Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	38.91	38.99	38.63	38.81	2,136,807	-0.17(-0.42%)
Dec 29, 2005	39.10	39.29	38.93	38.98	2,525,330	-0.14(-0.35%)
Dec 28, 2005	39.45	39.49	39.12	39.12	1,717,637	-0.04(-0.11%)
Dec 27, 2005	39.34	39.57	39.10	39.16	2,162,021	-0.15(-0.38%)
Dec 23, 2005	39.43	39.47	39.19	39.31	1,919,490	-0.12(-0.31%)
Dec 22, 2005	39.09	39.49	39.09	39.43	2,526,584	+0.21(+0.53%)
Dec 21, 2005	39.30	39.52	39.12	39.22	2,571,858	+0.14(+0.35%)
Dec 20, 2005	38.73	39.30	38.71	39.09	2,671,044	+0.21(+0.54%)
Dec 19, 2005	38.97	39.37	38.70	38.88	4,189,753	-0.09(-0.24%)
Dec 16, 2005	39.31	39.48	38.81	38.97	4,834,877	-0.34(-0.86%)
Dec 15, 2005	39.70	39.75	39.22	39.31	3,216,982	-0.39(-0.99%)
Dec 14, 2005	39.70	39.96	39.63	39.70	3,168,225	+0.22(+0.55%)
Dec 13, 2005	39.24	39.70	39.19	39.49	3,373,004	+0.16(+0.40%)
Dec 12, 2005	39.68	39.82	39.07	39.33	3,107,767	-0.35(-0.89%)
Dec 09, 2005	39.59	39.98	39.39	39.68	1,754,413	+0.04(+0.11%)
Dec 08, 2005	39.52	39.91	39.35	39.64	2,413,886	+0.06(+0.16%)
Dec 07, 2005	39.53	39.81	39.45	39.57	3,093,000	-0.03(-0.07%)
Dec 06, 2005	39.67	40.08	39.56	39.60	2,580,634	-0.01(-0.04%)
Dec 05, 2005	40.11	40.13	39.45	39.62	4,096,836	-0.47(-1.16%)
Dec 02, 2005	40.20	40.38	39.65	40.08	4,233,773	-0.31(-0.76%)
Dec 01, 2005	40.27	40.70	40.12	40.39	4,024,675	+0.12(+0.30%)
Nov 30, 2005	40.92	41.20	40.16	40.27	4,664,506	-0.69(-1.68%)
Nov 29, 2005	40.77	41.19	40.72	40.96	2,292,133	+0.19(+0.48%)
Nov 28, 2005	41.26	41.24	40.74	40.77	2,911,206	-0.50(-1.20%)
Nov 25, 2005	41.41	41.41	41.00	41.26	1,078,921	+0.05(+0.12%)
Nov 23, 2005	41.03	41.57	40.80	41.21	2,631,202	+0.21(+0.51%)
Nov 22, 2005	40.86	41.17	40.58	41.00	2,857,017	+0.22(+0.55%)
Nov 21, 2005	41.31	41.45	40.64	40.78	3,192,743	-0.39(-0.94%)
Nov 18, 2005	40.74	41.24	40.67	41.17	4,808,269	+0.42(+1.04%)
Nov 17, 2005	40.75	40.87	40.34	40.74	2,748,915	+0.22(+0.53%)
Nov 16, 2005	40.64	40.73	40.32	40.53	2,833,892	+0.07(+0.18%)
Nov 15, 2005	40.95	41.04	40.38	40.46	4,885,027	-0.72(-1.74%)
Nov 14, 2005	40.56	41.35	40.47	41.18	3,684,491	+0.35(+0.86%)
Nov 11, 2005	40.92	41.04	40.52	40.82	3,532,927	-0.09(-0.23%)
Nov 10, 2005	39.88	40.92	39.88	40.92	5,191,917	+0.83(+2.08%)
Nov 09, 2005	39.87	40.19	39.84	40.08	3,122,533	+0.17(+0.43%)
Nov 08, 2005	40.01	40.06	39.75	39.91	3,286,356	-0.09(-0.22%)
Nov 07, 2005	39.59	40.08	39.60	40.00	4,252,440	+0.41(+1.03%)
Nov 04, 2005	39.68	39.83	39.17	39.59	3,559,952	+0.01(+0.02%)
Nov 03, 2005	40.04	40.13	39.47	39.58	5,915,887	+0.00(+0.00%)
Nov 02, 2005	38.58	39.60	38.53	39.58	7,890,822	+1.08(+2.80%)
Nov 01, 2005	37.92	38.76	37.76	38.51	5,697,735	+0.61(+1.61%)
Oct 31, 2005	37.89	38.18	37.84	37.90	5,143,578	+0.07(+0.19%)
Oct 28, 2005	37.40	37.85	37.36	37.82	3,678,362	+0.45(+1.19%)
Oct 27, 2005	37.51	37.82	37.34	37.38	3,386,656	-0.13(-0.34%)
Oct 26, 2005	37.26	37.87	37.16	37.51	4,837,802	+0.24(+0.66%)
Oct 25, 2005	37.88	37.90	37.05	37.26	6,112,308	-0.60(-1.59%)
Oct 24, 2005	38.30	38.55	37.72	37.87	7,141,079	-0.32(-0.85%)
Oct 21, 2005	38.19	38.88	37.90	38.19	6,572,574	+0.13(+0.34%)
Oct 20, 2005	38.62	38.99	37.82	38.06	8,489,836	-0.99(-2.54%)
Oct 19, 2005	38.01	39.07	37.52	39.05	5,555,365	+0.73(+1.91%)
Oct 18, 2005	38.61	38.63	38.18	38.32	4,308,859	-0.52(-1.35%)
Oct 17, 2005	38.76	38.85	38.41	38.84	3,360,049	-0.02(-0.06%)
Oct 14, 2005	38.63	39.02	38.38	38.86	3,821,847	+0.23(+0.59%)
Oct 13, 2005	38.20	38.71	38.19	38.63	3,387,631	+0.23(+0.60%)
Oct 12, 2005	38.48	39.05	38.21	38.40	3,523,036	-0.20(-0.52%)
Oct 11, 2005	38.55	38.82	38.48	38.61	3,059,428	-0.05(-0.13%)
Oct 10, 2005	38.84	39.09	38.52	38.66	2,585,789	-0.18(-0.46%)
Oct 07, 2005	38.79	38.97	38.50	38.84	3,189,817	+0.19(+0.50%)
Oct 06, 2005	38.74	38.89	38.45	38.64	3,235,788	-0.05(-0.13%)
Oct 05, 2005	39.65	39.65	38.66	38.69	2,748,498	-0.52(-1.34%)
Oct 04, 2005	39.57	39.70	39.04	39.22	3,101,498	-0.18(-0.46%)
Oct 03, 2005	39.70	39.80	39.33	39.40	3,235,510	-0.29(-0.74%)
Sep 30, 2005	40.03	39.91	39.28	39.69	5,163,080	-0.34(-0.84%)
Sep 29, 2005	39.56	40.06	39.27	40.03	3,994,307	+0.47(+1.20%)
Sep 28, 2005	39.22	39.75	39.19	39.55	6,051,850	+0.39(+1.01%)
Sep 27, 2005	38.67	39.42	38.64	39.16	6,066,755	+0.34(+0.89%)
Sep 26, 2005	39.37	39.66	38.52	38.81	8,773,462	-0.33(-0.84%)
Sep 23, 2005	38.85	39.45	37.51	39.14	12,415,465	+1.86(+4.99%)
Sep 22, 2005	36.61	37.68	35.82	37.28	18,345,840	+0.08(+0.21%)
Sep 21, 2005	37.90	38.05	36.80	37.21	9,924,265	-0.92(-2.41%)
Sep 20, 2005	38.33	38.73	37.99	38.12	5,332,754	-0.22(-0.58%)
Sep 19, 2005	39.57	39.47	38.27	38.35	9,583,663	-1.23(-3.10%)
Sep 16, 2005	38.94	39.66	38.94	39.57	7,205,439	+0.64(+1.64%)
Sep 15, 2005	38.48	38.96	38.36	38.94	3,911,699	+0.51(+1.33%)
Sep 14, 2005	38.49	38.72	38.15	38.43	5,643,266	+0.08(+0.21%)
Sep 13, 2005	38.64	38.86	38.00	38.35	6,715,222	-0.47(-1.22%)
Sep 12, 2005	38.75	39.05	38.48	38.82	6,216,927	-0.13(-0.33%)
Sep 09, 2005	39.19	39.36	38.54	38.95	10,335,913	-0.23(-0.59%)
Sep 08, 2005	39.80	40.19	39.12	39.18	7,835,935	-1.16(-2.87%)
Sep 07, 2005	40.13	40.46	40.06	40.34	5,458,965	+0.21(+0.52%)
Sep 06, 2005	39.88	40.34	39.88	40.13	4,658,516	+0.27(+0.67%)
Sep 02, 2005	39.89	40.26	39.60	39.86	4,964,291	-0.19(-0.47%)
Sep 01, 2005	40.26	40.31	39.42	40.05	7,080,064	-0.30(-0.75%)
Aug 31, 2005	40.27	40.40	38.93	40.35	16,282,169	-0.31(-0.76%)
Aug 30, 2005	40.85	40.88	40.41	40.66	4,454,015	-0.39(-0.94%)
Aug 29, 2005	40.56	41.28	40.50	41.05	7,164,065	-0.78(-1.87%)
Aug 26, 2005	41.83	42.14	41.66	41.83	2,244,630	-0.32(-0.75%)
Aug 25, 2005	41.78	42.34	41.78	42.14	2,312,471	+0.41(+0.98%)
Aug 24, 2005	42.21	42.28	41.70	41.74	3,523,454	-0.55(-1.31%)
Aug 23, 2005	42.17	42.51	42.17	42.29	4,689,024	+0.04(+0.08%)
Aug 22, 2005	42.14	42.57	41.96	42.25	3,637,545	+0.27(+0.65%)
Aug 19, 2005	41.99	42.24	41.93	41.98	2,551,798	+0.08(+0.19%)
Aug 18, 2005	41.84	42.14	41.64	41.90	2,929,038	+0.02(+0.05%)
Aug 17, 2005	41.46	42.05	41.20	41.88	3,421,622	+0.40(+0.97%)
Aug 16, 2005	41.97	42.18	41.48	41.48	3,753,726	-0.60(-1.42%)
Aug 15, 2005	41.67	42.38	41.67	42.07	2,840,579	+0.38(+0.91%)
Aug 12, 2005	41.89	42.14	41.52	41.69	2,463,339	-0.10(-0.24%)
Aug 11, 2005	41.53	41.86	41.40	41.79	4,266,371	+0.13(+0.31%)
Aug 10, 2005	41.84	42.18	41.62	41.66	5,531,683	-0.53(-1.26%)
Aug 09, 2005	42.35	42.41	42.07	42.20	4,361,238	-0.11(-0.27%)
Aug 08, 2005	42.40	42.66	42.23	42.31	2,772,458	-0.10(-0.24%)
Aug 05, 2005	43.14	43.27	42.41	42.41	3,601,605	-0.84(-1.94%)
Aug 04, 2005	43.61	43.61	43.25	43.25	2,205,485	-0.40(-0.92%)
Aug 03, 2005	43.85	44.11	43.54	43.65	3,102,891	-0.39(-0.88%)
Aug 02, 2005	43.64	44.17	43.54	44.04	2,567,122	+0.39(+0.90%)
Aug 01, 2005	44.13	44.21	43.36	43.65	2,989,914	-0.33(-0.75%)
Jul 29, 2005	44.37	44.61	43.96	43.98	2,809,931	-0.43(-0.97%)
Jul 28, 2005	44.43	44.66	44.38	44.41	2,037,621	-0.03(-0.06%)
Jul 27, 2005	44.47	44.58	44.29	44.43	2,374,323	-0.02(-0.05%)
Jul 26, 2005	44.11	44.51	43.98	44.46	2,341,447	+0.48(+1.09%)
Jul 25, 2005	43.90	44.21	43.87	43.98	2,656,695	+0.14(+0.31%)
Jul 22, 2005	43.93	44.17	43.50	43.84	5,243,738	-0.09(-0.21%)
Jul 21, 2005	45.19	45.38	43.89	43.93	5,795,109	-0.57(-1.29%)
Jul 20, 2005	44.59	44.78	44.36	44.51	3,470,100	-0.24(-0.53%)
Jul 19, 2005	44.74	44.90	44.52	44.74	3,465,921	+0.28(+0.63%)
Jul 18, 2005	44.59	44.71	44.41	44.46	2,705,452	-0.23(-0.51%)
Jul 15, 2005	44.33	44.75	44.15	44.69	3,809,309	+0.44(+0.99%)
Jul 14, 2005	43.81	44.33	43.80	44.26	2,810,071	+0.45(+1.03%)
Jul 13, 2005	43.88	44.10	43.68	43.80	3,419,114	-0.24(-0.55%)
Jul 12, 2005	43.65	44.12	43.43	44.05	3,182,992	+0.52(+1.20%)
Jul 11, 2005	43.43	43.82	43.37	43.52	2,466,683	+0.33(+0.76%)
Jul 08, 2005	43.25	43.54	43.00	43.19	3,275,908	-0.17(-0.38%)
Jul 07, 2005	42.89	43.42	42.71	43.36	2,498,862	+0.01(+0.03%)
Jul 06, 2005	43.68	43.82	43.34	43.34	3,593,246	-0.48(-1.10%)
Jul 05, 2005	42.97	43.84	42.91	43.82	4,259,127	+0.86(+2.00%)
Jul 01, 2005	43.08	43.24	42.79	42.96	3,110,135	+0.07(+0.17%)
Jun 30, 2005	43.22	43.32	42.84	42.89	3,720,014	-0.32(-0.73%)
Jun 29, 2005	43.13	43.43	42.86	43.21	4,051,561	+0.33(+0.77%)
Jun 28, 2005	43.01	43.18	42.72	42.88	4,097,114	-0.37(-0.86%)
Jun 27, 2005	42.83	43.32	42.81	43.25	2,757,552	+0.32(+0.74%)
Jun 24, 2005	42.63	43.39	42.60	42.93	4,344,382	+0.20(+0.47%)
Jun 23, 2005	43.45	43.49	42.58	42.73	3,259,888	-0.58(-1.34%)
Jun 22, 2005	43.65	43.65	43.11	43.31	3,432,627	-0.01(-0.03%)
Jun 21, 2005	43.08	43.70	42.99	43.33	3,510,359	+0.13(+0.30%)
Jun 20, 2005	42.90	43.27	42.84	43.20	2,618,804	-0.01(-0.02%)
Jun 17, 2005	42.91	43.21	42.82	43.21	6,930,589	+0.24(+0.55%)
Jun 16, 2005	42.80	42.97	42.58	42.97	2,564,754	+0.24(+0.55%)
Jun 15, 2005	42.68	42.75	42.29	42.73	2,922,629	+0.15(+0.35%)
Jun 14, 2005	41.47	42.70	41.47	42.58	2,778,448	+0.55(+1.32%)
Jun 13, 2005	42.37	42.43	41.83	42.03	3,197,201	-0.46(-1.08%)
Jun 10, 2005	42.71	42.74	42.35	42.49	1,836,325	-0.17(-0.40%)
Jun 09, 2005	42.45	42.67	42.31	42.66	2,343,815	+0.31(+0.73%)
Jun 08, 2005	42.50	42.67	42.32	42.35	2,800,876	+0.04(+0.08%)
Jun 07, 2005	42.63	42.72	42.32	42.32	3,530,141	-0.21(-0.49%)
Jun 06, 2005	42.14	42.60	41.99	42.53	2,401,070	+0.45(+1.07%)
Jun 03, 2005	42.37	42.45	41.89	42.07	2,241,843	-0.29(-0.69%)
Jun 02, 2005	42.01	42.53	41.83	42.37	2,899,087	+0.38(+0.91%)
Jun 01, 2005	41.71	42.24	41.71	41.99	2,875,405	+0.21(+0.50%)
May 31, 2005	41.64	42.07	41.59	41.78	3,572,211	-0.06(-0.14%)
May 27, 2005	41.89	41.92	41.52	41.84	2,117,026	-0.11(-0.26%)
May 26, 2005	41.55	41.94	41.51	41.94	3,065,557	+0.29(+0.69%)
May 25, 2005	41.68	41.96	41.62	41.66	3,181,738	-0.17(-0.39%)
May 24, 2005	41.58	41.82	41.36	41.82	3,468,568	+0.37(+0.88%)
May 23, 2005	41.12	41.52	40.99	41.46	2,606,127	+0.47(+1.14%)
May 20, 2005	41.13	41.28	40.82	40.99	2,368,890	-0.04(-0.09%)
May 19, 2005	41.12	41.39	40.89	41.02	2,951,605	-0.17(-0.42%)
May 18, 2005	41.42	41.55	41.06	41.20	2,737,632	+0.04(+0.09%)
May 17, 2005	40.52	41.20	40.47	41.16	3,204,584	+0.55(+1.36%)
May 16, 2005	40.35	40.74	40.34	40.61	3,596,032	+0.18(+0.44%)
May 13, 2005	40.77	41.13	39.91	40.43	4,475,886	-0.34(-0.83%)
May 12, 2005	40.72	41.20	40.64	40.77	4,974,600	+0.18(+0.44%)
May 11, 2005	40.65	40.74	40.27	40.59	4,015,899	-0.06(-0.16%)
May 10, 2005	41.10	41.13	40.56	40.65	4,668,824	-0.52(-1.27%)
May 09, 2005	40.63	41.30	40.59	41.18	5,284,694	-0.10(-0.24%)
May 06, 2005	41.35	41.61	41.19	41.28	3,442,239	+0.02(+0.05%)
May 05, 2005	41.24	41.51	40.74	41.25	4,363,745	+0.11(+0.26%)
May 04, 2005	40.45	41.20	40.45	41.15	4,544,424	+0.82(+2.03%)
May 03, 2005	40.16	40.36	39.77	40.33	4,340,063	+0.22(+0.54%)
May 02, 2005	40.31	40.72	40.03	40.11	4,136,677	-0.20(-0.50%)
Apr 29, 2005	39.52	40.47	39.35	40.31	5,052,890	+1.01(+2.58%)
Apr 28, 2005	39.19	39.53	38.99	39.30	2,775,523	-0.14(-0.35%)
Apr 27, 2005	39.17	39.70	39.09	39.44	3,362,556	+0.22(+0.57%)
Apr 26, 2005	39.27	39.61	39.20	39.22	3,274,794	-0.04(-0.11%)
Apr 25, 2005	39.45	39.93	39.05	39.26	4,463,906	+0.09(+0.22%)
Apr 22, 2005	38.73	39.50	38.63	39.17	4,492,324	+0.56(+1.45%)
Apr 21, 2005	38.44	38.80	37.92	38.61	4,022,864	+0.17(+0.45%)
Apr 20, 2005	38.33	38.55	38.07	38.44	3,706,780	+0.26(+0.68%)
Apr 19, 2005	37.81	38.27	37.58	38.18	3,838,563	+0.34(+0.89%)
Apr 18, 2005	38.07	38.28	37.77	37.84	4,961,784	-0.42(-1.11%)
Apr 15, 2005	38.53	38.87	38.20	38.27	3,722,940	-0.57(-1.48%)
Apr 14, 2005	39.27	39.28	38.82	38.84	2,418,065	-0.28(-0.72%)
Apr 13, 2005	39.35	39.41	39.04	39.12	2,890,729	-0.22(-0.55%)
Apr 12, 2005	38.70	39.38	38.58	39.34	2,638,307	+0.56(+1.44%)
Apr 11, 2005	38.87	39.10	38.62	38.78	2,477,409	-0.13(-0.33%)
Apr 08, 2005	39.32	39.38	38.76	38.91	2,526,166	-0.41(-1.04%)
Apr 07, 2005	39.22	39.42	39.12	39.32	2,239,336	+0.04(+0.09%)
Apr 06, 2005	39.42	39.47	39.21	39.28	2,091,811	+0.06(+0.16%)
Apr 05, 2005	39.25	39.33	38.94	39.22	3,263,928	-0.03(-0.07%)
Apr 04, 2005	38.56	39.34	38.17	39.24	8,564,643	+0.91(+2.38%)
Apr 01, 2005	39.09	39.21	37.94	38.33	4,109,791	-0.47(-1.22%)
Mar 31, 2005	38.75	38.91	38.51	38.81	3,278,834	+0.18(+0.46%)
Mar 30, 2005	38.33	38.66	38.12	38.63	3,610,242	+0.30(+0.79%)
Mar 29, 2005	38.20	38.43	38.05	38.33	4,083,880	+0.19(+0.51%)
Mar 28, 2005	38.05	38.40	37.90	38.13	2,319,576	+0.26(+0.68%)
Mar 24, 2005	38.16	38.32	37.87	37.87	2,195,733	-0.14(-0.36%)
Mar 23, 2005	37.90	38.19	37.87	38.01	3,646,043	+0.11(+0.28%)
Mar 22, 2005	38.12	38.37	37.67	37.90	3,343,193	-0.23(-0.60%)
Mar 21, 2005	38.06	38.36	38.00	38.13	2,773,015	+0.07(+0.19%)
Mar 18, 2005	38.58	38.76	37.76	38.06	6,765,930	-0.52(-1.36%)
Mar 17, 2005	38.91	38.91	38.41	38.58	3,316,585	-0.32(-0.83%)
Mar 16, 2005	39.03	39.34	38.84	38.91	4,749,482	-0.39(-1.00%)
Mar 15, 2005	39.37	39.71	39.19	39.30	3,856,116	+0.11(+0.27%)
Mar 14, 2005	38.98	39.78	38.98	39.19	4,870,260	+0.14(+0.35%)
Mar 11, 2005	39.24	39.24	38.94	39.06	2,408,453	-0.09(-0.24%)
Mar 10, 2005	38.91	39.41	38.79	39.15	2,735,681	+0.39(+1.00%)
Mar 09, 2005	38.69	38.98	38.64	38.76	3,102,752	-0.38(-0.97%)
Mar 08, 2005	38.91	39.33	38.76	39.14	3,299,730	+0.10(+0.26%)
Mar 07, 2005	38.84	39.27	38.84	39.04	3,216,843	+0.32(+0.83%)
Mar 04, 2005	38.71	38.75	38.34	38.72	3,542,818	+0.30(+0.78%)
Mar 03, 2005	38.98	38.98	38.07	38.42	3,762,642	-0.26(-0.67%)
Mar 02, 2005	38.65	39.01	38.42	38.68	3,274,794	+0.04(+0.09%)
Mar 01, 2005	38.44	38.91	38.44	38.64	4,410,831	+0.11(+0.28%)
Feb 28, 2005	38.45	38.63	38.10	38.53	3,101,916	-0.01(-0.04%)
Feb 25, 2005	38.23	38.75	38.14	38.55	2,490,504	+0.24(+0.62%)
Feb 24, 2005	37.60	38.72	37.59	38.31	5,171,021	+0.75(+2.01%)
Feb 23, 2005	37.35	37.65	37.28	37.56	2,953,277	+0.13(+0.35%)
Feb 22, 2005	38.12	38.35	37.11	37.43	3,602,162	-0.69(-1.81%)
Feb 18, 2005	38.40	38.40	38.12	38.12	3,272,983	-0.28(-0.73%)
Feb 17, 2005	38.33	38.56	38.19	38.40	3,634,759	-0.04(-0.11%)
Feb 16, 2005	38.18	38.48	38.02	38.44	3,184,942	+0.26(+0.68%)
Feb 15, 2005	38.12	38.29	38.00	38.18	3,006,631	+0.04(+0.11%)
Feb 14, 2005	38.00	38.35	37.90	38.14	3,166,553	+0.14(+0.38%)
Feb 11, 2005	37.58	38.04	37.51	38.00	2,496,773	+0.47(+1.26%)
Feb 10, 2005	37.54	37.59	37.37	37.52	2,869,415	+0.09(+0.23%)
Feb 09, 2005	37.62	37.92	37.33	37.44	2,783,045	-0.21(-0.55%)
Feb 08, 2005	37.47	37.72	37.39	37.64	3,427,194	+0.17(+0.46%)
Feb 07, 2005	37.44	37.84	37.16	37.47	3,916,574	-0.11(-0.29%)
Feb 04, 2005	36.47	37.77	36.47	37.58	5,125,468	+1.02(+2.79%)
Feb 03, 2005	36.07	36.60	36.06	36.56	4,338,949	-0.12(-0.33%)
Feb 02, 2005	36.58	36.96	36.50	36.68	3,312,824	+0.12(+0.33%)
Feb 01, 2005	36.37	36.71	36.22	36.56	3,673,765	+0.35(+0.97%)
Jan 31, 2005	35.99	36.24	35.89	36.21	2,918,172	+0.55(+1.55%)
Jan 28, 2005	35.95	36.00	35.65	35.66	2,730,388	-0.42(-1.17%)
Jan 27, 2005	36.47	36.65	36.03	36.08	2,925,973	-0.31(-0.85%)
Jan 26, 2005	35.93	36.59	35.89	36.39	3,383,174	+0.53(+1.48%)
Jan 25, 2005	36.09	36.18	35.85	35.86	2,995,904	-0.17(-0.46%)
Jan 24, 2005	36.06	36.38	35.98	36.02	2,878,888	-0.03(-0.08%)
Jan 21, 2005	36.01	36.30	36.01	36.05	4,166,349	+0.04(+0.12%)
Jan 20, 2005	36.09	36.29	35.91	36.01	5,543,802	-0.37(-1.01%)
Jan 19, 2005	37.11	37.11	36.17	36.37	5,026,979	-0.65(-1.76%)
Jan 18, 2005	36.90	37.10	36.75	37.03	3,318,675	+0.06(+0.17%)
Jan 14, 2005	36.87	37.21	36.86	36.96	2,377,945	-0.02(-0.06%)
Jan 13, 2005	36.83	37.25	36.83	36.98	3,083,806	+0.16(+0.43%)
Jan 12, 2005	36.65	36.85	36.60	36.83	2,344,094	+0.14(+0.39%)
Jan 11, 2005	36.85	36.94	36.68	36.68	2,229,724	-0.17(-0.47%)
Jan 10, 2005	36.56	36.93	36.50	36.85	2,758,110	+0.22(+0.61%)
Jan 07, 2005	36.77	36.89	36.55	36.63	2,116,190	-0.04(-0.12%)
Jan 06, 2005	36.28	36.78	36.27	36.67	2,373,766	+0.32(+0.87%)
Jan 05, 2005	36.60	36.73	36.36	36.36	2,761,314	-0.29(-0.78%)
Jan 04, 2005	36.95	37.17	36.62	36.65	3,836,056	-0.12(-0.33%)

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.