29.04	29.19	17,848,294	-0.98(-3.25%)
Jul 27, 2006	31.30	30.28	28.14	30.17	39,547,296	-6.09(-16.79%)
Jul 26, 2006	37.69	37.71	35.98	36.26	5,583,364	-1.18(-3.15%)
Jul 25, 2006	36.02	37.74	35.99	37.44	4,980,207	+0.69(+1.88%)
Jul 24, 2006	35.40	36.77	35.36	36.75	4,350,159	+1.35(+3.82%)
Jul 21, 2006	35.43	35.87	35.01	35.40	3,602,302	-0.22(-0.61%)
Jul 20, 2006	36.11	36.70	35.60	35.62	2,601,852	-0.60(-1.65%)
Jul 19, 2006	35.16	36.61	35.03	36.21	6,692,036	+1.69(+4.89%)
Jul 18, 2006	34.04	34.55	33.76	34.53	3,317,089	+0.19(+0.56%)
Jul 17, 2006	34.47	34.91	34.30	34.34	1,967,286	+0.00(+0.00%)
Jul 14, 2006	34.71	34.71	33.96	34.34	3,316,317	-0.60(-1.71%)
Jul 13, 2006	35.40	35.51	34.70	34.93	3,747,443	-0.65(-1.84%)
Jul 12, 2006	36.37	36.54	35.54	35.59	3,351,583	-0.74(-2.05%)
Jul 11, 2006	35.52	36.59	35.48	36.33	4,472,708	+0.73(+2.06%)
Jul 10, 2006	35.57	35.84	35.26	35.60	3,217,793	+0.34(+0.95%)
Jul 07, 2006	35.16	35.43	34.84	35.26	3,437,544	+0.15(+0.41%)
Jul 06, 2006	35.21	35.80	34.96	35.12	3,888,396	-0.19(-0.54%)
Jul 05, 2006	35.51	35.75	35.16	35.31	2,278,948	-0.46(-1.29%)
Jul 03, 2006	36.30	36.30	35.40	35.77	2,530,218	-0.46(-1.28%)
Jun 30, 2006	35.71	36.75	35.25	36.23	6,378,610	+0.63(+1.76%)
Jun 29, 2006	35.84	35.87	34.61	35.61	7,567,953	-0.12(-0.33%)
Jun 28, 2006	36.71	37.12	34.25	35.72	9,230,079	-1.10(-2.98%)
Jun 27, 2006	37.76	37.81	36.80	36.82	2,666,102	-0.93(-2.48%)
Jun 26, 2006	37.18	37.97	37.05	37.76	3,847,179	+0.58(+1.56%)
Jun 23, 2006	36.53	37.54	36.40	37.18	3,353,236	+0.65(+1.79%)
Jun 22, 2006	36.20	36.83	36.04	36.52	3,601,861	+0.23(+0.62%)
Jun 21, 2006	35.23	36.48	35.21	36.30	3,359,408	+0.91(+2.56%)
Jun 20, 2006	35.51	35.71	35.21	35.39	4,469,953	-0.16(-0.46%)
Jun 19, 2006	35.80	36.07	35.33	35.55	3,465,977	-0.05(-0.13%)
Jun 16, 2006	35.28	35.88	35.28	35.60	4,652,785	-0.27(-0.76%)
Jun 15, 2006	35.61	36.05	34.74	35.87	5,426,651	+0.34(+0.94%)
Jun 14, 2006	35.79	36.26	35.19	35.53	4,551,946	-0.55(-1.53%)
Jun 13, 2006	36.29	37.44	35.59	36.09	6,400,431	-0.07(-0.20%)
Jun 12, 2006	37.93	38.25	36.01	36.16	5,590,748	-1.63(-4.32%)
Jun 09, 2006	36.89	38.02	36.89	37.79	5,726,301	+0.79(+2.13%)
Jun 08, 2006	36.67	37.16	36.50	37.00	6,445,505	+0.38(+1.04%)
Jun 07, 2006	36.05	36.81	35.94	36.62	4,500,260	+0.76(+2.13%)
Jun 06, 2006	36.30	36.75	35.48	35.86	2,718,560	-0.21(-0.58%)
Jun 05, 2006	36.34	36.62	35.99	36.07	3,094,913	-0.74(-2.02%)
Jun 02, 2006	36.40	37.18	36.34	36.81	4,251,525	+0.42(+1.15%)
Jun 01, 2006	34.73	36.40	34.73	36.40	4,385,425	+1.50(+4.29%)
May 31, 2006	34.71	35.51	34.63	34.90	4,225,406	+0.18(+0.52%)
May 30, 2006	34.85	34.93	34.48	34.72	3,902,062	-0.14(-0.39%)
May 26, 2006	34.98	35.46	34.62	34.85	2,964,429	+0.04(+0.10%)
May 25, 2006	34.75	35.03	34.62	34.82	4,457,059	+0.35(+1.03%)
May 24, 2006	35.07	35.14	34.41	34.46	8,716,189	-0.83(-2.37%)
May 23, 2006	36.20	36.50	35.23	35.30	3,978,655	-0.88(-2.43%)
May 22, 2006	36.02	36.51	35.48	36.18	5,208,333	-0.34(-0.94%)
May 19, 2006	36.56	36.77	36.11	36.52	5,537,077	-0.05(-0.15%)
May 18, 2006	37.20	37.20	36.43	36.58	3,713,720	-0.38(-1.03%)
May 17, 2006	37.07	37.48	36.75	36.96	5,849,401	-0.22(-0.59%)
May 16, 2006	36.43	37.32	35.86	37.18	6,077,748	+1.02(+2.81%)
May 15, 2006	35.93	36.61	35.90	36.16	4,670,307	+0.22(+0.61%)
May 12, 2006	36.01	36.26	35.89	35.94	5,203,594	-0.09(-0.25%)
May 11, 2006	35.42	36.15	35.42	36.03	6,728,514	+0.32(+0.89%)
May 10, 2006	34.93	36.12	34.75	35.72	9,667,927	+1.42(+4.13%)
May 09, 2006	34.87	35.34	34.26	34.30	6,422,141	-0.79(-2.25%)
May 08, 2006	34.57	35.56	34.57	35.09	7,532,907	+0.62(+1.79%)
May 05, 2006	33.79	34.51	33.72	34.47	7,458,298	+0.96(+2.87%)
May 04, 2006	33.44	34.10	33.12	33.51	14,656,510	-0.26(-0.78%)
May 03, 2006	35.39	35.40	33.48	33.77	20,553,960	-2.36(-6.53%)
May 02, 2006	36.30	36.34	35.25	36.13	10,778,693	+0.06(+0.18%)
May 01, 2006	35.18	36.36	34.98	36.07	18,760,138	+1.13(+3.25%)
Apr 28, 2006	34.39	35.12	34.37	34.93	25,976,204	+1.37(+4.08%)
Apr 27, 2006	38.89	38.89	31.60	33.56	60,410,272	-8.57(-20.33%)
Apr 26, 2006	42.38	42.63	41.10	42.13	5,959,717	+0.32(+0.76%)
Apr 25, 2006	42.36	42.90	41.63	41.81	2,984,156	-0.67(-1.58%)
Apr 24, 2006	42.65	43.22	42.48	42.48	2,183,069	-0.25(-0.59%)
Apr 21, 2006	43.26	43.46	42.46	42.74	3,245,014	-0.12(-0.28%)
Apr 20, 2006	41.28	43.55	41.28	42.86	6,288,792	+1.42(+3.42%)
Apr 19, 2006	42.39	42.75	40.39	41.44	8,278,671	-1.15(-2.71%)
Apr 18, 2006	43.72	44.30	41.82	42.59	7,771,172	-0.51(-1.18%)
Apr 17, 2006	43.54	43.55	42.81	43.10	2,162,571	-0.44(-1.00%)
Apr 13, 2006	42.59	43.56	42.52	43.54	3,004,875	+0.94(+2.22%)
Apr 12, 2006	41.88	43.09	41.84	42.59	4,081,257	+1.21(+2.92%)
Apr 11, 2006	42.87	43.28	41.06	41.39	5,708,668	-1.32(-3.08%)
Apr 10, 2006	42.73	42.73	41.07	42.70	4,613,441	-0.03(-0.06%)
Apr 07, 2006	43.46	44.10	42.65	42.73	2,426,404	-0.72(-1.65%)
Apr 06, 2006	44.34	44.72	42.47	43.45	4,462,679	-1.32(-2.94%)
Apr 05, 2006	44.57	45.17	44.52	44.76	2,356,093	+0.19(+0.43%)
Apr 04, 2006	44.01	44.85	43.75	44.57	3,394,233	-0.17(-0.39%)
Apr 03, 2006	44.83	45.39	44.49	44.74	2,386,509	+0.15(+0.35%)
Mar 31, 2006	45.28	45.33	44.56	44.59	2,057,655	-0.77(-1.70%)
Mar 30, 2006	45.64	46.43	45.23	45.36	1,971,804	-0.51(-1.11%)
Mar 29, 2006	44.85	46.04	44.71	45.87	2,665,661	+1.31(+2.93%)
Mar 28, 2006	45.11	45.54	44.38	44.56	2,368,436	-0.79(-1.74%)
Mar 27, 2006	45.81	45.81	45.16	45.35	1,599,198	-0.32(-0.70%)
Mar 24, 2006	45.82	46.00	45.50	45.67	1,074,728	-0.20(-0.44%)
Mar 23, 2006	46.60	46.65	45.39	45.87	2,207,755	-0.90(-1.92%)
Mar 22, 2006	45.28	46.95	45.28	46.77	2,035,173	+1.01(+2.20%)
Mar 21, 2006	46.82	47.16	45.57	45.76	2,084,876	-1.35(-2.87%)
Mar 20, 2006	46.18	47.27	46.18	47.11	2,145,048	+0.78(+1.68%)
Mar 17, 2006	46.90	47.13	46.19	46.33	2,203,127	-0.28(-0.60%)
Mar 16, 2006	46.62	46.88	46.29	46.61	1,916,040	+0.00(+0.00%)
Mar 15, 2006	46.29	46.83	46.29	46.61	2,060,630	+0.34(+0.73%)
Mar 14, 2006	45.37	46.54	45.25	46.28	2,403,261	+0.41(+0.89%)
Mar 13, 2006	46.53	46.90	45.10	45.87	3,201,813	-0.35(-0.77%)
Mar 10, 2006	45.35	46.44	45.15	46.22	2,387,942	+1.12(+2.47%)
Mar 09, 2006	46.16	46.26	45.07	45.11	2,059,198	-0.95(-2.07%)
Mar 08, 2006	45.48	46.20	45.38	46.06	2,535,398	+0.72(+1.58%)
Mar 07, 2006	44.43	45.68	44.37	45.34	2,826,341	+0.88(+1.98%)
Mar 06, 2006	45.61	45.78	44.44	44.46	2,561,406	-1.42(-3.09%)
Mar 03, 2006	45.38	46.56	44.96	45.88	2,982,834	+0.10(+0.22%)
Mar 02, 2006	46.52	46.72	45.72	45.78	3,515,900	-0.76(-1.64%)
Mar 01, 2006	46.53	46.85	46.17	46.54	3,281,272	+0.26(+0.57%)
Feb 28, 2006	47.28	47.24	46.27	46.28	3,207,213	-1.01(-2.13%)
Feb 27, 2006	47.19	47.59	47.00	47.28	2,527,573	-0.05(-0.11%)
Feb 24, 2006	47.61	47.61	46.88	47.34	2,320,276	-0.14(-0.29%)
Feb 23, 2006	46.91	47.62	46.00	47.47	4,517,121	+0.56(+1.20%)
Feb 22, 2006	45.47	47.08	45.47	46.91	3,770,917	+1.81(+4.00%)
Feb 21, 2006	45.51	46.26	45.07	45.11	4,378,041	-0.83(-1.81%)
Feb 17, 2006	46.03	46.16	45.66	45.94	1,360,051	-46.16(-50.12%)
Feb 16, 2006	92.53	92.54	91.16	92.10	3,311,688	-0.91(-0.98%)
Feb 15, 2006	92.64	93.14	92.07	93.01	4,129,417	-0.09(-0.10%)
Feb 14, 2006	90.56	93.27	90.56	93.10	3,968,957	+2.81(+3.12%)
Feb 13, 2006	90.68	90.69	89.74	90.29	3,005,316	-0.83(-0.91%)
Feb 10, 2006	90.72	91.43	89.15	91.11	3,767,500	+1.03(+1.15%)
Feb 09, 2006	89.92	92.29	89.50	90.08	7,634,627	+2.86(+3.28%)
Feb 08, 2006	86.82	87.58	85.93	87.22	3,960,801	-0.46(-0.53%)
Feb 07, 2006	88.79	89.58	87.68	87.68	3,385,086	-0.88(-0.99%)
Feb 06, 2006	88.99	88.99	88.23	88.56	3,691,238	-0.65(-0.73%)
Feb 03, 2006	87.56	89.41	87.12	89.21	4,946,484	+1.18(+1.34%)
Feb 02, 2006	88.56	88.56	87.38	88.04	4,199,508	-0.34(-0.38%)
Feb 01, 2006	87.11	88.92	87.11	88.37	6,101,883	+0.54(+0.61%)
Jan 31, 2006	85.25	88.19	84.90	87.84	7,348,753	+3.16(+3.73%)
Jan 30, 2006	84.89	85.48	84.62	84.68	3,429,829	+0.57(+0.68%)
Jan 27, 2006	82.30	84.67	82.30	84.11	5,438,884	+1.61(+1.95%)
Jan 26, 2006	82.71	83.34	81.93	82.50	3,535,847	+0.34(+0.41%)
Jan 25, 2006	83.48	83.57	81.74	82.16	4,888,956	-0.47(-0.57%)
Jan 24, 2006	81.39	82.75	81.36	82.64	4,243,810	+1.81(+2.25%)
Jan 23, 2006	81.25	82.20	80.44	80.82	4,056,460	-0.43(-0.52%)
Jan 20, 2006	83.24	83.30	81.24	81.25	4,735,329	-2.28(-2.73%)
Jan 19, 2006	84.75	84.93	82.50	83.53	5,283,934	-0.48(-0.57%)
Jan 18, 2006	82.57	84.61	82.57	84.01	6,485,840	+3.06(+3.78%)
Jan 17, 2006	81.44	81.48	80.55	80.95	5,071,457	-0.66(-0.81%)
Jan 13, 2006	82.16	82.45	80.53	81.61	5,409,349	-1.39(-1.67%)
Jan 12, 2006	82.18	84.56	82.03	83.00	3,694,985	+0.85(+1.04%)
Jan 11, 2006	83.84	84.27	82.12	82.15	5,611,687	-1.92(-2.29%)
Jan 10, 2006	84.05	84.95	83.56	84.07	4,242,708	-0.53(-0.62%)
Jan 09, 2006	85.27	85.89	84.51	84.60	3,442,172	-0.51(-0.60%)
Jan 06, 2006	85.63	86.06	83.67	85.10	4,486,925	+0.33(+0.39%)
Jan 05, 2006	85.48	86.34	84.56	84.78	3,234,985	-0.90(-1.05%)
Jan 04, 2006	85.25	86.00	84.97	85.68	3,715,042	+0.33(+0.38%)
Jan 03, 2006	85.64	85.64	84.04	85.35	3,795,493	-0.23(-0.27%)
Dec 30, 2005	86.22	86.50	85.48	85.58	2,387,501	-1.25(-1.44%)
Dec 29, 2005	87.11	87.60	86.75	86.83	1,586,304	-0.27(-0.31%)
Dec 28, 2005	86.19	87.42	85.98	87.10	1,613,415	+0.93(+1.08%)
Dec 27, 2005	87.54	88.02	85.86	86.17	1,684,387	-1.42(-1.62%)
Dec 23, 2005	87.97	88.29	87.15	87.58	1,011,470	+0.01(+0.01%)
Dec 22, 2005	87.86	88.61	87.36	87.57	2,284,128	-0.34(-0.38%)
Dec 21, 2005	87.43	88.46	87.43	87.91	3,141,751	+1.08(+1.24%)
Dec 20, 2005	85.73	87.74	85.48	86.83	4,040,591	+1.32(+1.55%)
Dec 19, 2005	87.66	87.93	84.96	85.50	4,813,796	-2.15(-2.45%)
Dec 16, 2005	88.79	89.18	87.64	87.65	3,037,716	-0.73(-0.82%)
Dec 15, 2005	88.43	89.08	88.00	88.38	2,848,162	+0.27(+0.31%)
Dec 14, 2005	88.47	89.31	87.82	88.11	2,830,970	-0.25(-0.28%)
Dec 13, 2005	89.20	89.20	87.71	88.35	3,877,045	-0.60(-0.67%)
Dec 12, 2005	89.88	90.16	88.24	88.95	3,389,053	-0.59(-0.66%)
Dec 09, 2005	87.25	89.71	87.25	89.54	3,480,524	+2.52(+2.90%)
Dec 08, 2005	86.05	87.39	86.05	87.02	2,332,839	+1.15(+1.34%)
Dec 07, 2005	85.43	86.20	85.03	85.87	4,047,644	-0.24(-0.27%)
Dec 06, 2005	86.97	87.47	85.98	86.10	3,696,968	-0.39(-0.45%)
Dec 05, 2005	86.68	86.79	85.48	86.49	3,804,970	-0.16(-0.19%)
Dec 02, 2005	86.17	86.79	85.98	86.66	1,967,176	+0.48(+0.56%)
Dec 01, 2005	84.57	86.22	84.57	86.17	3,399,192	+2.25(+2.68%)
Nov 30, 2005	85.10	85.71	83.86	83.92	4,079,824	-1.64(-1.92%)
Nov 29, 2005	84.80	85.87	84.51	85.57	3,625,335	+1.31(+1.55%)
Nov 28, 2005	86.66	87.04	84.09	84.26	3,266,284	-2.12(-2.46%)
Nov 25, 2005	86.11	86.61	85.94	86.38	1,139,529	+0.70(+0.82%)
Nov 23, 2005	86.17	86.96	85.69	85.69	2,363,476	-0.26(-0.31%)
Nov 22, 2005	85.84	86.52	85.81	85.95	2,751,842	+0.29(+0.34%)
Nov 21, 2005	85.84	85.95	85.47	85.66	2,366,342	-0.35(-0.41%)
Nov 18, 2005	86.16	86.20	85.62	86.01	2,783,802	+0.46(+0.54%)
Nov 17, 2005	85.00	85.85	84.22	85.55	4,295,166	+0.25(+0.30%)
Nov 16, 2005	85.20	85.60	84.12	85.29	5,663,704	+2.51(+3.04%)
Nov 15, 2005	81.98	83.48	81.76	82.78	4,976,460	+0.57(+0.70%)
Nov 14, 2005	81.56	82.39	81.37	82.21	2,907,012	+0.80(+0.98%)
Nov 11, 2005	81.66	81.98	81.02	81.41	2,719,442	-0.25(-0.30%)
Nov 10, 2005	80.39	81.67	80.29	81.66	4,174,821	+1.53(+1.91%)
Nov 09, 2005	80.03	80.62	79.78	80.12	2,921,780	+0.27(+0.34%)
Nov 08, 2005	80.03	80.25	79.44	79.85	2,540,908	-0.49(-0.61%)
Nov 07, 2005	80.30	81.12	80.08	80.34	2,895,330	+0.23(+0.28%)
Nov 04, 2005	80.62	80.92	79.76	80.11	3,592,714	-0.12(-0.15%)
Nov 03, 2005	80.80	81.57	80.08	80.23	4,755,827	-0.75(-0.93%)
Nov 02, 2005	81.35	81.45	80.18	80.98	5,631,083	-0.37(-0.46%)
Nov 01, 2005	80.36	81.65	80.24	81.36	5,379,373	+1.00(+1.24%)
Oct 31, 2005	79.96	80.94	79.35	80.36	6,415,749	+0.40(+0.50%)
Oct 28, 2005	77.08	80.37	76.63	79.96	7,125,696	+3.92(+5.16%)
Oct 27, 2005	75.77	77.12	75.59	76.04	8,259,715	+1.91(+2.57%)
Oct 26, 2005	78.04	78.22	73.32	74.13	10,048,579	-2.90(-3.77%)
Oct 25, 2005	79.40	79.60	75.78	77.04	6,521,547	-3.10(-3.87%)
Oct 24, 2005	79.49	80.23	79.12	80.14	3,125,000	+0.95(+1.20%)
Oct 21, 2005	78.35	79.23	78.04	79.19	4,579,939	+2.01(+2.60%)
Oct 20, 2005	78.53	78.66	77.16	77.18	3,671,841	-1.57(-1.99%)
Oct 19, 2005	75.95	78.75	75.41	78.75	3,537,390	+2.60(+3.41%)
Oct 18, 2005	76.45	76.87	75.60	76.16	2,381,991	-0.54(-0.70%)
Oct 17, 2005	74.68	76.76	74.68	76.69	4,142,421	+1.98(+2.65%)
Oct 14, 2005	73.61	75.55	73.61	74.71	4,647,605	+1.29(+1.75%)
Oct 13, 2005	73.05	73.91	72.59	73.43	4,649,148	-0.25(-0.34%)
Oct 12, 2005	75.09	75.27	73.57	73.68	6,890,076	-1.41(-1.87%)
Oct 11, 2005	75.30	75.95	74.77	75.09	2,860,946	-0.18(-0.24%)
Oct 10, 2005	75.00	76.38	74.95	75.27	2,388,383	+0.23(+0.30%)
Oct 07, 2005	75.38	75.84	74.69	75.04	2,627,089	-0.19(-0.25%)
Oct 06, 2005	76.31	76.38	74.63	75.23	3,071,660	-0.98(-1.29%)
Oct 05, 2005	77.25	77.59	76.15	76.21	3,271,353	-1.03(-1.33%)
Oct 04, 2005	78.13	79.04	77.13	77.24	3,639,882	-0.89(-1.14%)

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.