Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	46.47	46.47	45.85	45.91	673,135	-0.65(-1.40%)
Dec 29, 2005	46.69	47.06	46.52	46.56	812,706	-0.13(-0.29%)
Dec 28, 2005	46.24	46.78	46.24	46.69	720,108	+0.49(+1.06%)
Dec 27, 2005	46.36	46.66	46.08	46.20	702,914	-0.19(-0.40%)
Dec 23, 2005	46.68	46.92	46.29	46.39	725,727	-0.29(-0.63%)
Dec 22, 2005	45.81	46.73	45.71	46.68	1,335,032	+1.16(+2.54%)
Dec 21, 2005	45.83	46.10	45.22	45.53	1,019,254	-0.17(-0.37%)
Dec 20, 2005	45.38	45.94	45.25	45.69	1,167,928	+0.09(+0.20%)
Dec 19, 2005	46.46	46.46	45.56	45.61	1,006,556	-0.85(-1.84%)
Dec 16, 2005	46.43	46.84	46.32	46.46	1,532,140	+0.04(+0.08%)
Dec 15, 2005	46.73	46.77	46.27	46.42	1,815,329	-0.29(-0.63%)
Dec 14, 2005	46.81	46.84	46.29	46.72	2,155,493	-0.16(-0.34%)
Dec 13, 2005	46.52	46.88	46.42	46.88	2,111,554	+0.16(+0.34%)
Dec 12, 2005	46.22	46.84	46.13	46.72	2,051,994	+0.51(+1.10%)
Dec 09, 2005	46.31	46.48	46.20	46.21	1,120,955	-0.10(-0.21%)
Dec 08, 2005	45.56	46.49	45.53	46.31	2,038,396	+0.89(+1.96%)
Dec 07, 2005	45.53	45.82	45.42	45.42	1,675,757	-0.33(-0.72%)
Dec 06, 2005	44.98	46.05	44.96	45.75	3,442,878	+0.99(+2.21%)
Dec 05, 2005	44.67	44.89	44.49	44.76	2,092,562	-0.04(-0.08%)
Dec 02, 2005	44.73	44.99	44.59	44.80	1,526,859	-0.05(-0.12%)
Dec 01, 2005	44.77	45.12	44.05	44.85	2,306,077	+0.09(+0.20%)
Nov 30, 2005	44.93	45.05	44.67	44.76	2,415,644	-0.26(-0.57%)
Nov 29, 2005	44.18	45.15	44.02	45.02	2,604,999	+0.85(+1.91%)
Nov 28, 2005	44.49	44.50	43.91	44.17	1,990,074	-0.44(-0.98%)
Nov 25, 2005	44.25	44.67	44.20	44.61	1,012,399	+0.55(+1.25%)
Nov 23, 2005	43.47	44.13	43.34	44.06	2,138,861	+0.45(+1.04%)
Nov 22, 2005	43.56	43.72	43.19	43.60	2,194,263	+0.04(+0.10%)
Nov 21, 2005	43.14	43.56	42.97	43.56	1,474,379	+0.51(+1.18%)
Nov 18, 2005	43.05	43.15	42.86	43.05	1,188,943	+0.20(+0.48%)
Nov 17, 2005	42.08	42.85	42.08	42.85	2,157,403	+0.67(+1.58%)
Nov 16, 2005	41.84	42.21	41.84	42.18	1,772,514	+0.31(+0.74%)
Nov 15, 2005	41.47	41.97	41.29	41.87	1,722,506	+0.41(+0.99%)
Nov 14, 2005	40.71	41.72	40.59	41.46	1,697,783	+0.66(+1.61%)
Nov 11, 2005	40.16	40.84	40.16	40.80	1,374,251	+0.64(+1.60%)
Nov 10, 2005	40.44	40.45	40.01	40.16	1,407,627	-0.33(-0.81%)
Nov 09, 2005	41.02	41.02	40.20	40.49	1,742,846	-0.09(-0.22%)
Nov 08, 2005	40.72	40.86	40.42	40.58	1,104,436	-0.16(-0.39%)
Nov 07, 2005	40.64	40.91	40.53	40.74	2,114,700	+0.63(+1.58%)
Nov 04, 2005	40.70	40.76	39.92	40.11	1,081,174	-0.60(-1.46%)
Nov 03, 2005	40.93	41.00	40.52	40.70	1,270,640	+0.03(+0.07%)
Nov 02, 2005	40.33	40.81	40.30	40.68	1,069,374	+0.26(+0.64%)
Nov 01, 2005	40.34	40.58	40.11	40.42	1,463,703	-0.01(-0.02%)
Oct 31, 2005	40.54	40.88	40.14	40.43	1,600,578	+0.21(+0.53%)
Oct 28, 2005	39.15	40.21	39.03	40.21	2,253,710	+1.21(+3.10%)
Oct 27, 2005	39.19	39.69	38.80	39.00	1,403,919	-0.06(-0.16%)
Oct 26, 2005	39.14	39.56	38.94	39.07	1,616,086	-0.23(-0.59%)
Oct 25, 2005	39.62	39.87	39.03	39.30	1,143,205	-0.30(-0.76%)
Oct 24, 2005	39.16	39.63	39.16	39.60	1,176,581	+0.56(+1.44%)
Oct 21, 2005	39.25	39.39	39.02	39.04	1,035,886	-0.05(-0.14%)
Oct 20, 2005	39.58	39.87	38.82	39.09	1,566,303	-0.41(-1.04%)
Oct 19, 2005	38.89	39.63	38.67	39.50	1,191,752	+0.45(+1.16%)
Oct 18, 2005	39.20	39.33	38.96	39.05	1,004,758	-0.26(-0.66%)
Oct 17, 2005	39.24	39.43	39.11	39.31	810,009	+0.03(+0.07%)
Oct 14, 2005	38.91	39.39	38.65	39.28	1,742,060	+0.54(+1.40%)
Oct 13, 2005	38.92	39.15	38.59	38.74	1,501,462	-0.13(-0.34%)
Oct 12, 2005	39.29	39.46	38.70	38.87	2,944,825	-0.36(-0.93%)
Oct 11, 2005	40.01	40.17	39.15	39.23	2,184,486	-0.64(-1.61%)
Oct 10, 2005	40.74	40.74	39.83	39.87	1,557,088	-0.70(-1.73%)
Oct 07, 2005	41.29	41.36	40.13	40.58	1,737,902	-0.74(-1.79%)
Oct 06, 2005	41.28	43.25	41.28	41.32	2,281,579	+0.04(+0.11%)
Oct 05, 2005	42.17	42.36	41.27	41.27	1,268,955	-0.98(-2.32%)
Oct 04, 2005	42.46	42.64	42.19	42.25	1,130,844	-0.21(-0.50%)
Oct 03, 2005	42.27	42.55	42.19	42.46	1,881,856	+0.24(+0.57%)
Sep 30, 2005	42.14	42.57	42.14	42.22	1,168,602	+0.02(+0.04%)
Sep 29, 2005	41.98	42.28	41.49	42.21	1,343,797	+0.22(+0.53%)
Sep 28, 2005	41.25	42.15	41.17	41.98	2,511,726	+1.04(+2.54%)
Sep 27, 2005	40.87	41.01	40.60	40.94	1,721,045	+0.08(+0.20%)
Sep 26, 2005	40.93	40.98	40.69	40.86	1,041,168	+0.12(+0.28%)
Sep 23, 2005	40.75	41.00	40.57	40.75	882,604	+0.04(+0.09%)
Sep 22, 2005	40.59	40.80	40.37	40.71	1,691,940	+0.12(+0.31%)
Sep 21, 2005	40.88	41.16	40.53	40.59	1,941,865	-0.07(-0.18%)
Sep 20, 2005	41.08	41.37	40.66	40.66	1,411,673	-0.42(-1.02%)
Sep 19, 2005	41.08	41.36	40.61	41.08	862,826	-0.28(-0.67%)
Sep 16, 2005	41.11	41.41	40.95	41.35	3,396,466	+0.22(+0.54%)
Sep 15, 2005	40.58	41.20	40.58	41.13	1,762,512	+0.62(+1.54%)
Sep 14, 2005	40.49	40.97	40.46	40.51	1,915,007	+0.21(+0.53%)
Sep 13, 2005	40.20	40.76	40.13	40.29	1,939,730	+0.10(+0.24%)
Sep 12, 2005	40.07	40.23	39.93	40.20	2,475,429	+0.15(+0.38%)
Sep 09, 2005	40.04	40.40	39.86	40.04	2,738,165	-0.91(-2.22%)
Sep 08, 2005	40.93	41.15	40.77	40.95	1,112,414	+0.02(+0.04%)
Sep 07, 2005	41.08	41.19	40.69	40.93	2,039,633	-0.23(-0.56%)
Sep 06, 2005	41.29	41.37	41.09	41.17	1,955,125	-0.01(-0.02%)
Sep 02, 2005	41.31	41.41	41.08	41.17	923,060	-0.16(-0.39%)
Sep 01, 2005	41.38	41.53	41.11	41.33	1,337,055	-0.20(-0.47%)
Aug 31, 2005	40.69	41.59	40.51	41.53	1,869,382	+0.78(+1.92%)
Aug 30, 2005	40.44	40.83	40.43	40.75	1,299,858	+0.26(+0.64%)
Aug 29, 2005	40.49	40.71	40.19	40.49	1,255,582	-0.11(-0.26%)
Aug 26, 2005	40.52	40.83	40.24	40.60	1,108,481	+0.08(+0.20%)
Aug 25, 2005	40.52	40.58	40.31	40.52	887,212	+0.05(+0.13%)
Aug 24, 2005	40.75	40.78	40.36	40.46	1,842,412	-0.41(-1.00%)
Aug 23, 2005	41.16	41.16	40.83	40.87	1,075,218	-0.22(-0.54%)
Aug 22, 2005	40.93	41.26	40.82	41.09	1,304,690	+0.12(+0.28%)
Aug 19, 2005	41.22	41.41	40.92	40.98	1,004,083	-0.24(-0.58%)
Aug 18, 2005	41.49	41.57	41.17	41.22	1,566,865	-0.47(-1.13%)
Aug 17, 2005	41.56	41.79	41.50	41.69	1,994,008	+0.28(+0.69%)
Aug 16, 2005	41.53	41.69	41.41	41.41	1,351,551	-0.25(-0.60%)
Aug 15, 2005	41.70	41.81	41.49	41.65	1,450,443	-0.14(-0.34%)
Aug 12, 2005	42.07	42.14	41.53	41.80	1,409,425	-0.47(-1.12%)
Aug 11, 2005	42.14	42.42	42.09	42.27	1,309,298	-0.01(-0.02%)
Aug 10, 2005	41.84	42.61	41.73	42.28	1,557,875	+0.41(+0.98%)
Aug 09, 2005	41.52	41.89	41.49	41.87	1,434,935	+0.44(+1.05%)
Aug 08, 2005	41.42	41.62	41.33	41.43	1,034,874	-0.04(-0.09%)
Aug 05, 2005	41.33	41.61	41.28	41.47	1,514,722	+0.04(+0.09%)
Aug 04, 2005	41.25	41.63	41.20	41.43	2,364,513	+0.14(+0.34%)
Aug 03, 2005	40.84	41.38	40.67	41.29	1,503,934	-0.01(-0.02%)
Aug 02, 2005	40.13	41.38	40.08	41.30	2,352,713	+1.25(+3.11%)
Aug 01, 2005	40.09	40.36	40.02	40.05	1,874,776	+0.01(+0.02%)
Jul 29, 2005	40.36	40.48	39.91	40.04	1,549,559	-0.36(-0.88%)
Jul 28, 2005	40.49	41.20	40.27	40.40	2,726,927	+0.34(+0.84%)
Jul 27, 2005	39.88	40.32	39.79	40.06	1,425,607	+0.18(+0.45%)
Jul 26, 2005	39.47	40.04	39.28	39.88	1,915,344	+0.63(+1.61%)
Jul 25, 2005	39.55	39.80	39.11	39.25	2,429,242	-0.41(-1.03%)
Jul 22, 2005	40.24	40.31	39.51	39.66	2,106,497	-0.43(-1.07%)
Jul 21, 2005	40.93	40.93	40.08	40.09	1,246,142	-0.85(-2.07%)
Jul 20, 2005	40.53	41.03	40.44	40.93	1,665,419	+0.40(+0.99%)
Jul 19, 2005	40.68	40.76	40.33	40.53	988,238	-0.18(-0.44%)
Jul 18, 2005	40.26	40.92	40.26	40.71	1,256,144	+0.47(+1.17%)
Jul 15, 2005	40.35	40.38	39.86	40.24	954,076	-0.11(-0.26%)
Jul 14, 2005	40.62	40.84	40.18	40.35	1,030,604	+0.28(+0.71%)
Jul 13, 2005	39.76	40.25	39.63	40.06	1,004,420	+0.20(+0.49%)
Jul 12, 2005	40.13	40.21	39.75	39.87	1,250,974	-0.36(-0.91%)
Jul 11, 2005	40.04	40.36	39.90	40.23	2,317,090	+0.59(+1.48%)
Jul 08, 2005	39.17	39.81	39.15	39.64	1,377,847	+0.43(+1.09%)
Jul 07, 2005	39.07	39.44	38.65	39.22	2,049,297	-0.20(-0.52%)
Jul 06, 2005	39.92	40.09	39.35	39.42	1,511,800	-0.50(-1.25%)
Jul 05, 2005	39.95	40.12	39.87	39.92	1,937,370	-0.04(-0.09%)
Jul 01, 2005	40.00	40.04	39.78	39.95	1,287,609	+0.10(+0.25%)
Jun 30, 2005	39.38	39.99	39.20	39.86	1,938,381	+0.28(+0.70%)
Jun 29, 2005	38.64	39.90	38.48	39.58	3,063,157	+1.09(+2.82%)
Jun 28, 2005	37.94	38.50	37.92	38.50	2,287,647	+0.77(+2.05%)
Jun 27, 2005	38.26	38.27	36.80	37.72	2,708,160	-0.80(-2.08%)
Jun 24, 2005	38.50	38.78	38.12	38.52	1,828,927	-0.16(-0.41%)
Jun 23, 2005	38.88	39.33	38.64	38.68	2,342,038	-0.11(-0.28%)
Jun 22, 2005	39.11	39.14	38.60	38.79	2,019,517	-0.18(-0.46%)
Jun 21, 2005	38.66	39.01	38.39	38.97	2,263,936	+0.31(+0.81%)
Jun 20, 2005	37.91	38.77	37.91	38.66	1,689,243	+0.57(+1.50%)
Jun 17, 2005	38.40	38.43	37.98	38.09	1,923,435	-0.12(-0.30%)
Jun 16, 2005	37.73	38.29	37.60	38.20	1,634,852	+0.20(+0.54%)
Jun 15, 2005	38.26	38.26	37.73	38.00	1,898,488	-0.29(-0.77%)
Jun 14, 2005	37.82	38.72	37.82	38.29	3,347,470	+0.20(+0.54%)
Jun 13, 2005	35.87	38.09	35.87	38.09	4,679,356	+2.27(+6.34%)
Jun 10, 2005	37.06	37.06	35.54	35.82	1,401,222	-0.36(-0.98%)
Jun 09, 2005	36.00	36.24	35.72	36.17	1,499,776	+0.12(+0.35%)
Jun 08, 2005	36.47	36.56	35.91	36.05	1,015,995	-0.31(-0.86%)
Jun 07, 2005	36.17	37.09	36.13	36.36	1,837,242	+0.22(+0.62%)
Jun 06, 2005	35.77	36.32	35.65	36.14	1,232,432	+0.36(+1.02%)
Jun 03, 2005	35.68	36.03	35.55	35.77	1,050,607	+0.03(+0.07%)
Jun 02, 2005	35.63	35.91	35.53	35.75	1,374,476	-0.06(-0.17%)
Jun 01, 2005	35.73	36.10	35.51	35.81	1,700,705	-0.03(-0.07%)
May 31, 2005	35.70	35.95	35.51	35.83	1,803,867	+0.02(+0.05%)
May 27, 2005	35.46	35.88	35.33	35.82	2,245,619	+0.20(+0.57%)
May 26, 2005	35.11	35.66	34.92	35.61	3,814,282	+0.51(+1.44%)
May 25, 2005	34.97	35.14	34.67	35.11	1,693,063	+0.04(+0.13%)
May 24, 2005	35.02	35.13	34.58	35.06	2,492,847	+0.01(+0.03%)
May 23, 2005	34.64	35.13	34.33	35.05	2,070,873	+0.40(+1.16%)
May 20, 2005	34.88	35.03	34.63	34.65	2,033,901	-0.42(-1.19%)
May 19, 2005	34.95	35.11	34.70	35.07	1,715,539	+0.05(+0.15%)
May 18, 2005	34.64	35.14	34.63	35.02	3,043,379	+0.45(+1.31%)
May 17, 2005	33.78	34.56	33.68	34.56	2,489,363	+0.58(+1.70%)
May 16, 2005	33.49	34.05	33.19	33.98	2,202,578	+0.45(+1.35%)
May 13, 2005	33.81	33.81	33.19	33.53	1,613,164	-0.17(-0.50%)
May 12, 2005	34.22	34.97	33.67	33.70	2,775,474	-0.57(-1.66%)
May 11, 2005	34.17	34.38	33.69	34.27	1,447,858	+0.01(+0.03%)
May 10, 2005	33.95	34.26	33.82	34.26	2,012,213	+0.12(+0.34%)
May 09, 2005	33.90	34.26	33.58	34.14	1,675,083	+0.29(+0.87%)
May 06, 2005	34.22	34.62	33.59	33.85	3,242,286	+0.21(+0.64%)
May 05, 2005	32.79	33.64	32.51	33.64	2,742,323	+0.91(+2.77%)
May 04, 2005	33.04	33.04	32.33	32.73	2,939,543	+0.21(+0.66%)
May 03, 2005	32.79	32.90	32.25	32.52	2,208,647	-0.41(-1.24%)
May 02, 2005	32.86	33.03	32.51	32.92	2,142,008	+0.00(+0.00%)
Apr 29, 2005	32.26	32.92	32.03	32.92	2,575,781	+0.89(+2.78%)
Apr 28, 2005	32.30	32.45	32.01	32.04	2,366,985	-0.31(-0.96%)
Apr 27, 2005	32.08	32.35	31.91	32.35	2,469,135	+0.27(+0.83%)
Apr 26, 2005	31.61	32.16	31.56	32.08	2,140,322	+0.36(+1.12%)
Apr 25, 2005	31.30	31.79	31.16	31.72	2,580,163	+0.51(+1.62%)
Apr 22, 2005	31.77	31.79	31.08	31.22	3,737,978	-0.55(-1.74%)
Apr 21, 2005	31.62	32.04	31.60	31.77	4,349,643	+0.29(+0.93%)
Apr 20, 2005	32.08	32.31	31.25	31.47	3,711,008	-0.70(-2.18%)
Apr 19, 2005	31.97	32.26	31.81	32.18	2,480,148	+0.23(+0.72%)
Apr 18, 2005	33.15	33.16	31.60	31.95	4,671,153	-1.25(-3.75%)
Apr 15, 2005	33.56	33.82	33.01	33.19	3,847,208	-0.52(-1.56%)
Apr 14, 2005	33.73	33.96	33.25	33.72	2,774,238	-0.01(-0.03%)
Apr 13, 2005	34.36	34.48	33.70	33.73	2,688,382	-0.76(-2.19%)
Apr 12, 2005	34.05	34.64	33.90	34.48	3,324,433	+0.19(+0.54%)
Apr 11, 2005	33.92	34.33	33.90	34.30	1,632,043	+0.35(+1.02%)
Apr 08, 2005	34.62	34.62	33.62	33.95	4,073,310	-0.72(-2.08%)
Apr 07, 2005	34.66	34.70	34.37	34.67	1,856,908	-0.03(-0.08%)
Apr 06, 2005	34.52	34.75	34.20	34.70	2,811,209	+0.20(+0.57%)
Apr 05, 2005	34.39	34.81	34.36	34.50	4,057,240	-0.55(-1.57%)
Apr 04, 2005	33.80	35.08	33.78	35.05	3,248,803	+1.36(+4.04%)
Apr 01, 2005	33.60	33.73	33.16	33.69	1,992,434	+0.10(+0.29%)
Mar 31, 2005	33.57	33.81	33.49	33.59	2,331,811	+0.12(+0.35%)
Mar 30, 2005	32.42	33.68	32.38	33.48	2,708,273	+1.19(+3.69%)
Mar 29, 2005	32.23	32.76	32.21	32.28	1,856,122	+0.11(+0.33%)
Mar 28, 2005	31.63	32.84	31.46	32.18	5,862,793	-1.68(-4.97%)
Mar 24, 2005	33.85	34.15	33.75	33.86	1,270,416	-0.09(-0.26%)
Mar 23, 2005	33.33	34.16	33.24	33.95	1,549,446	+0.67(+2.01%)
Mar 22, 2005	32.97	33.67	32.90	33.28	1,834,545	+0.22(+0.67%)
Mar 21, 2005	33.23	33.30	32.91	33.06	1,255,694	+0.08(+0.24%)
Mar 18, 2005	33.14	33.20	32.75	32.98	1,472,356	-0.15(-0.46%)
Mar 17, 2005	32.92	33.20	32.62	33.13	887,324	+0.36(+1.09%)
Mar 16, 2005	32.84	32.97	32.41	32.77	1,472,693	-0.12(-0.35%)
Mar 15, 2005	33.75	33.75	32.89	32.89	1,246,367	-0.92(-2.71%)
Mar 14, 2005	33.50	33.86	33.37	33.81	1,028,244	+0.35(+1.04%)
Mar 11, 2005	33.59	33.87	33.46	33.46	2,225,279	-0.20(-0.61%)
Mar 10, 2005	33.81	34.06	33.60	33.66	1,439,992	-0.12(-0.34%)
Mar 09, 2005	34.04	34.21	33.77	33.78	2,062,333	-0.26(-0.76%)
Mar 08, 2005	34.04	34.19	33.56	34.04	2,057,613	-0.14(-0.42%)
Mar 07, 2005	33.90	34.31	33.77	34.18	1,308,736	+0.19(+0.55%)
Mar 04, 2005	33.31	34.08	33.24	33.99	2,182,238	+0.91(+2.74%)
Mar 03, 2005	33.11	33.37	32.67	33.09	3,007,194	-0.06(-0.19%)
Mar 02, 2005	33.73	33.82	33.02	33.15	2,017,157	-0.58(-1.72%)
Mar 01, 2005	33.19	33.87	33.10	33.73	2,195,049	+0.50(+1.50%)
Feb 28, 2005	33.44	33.57	33.00	33.23	1,768,243	-0.40(-1.19%)
Feb 25, 2005	33.19	33.66	33.10	33.63	1,508,766	+0.38(+1.15%)
Feb 24, 2005	32.88	33.25	32.72	33.25	1,622,716	+0.35(+1.06%)
Feb 23, 2005	32.39	32.90	32.36	32.90	1,311,321	+0.50(+1.54%)
Feb 22, 2005	32.48	33.15	32.40	32.40	2,061,434	-0.32(-0.98%)
Feb 18, 2005	32.67	32.90	32.61	32.72	1,333,009	+0.05(+0.16%)
Feb 17, 2005	32.42	32.84	32.42	32.67	1,809,823	+0.12(+0.36%)
Feb 16, 2005	31.95	32.68	31.89	32.55	1,597,543	+0.42(+1.30%)
Feb 15, 2005	32.29	32.42	31.91	32.13	1,764,535	-0.25(-0.77%)
Feb 14, 2005	32.21	32.55	32.17	32.38	991,834	+0.04(+0.14%)
Feb 11, 2005	32.04	32.49	31.89	32.34	1,661,373	+0.20(+0.61%)
Feb 10, 2005	32.25	32.39	31.95	32.14	1,090,726	-0.14(-0.44%)
Feb 09, 2005	32.71	32.89	32.20	32.28	2,320,799	-0.56(-1.71%)
Feb 08, 2005	32.26	32.84	32.17	32.84	2,633,093	+0.47(+1.46%)
Feb 07, 2005	32.13	32.52	31.86	32.37	1,465,726	+0.07(+0.22%)
Feb 04, 2005	31.81	32.68	31.59	32.30	3,433,438	-0.27(-0.82%)
Feb 03, 2005	31.96	32.63	31.86	32.57	3,924,748	+0.61(+1.89%)
Feb 02, 2005	31.70	32.04	31.55	31.96	2,349,455	+0.35(+1.10%)
Feb 01, 2005	30.69	31.79	30.69	31.62	4,733,971	+0.93(+3.02%)
Jan 31, 2005	29.85	30.88	29.68	30.69	3,944,301	+0.85(+2.83%)
Jan 28, 2005	28.83	30.26	28.83	29.85	8,423,740	+2.85(+10.55%)
Jan 27, 2005	26.86	27.32	26.81	27.00	1,370,655	-0.05(-0.20%)
Jan 26, 2005	27.10	27.35	26.95	27.05	1,112,189	+0.12(+0.46%)
Jan 25, 2005	27.54	27.72	26.85	26.93	1,907,590	-0.53(-1.91%)
Jan 24, 2005	27.42	27.73	27.42	27.45	1,467,074	+0.00(+0.00%)
Jan 21, 2005	27.53	27.74	27.39	27.45	1,031,391	-0.13(-0.48%)
Jan 20, 2005	27.02	27.87	27.02	27.59	2,547,574	+0.57(+2.11%)
Jan 19, 2005	27.67	27.76	26.95	27.02	2,386,539	-0.79(-2.85%)
Jan 18, 2005	27.59	27.92	27.45	27.81	881,031	+0.21(+0.77%)
Jan 14, 2005	28.07	28.24	27.51	27.59	1,643,168	-0.46(-1.65%)
Jan 13, 2005	28.46	28.69	28.06	28.06	3,274,088	+0.26(+0.93%)
Jan 12, 2005	27.67	27.90	27.44	27.80	1,667,666	+0.01(+0.03%)
Jan 11, 2005	27.76	27.99	27.59	27.79	1,520,790	-0.06(-0.22%)
Jan 10, 2005	27.28	27.85	27.14	27.85	3,124,290	+0.37(+1.36%)
Jan 07, 2005	27.65	27.66	27.22	27.48	1,760,714	-0.26(-0.93%)
Jan 06, 2005	27.20	27.94	27.20	27.74	1,650,248	+0.45(+1.66%)
Jan 05, 2005	27.20	27.49	27.05	27.28	1,516,071	-0.01(-0.03%)
Jan 04, 2005	27.65	27.81	26.99	27.29	3,858,109	-0.36(-1.29%)

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.