Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	41.25	41.73	40.97	41.40	898,400	-0.08(-0.19%)
Dec 29, 2005	41.79	42.13	41.26	41.48	1,203,000	-42.29(-50.48%)
Dec 28, 2005	81.53	84.35	81.53	83.77	5,797,200	+2.08(+2.55%)
Dec 27, 2005	81.55	82.05	81.20	81.69	532,200	-0.11(-0.13%)
Dec 23, 2005	81.80	82.40	81.42	81.80	1,751,600	+0.05(+0.06%)
Dec 22, 2005	81.35	81.96	81.29	81.75	3,873,600	+0.48(+0.59%)
Dec 21, 2005	81.23	81.83	81.03	81.27	2,399,200	-0.12(-0.15%)
Dec 20, 2005	80.80	81.48	80.80	81.39	3,175,600	+0.49(+0.61%)
Dec 19, 2005	81.80	81.89	80.82	80.90	4,126,000	-1.03(-1.26%)
Dec 16, 2005	81.16	82.31	81.10	81.93	3,594,000	+0.68(+0.84%)
Dec 15, 2005	81.25	81.43	81.00	81.25	2,320,000	-0.17(-0.21%)
Dec 14, 2005	81.50	81.61	81.22	81.42	2,639,200	-0.08(-0.10%)
Dec 13, 2005	81.55	81.74	81.33	81.50	3,694,000	+0.07(+0.09%)
Dec 12, 2005	81.25	81.50	80.90	81.43	3,408,400	+0.00(+0.00%)
Dec 09, 2005	81.40	81.80	81.22	81.43	2,472,000	-0.28(-0.34%)
Dec 08, 2005	80.65	81.96	80.50	81.71	5,060,800	+1.31(+1.63%)
Dec 07, 2005	80.25	80.75	79.90	80.40	3,578,800	-0.10(-0.12%)
Dec 06, 2005	81.40	81.60	80.46	80.50	4,752,000	-0.50(-0.62%)
Dec 05, 2005	79.56	81.06	79.50	81.00	3,932,000	+1.54(+1.94%)
Dec 02, 2005	79.00	79.50	78.86	79.46	3,560,000	+0.05(+0.06%)
Dec 01, 2005	79.50	80.09	78.59	79.41	5,526,000	-0.94(-1.17%)
Nov 30, 2005	80.33	80.69	80.07	80.35	4,391,200	-0.15(-0.19%)
Nov 29, 2005	79.56	80.59	79.40	80.50	2,622,000	+1.19(+1.50%)
Nov 28, 2005	79.64	79.76	79.17	79.31	3,143,200	-0.08(-0.10%)
Nov 25, 2005	78.91	79.41	78.41	79.39	1,272,000	+0.11(+0.14%)
Nov 23, 2005	79.25	79.71	79.06	79.28	2,372,000	+0.03(+0.04%)
Nov 22, 2005	79.10	79.59	79.00	79.25	3,864,400	+0.30(+0.38%)
Nov 21, 2005	78.20	79.00	78.16	78.95	2,870,400	+0.95(+1.22%)
Nov 18, 2005	78.28	78.47	77.50	78.00	2,024,000	+0.00(+0.00%)
Nov 17, 2005	77.30	78.01	77.24	78.00	2,878,000	+0.70(+0.91%)
Nov 16, 2005	77.45	77.50	76.84	77.30	3,745,200	+0.19(+0.25%)
Nov 15, 2005	77.10	77.96	77.03	77.11	4,542,000	+0.37(+0.48%)
Nov 14, 2005	77.00	77.10	76.30	76.74	2,971,600	-0.24(-0.31%)
Nov 11, 2005	76.91	77.08	76.57	76.98	1,727,600	+0.03(+0.04%)
Nov 10, 2005	77.00	77.30	76.16	76.95	2,561,200	+0.08(+0.10%)
Nov 09, 2005	77.06	77.11	76.50	76.87	4,050,800	-0.07(-0.09%)
Nov 08, 2005	76.56	77.39	76.56	76.94	3,325,600	+0.35(+0.46%)
Nov 07, 2005	76.75	77.26	76.31	76.59	5,545,200	+0.09(+0.12%)
Nov 04, 2005	74.98	77.12	74.98	76.50	3,643,200	-0.43(-0.56%)
Nov 03, 2005	78.00	78.19	76.64	76.93	7,084,800	+0.71(+0.93%)
Nov 02, 2005	75.75	77.56	75.63	76.22	5,525,200	+0.42(+0.55%)
Nov 01, 2005	75.75	76.00	75.18	75.80	3,034,000	-0.47(-0.62%)
Oct 31, 2005	75.44	77.00	75.43	76.27	4,314,000	+0.93(+1.23%)
Oct 28, 2005	73.62	75.34	73.58	75.34	6,389,600	+1.90(+2.59%)
Oct 27, 2005	73.35	74.20	73.35	73.44	3,730,000	+0.05(+0.07%)
Oct 26, 2005	74.20	74.40	73.32	73.39	5,057,200	-1.05(-1.41%)
Oct 25, 2005	75.35	75.39	73.85	74.44	6,006,400	-1.36(-1.79%)
Oct 24, 2005	75.56	76.49	75.19	75.80	3,806,800	+0.74(+0.99%)
Oct 21, 2005	75.16	75.56	74.31	75.06	4,072,800	-0.30(-0.40%)
Oct 20, 2005	75.85	76.78	74.98	75.36	4,354,800	-0.80(-1.05%)
Oct 19, 2005	75.70	76.37	75.30	76.16	2,905,600	-0.01(-0.01%)
Oct 18, 2005	75.70	76.30	75.50	76.17	4,840,800	+0.65(+0.86%)
Oct 17, 2005	74.90	75.68	74.87	75.52	4,559,600	+0.71(+0.95%)
Oct 14, 2005	74.73	75.00	74.00	74.81	3,308,800	-0.07(-0.09%)
Oct 13, 2005	74.60	75.16	74.60	74.88	2,761,600	+0.12(+0.16%)
Oct 12, 2005	74.60	75.03	74.55	74.76	5,410,400	+0.31(+0.42%)
Oct 11, 2005	75.13	75.42	74.40	74.45	3,485,600	-0.58(-0.77%)
Oct 10, 2005	76.17	76.28	74.93	75.03	2,328,800	-0.95(-1.25%)
Oct 07, 2005	76.50	76.69	75.38	75.98	2,720,800	+0.08(+0.11%)
Oct 06, 2005	76.10	76.84	75.22	75.90	7,404,000	+0.00(+0.00%)
Oct 05, 2005	78.20	78.60	75.79	75.90	3,728,800	-1.97(-2.53%)
Oct 04, 2005	77.60	78.45	77.54	77.87	3,298,800	+0.31(+0.40%)
Oct 03, 2005	77.50	77.99	77.24	77.56	2,694,800	+0.26(+0.34%)
Sep 30, 2005	77.03	77.80	77.01	77.30	3,282,800	+0.08(+0.10%)
Sep 29, 2005	77.60	77.60	76.41	77.22	3,243,200	-0.38(-0.49%)
Sep 28, 2005	79.05	79.05	77.35	77.60	3,119,200	+0.50(+0.65%)
Sep 27, 2005	77.14	77.34	76.40	77.10	3,688,000	-0.04(-0.05%)
Sep 26, 2005	77.00	77.60	76.79	77.14	2,598,800	+0.04(+0.05%)
Sep 23, 2005	77.25	77.40	76.99	77.10	4,211,200	-0.50(-0.64%)
Sep 22, 2005	78.00	78.08	77.20	77.60	3,641,600	-0.44(-0.56%)
Sep 21, 2005	77.85	78.60	76.05	78.04	4,220,400	+0.04(+0.05%)
Sep 20, 2005	77.76	78.76	77.72	78.00	3,667,600	+0.39(+0.50%)
Sep 19, 2005	77.40	77.74	77.11	77.61	3,758,000	-0.61(-0.78%)
Sep 16, 2005	78.68	78.70	78.05	78.22	3,621,200	-0.21(-0.27%)
Sep 15, 2005	76.35	78.72	76.35	78.43	5,703,600	+2.55(+3.36%)
Sep 14, 2005	76.10	76.98	75.72	75.88	7,934,000	+0.49(+0.65%)
Sep 13, 2005	75.50	75.59	75.06	75.39	3,792,400	+0.15(+0.20%)
Sep 12, 2005	74.73	75.80	74.50	75.24	3,093,200	+0.29(+0.39%)
Sep 09, 2005	74.70	75.32	74.54	74.95	2,170,000	+0.45(+0.60%)
Sep 08, 2005	75.00	75.28	74.33	74.50	3,156,000	-0.50(-0.67%)
Sep 07, 2005	74.20	75.07	73.97	75.00	4,289,200	+0.90(+1.21%)
Sep 06, 2005	74.05	74.78	73.50	74.10	3,080,000	+0.27(+0.37%)
Sep 02, 2005	74.63	74.87	73.78	73.83	1,425,200	-0.72(-0.97%)
Sep 01, 2005	74.55	74.84	73.97	74.55	2,188,400	-0.12(-0.16%)
Aug 31, 2005	74.60	75.00	74.09	74.67	3,793,600	-0.17(-0.23%)
Aug 30, 2005	74.05	75.16	73.82	74.84	4,214,000	+0.65(+0.88%)
Aug 29, 2005	72.60	74.25	72.43	74.19	3,367,200	+1.50(+2.06%)
Aug 26, 2005	72.74	73.09	72.06	72.69	2,400,800	-0.05(-0.07%)
Aug 25, 2005	70.70	73.00	70.70	72.74	3,608,800	+2.40(+3.41%)
Aug 24, 2005	70.50	71.21	69.96	70.34	3,729,200	-0.38(-0.54%)
Aug 23, 2005	72.57	72.75	70.63	70.72	4,141,200	-1.95(-2.68%)
Aug 22, 2005	72.00	72.77	71.80	72.67	2,059,600	+0.78(+1.08%)
Aug 19, 2005	72.92	72.95	71.83	71.89	2,249,600	-0.78(-1.07%)
Aug 18, 2005	72.26	72.89	72.00	72.67	1,604,400	-0.04(-0.06%)
Aug 17, 2005	72.41	73.20	72.41	72.71	1,910,800	+0.31(+0.43%)
Aug 16, 2005	72.83	72.92	72.40	72.40	1,643,200	-0.43(-0.59%)
Aug 15, 2005	72.80	73.29	72.53	72.83	1,839,600	-0.17(-0.23%)
Aug 12, 2005	72.90	73.20	72.20	73.00	1,891,600	-0.44(-0.60%)
Aug 11, 2005	72.47	73.44	72.41	73.44	2,217,200	+1.09(+1.51%)
Aug 10, 2005	73.06	73.37	72.20	72.35	3,192,400	-0.71(-0.97%)
Aug 09, 2005	72.76	73.15	72.60	73.06	2,394,000	+0.52(+0.72%)
Aug 08, 2005	72.30	72.75	72.01	72.54	3,277,600	+0.49(+0.68%)
Aug 05, 2005	71.75	72.24	71.43	72.05	3,096,000	+0.18(+0.25%)
Aug 04, 2005	71.96	72.20	71.43	71.87	3,130,000	-0.17(-0.24%)
Aug 03, 2005	71.80	72.15	71.49	72.04	1,841,200	-0.01(-0.01%)
Aug 02, 2005	71.52	72.24	71.48	72.05	2,922,800	+0.49(+0.68%)
Aug 01, 2005	71.79	72.03	71.42	71.56	3,190,400	-0.23(-0.32%)
Jul 29, 2005	71.70	71.88	71.36	71.79	2,429,600	-0.16(-0.22%)
Jul 28, 2005	70.59	72.30	70.59	71.95	5,174,400	+1.36(+1.93%)
Jul 27, 2005	70.24	70.68	70.00	70.59	4,723,600	+0.36(+0.51%)
Jul 26, 2005	69.51	70.58	69.42	70.23	3,879,200	+1.03(+1.49%)
Jul 25, 2005	69.52	69.73	69.08	69.20	4,467,600	-0.11(-0.16%)
Jul 22, 2005	70.85	70.90	68.74	69.31	6,933,600	-1.59(-2.24%)
Jul 21, 2005	71.75	71.98	70.15	70.90	10,061,200	+0.24(+0.34%)
Jul 20, 2005	69.35	71.15	69.35	70.66	8,428,800	+0.61(+0.87%)
Jul 19, 2005	70.65	70.88	69.94	70.05	4,404,800	-0.64(-0.91%)
Jul 18, 2005	70.39	70.94	70.39	70.69	3,211,200	-0.13(-0.18%)
Jul 15, 2005	70.85	71.00	70.58	70.82	3,289,200	+0.22(+0.31%)
Jul 14, 2005	70.24	70.87	70.24	70.60	4,353,200	+0.61(+0.87%)
Jul 13, 2005	70.25	70.89	69.85	69.99	5,209,600	-0.42(-0.60%)
Jul 12, 2005	70.61	71.25	70.38	70.41	3,709,200	-0.15(-0.21%)
Jul 11, 2005	71.00	71.15	70.00	70.56	2,636,800	-0.33(-0.47%)
Jul 08, 2005	70.13	70.89	69.59	70.89	4,382,400	+0.84(+1.20%)
Jul 07, 2005	68.55	70.05	68.55	70.05	2,664,400	+0.70(+1.01%)
Jul 06, 2005	69.57	70.00	69.10	69.35	2,628,800	-0.22(-0.32%)
Jul 05, 2005	69.49	70.13	69.35	69.57	4,490,800	+0.22(+0.32%)
Jul 01, 2005	69.49	69.74	69.03	69.35	2,757,600	+0.20(+0.29%)
Jun 30, 2005	68.77	69.46	68.62	69.15	4,276,400	+0.55(+0.80%)
Jun 29, 2005	68.06	69.15	67.94	68.60	3,530,800	+0.58(+0.85%)
Jun 28, 2005	67.00	68.02	67.00	68.02	4,927,600	+1.21(+1.81%)
Jun 27, 2005	66.29	67.01	65.98	66.81	6,945,200	-0.24(-0.36%)
Jun 24, 2005	67.03	67.37	66.85	67.05	3,646,400	+0.10(+0.15%)
Jun 23, 2005	67.35	67.83	66.85	66.95	4,197,600	-0.40(-0.59%)
Jun 22, 2005	67.87	67.87	67.24	67.35	4,579,600	-0.52(-0.77%)
Jun 21, 2005	68.61	68.68	67.71	67.87	4,602,800	-0.75(-1.09%)
Jun 20, 2005	67.93	68.83	67.92	68.62	2,618,000	+0.45(+0.66%)
Jun 17, 2005	68.30	68.34	67.80	68.17	3,565,600	+0.15(+0.22%)
Jun 16, 2005	67.19	68.32	67.12	68.02	3,546,400	+0.81(+1.21%)
Jun 15, 2005	67.18	67.27	66.49	67.21	3,421,600	+0.03(+0.04%)
Jun 14, 2005	65.70	67.35	65.67	67.18	4,944,400	+1.61(+2.46%)
Jun 13, 2005	64.40	65.69	64.34	65.57	4,189,600	+1.01(+1.56%)
Jun 10, 2005	64.50	64.61	64.16	64.56	5,537,600	+0.25(+0.39%)
Jun 09, 2005	64.53	64.75	63.89	64.31	6,146,400	-0.47(-0.73%)
Jun 08, 2005	65.13	65.17	64.75	64.78	5,918,400	-0.30(-0.46%)
Jun 07, 2005	65.48	65.67	65.00	65.08	4,894,800	-0.35(-0.53%)
Jun 06, 2005	64.91	65.50	64.91	65.43	2,983,200	+0.33(+0.51%)
Jun 03, 2005	65.37	65.41	64.90	65.10	3,573,600	-0.38(-0.58%)
Jun 02, 2005	65.02	65.51	64.82	65.48	3,880,000	+0.28(+0.43%)
Jun 01, 2005	64.70	65.35	64.32	65.20	3,902,000	+0.63(+0.98%)
May 31, 2005	65.22	65.43	64.39	64.57	8,144,800	-0.45(-0.69%)
May 27, 2005	65.44	65.46	64.91	65.02	3,332,000	-0.47(-0.72%)
May 26, 2005	65.06	65.75	64.71	65.49	5,152,800	-0.44(-0.67%)
May 25, 2005	65.75	66.25	65.60	65.93	2,146,400	-0.05(-0.08%)
May 24, 2005	65.70	66.13	65.30	65.98	4,911,600	-0.02(-0.03%)
May 23, 2005	65.69	66.14	65.69	66.00	4,150,800	+0.03(+0.05%)
May 20, 2005	66.02	66.13	65.53	65.97	3,024,000	-0.09(-0.14%)
May 19, 2005	66.30	66.60	65.89	66.06	2,955,600	-0.23(-0.35%)
May 18, 2005	65.94	66.70	65.88	66.29	4,817,600	+0.45(+0.68%)
May 17, 2005	64.70	65.94	64.64	65.84	3,909,600	+1.00(+1.54%)
May 16, 2005	63.95	65.00	63.94	64.84	3,548,800	+0.92(+1.44%)
May 13, 2005	64.30	64.62	63.73	63.92	4,728,400	+0.10(+0.16%)
May 12, 2005	63.60	64.73	63.60	63.82	4,450,800	+0.24(+0.38%)
May 11, 2005	63.67	63.72	62.76	63.58	2,658,400	-0.09(-0.14%)
May 10, 2005	63.55	63.96	63.35	63.67	2,086,000	-0.32(-0.50%)
May 09, 2005	62.96	64.00	62.93	63.99	4,183,200	+1.00(+1.59%)
May 06, 2005	62.48	63.42	62.32	62.99	4,208,000	+0.69(+1.11%)
May 05, 2005	61.99	62.56	61.63	62.30	4,488,400	+0.26(+0.42%)
May 04, 2005	61.62	62.05	61.31	62.04	3,869,600	+0.52(+0.85%)
May 03, 2005	61.98	62.40	61.04	61.52	4,253,600	-0.53(-0.85%)
May 02, 2005	61.17	62.19	60.82	62.05	3,999,200	+0.77(+1.26%)
Apr 29, 2005	60.70	61.43	60.04	61.28	7,238,800	+0.93(+1.54%)
Apr 28, 2005	60.40	61.05	60.07	60.35	3,949,200	-0.04(-0.07%)
Apr 27, 2005	59.91	60.43	59.80	60.39	5,090,800	+0.52(+0.87%)
Apr 26, 2005	59.91	60.34	59.87	59.87	7,093,600	-0.03(-0.05%)
Apr 25, 2005	60.00	60.40	59.77	59.90	7,820,800	-0.10(-0.17%)
Apr 22, 2005	59.85	61.80	59.74	60.00	4,966,800	+0.15(+0.25%)
Apr 21, 2005	60.00	61.20	59.55	59.85	8,367,200	+0.55(+0.93%)
Apr 20, 2005	59.70	59.83	58.60	59.30	10,117,200	-0.51(-0.85%)
Apr 19, 2005	59.15	59.92	59.14	59.81	8,511,200	+0.49(+0.83%)
Apr 18, 2005	60.51	60.57	58.78	59.32	15,465,200	-1.18(-1.95%)
Apr 15, 2005	59.60	61.55	59.50	60.50	10,721,200	+0.90(+1.51%)
Apr 14, 2005	58.95	60.04	58.80	59.60	6,582,800	+0.80(+1.36%)
Apr 13, 2005	58.65	59.17	58.52	58.80	7,301,200	-0.21(-0.36%)
Apr 12, 2005	58.48	59.26	57.88	59.01	5,136,800	+0.53(+0.91%)
Apr 11, 2005	57.83	58.70	57.83	58.48	4,550,800	+0.65(+1.12%)
Apr 08, 2005	58.41	59.50	57.68	57.83	8,300,800	-1.37(-2.31%)
Apr 07, 2005	58.86	59.40	58.83	59.20	6,661,200	+0.61(+1.04%)
Apr 06, 2005	59.05	59.47	58.37	58.59	5,699,200	-0.35(-0.59%)
Apr 05, 2005	57.65	58.97	57.52	58.94	5,631,200	+1.23(+2.13%)
Apr 04, 2005	56.70	57.95	56.70	57.71	4,583,200	+1.35(+2.40%)
Apr 01, 2005	57.15	57.65	56.04	56.36	6,354,800	-0.93(-1.62%)
Mar 31, 2005	56.65	58.00	56.35	57.29	9,666,400	+1.49(+2.67%)
Mar 30, 2005	54.37	55.90	54.21	55.80	7,404,400	+1.69(+3.12%)
Mar 29, 2005	53.89	54.73	52.95	54.11	10,419,200	+0.08(+0.15%)
Mar 28, 2005	55.20	55.42	53.31	54.03	25,339,200	-7.08(-11.59%)
Mar 24, 2005	61.61	61.81	60.57	61.11	2,298,000	-0.40(-0.65%)
Mar 23, 2005	60.63	61.78	60.30	61.51	2,808,800	+1.10(+1.82%)
Mar 22, 2005	60.80	61.10	60.41	60.41	1,657,200	-0.40(-0.66%)
Mar 21, 2005	60.70	61.07	60.56	60.81	1,752,800	-0.05(-0.08%)
Mar 18, 2005	60.80	61.51	60.34	60.86	3,631,600	+0.07(+0.12%)
Mar 17, 2005	60.00	60.96	59.99	60.79	3,290,800	+1.17(+1.96%)
Mar 16, 2005	60.13	60.25	59.19	59.62	4,349,200	-0.51(-0.85%)
Mar 15, 2005	61.06	61.37	60.13	60.13	2,777,600	-0.93(-1.52%)
Mar 14, 2005	60.50	61.50	60.40	61.06	4,450,000	+0.75(+1.24%)
Mar 11, 2005	60.60	60.86	60.10	60.31	2,978,800	-0.10(-0.17%)
Mar 10, 2005	60.65	61.20	60.31	60.41	4,048,000	-0.10(-0.17%)
Mar 09, 2005	62.78	62.85	60.30	60.51	6,554,400	-2.27(-3.62%)
Mar 08, 2005	62.79	63.40	62.73	62.78	4,090,800	+0.15(+0.24%)
Mar 07, 2005	62.50	63.19	62.49	62.63	3,074,800	-0.02(-0.03%)
Mar 04, 2005	62.38	62.88	62.20	62.65	2,541,200	+0.52(+0.84%)
Mar 03, 2005	61.99	62.49	61.73	62.13	4,160,000	+0.39(+0.63%)
Mar 02, 2005	61.35	61.83	60.93	61.74	3,193,200	+0.23(+0.37%)
Mar 01, 2005	60.03	62.26	60.00	61.51	7,124,400	+1.61(+2.69%)
Feb 28, 2005	60.00	60.05	59.74	59.90	3,664,000	-0.10(-0.17%)
Feb 25, 2005	60.10	60.43	59.83	60.00	5,476,800	+0.00(+0.00%)
Feb 24, 2005	59.04	60.20	58.83	60.00	4,231,600	+0.81(+1.37%)
Feb 23, 2005	59.65	59.80	58.85	59.19	5,610,800	+0.38(+0.65%)
Feb 22, 2005	59.55	59.98	58.58	58.81	6,760,800	-1.19(-1.98%)
Feb 18, 2005	59.80	60.06	59.49	60.00	8,076,800	+0.31(+0.52%)
Feb 17, 2005	61.06	61.31	59.69	59.69	9,570,400	-1.54(-2.52%)
Feb 16, 2005	61.70	61.90	61.00	61.23	7,073,200	-0.48(-0.78%)
Feb 15, 2005	60.37	61.84	60.10	61.71	4,725,600	+1.50(+2.49%)
Feb 14, 2005	60.30	60.54	60.06	60.21	3,722,800	-0.13(-0.22%)
Feb 11, 2005	59.50	60.51	59.43	60.34	2,564,800	+0.84(+1.41%)
Feb 10, 2005	59.37	59.54	59.19	59.50	3,642,800	+0.38(+0.64%)
Feb 09, 2005	59.90	60.36	59.00	59.12	5,508,000	-1.01(-1.68%)
Feb 08, 2005	59.53	60.37	59.11	60.13	4,733,200	+0.68(+1.14%)
Feb 07, 2005	59.60	59.96	59.41	59.45	2,012,400	-0.15(-0.25%)
Feb 04, 2005	58.75	60.80	58.52	59.60	8,458,800	-0.38(-0.63%)
Feb 03, 2005	59.03	59.98	59.01	59.98	5,326,000	+1.14(+1.94%)
Feb 02, 2005	59.15	59.17	58.55	58.84	5,651,600	-0.12(-0.20%)
Feb 01, 2005	58.18	59.14	58.05	58.96	5,202,400	+0.68(+1.17%)
Jan 31, 2005	58.50	58.55	58.00	58.28	3,356,000	-0.09(-0.15%)
Jan 28, 2005	58.15	58.79	58.04	58.37	6,068,800	+0.91(+1.58%)
Jan 27, 2005	58.08	58.30	57.25	57.46	4,312,000	-0.42(-0.73%)
Jan 26, 2005	56.90	57.90	56.80	57.88	5,239,200	+1.36(+2.41%)
Jan 25, 2005	57.40	57.78	55.90	56.52	11,516,000	-1.05(-1.82%)
Jan 24, 2005	57.02	58.15	56.64	57.57	7,258,800	+0.56(+0.98%)
Jan 21, 2005	57.93	58.24	56.83	57.01	4,725,600	-1.00(-1.72%)
Jan 20, 2005	57.50	58.22	57.48	58.01	3,383,200	+0.51(+0.89%)
Jan 19, 2005	58.09	58.41	57.43	57.50	5,594,400	-0.45(-0.78%)
Jan 18, 2005	57.28	58.04	57.09	57.95	6,355,200	+0.68(+1.19%)
Jan 14, 2005	57.35	57.51	56.95	57.27	3,761,600	+0.17(+0.30%)
Jan 13, 2005	58.30	58.39	57.03	57.10	4,628,400	-0.96(-1.65%)
Jan 12, 2005	58.29	58.56	57.86	58.06	6,936,800	+0.02(+0.03%)
Jan 11, 2005	58.45	58.95	57.83	58.04	5,911,600	+0.14(+0.24%)
Jan 10, 2005	57.90	58.70	57.53	57.90	4,755,200	+0.00(+0.00%)
Jan 07, 2005	58.07	58.18	57.33	57.90	3,062,400	-0.17(-0.29%)
Jan 06, 2005	58.00	58.35	57.68	58.07	4,183,200	+0.49(+0.85%)
Jan 05, 2005	57.79	57.86	57.35	57.58	5,112,000	-0.11(-0.19%)
Jan 04, 2005	58.30	58.46	57.12	57.69	7,440,800	-0.46(-0.79%)

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.