Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.81	24.85	24.70	24.73	1,206,158	-0.21(-0.83%)
Dec 29, 2005	24.97	25.01	24.88	24.93	1,390,307	+0.00(+0.00%)
Dec 28, 2005	25.11	25.11	24.81	24.93	1,603,039	+0.08(+0.34%)
Dec 27, 2005	25.10	25.13	24.84	24.85	1,175,943	-0.18(-0.72%)
Dec 23, 2005	24.96	25.12	24.74	25.03	2,577,888	+0.06(+0.26%)
Dec 22, 2005	24.99	25.04	24.92	24.97	2,185,907	-0.11(-0.43%)
Dec 21, 2005	25.07	25.11	24.93	25.07	2,856,562	-0.32(-1.25%)
Dec 20, 2005	25.67	25.68	25.30	25.39	2,340,453	-0.06(-0.25%)
Dec 19, 2005	25.74	25.76	25.39	25.46	3,863,871	+0.18(+0.70%)
Dec 16, 2005	25.24	25.47	25.24	25.28	3,398,190	+0.47(+1.90%)
Dec 15, 2005	25.14	25.18	24.78	24.81	2,196,114	-0.41(-1.63%)
Dec 14, 2005	25.19	25.32	25.10	25.22	2,088,728	+0.00(+0.00%)
Dec 13, 2005	25.08	25.27	25.05	25.22	3,529,871	+0.23(+0.90%)
Dec 12, 2005	24.99	25.02	24.80	25.00	1,553,633	+0.18(+0.71%)
Dec 09, 2005	24.81	24.94	24.74	24.82	1,722,675	-0.00(-0.02%)
Dec 08, 2005	24.63	24.96	24.37	24.82	2,965,582	+0.25(+1.02%)
Dec 07, 2005	24.48	24.64	24.43	24.57	1,654,691	-0.16(-0.63%)
Dec 06, 2005	24.81	24.90	24.69	24.73	1,824,957	-0.24(-0.96%)
Dec 05, 2005	25.00	25.08	24.88	24.97	4,801,156	-0.03(-0.12%)
Dec 02, 2005	24.90	25.04	24.84	25.00	1,607,326	+0.28(+1.13%)
Dec 01, 2005	24.54	24.76	24.54	24.72	2,418,850	+0.44(+1.82%)
Nov 30, 2005	24.38	24.42	24.22	24.28	3,656,244	-0.18(-0.74%)
Nov 29, 2005	24.67	24.67	24.36	24.46	2,321,671	+0.24(+0.99%)
Nov 28, 2005	24.37	24.38	24.10	24.22	2,812,056	-0.04(-0.16%)
Nov 25, 2005	24.29	24.39	24.09	24.26	1,628,150	-0.45(-1.82%)
Nov 23, 2005	24.71	24.78	24.61	24.71	1,442,980	+0.11(+0.44%)
Nov 22, 2005	24.27	24.61	24.23	24.60	3,210,978	+0.52(+2.18%)
Nov 21, 2005	24.15	24.22	23.99	24.08	9,892,418	-0.37(-1.52%)
Nov 18, 2005	25.41	25.46	24.19	24.45	11,628,160	-1.04(-4.09%)
Nov 17, 2005	25.39	25.56	25.30	25.50	1,625,904	+0.10(+0.41%)
Nov 16, 2005	25.39	25.43	25.25	25.39	1,665,715	-0.24(-0.92%)
Nov 15, 2005	25.96	25.86	25.62	25.63	2,572,171	-0.33(-1.28%)
Nov 14, 2005	26.11	26.15	25.90	25.96	2,001,145	-0.26(-0.99%)
Nov 11, 2005	26.29	26.33	26.16	26.22	2,542,160	+0.08(+0.30%)
Nov 10, 2005	26.29	26.35	26.08	26.14	2,932,100	+0.09(+0.34%)
Nov 09, 2005	25.90	26.09	25.83	26.05	1,551,387	+0.05(+0.19%)
Nov 08, 2005	26.03	26.07	25.92	26.00	1,712,671	-0.13(-0.49%)
Nov 07, 2005	25.78	26.18	25.98	26.13	2,517,253	+0.35(+1.37%)
Nov 04, 2005	25.81	25.86	25.55	25.78	2,016,252	+0.10(+0.38%)
Nov 03, 2005	25.65	25.86	25.52	25.68	2,869,424	+0.23(+0.90%)
Nov 02, 2005	25.19	25.47	25.19	25.45	2,045,038	+0.04(+0.15%)
Nov 01, 2005	25.46	25.49	25.30	25.41	4,385,288	-0.05(-0.21%)
Oct 31, 2005	25.67	25.73	25.35	25.47	6,016,909	-0.20(-0.76%)
Oct 28, 2005	25.75	25.84	25.53	25.66	5,984,244	+0.51(+2.05%)
Oct 27, 2005	25.31	25.57	25.08	25.15	5,367,487	+0.97(+4.01%)
Oct 26, 2005	24.45	24.52	24.15	24.18	2,511,741	-0.21(-0.86%)
Oct 25, 2005	24.59	24.65	24.37	24.39	2,805,931	-0.59(-2.35%)
Oct 24, 2005	24.73	24.98	24.73	24.98	1,766,568	+0.53(+2.18%)
Oct 21, 2005	24.84	24.92	24.44	24.44	2,130,784	-0.31(-1.25%)
Oct 20, 2005	24.76	24.99	24.74	24.75	2,318,200	-0.74(-2.92%)
Oct 19, 2005	25.21	25.51	25.18	25.50	2,396,596	+0.42(+1.68%)
Oct 18, 2005	24.94	25.23	24.82	25.07	1,722,266	+0.23(+0.91%)
Oct 17, 2005	24.93	24.96	24.80	24.85	2,073,416	-0.46(-1.82%)
Oct 14, 2005	25.25	25.40	25.11	25.31	2,255,728	+0.59(+2.40%)
Oct 13, 2005	24.68	24.85	24.56	24.72	2,378,835	-0.13(-0.53%)
Oct 12, 2005	25.01	25.07	24.78	24.85	2,112,206	+0.29(+1.20%)
Oct 11, 2005	24.79	24.85	24.50	24.55	2,810,218	-0.42(-1.67%)
Oct 10, 2005	25.02	25.08	24.90	24.97	1,461,150	-0.35(-1.37%)
Oct 07, 2005	25.25	25.37	25.15	25.32	2,371,689	+0.14(+0.56%)
Oct 06, 2005	25.36	25.41	25.05	25.18	3,217,715	+0.22(+0.88%)
Oct 05, 2005	25.25	25.32	24.96	24.96	1,262,914	-0.11(-0.45%)
Oct 04, 2005	25.14	25.24	25.06	25.07	1,033,441	-0.04(-0.18%)
Oct 03, 2005	25.33	25.38	25.03	25.11	2,566,863	-0.00(-0.02%)
Sep 30, 2005	25.06	25.15	24.93	25.12	2,087,911	+0.20(+0.81%)
Sep 29, 2005	24.74	24.93	24.70	24.92	2,167,124	-0.02(-0.10%)
Sep 28, 2005	24.77	24.97	24.74	24.94	1,384,591	+0.05(+0.22%)
Sep 27, 2005	24.99	25.01	24.78	24.89	1,476,257	-0.20(-0.80%)
Sep 26, 2005	24.98	25.14	24.95	25.09	2,670,371	+0.27(+1.09%)
Sep 23, 2005	24.82	24.88	24.72	24.82	2,132,418	+0.45(+1.83%)
Sep 22, 2005	24.33	24.45	24.24	24.37	1,194,521	+0.05(+0.22%)
Sep 21, 2005	24.45	24.47	24.27	24.32	1,368,667	-0.09(-0.38%)
Sep 20, 2005	24.55	24.61	24.37	24.41	1,769,223	-0.08(-0.32%)
Sep 19, 2005	24.54	24.58	24.45	24.49	1,999,716	+0.17(+0.71%)
Sep 16, 2005	24.37	24.37	24.17	24.32	1,926,627	+0.01(+0.06%)
Sep 15, 2005	24.37	24.37	24.24	24.30	1,242,702	-0.19(-0.76%)
Sep 14, 2005	24.64	24.67	24.39	24.49	1,948,472	+0.21(+0.85%)
Sep 13, 2005	24.48	24.48	24.26	24.29	1,910,499	-0.32(-1.31%)
Sep 12, 2005	24.48	24.76	24.45	24.61	1,798,417	-0.15(-0.61%)
Sep 09, 2005	24.70	24.84	24.68	24.76	4,235,845	+0.24(+0.96%)
Sep 08, 2005	24.74	24.78	24.43	24.53	2,602,795	-0.21(-0.83%)
Sep 07, 2005	24.66	24.80	24.61	24.73	2,515,007	+0.14(+0.58%)
Sep 06, 2005	24.59	24.77	24.54	24.59	1,975,013	+0.29(+1.19%)
Sep 02, 2005	24.23	24.39	24.21	24.30	1,165,327	+0.08(+0.32%)
Sep 01, 2005	24.22	24.27	23.98	24.22	1,652,445	+0.36(+1.50%)
Aug 31, 2005	23.49	23.87	23.46	23.86	1,722,675	+0.33(+1.39%)
Aug 30, 2005	23.42	23.55	23.39	23.54	1,976,033	+0.22(+0.92%)
Aug 29, 2005	23.02	23.35	23.02	23.32	891,552	+0.08(+0.36%)
Aug 26, 2005	23.36	23.38	23.20	23.24	1,147,973	-0.19(-0.79%)
Aug 25, 2005	23.44	23.54	23.34	23.42	1,292,108	+0.25(+1.10%)
Aug 24, 2005	23.33	23.36	23.12	23.17	1,417,052	-0.14(-0.59%)
Aug 23, 2005	23.45	23.48	23.31	23.31	3,081,543	-0.35(-1.49%)
Aug 22, 2005	23.68	23.73	23.54	23.66	1,741,661	+0.04(+0.19%)
Aug 19, 2005	23.61	23.78	23.60	23.61	2,000,124	-0.04(-0.17%)
Aug 18, 2005	23.70	23.75	23.63	23.65	2,430,895	+0.19(+0.79%)
Aug 17, 2005	23.60	23.66	23.44	23.47	2,015,231	+0.07(+0.29%)
Aug 16, 2005	23.51	23.53	23.40	23.40	1,584,461	-0.03(-0.15%)
Aug 15, 2005	23.40	23.55	23.35	23.43	3,337,147	-0.02(-0.08%)
Aug 12, 2005	23.35	23.54	23.34	23.45	3,870,813	-0.01(-0.04%)
Aug 11, 2005	23.34	23.56	23.33	23.46	948,104	+0.13(+0.57%)
Aug 10, 2005	23.35	23.49	23.33	23.33	2,665,675	-0.04(-0.19%)
Aug 09, 2005	23.31	23.41	23.28	23.37	2,110,573	-0.11(-0.46%)
Aug 08, 2005	23.53	23.58	23.45	23.48	1,360,909	+0.15(+0.65%)
Aug 05, 2005	23.44	23.48	23.27	23.33	1,158,385	-0.15(-0.63%)
Aug 04, 2005	23.55	23.57	23.41	23.48	1,993,387	-0.03(-0.15%)
Aug 03, 2005	23.37	23.54	23.37	23.51	2,638,726	+0.07(+0.31%)
Aug 02, 2005	23.32	23.47	23.31	23.44	2,451,923	+0.16(+0.67%)
Aug 01, 2005	23.23	23.38	23.22	23.28	3,531,300	+0.04(+0.19%)
Jul 29, 2005	23.38	23.49	23.19	23.24	1,819,649	-0.10(-0.44%)
Jul 28, 2005	23.07	23.40	22.95	23.34	4,609,044	+0.35(+1.53%)
Jul 27, 2005	22.92	23.00	22.78	22.99	2,358,827	+0.23(+0.99%)
Jul 26, 2005	22.78	22.80	22.63	22.76	2,913,317	-0.18(-0.77%)
Jul 25, 2005	22.86	23.00	22.80	22.94	2,402,721	+0.16(+0.71%)
Jul 22, 2005	22.72	22.81	22.67	22.78	2,717,123	-0.24(-1.06%)
Jul 21, 2005	22.91	23.11	22.78	23.02	2,235,925	-0.02(-0.09%)
Jul 20, 2005	22.94	23.09	22.76	23.04	3,187,092	+0.02(+0.11%)
Jul 19, 2005	23.02	23.11	22.90	23.02	4,338,536	-0.32(-1.36%)
Jul 18, 2005	23.29	23.44	23.25	23.34	1,880,080	-0.17(-0.73%)
Jul 15, 2005	23.39	23.62	23.34	23.51	1,671,431	-0.25(-1.05%)
Jul 14, 2005	23.81	23.84	23.57	23.76	2,528,482	-0.05(-0.23%)
Jul 13, 2005	23.63	23.89	23.59	23.81	1,496,673	+0.21(+0.87%)
Jul 12, 2005	23.73	23.80	23.60	23.60	2,858,807	-0.09(-0.39%)
Jul 11, 2005	23.53	23.77	23.53	23.70	971,173	+0.07(+0.29%)
Jul 08, 2005	23.36	23.72	23.34	23.63	1,845,169	+0.01(+0.04%)
Jul 07, 2005	23.03	23.62	23.03	23.62	1,881,917	+0.09(+0.40%)
Jul 06, 2005	23.60	23.71	23.49	23.53	1,061,819	-0.01(-0.04%)
Jul 05, 2005	23.38	23.55	23.28	23.54	1,615,084	-0.09(-0.39%)
Jul 01, 2005	23.83	23.87	23.48	23.63	1,713,079	-0.13(-0.56%)
Jun 30, 2005	23.89	24.00	23.72	23.76	1,743,090	-0.14(-0.59%)
Jun 29, 2005	23.83	24.01	23.77	23.90	1,447,676	-0.03(-0.14%)
Jun 28, 2005	23.78	23.96	23.78	23.94	1,378,875	+0.01(+0.04%)
Jun 27, 2005	23.92	23.99	23.81	23.93	2,523,174	-0.20(-0.81%)
Jun 24, 2005	24.14	24.16	23.99	24.12	1,599,977	+0.05(+0.20%)
Jun 23, 2005	24.30	24.34	24.05	24.07	1,423,789	-0.32(-1.31%)
Jun 22, 2005	24.49	24.52	24.39	24.39	1,622,025	-0.10(-0.40%)
Jun 21, 2005	24.34	24.54	24.32	24.49	3,560,290	+0.40(+1.65%)
Jun 20, 2005	23.98	24.09	23.93	24.09	1,924,382	+0.08(+0.33%)
Jun 17, 2005	24.21	24.21	23.95	24.02	1,945,614	+0.02(+0.10%)
Jun 16, 2005	23.96	24.01	23.79	23.99	2,292,476	+0.09(+0.39%)
Jun 15, 2005	23.82	23.93	23.66	23.90	2,890,860	-0.19(-0.77%)
Jun 14, 2005	23.94	24.16	23.91	24.08	2,314,117	-0.04(-0.16%)
Jun 13, 2005	24.00	24.17	23.87	24.12	3,222,207	+0.06(+0.24%)
Jun 10, 2005	24.32	24.33	23.96	24.06	3,362,258	-0.55(-2.23%)
Jun 09, 2005	24.34	24.70	24.34	24.61	1,826,386	+0.12(+0.50%)
Jun 08, 2005	24.67	24.68	24.48	24.49	1,521,784	-0.18(-0.73%)
Jun 07, 2005	24.67	24.81	24.65	24.67	1,378,262	+0.14(+0.58%)
Jun 06, 2005	24.47	24.56	24.41	24.53	1,781,472	+0.24(+0.97%)
Jun 03, 2005	24.37	24.45	24.23	24.30	1,747,174	-0.21(-0.84%)
Jun 02, 2005	24.30	24.53	24.28	24.50	1,108,367	+0.05(+0.22%)
Jun 01, 2005	24.18	24.51	24.16	24.45	1,661,836	+0.10(+0.42%)
May 31, 2005	24.34	24.44	24.28	24.34	3,588,668	-0.04(-0.16%)
May 27, 2005	24.35	24.39	24.27	24.38	2,709,161	+0.19(+0.77%)
May 26, 2005	24.34	24.38	24.18	24.20	2,081,378	-0.11(-0.44%)
May 25, 2005	24.39	24.42	24.23	24.30	1,340,085	-0.06(-0.24%)
May 24, 2005	24.40	24.47	24.32	24.36	1,348,047	+0.16(+0.67%)
May 23, 2005	24.07	24.25	24.06	24.20	1,580,173	-0.04(-0.16%)
May 20, 2005	24.16	24.30	24.12	24.24	2,935,162	-0.18(-0.72%)
May 19, 2005	24.40	24.44	24.31	24.42	2,355,561	-0.21(-0.84%)
May 18, 2005	24.46	24.76	24.15	24.62	1,917,440	+0.22(+0.88%)
May 17, 2005	24.31	24.49	24.29	24.41	3,513,334	+0.08(+0.34%)
May 16, 2005	23.92	24.36	23.90	24.32	2,659,959	+0.07(+0.30%)
May 13, 2005	24.34	24.37	24.12	24.25	1,399,290	-0.22(-0.88%)
May 12, 2005	24.44	24.55	24.37	24.47	2,929,037	-0.04(-0.16%)
May 11, 2005	24.44	24.56	24.36	24.51	2,472,951	-0.09(-0.36%)
May 10, 2005	24.52	24.73	24.49	24.59	3,179,742	-0.34(-1.38%)
May 09, 2005	24.82	24.97	24.71	24.94	2,112,614	+0.12(+0.47%)
May 06, 2005	24.85	24.92	24.78	24.82	1,575,682	-0.13(-0.53%)
May 05, 2005	25.03	25.08	24.90	24.95	3,102,571	-0.23(-0.89%)
May 04, 2005	25.05	25.33	24.99	25.18	3,084,809	+0.17(+0.69%)
May 03, 2005	24.91	25.02	24.78	25.01	3,605,001	+0.39(+1.59%)
May 02, 2005	24.63	24.90	24.60	24.61	2,899,639	-0.15(-0.59%)
Apr 29, 2005	24.92	24.97	24.48	24.76	3,488,631	+0.39(+1.59%)
Apr 28, 2005	24.65	24.91	24.37	24.37	8,467,608	+1.15(+4.96%)
Apr 27, 2005	23.29	23.32	23.07	23.22	2,361,686	+0.31(+1.35%)
Apr 26, 2005	22.70	23.06	22.65	22.91	1,891,717	-0.05(-0.23%)
Apr 25, 2005	22.87	22.97	22.83	22.97	1,336,614	+0.05(+0.23%)
Apr 22, 2005	22.87	23.00	22.79	22.91	1,832,103	-0.17(-0.72%)
Apr 21, 2005	23.00	23.20	22.87	23.08	2,434,774	-0.00(-0.02%)
Apr 20, 2005	23.26	23.37	23.09	23.09	1,690,010	-0.51(-2.16%)
Apr 19, 2005	23.70	23.73	23.45	23.59	2,980,281	+0.39(+1.69%)
Apr 18, 2005	23.48	23.57	23.12	23.20	3,278,350	-0.22(-0.94%)
Apr 15, 2005	23.74	23.80	23.38	23.42	6,130,216	+0.16(+0.67%)
Apr 14, 2005	22.85	23.36	22.84	23.27	5,801,728	+0.43(+1.89%)
Apr 13, 2005	22.64	22.92	22.56	22.84	2,890,248	+0.06(+0.26%)
Apr 12, 2005	22.67	22.84	22.57	22.78	2,966,194	-0.12(-0.53%)
Apr 11, 2005	23.01	23.02	22.82	22.90	2,293,906	+0.35(+1.56%)
Apr 08, 2005	22.56	22.65	22.45	22.55	2,957,415	+0.01(+0.07%)
Apr 07, 2005	22.51	22.63	22.41	22.53	3,721,370	-0.08(-0.37%)
Apr 06, 2005	22.61	22.72	22.55	22.61	4,366,302	-0.01(-0.06%)
Apr 05, 2005	22.62	22.75	22.20	22.63	4,794,214	+0.49(+2.24%)
Apr 04, 2005	22.11	22.18	22.05	22.13	4,286,680	-0.07(-0.31%)
Apr 01, 2005	22.45	22.57	22.15	22.20	2,863,911	-0.29(-1.28%)
Mar 31, 2005	22.55	22.61	22.41	22.49	3,512,109	-0.02(-0.11%)
Mar 30, 2005	22.47	22.54	22.40	22.52	4,009,231	+0.25(+1.12%)
Mar 29, 2005	22.36	22.41	22.26	22.27	3,034,382	-0.23(-1.02%)
Mar 28, 2005	22.78	22.78	22.47	22.50	2,653,834	+0.03(+0.15%)
Mar 24, 2005	22.67	22.75	22.46	22.46	5,213,144	-0.24(-1.08%)
Mar 23, 2005	22.83	22.94	22.69	22.71	3,602,959	-0.11(-0.49%)
Mar 22, 2005	22.99	23.09	22.80	22.82	2,365,360	-0.16(-0.70%)
Mar 21, 2005	22.97	23.03	22.76	22.98	2,539,098	-0.06(-0.28%)
Mar 18, 2005	23.00	23.17	22.88	23.05	4,130,704	-0.39(-1.65%)
Mar 17, 2005	23.73	23.78	23.36	23.43	3,369,404	-0.25(-1.05%)
Mar 16, 2005	23.85	23.94	23.57	23.68	1,951,126	-0.17(-0.72%)
Mar 15, 2005	24.16	24.16	23.71	23.85	2,316,363	+0.12(+0.52%)
Mar 14, 2005	23.51	23.76	23.51	23.73	2,502,962	-0.01(-0.06%)
Mar 11, 2005	23.83	23.90	23.75	23.75	2,541,139	-0.06(-0.25%)
Mar 10, 2005	23.99	23.99	23.73	23.81	2,829,205	+0.33(+1.40%)
Mar 09, 2005	23.88	23.91	23.47	23.48	3,239,764	-0.51(-2.14%)
Mar 08, 2005	24.03	24.10	23.81	23.99	2,968,236	+0.08(+0.35%)
Mar 07, 2005	23.88	24.03	23.75	23.91	3,974,116	-0.08(-0.33%)
Mar 04, 2005	25.34	25.43	23.67	23.99	27,530,750	-0.75(-3.03%)
Mar 03, 2005	24.78	24.90	24.65	24.74	3,828,348	+0.70(+2.89%)
Mar 02, 2005	24.06	24.23	24.04	24.04	2,159,366	-0.07(-0.28%)
Mar 01, 2005	23.90	24.22	23.90	24.11	2,552,164	+0.49(+2.07%)
Feb 28, 2005	23.81	23.83	23.44	23.62	3,135,644	-0.21(-0.86%)
Feb 25, 2005	23.67	23.85	23.63	23.82	1,586,298	+0.11(+0.45%)
Feb 24, 2005	23.67	23.74	23.54	23.72	1,856,806	-0.21(-0.88%)
Feb 23, 2005	23.79	23.95	23.68	23.93	2,947,820	+0.12(+0.51%)
Feb 22, 2005	24.16	24.22	23.78	23.81	3,869,384	+0.51(+2.19%)
Feb 18, 2005	23.02	23.31	23.02	23.30	1,904,783	+0.21(+0.91%)
Feb 17, 2005	23.14	23.17	23.05	23.09	2,260,220	-0.15(-0.63%)
Feb 16, 2005	23.40	23.41	23.03	23.23	2,878,815	-0.49(-2.07%)
Feb 15, 2005	23.65	23.74	23.61	23.72	3,751,381	+0.33(+1.40%)
Feb 14, 2005	23.32	23.50	23.28	23.39	3,129,724	+0.53(+2.34%)
Feb 11, 2005	22.72	22.88	22.68	22.86	1,649,382	+0.00(+0.00%)
Feb 10, 2005	22.61	22.90	22.61	22.86	4,041,488	+0.47(+2.08%)
Feb 09, 2005	22.68	22.70	22.39	22.39	5,463,032	+0.18(+0.82%)
Feb 08, 2005	22.13	22.26	22.09	22.21	2,675,271	+0.05(+0.22%)
Feb 07, 2005	22.20	22.23	22.12	22.16	1,505,044	-0.14(-0.64%)
Feb 04, 2005	22.25	22.37	22.21	22.31	1,946,635	+0.44(+1.99%)
Feb 03, 2005	21.85	21.92	21.80	21.87	1,802,296	-0.19(-0.87%)
Feb 02, 2005	22.02	22.09	21.96	22.06	2,152,629	+0.24(+1.10%)
Feb 01, 2005	21.78	21.91	21.73	21.82	2,748,563	-0.01(-0.04%)
Jan 31, 2005	21.89	21.95	21.80	21.83	2,160,591	-0.12(-0.54%)
Jan 28, 2005	22.00	22.04	21.84	21.95	2,879,836	-0.12(-0.53%)
Jan 27, 2005	21.89	22.07	21.86	22.07	3,294,682	-0.05(-0.22%)
Jan 26, 2005	21.98	22.18	21.98	22.12	2,966,806	+0.22(+1.01%)
Jan 25, 2005	21.75	21.90	21.75	21.89	6,885,801	+0.02(+0.09%)
Jan 24, 2005	21.73	21.97	21.73	21.88	3,343,884	+0.09(+0.40%)
Jan 21, 2005	21.67	21.88	21.64	21.79	3,791,600	-0.03(-0.13%)
Jan 20, 2005	21.76	21.91	21.76	21.82	2,522,561	-0.11(-0.51%)
Jan 19, 2005	22.17	22.17	21.84	21.93	2,322,079	-0.31(-1.41%)
Jan 18, 2005	22.00	22.29	21.96	22.24	3,352,867	-0.02(-0.11%)
Jan 14, 2005	22.26	22.36	22.19	22.27	2,770,612	-0.00(-0.02%)
Jan 13, 2005	22.38	22.38	22.25	22.27	2,647,505	-0.12(-0.53%)
Jan 12, 2005	22.36	22.43	22.27	22.39	4,275,043	-0.24(-1.06%)
Jan 11, 2005	22.68	22.69	22.53	22.63	2,778,166	-0.30(-1.32%)
Jan 10, 2005	22.94	23.01	22.80	22.93	3,020,091	-0.04(-0.17%)
Jan 07, 2005	22.96	23.02	22.70	22.97	3,085,422	+0.24(+1.06%)
Jan 06, 2005	22.68	22.84	22.67	22.73	1,920,503	+0.00(+0.00%)
Jan 05, 2005	22.92	22.99	22.73	22.73	1,785,147	-0.09(-0.41%)
Jan 04, 2005	22.96	23.04	22.79	22.83	3,062,964	-0.37(-1.58%)

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.