Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	50.02	50.12	48.04	48.76	3,975,155	-1.26(-2.52%)
Feb 27, 2006	51.67	51.84	49.94	50.02	2,839,269	-1.65(-3.19%)
Feb 24, 2006	51.71	52.41	51.16	51.66	2,610,012	-0.08(-0.16%)
Feb 23, 2006	51.13	52.42	50.55	51.75	6,103,517	+1.83(+3.67%)
Feb 22, 2006	49.54	50.05	49.05	49.91	2,389,810	+0.41(+0.83%)
Feb 21, 2006	49.38	50.43	49.30	49.50	3,491,492	+0.21(+0.42%)
Feb 17, 2006	49.65	50.59	49.05	49.29	4,233,586	-0.21(-0.43%)
Feb 16, 2006	49.07	49.70	48.41	49.51	3,747,128	+0.41(+0.84%)
Feb 15, 2006	49.85	49.99	47.97	49.10	4,890,727	-0.98(-1.96%)
Feb 14, 2006	49.16	50.46	48.69	50.08	4,459,489	+1.52(+3.13%)
Feb 13, 2006	49.20	50.31	48.10	48.56	4,723,396	-1.78(-3.54%)
Feb 10, 2006	49.20	50.46	47.93	50.34	6,070,319	+1.16(+2.36%)
Feb 09, 2006	51.80	52.67	48.85	49.18	6,301,587	-1.91(-3.73%)
Feb 08, 2006	52.59	52.59	50.34	51.08	6,763,565	-1.45(-2.76%)
Feb 07, 2006	54.30	55.06	51.94	52.53	7,489,674	-2.55(-4.63%)
Feb 06, 2006	51.82	55.91	51.10	55.08	10,252,934	+3.27(+6.30%)
Feb 03, 2006	52.11	52.69	51.17	51.82	3,940,616	+0.51(+0.99%)
Feb 02, 2006	53.08	53.88	51.02	51.31	4,469,101	-1.76(-3.32%)
Feb 01, 2006	53.68	54.21	52.17	53.07	3,726,785	-0.38(-0.72%)
Jan 31, 2006	51.13	55.47	50.55	53.45	7,978,143	+0.99(+1.89%)
Jan 30, 2006	52.69	54.50	52.34	52.46	7,435,238	-0.08(-0.15%)
Jan 27, 2006	50.35	52.94	51.56	52.54	8,565,313	+2.20(+4.37%)
Jan 26, 2006	49.18	50.70	49.12	50.34	3,886,739	+1.18(+2.40%)
Jan 25, 2006	49.87	50.50	48.62	49.16	5,719,001	-0.71(-1.42%)
Jan 24, 2006	46.70	49.91	46.52	49.87	7,547,240	+3.70(+8.02%)
Jan 23, 2006	44.96	46.25	44.84	46.16	3,822,355	+1.42(+3.18%)
Jan 20, 2006	46.15	46.50	44.45	44.74	5,310,230	-1.26(-2.74%)
Jan 19, 2006	45.89	46.74	45.76	46.00	3,212,383	+0.33(+0.72%)
Jan 18, 2006	46.35	46.44	45.45	45.67	4,137,121	-1.57(-3.31%)
Jan 17, 2006	46.21	47.34	45.98	47.24	6,052,099	+2.40(+5.35%)
Jan 13, 2006	45.18	45.41	44.66	44.84	3,243,234	+0.52(+1.17%)
Jan 12, 2006	43.97	45.19	43.97	44.32	2,337,945	-0.52(-1.16%)
Jan 11, 2006	45.89	46.01	44.77	44.84	3,747,687	-1.08(-2.36%)
Jan 10, 2006	45.61	46.13	44.83	45.92	5,013,124	-0.29(-0.62%)
Jan 09, 2006	45.69	46.66	44.96	46.21	2,982,009	+0.43(+0.94%)
Jan 06, 2006	46.06	46.67	45.67	45.78	3,639,710	-0.01(-0.02%)
Jan 05, 2006	44.64	45.98	44.29	45.79	3,407,883	+1.20(+2.69%)
Jan 04, 2006	44.23	44.93	43.84	44.59	2,927,685	+0.36(+0.81%)
Jan 03, 2006	43.43	44.49	42.99	44.23	3,552,970	+1.23(+2.85%)
Dec 30, 2005	43.30	43.39	42.82	43.00	1,699,582	-0.59(-1.35%)
Dec 29, 2005	43.02	43.77	42.85	43.60	2,077,950	+0.57(+1.33%)
Dec 28, 2005	42.63	43.45	42.62	43.02	2,765,942	+0.52(+1.22%)
Dec 27, 2005	42.54	42.92	42.22	42.50	2,909,465	+0.01(+0.02%)
Dec 23, 2005	42.14	42.68	41.73	42.49	2,322,967	+0.81(+1.95%)
Dec 22, 2005	41.60	41.82	40.95	41.68	4,162,495	+0.09(+0.22%)
Dec 21, 2005	40.63	41.73	40.49	41.59	4,967,519	+1.39(+3.45%)
Dec 20, 2005	41.02	41.02	39.96	40.20	3,600,476	-0.78(-1.90%)
Dec 19, 2005	41.93	42.66	40.80	40.98	3,239,657	-0.95(-2.26%)
Dec 16, 2005	41.51	42.81	41.30	41.93	4,130,973	+0.43(+1.03%)
Dec 15, 2005	42.32	42.45	41.39	41.50	3,835,656	-0.81(-1.92%)
Dec 14, 2005	42.67	42.92	41.96	42.32	3,711,359	-0.65(-1.52%)
Dec 13, 2005	42.14	43.14	41.88	42.97	4,334,409	+0.14(+0.33%)
Dec 12, 2005	43.60	43.60	42.64	42.83	3,931,562	-0.03(-0.06%)
Dec 09, 2005	42.94	43.42	42.49	42.85	4,174,790	-0.38(-0.87%)
Dec 08, 2005	43.80	44.00	42.58	43.23	7,529,132	-1.40(-3.15%)
Dec 07, 2005	45.28	45.72	44.44	44.63	3,920,831	-0.47(-1.05%)
Dec 06, 2005	45.28	46.19	44.60	45.11	5,885,997	-0.16(-0.36%)
Dec 05, 2005	45.13	45.46	44.33	45.27	6,818,113	+2.23(+5.18%)
Dec 02, 2005	43.12	43.44	42.22	43.04	7,160,265	-0.72(-1.64%)
Dec 01, 2005	42.79	45.47	42.71	43.76	12,717,412	+1.17(+2.75%)
Nov 30, 2005	40.30	43.03	40.08	42.58	9,491,057	+2.11(+5.22%)
Nov 29, 2005	38.01	41.38	39.27	40.47	10,947,746	+2.46(+6.47%)
Nov 28, 2005	37.14	38.18	37.14	38.01	5,312,801	+1.42(+3.89%)
Nov 25, 2005	36.68	36.99	36.54	36.59	993,705	+0.12(+0.32%)
Nov 23, 2005	36.68	37.98	36.41	36.47	6,502,788	+0.89(+2.51%)
Nov 22, 2005	35.65	35.74	34.85	35.58	4,255,270	-0.80(-2.19%)
Nov 21, 2005	34.61	36.45	34.36	36.38	7,390,527	+1.83(+5.28%)
Nov 18, 2005	35.11	35.49	34.41	34.55	3,951,458	-0.43(-1.23%)
Nov 17, 2005	34.30	35.18	34.09	34.98	3,250,946	+0.68(+1.98%)
Nov 16, 2005	33.89	34.35	33.34	34.30	3,377,479	+0.52(+1.54%)
Nov 15, 2005	33.64	34.31	33.19	33.78	3,681,626	-0.32(-0.94%)
Nov 14, 2005	35.02	35.03	34.00	34.10	2,601,517	-1.07(-3.05%)
Nov 11, 2005	33.39	35.25	33.39	35.18	3,191,369	+1.79(+5.36%)
Nov 10, 2005	33.84	34.00	32.82	33.39	2,850,894	-0.23(-0.69%)
Nov 09, 2005	33.79	34.43	33.50	33.62	2,762,477	-0.16(-0.48%)
Nov 08, 2005	33.95	33.98	33.47	33.78	2,306,200	-0.35(-1.02%)
Nov 07, 2005	34.16	34.27	33.39	34.13	2,699,323	-0.02(-0.05%)
Nov 04, 2005	34.44	34.44	33.37	34.15	3,046,393	-0.27(-0.78%)
Nov 03, 2005	34.90	35.13	34.10	34.42	3,869,749	-0.36(-1.03%)
Nov 02, 2005	33.73	34.82	33.49	34.77	4,543,657	+1.15(+3.41%)
Nov 01, 2005	32.74	33.76	32.70	33.63	3,721,643	+0.95(+2.90%)
Oct 31, 2005	32.48	33.09	32.47	32.68	3,616,907	+0.29(+0.88%)
Oct 28, 2005	31.56	32.74	31.50	32.39	3,090,769	+0.94(+2.99%)
Oct 27, 2005	32.52	32.52	31.28	31.46	2,884,092	-0.91(-2.82%)
Oct 26, 2005	32.12	33.20	31.85	32.37	4,851,270	+0.77(+2.43%)
Oct 25, 2005	32.92	33.32	31.56	31.60	6,769,154	-0.92(-2.83%)
Oct 24, 2005	31.67	32.60	31.47	32.52	5,205,717	+1.38(+4.42%)
Oct 21, 2005	31.13	31.58	30.52	31.14	4,072,066	+0.15(+0.49%)
Oct 20, 2005	32.61	32.78	30.69	30.99	5,835,138	-0.59(-1.87%)
Oct 19, 2005	31.31	31.80	30.05	31.58	6,320,701	+0.05(+0.17%)
Oct 18, 2005	32.21	32.29	31.29	31.53	3,083,280	-0.71(-2.19%)
Oct 17, 2005	31.95	32.43	31.94	32.23	3,056,118	+0.29(+0.90%)
Oct 14, 2005	31.98	32.37	31.45	31.95	3,403,523	+0.32(+1.02%)
Oct 13, 2005	31.71	31.94	30.89	31.63	3,451,588	-0.37(-1.15%)
Oct 12, 2005	32.43	32.72	31.46	31.99	4,361,907	-0.93(-2.83%)
Oct 11, 2005	33.77	33.95	32.52	32.92	3,163,424	-0.40(-1.21%)
Oct 10, 2005	33.91	34.29	33.22	33.33	2,385,898	-0.58(-1.72%)
Oct 07, 2005	34.13	34.58	33.76	33.91	2,991,845	+0.33(+0.99%)
Oct 06, 2005	34.40	34.58	33.24	33.58	3,861,812	-0.54(-1.57%)
Oct 05, 2005	35.47	35.52	33.94	34.11	5,706,594	-1.88(-5.22%)
Oct 04, 2005	37.08	37.09	35.91	35.99	3,149,787	-1.15(-3.11%)
Oct 03, 2005	37.89	38.04	37.02	37.15	2,985,586	-0.74(-1.96%)
Sep 30, 2005	37.55	38.29	37.53	37.89	3,055,112	+0.35(+0.93%)
Sep 29, 2005	37.82	38.07	37.34	37.54	2,635,162	-0.19(-0.50%)
Sep 28, 2005	38.08	38.43	37.73	37.73	2,476,997	-0.16(-0.42%)
Sep 27, 2005	38.34	38.60	37.53	37.89	2,584,527	-0.46(-1.19%)
Sep 26, 2005	38.43	38.96	37.76	38.34	2,345,211	+0.10(+0.26%)
Sep 23, 2005	38.25	38.46	37.41	38.25	2,167,148	+0.14(+0.38%)
Sep 22, 2005	38.42	38.87	37.59	38.10	2,543,952	-0.31(-0.82%)
Sep 21, 2005	38.42	39.48	38.31	38.42	3,656,253	+0.12(+0.30%)
Sep 20, 2005	38.25	39.54	38.08	38.30	7,320,554	-2.18(-5.39%)
Sep 19, 2005	40.26	41.11	40.24	40.48	3,273,526	+0.22(+0.56%)
Sep 16, 2005	40.14	40.32	39.81	40.26	2,926,791	+0.64(+1.63%)
Sep 15, 2005	39.63	40.05	39.54	39.61	2,248,299	+0.16(+0.41%)
Sep 14, 2005	39.70	40.16	39.27	39.45	2,855,365	-0.25(-0.63%)
Sep 13, 2005	39.99	40.71	39.65	39.70	2,785,056	-0.38(-0.94%)
Sep 12, 2005	40.62	41.07	39.69	40.08	4,958,912	-0.54(-1.32%)
Sep 09, 2005	39.45	40.71	39.38	40.62	3,610,312	+1.31(+3.32%)
Sep 08, 2005	39.90	40.34	39.24	39.31	3,515,189	-0.69(-1.72%)
Sep 07, 2005	40.08	40.75	39.83	40.00	5,001,946	+0.84(+2.15%)
Sep 06, 2005	39.63	40.03	38.58	39.16	4,233,250	-0.38(-0.97%)
Sep 02, 2005	39.14	39.72	38.77	39.54	4,147,405	+0.48(+1.24%)
Sep 01, 2005	38.03	39.31	38.02	39.06	5,299,276	+1.56(+4.15%)
Aug 31, 2005	36.41	37.50	35.98	37.50	3,789,269	+1.04(+2.85%)
Aug 30, 2005	36.95	37.07	36.14	36.47	3,015,654	-0.61(-1.64%)
Aug 29, 2005	35.88	37.19	35.53	37.07	4,334,856	+1.20(+3.34%)
Aug 26, 2005	36.08	36.22	35.34	35.87	3,672,796	-0.20(-0.55%)
Aug 25, 2005	35.51	36.43	35.25	36.07	3,055,000	+0.56(+1.59%)
Aug 24, 2005	35.87	36.28	35.28	35.51	4,029,591	-0.55(-1.54%)
Aug 23, 2005	37.44	37.44	35.84	36.06	4,483,185	-1.27(-3.40%)
Aug 22, 2005	37.13	37.75	37.13	37.33	2,560,495	+0.52(+1.41%)
Aug 19, 2005	37.62	37.62	36.24	36.81	3,561,018	+0.13(+0.34%)
Aug 18, 2005	37.71	37.81	36.60	36.69	3,581,585	-1.27(-3.35%)
Aug 17, 2005	38.11	38.57	37.83	37.96	3,128,438	-0.15(-0.40%)
Aug 16, 2005	39.33	39.52	38.05	38.11	3,769,707	-1.32(-3.36%)
Aug 15, 2005	39.81	40.28	39.25	39.44	3,147,887	+0.07(+0.18%)
Aug 12, 2005	40.12	40.21	38.63	39.36	3,956,265	-0.70(-1.74%)
Aug 11, 2005	39.72	40.74	39.27	40.06	4,823,884	+0.31(+0.79%)
Aug 10, 2005	38.35	40.88	38.03	39.75	6,923,408	+1.50(+3.93%)
Aug 09, 2005	39.05	39.27	38.08	38.25	3,492,051	-0.36(-0.93%)
Aug 08, 2005	37.80	38.92	37.79	38.60	4,640,010	+1.55(+4.18%)
Aug 05, 2005	38.16	38.65	36.77	37.06	3,867,066	-1.10(-2.88%)
Aug 04, 2005	38.42	38.60	37.90	38.16	2,855,924	-0.61(-1.57%)
Aug 03, 2005	39.37	39.82	38.63	38.76	3,505,017	-0.61(-1.54%)
Aug 02, 2005	39.35	39.88	39.26	39.37	5,986,821	+1.15(+3.00%)
Aug 01, 2005	38.29	38.75	37.50	38.23	4,334,856	+0.07(+0.19%)
Jul 29, 2005	39.27	39.27	38.07	38.16	3,608,412	-1.20(-3.05%)
Jul 28, 2005	38.74	39.83	38.74	39.35	4,939,798	+0.80(+2.07%)
Jul 27, 2005	39.08	39.14	38.16	38.56	5,190,516	-0.53(-1.35%)
Jul 26, 2005	37.31	39.34	36.41	39.09	10,626,049	+1.84(+4.95%)
Jul 25, 2005	38.11	38.38	37.17	37.24	5,358,518	-0.83(-2.19%)
Jul 22, 2005	37.49	39.05	37.49	38.08	6,835,886	+1.24(+3.38%)
Jul 21, 2005	35.82	37.40	35.65	36.83	9,062,724	+1.01(+2.82%)
Jul 20, 2005	34.23	36.05	34.09	35.82	7,096,887	+1.60(+4.68%)
Jul 19, 2005	33.30	34.67	32.78	34.22	6,974,602	+1.13(+3.41%)
Jul 18, 2005	32.92	33.59	32.73	33.09	4,765,760	-0.30(-0.91%)
Jul 15, 2005	33.62	33.87	33.11	33.40	2,974,073	-0.20(-0.59%)
Jul 14, 2005	34.35	34.59	33.19	33.59	4,995,687	-0.63(-1.83%)
Jul 13, 2005	34.13	34.22	33.49	34.22	4,817,737	+0.07(+0.21%)
Jul 12, 2005	33.77	34.43	33.27	34.15	7,442,727	+0.35(+1.03%)
Jul 11, 2005	33.06	33.94	32.93	33.80	6,242,010	+1.04(+3.17%)
Jul 08, 2005	32.65	33.05	32.39	32.76	4,390,410	+0.30(+0.91%)
Jul 07, 2005	31.80	32.52	31.71	32.47	5,759,018	+0.21(+0.64%)
Jul 06, 2005	31.37	32.74	31.06	32.26	7,581,667	+0.89(+2.82%)
Jul 05, 2005	31.13	31.54	30.86	31.37	2,992,404	+0.24(+0.78%)
Jul 01, 2005	30.91	31.37	30.50	31.13	3,265,589	+0.38(+1.25%)
Jun 30, 2005	31.31	31.75	30.64	30.75	4,375,655	-0.54(-1.72%)
Jun 29, 2005	32.12	32.53	31.12	31.29	7,509,682	-0.03(-0.09%)
Jun 28, 2005	31.40	31.91	31.09	31.31	9,811,188	+0.81(+2.64%)
Jun 27, 2005	32.57	32.57	30.46	30.51	4,284,109	-0.33(-1.07%)
Jun 24, 2005	30.88	31.69	30.59	30.84	6,704,547	-0.62(-1.96%)
Jun 23, 2005	33.11	33.24	31.23	31.46	11,919,766	-2.19(-6.51%)
Jun 22, 2005	34.52	34.70	33.48	33.65	6,864,277	-0.81(-2.34%)
Jun 21, 2005	34.79	35.11	34.34	34.45	5,859,618	-0.81(-2.28%)
Jun 20, 2005	36.44	36.55	35.19	35.26	5,719,225	-1.59(-4.32%)
Jun 17, 2005	37.49	37.92	36.64	36.85	5,400,993	-0.21(-0.56%)
Jun 16, 2005	36.23	37.44	36.15	37.06	8,034,591	+0.64(+1.74%)
Jun 15, 2005	34.89	36.59	34.61	36.42	8,664,012	+2.24(+6.54%)
Jun 14, 2005	34.04	34.20	33.61	34.18	3,390,445	+0.20(+0.58%)
Jun 13, 2005	33.83	34.44	33.49	33.99	4,682,485	+0.04(+0.13%)
Jun 10, 2005	33.82	34.41	33.58	33.94	4,081,456	+0.26(+0.77%)
Jun 09, 2005	34.18	34.33	33.35	33.68	5,272,784	-0.50(-1.47%)
Jun 08, 2005	34.54	34.85	34.00	34.18	4,704,729	-0.38(-1.11%)
Jun 07, 2005	34.31	35.01	34.07	34.57	5,078,402	-0.03(-0.08%)
Jun 06, 2005	35.56	35.65	34.43	34.60	3,913,565	-0.52(-1.48%)
Jun 03, 2005	35.79	36.46	35.10	35.11	3,745,675	-0.56(-1.58%)
Jun 02, 2005	35.79	36.84	35.53	35.68	4,644,593	-0.21(-0.57%)
Jun 01, 2005	35.58	36.28	35.43	35.88	5,141,669	+0.30(+0.85%)
May 31, 2005	35.21	35.86	35.20	35.58	4,481,732	-0.53(-1.46%)
May 27, 2005	36.49	36.77	35.57	36.11	4,638,557	+0.69(+1.94%)
May 26, 2005	34.87	35.53	34.84	35.42	4,540,080	+0.85(+2.46%)
May 25, 2005	34.90	35.16	34.03	34.57	7,776,720	-1.21(-3.38%)
May 24, 2005	36.30	36.55	35.68	35.78	5,366,678	-0.62(-1.70%)
May 23, 2005	35.87	36.88	35.58	36.39	4,055,523	+0.47(+1.32%)
May 20, 2005	36.15	36.50	35.54	35.92	4,469,772	-0.23(-0.64%)
May 19, 2005	36.90	36.90	35.56	36.15	5,864,648	-0.55(-1.49%)
May 18, 2005	35.56	37.44	35.48	36.70	7,882,126	+1.56(+4.43%)
May 17, 2005	34.31	35.29	34.13	35.14	6,547,722	+0.74(+2.16%)
May 16, 2005	33.71	34.53	33.19	34.40	7,465,865	+0.60(+1.77%)
May 13, 2005	35.16	35.43	33.22	33.80	9,057,694	-1.07(-3.08%)
May 12, 2005	37.57	37.57	34.68	34.87	9,381,291	-2.79(-7.41%)
May 11, 2005	37.34	37.84	36.55	37.66	5,201,693	+0.35(+0.94%)
May 10, 2005	39.56	39.56	37.22	37.32	6,089,768	-2.63(-6.58%)
May 09, 2005	39.61	40.39	39.21	39.95	3,756,629	+0.35(+0.88%)
May 06, 2005	39.56	40.16	39.47	39.60	3,467,125	+0.50(+1.28%)
May 05, 2005	40.19	40.55	38.79	39.10	5,031,679	-1.01(-2.52%)
May 04, 2005	39.06	40.25	39.06	40.11	3,840,016	+1.09(+2.80%)
May 03, 2005	38.25	39.33	37.98	39.01	4,063,571	+0.76(+1.99%)
May 02, 2005	38.11	38.34	37.44	38.25	3,169,572	+0.00(+0.00%)
Apr 29, 2005	38.12	38.64	36.69	38.25	6,143,981	+0.84(+2.25%)
Apr 28, 2005	38.29	39.13	37.20	37.41	5,494,216	-0.89(-2.34%)
Apr 27, 2005	39.41	39.42	37.17	38.31	10,738,609	-1.51(-3.80%)
Apr 26, 2005	42.94	43.09	39.81	39.82	9,038,468	-1.71(-4.11%)
Apr 25, 2005	40.84	41.57	40.02	41.53	4,081,232	+0.89(+2.20%)
Apr 22, 2005	41.52	42.05	39.84	40.63	4,392,310	-1.29(-3.07%)
Apr 21, 2005	41.61	42.08	39.90	41.92	5,987,715	+1.06(+2.58%)
Apr 20, 2005	42.27	42.27	40.14	40.87	4,719,707	-0.91(-2.18%)
Apr 19, 2005	40.92	41.87	40.92	41.78	5,556,029	+1.31(+3.23%)
Apr 18, 2005	38.39	40.68	38.34	40.47	8,272,901	+2.08(+5.43%)
Apr 15, 2005	40.26	41.10	37.76	38.39	12,548,740	-1.72(-4.28%)
Apr 14, 2005	41.15	41.33	39.61	40.11	10,441,504	-1.49(-3.59%)
Apr 13, 2005	43.61	43.77	40.77	41.60	7,625,708	-1.99(-4.58%)
Apr 12, 2005	43.03	43.68	42.07	43.60	5,047,887	+0.44(+1.02%)
Apr 11, 2005	43.14	43.51	42.18	43.16	5,436,203	+0.02(+0.04%)
Apr 08, 2005	44.28	44.41	43.08	43.14	6,484,680	-1.91(-4.23%)
Apr 07, 2005	45.45	45.45	44.57	45.04	4,579,314	+0.04(+0.10%)
Apr 06, 2005	44.02	45.49	44.02	45.00	5,801,493	-0.13(-0.30%)
Apr 05, 2005	45.45	45.45	44.34	45.13	4,766,989	+0.40(+0.90%)
Apr 04, 2005	45.72	45.72	44.13	44.73	4,912,077	-1.06(-2.31%)
Apr 01, 2005	45.81	46.68	45.42	45.79	4,840,427	+0.30(+0.65%)
Mar 31, 2005	45.94	46.45	45.29	45.49	5,303,188	+0.22(+0.49%)
Mar 30, 2005	44.82	45.31	43.87	45.27	7,761,294	+0.61(+1.36%)
Mar 29, 2005	46.63	47.59	44.52	44.66	10,258,523	-1.93(-4.15%)
Mar 28, 2005	48.58	48.58	46.44	46.59	7,722,954	-2.15(-4.41%)
Mar 24, 2005	49.43	49.97	48.65	48.74	3,806,035	+0.00(+0.00%)
Mar 23, 2005	49.91	50.63	48.48	48.74	4,303,335	-1.17(-2.35%)
Mar 22, 2005	50.73	52.00	49.79	49.91	5,116,742	-0.55(-1.10%)
Mar 21, 2005	50.50	50.99	49.57	50.47	3,946,540	+0.55(+1.09%)
Mar 18, 2005	50.24	50.67	49.29	49.92	3,463,548	-0.35(-0.69%)
Mar 17, 2005	49.56	50.52	48.98	50.27	3,374,684	+0.84(+1.70%)
Mar 16, 2005	50.32	50.56	48.58	49.43	7,129,191	-1.34(-2.64%)
Mar 15, 2005	49.83	51.48	49.46	50.77	4,641,351	+1.07(+2.16%)
Mar 14, 2005	49.74	50.07	48.91	49.70	5,233,550	-0.89(-1.77%)
Mar 11, 2005	50.37	51.71	50.37	50.59	6,879,591	+1.58(+3.23%)
Mar 10, 2005	49.52	50.19	48.13	49.01	7,679,473	-0.82(-1.65%)
Mar 09, 2005	51.31	52.00	49.56	49.83	5,889,015	-1.01(-1.99%)
Mar 08, 2005	51.98	52.13	50.11	50.84	8,517,695	-1.94(-3.68%)
Mar 07, 2005	53.86	54.24	52.39	52.78	5,679,097	-2.19(-3.99%)
Mar 04, 2005	54.57	55.74	54.27	54.98	6,043,940	+1.61(+3.02%)
Mar 03, 2005	54.66	55.05	53.03	53.36	3,948,664	-0.86(-1.58%)
Mar 02, 2005	52.62	54.30	52.49	54.22	5,316,825	+0.70(+1.30%)

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.