Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.31	27.50	26.84	26.88	5,287,000	-0.43(-1.57%)
Mar 30, 2006	27.24	27.43	26.99	27.31	6,512,400	-0.03(-0.11%)
Mar 29, 2006	27.26	27.54	27.26	27.34	3,644,200	+0.09(+0.33%)
Mar 28, 2006	27.25	27.47	27.24	27.25	3,284,500	+1.62(+6.31%)
Mar 27, 2006	25.56	25.70	25.43	25.63	734,700	-1.70(-6.21%)
Mar 24, 2006	27.32	27.40	27.16	27.33	1,865,500	+0.01(+0.04%)
Mar 23, 2006	27.11	27.39	27.06	27.32	3,341,600	+0.15(+0.55%)
Mar 22, 2006	27.22	27.22	26.96	27.17	3,083,600	+0.26(+0.97%)
Mar 21, 2006	27.15	27.23	26.83	26.91	3,553,400	-0.18(-0.66%)
Mar 20, 2006	26.80	27.24	26.75	27.09	4,850,300	+0.26(+0.97%)
Mar 17, 2006	26.50	26.84	26.46	26.83	4,673,900	+0.29(+1.09%)
Mar 16, 2006	26.50	26.77	26.41	26.54	3,658,700	+0.14(+0.53%)
Mar 15, 2006	26.35	26.49	26.29	26.40	3,776,000	-0.11(-0.41%)
Mar 14, 2006	26.25	26.58	26.11	26.51	3,321,500	+0.20(+0.76%)
Mar 13, 2006	26.20	26.53	26.08	26.31	3,297,800	+0.12(+0.46%)
Mar 10, 2006	25.86	26.30	25.81	26.19	3,978,300	+0.33(+1.28%)
Mar 09, 2006	25.79	25.96	25.69	25.86	4,812,900	+0.09(+0.35%)
Mar 08, 2006	25.71	25.77	25.56	25.77	6,357,300	-0.02(-0.08%)
Mar 07, 2006	25.74	25.87	25.71	25.79	4,642,800	+0.05(+0.19%)
Mar 06, 2006	25.82	25.97	25.72	25.74	3,331,700	-0.01(-0.04%)
Mar 03, 2006	25.62	25.99	25.62	25.75	3,401,100	-0.17(-0.66%)
Mar 02, 2006	25.61	25.93	25.50	25.92	4,687,800	+0.09(+0.35%)
Mar 01, 2006	25.73	26.06	25.68	25.83	3,220,500	+0.04(+0.16%)
Feb 28, 2006	25.92	26.05	25.71	25.79	3,794,700	-0.37(-1.41%)
Feb 27, 2006	25.65	26.28	25.65	26.16	5,856,300	+0.39(+1.51%)
Feb 24, 2006	25.66	25.93	25.61	25.77	3,756,800	+0.16(+0.62%)
Feb 23, 2006	25.58	25.68	25.44	25.61	3,009,600	+0.11(+0.43%)
Feb 22, 2006	25.54	25.64	25.36	25.50	5,683,100	-0.04(-0.16%)
Feb 21, 2006	25.80	25.92	25.42	25.54	4,808,300	-0.31(-1.20%)
Feb 17, 2006	25.59	25.95	25.52	25.85	4,477,500	+0.22(+0.86%)
Feb 16, 2006	25.40	25.63	25.29	25.63	4,658,300	+0.29(+1.14%)
Feb 15, 2006	25.32	25.49	25.14	25.34	5,111,100	-0.02(-0.08%)
Feb 14, 2006	25.25	25.50	25.12	25.36	3,837,500	+0.19(+0.75%)
Feb 13, 2006	25.50	25.64	25.12	25.17	2,541,700	-0.29(-1.14%)
Feb 10, 2006	25.29	25.55	25.14	25.46	2,677,300	+0.07(+0.28%)
Feb 09, 2006	25.05	25.59	25.05	25.39	5,614,900	+0.11(+0.44%)
Feb 08, 2006	25.14	25.60	25.01	25.28	5,776,500	+0.17(+0.68%)
Feb 07, 2006	25.10	25.40	25.06	25.11	6,188,600	+0.00(+0.00%)
Feb 06, 2006	25.24	25.30	25.09	25.11	8,582,400	+0.09(+0.36%)
Feb 03, 2006	24.80	25.19	24.79	25.02	11,097,100	+0.22(+0.89%)
Feb 02, 2006	26.00	26.00	24.65	24.80	34,240,500	-1.30(-4.98%)
Feb 01, 2006	25.90	26.33	25.74	26.10	9,292,400	+0.05(+0.19%)
Jan 31, 2006	26.28	26.40	25.99	26.05	7,980,300	+2.54(+10.82%)
Jan 30, 2006	23.29	23.55	23.21	23.51	550,300	-2.95(-11.16%)
Jan 27, 2006	26.83	26.83	26.39	26.46	4,625,300	-0.13(-0.49%)
Jan 26, 2006	26.59	26.81	26.52	26.59	5,408,700	+0.23(+0.87%)
Jan 25, 2006	26.60	26.72	26.20	26.36	5,555,000	-0.24(-0.90%)
Jan 24, 2006	26.50	26.62	26.40	26.60	4,985,800	+0.04(+0.15%)
Jan 23, 2006	26.47	26.60	26.43	26.56	4,554,400	+0.09(+0.34%)
Jan 20, 2006	26.54	26.60	26.24	26.47	6,917,300	-0.08(-0.30%)
Jan 19, 2006	26.55	26.63	26.37	26.55	6,681,300	+0.05(+0.19%)
Jan 18, 2006	26.20	26.50	25.90	26.50	12,278,900	+0.30(+1.15%)
Jan 17, 2006	26.50	26.68	25.80	26.20	22,060,400	-0.92(-3.39%)
Jan 13, 2006	27.49	28.05	26.76	27.12	38,775,800	-3.19(-10.52%)
Jan 12, 2006	30.32	31.25	30.02	30.31	6,164,700	-0.03(-0.10%)
Jan 11, 2006	30.75	30.78	30.31	30.34	5,450,900	-0.36(-1.17%)
Jan 10, 2006	30.85	30.89	30.52	30.70	4,441,400	+5.20(+20.39%)
Jan 09, 2006	25.22	25.57	25.22	25.50	1,163,100	-4.48(-14.94%)
Jan 06, 2006	29.97	30.10	29.76	29.98	2,854,600	+0.23(+0.77%)
Jan 05, 2006	29.73	30.00	29.72	29.75	2,871,000	+0.00(+0.00%)
Jan 04, 2006	29.64	29.88	29.44	29.75	3,368,300	+0.11(+0.37%)
Jan 03, 2006	29.41	29.70	28.67	29.64	4,100,500	+0.78(+2.70%)
Dec 30, 2005	28.66	29.00	28.50	28.86	2,916,200	-0.04(-0.14%)
Dec 29, 2005	28.94	29.11	28.83	28.90	2,048,000	-0.17(-0.58%)
Dec 28, 2005	29.00	29.27	28.94	29.07	1,752,600	+0.07(+0.24%)
Dec 27, 2005	29.38	29.58	29.00	29.00	2,238,500	-0.37(-1.26%)
Dec 23, 2005	29.58	29.65	29.31	29.37	2,006,900	-0.21(-0.71%)
Dec 22, 2005	28.19	29.64	28.19	29.58	3,595,800	+0.71(+2.46%)
Dec 21, 2005	28.85	29.05	28.75	28.87	3,731,900	+0.12(+0.42%)
Dec 20, 2005	28.55	29.20	28.52	28.75	5,189,800	+0.29(+1.02%)
Dec 19, 2005	28.33	28.60	28.26	28.46	3,193,800	+0.08(+0.28%)
Dec 16, 2005	28.30	28.58	28.25	28.38	4,941,900	+0.08(+0.28%)
Dec 15, 2005	28.50	28.50	28.13	28.30	3,016,700	-0.16(-0.56%)
Dec 14, 2005	28.25	28.59	28.22	28.46	3,800,300	+0.24(+0.85%)
Dec 13, 2005	28.60	28.63	28.13	28.22	3,902,000	-0.40(-1.40%)
Dec 12, 2005	28.42	28.72	28.42	28.62	3,057,400	+0.25(+0.88%)
Dec 09, 2005	28.07	28.57	28.00	28.37	3,924,400	+0.38(+1.36%)
Dec 08, 2005	28.60	28.66	27.74	27.99	8,806,500	-0.68(-2.37%)
Dec 07, 2005	28.51	28.88	28.42	28.67	2,494,700	+0.07(+0.24%)
Dec 06, 2005	28.93	29.00	28.43	28.60	4,279,500	-0.30(-1.04%)
Dec 05, 2005	29.05	29.16	28.82	28.90	3,928,400	-0.42(-1.43%)
Dec 02, 2005	29.16	29.56	29.06	29.32	2,984,800	+0.00(+0.00%)
Dec 01, 2005	28.65	29.44	28.65	29.32	3,505,800	+0.80(+2.81%)
Nov 30, 2005	28.37	28.81	28.36	28.52	3,894,800	+0.16(+0.56%)
Nov 29, 2005	28.41	28.87	28.35	28.36	3,504,800	-0.01(-0.04%)
Nov 28, 2005	28.97	29.00	28.33	28.37	3,811,200	-0.47(-1.63%)
Nov 25, 2005	29.23	29.29	28.84	28.84	1,082,200	-1037.45(-97.30%)
Nov 23, 2005	1063	1066	1057	1066	43,978,200	+3.83(+0.36%)
Nov 22, 2005	1059	1066	1057	1062	81,351,800	+1033.82(+3609.68%)
Nov 21, 2005	28.99	29.00	28.56	28.64	3,884,400	-0.21(-0.73%)
Nov 18, 2005	29.49	29.49	28.76	28.85	4,717,700	-0.21(-0.72%)
Nov 17, 2005	28.76	29.17	28.76	29.06	7,646,600	+0.56(+1.96%)
Nov 16, 2005	27.87	29.15	27.40	28.50	15,980,100	+1.10(+4.01%)
Nov 15, 2005	27.75	27.90	27.35	27.40	5,478,500	+0.00(+0.00%)
Nov 14, 2005	26.65	27.51	26.60	27.40	4,307,400	+0.67(+2.51%)
Nov 11, 2005	26.64	26.75	26.43	26.73	2,449,100	+0.18(+0.68%)
Nov 10, 2005	26.26	26.59	26.01	26.55	2,597,000	+0.29(+1.10%)
Nov 09, 2005	26.30	26.40	26.15	26.26	2,335,700	+3.12(+13.48%)
Nov 08, 2005	23.24	23.25	22.91	23.14	784,300	-0.03(-0.12%)
Nov 07, 2005	22.91	23.23	22.98	23.17	914,500	+0.26(+1.14%)
Nov 04, 2005	22.92	23.07	22.78	22.91	944,300	+0.16(+0.69%)
Nov 03, 2005	23.00	23.00	22.67	22.75	979,800	-3.45(-13.17%)
Nov 02, 2005	26.10	26.35	26.00	26.20	6,373,300	+0.15(+0.58%)
Nov 01, 2005	26.35	26.42	25.85	26.05	14,189,900	+3.37(+14.84%)
Oct 31, 2005	22.33	22.80	22.27	22.68	1,413,100	-4.07(-15.20%)
Oct 28, 2005	26.25	26.82	26.15	26.75	4,323,800	+0.50(+1.90%)
Oct 27, 2005	26.18	26.31	26.10	26.25	2,510,300	+0.05(+0.19%)
Oct 26, 2005	26.09	26.50	25.96	26.20	3,420,700	-0.03(-0.11%)
Oct 25, 2005	26.13	26.33	25.88	26.23	3,433,000	-0.10(-0.38%)
Oct 24, 2005	25.93	26.33	25.93	26.33	3,540,800	+0.42(+1.62%)
Oct 21, 2005	25.91	26.11	25.76	25.91	5,752,100	+0.20(+0.78%)
Oct 20, 2005	26.15	26.27	25.66	25.71	4,498,600	-0.48(-1.83%)
Oct 19, 2005	25.82	26.25	25.70	26.19	5,454,900	+0.03(+0.11%)
Oct 18, 2005	26.56	26.59	26.12	26.16	5,372,800	-0.40(-1.51%)
Oct 17, 2005	26.16	26.57	25.71	26.56	8,737,500	+0.15(+0.57%)
Oct 14, 2005	27.15	27.16	26.35	26.41	5,689,100	-0.60(-2.22%)
Oct 13, 2005	27.15	27.15	26.77	27.01	3,201,800	-0.13(-0.48%)
Oct 12, 2005	27.02	27.25	26.90	27.14	4,082,500	+0.05(+0.18%)
Oct 11, 2005	26.95	27.18	26.89	27.09	3,180,900	+0.14(+0.52%)
Oct 10, 2005	27.25	27.37	26.86	26.95	3,940,900	-0.40(-1.46%)
Oct 07, 2005	27.35	27.40	27.12	27.35	3,164,300	-0.12(-0.44%)
Oct 06, 2005	27.42	27.62	27.28	27.47	3,989,600	+0.04(+0.15%)
Oct 05, 2005	27.63	27.81	27.40	27.43	2,777,100	-0.24(-0.87%)
Oct 04, 2005	27.75	28.22	27.67	27.67	3,324,800	-0.08(-0.29%)
Oct 03, 2005	27.84	27.91	27.70	27.75	2,837,900	-0.10(-0.36%)
Sep 30, 2005	27.63	28.03	27.56	27.85	3,438,900	+0.22(+0.80%)
Sep 29, 2005	27.97	28.06	27.45	27.63	5,205,700	-0.47(-1.67%)
Sep 28, 2005	28.06	28.40	27.85	28.10	3,178,600	-0.06(-0.21%)
Sep 27, 2005	28.47	28.52	28.06	28.16	3,513,300	-0.44(-1.54%)
Sep 26, 2005	29.06	29.21	28.50	28.60	2,491,700	-0.33(-1.14%)
Sep 23, 2005	28.70	28.97	28.30	28.93	3,167,500	+0.23(+0.80%)
Sep 22, 2005	28.27	28.91	28.10	28.70	4,636,300	+0.42(+1.49%)
Sep 21, 2005	28.72	28.72	28.23	28.28	6,216,500	-0.57(-1.98%)
Sep 20, 2005	29.14	29.21	28.65	28.85	6,223,200	-0.40(-1.37%)
Sep 19, 2005	29.46	29.52	28.90	29.25	5,650,600	-0.61(-2.04%)
Sep 16, 2005	29.25	29.89	29.11	29.86	9,768,000	+0.61(+2.09%)
Sep 15, 2005	29.05	29.44	29.04	29.25	3,711,800	+0.26(+0.90%)
Sep 14, 2005	29.10	29.27	28.95	28.99	3,985,500	-0.17(-0.58%)
Sep 13, 2005	28.90	29.21	28.70	29.16	5,454,300	+0.29(+1.00%)
Sep 12, 2005	28.67	29.13	28.57	28.87	5,764,800	+0.14(+0.49%)
Sep 09, 2005	28.39	28.78	28.33	28.73	3,556,900	+0.33(+1.16%)
Sep 08, 2005	28.28	28.42	27.96	28.40	4,443,700	+0.37(+1.32%)
Sep 07, 2005	27.90	28.06	27.66	28.03	3,215,100	+0.08(+0.29%)
Sep 06, 2005	27.86	28.03	27.68	27.95	3,414,500	+0.12(+0.43%)
Sep 02, 2005	27.90	28.14	27.72	27.83	2,866,000	+0.08(+0.29%)
Sep 01, 2005	27.70	27.91	27.54	27.75	3,207,700	-0.08(-0.29%)
Aug 31, 2005	27.55	27.85	27.40	27.83	4,215,800	+0.15(+0.54%)
Aug 30, 2005	27.70	27.77	27.47	27.68	4,148,100	-0.09(-0.32%)
Aug 29, 2005	27.78	27.92	27.72	27.77	2,971,000	-0.09(-0.32%)
Aug 26, 2005	28.00	28.03	27.81	27.86	4,274,000	-0.14(-0.50%)
Aug 25, 2005	28.27	28.30	27.92	28.00	3,832,000	-0.16(-0.57%)
Aug 24, 2005	28.37	28.63	28.12	28.16	2,607,300	-0.16(-0.56%)
Aug 23, 2005	28.69	28.94	28.30	28.32	4,114,600	-0.37(-1.29%)
Aug 22, 2005	28.83	29.11	28.55	28.69	3,213,100	+0.04(+0.14%)
Aug 19, 2005	28.30	28.91	28.22	28.65	3,210,500	+0.54(+1.92%)
Aug 18, 2005	28.30	28.42	28.04	28.11	3,930,600	-0.16(-0.57%)
Aug 17, 2005	28.23	28.80	28.20	28.27	4,157,400	-0.02(-0.07%)
Aug 16, 2005	28.52	28.73	28.25	28.29	3,404,600	-0.26(-0.91%)
Aug 15, 2005	28.39	28.63	28.15	28.55	3,654,100	+0.16(+0.56%)
Aug 12, 2005	28.60	28.61	28.09	28.39	3,085,900	-0.21(-0.73%)
Aug 11, 2005	28.49	28.60	28.17	28.60	4,619,500	+0.25(+0.88%)
Aug 10, 2005	28.21	28.65	28.05	28.35	6,989,200	+0.32(+1.14%)
Aug 09, 2005	27.31	28.25	27.18	28.03	9,366,100	+0.93(+3.43%)
Aug 08, 2005	27.19	27.43	27.01	27.10	5,214,300	+0.10(+0.37%)
Aug 05, 2005	27.45	27.50	26.97	27.00	6,146,500	-0.48(-1.75%)
Aug 04, 2005	27.41	27.60	27.41	27.48	10,793,300	+0.05(+0.18%)
Aug 03, 2005	27.95	27.97	27.43	27.43	12,649,500	-0.43(-1.54%)
Aug 02, 2005	28.01	28.25	27.74	27.86	40,195,500	-2.96(-9.60%)
Aug 01, 2005	30.62	30.97	30.11	30.82	3,844,400	+0.35(+1.15%)
Jul 29, 2005	30.66	30.97	30.44	30.47	2,357,100	-0.32(-1.04%)
Jul 28, 2005	30.50	30.95	30.32	30.79	2,909,400	+0.25(+0.82%)
Jul 27, 2005	30.32	30.60	30.14	30.54	3,647,400	+0.22(+0.73%)
Jul 26, 2005	30.00	30.51	30.00	30.32	3,002,900	+0.35(+1.17%)
Jul 25, 2005	30.60	30.61	29.84	29.97	2,866,500	-0.63(-2.06%)
Jul 22, 2005	30.68	30.93	30.48	30.60	3,013,800	-0.13(-0.42%)
Jul 21, 2005	30.86	31.07	30.66	30.73	1,869,700	-0.23(-0.74%)
Jul 20, 2005	30.64	31.08	30.44	30.96	2,509,600	+0.08(+0.26%)
Jul 19, 2005	30.08	30.93	30.04	30.88	3,627,300	+1.09(+3.66%)
Jul 18, 2005	30.07	30.10	29.78	29.79	2,550,900	-0.37(-1.23%)
Jul 15, 2005	30.28	30.28	29.98	30.16	2,093,200	-0.12(-0.40%)
Jul 14, 2005	30.24	30.37	29.97	30.28	3,740,800	+0.38(+1.27%)
Jul 13, 2005	30.00	30.11	29.81	29.90	4,856,000	-0.03(-0.10%)
Jul 12, 2005	30.00	30.19	29.83	29.93	3,093,800	-0.08(-0.27%)
Jul 11, 2005	30.23	30.24	29.90	30.01	3,343,600	-0.03(-0.10%)
Jul 08, 2005	29.49	30.12	29.40	30.04	2,869,000	+0.49(+1.66%)
Jul 07, 2005	29.58	29.59	29.02	29.55	3,245,900	-0.09(-0.30%)
Jul 06, 2005	29.50	29.85	29.39	29.64	4,228,000	+0.29(+0.99%)
Jul 05, 2005	28.92	29.63	28.82	29.35	2,590,200	+0.24(+0.82%)
Jul 01, 2005	29.31	29.50	29.01	29.11	2,993,600	-0.09(-0.31%)
Jun 30, 2005	29.50	29.64	29.13	29.20	3,944,900	-0.11(-0.38%)
Jun 29, 2005	29.83	30.00	29.31	29.31	3,887,900	-0.71(-2.37%)
Jun 28, 2005	29.95	30.08	29.81	30.02	2,621,600	+0.26(+0.87%)
Jun 27, 2005	29.81	30.04	29.59	29.76	4,955,300	-0.17(-0.57%)
Jun 24, 2005	30.67	30.70	29.93	29.93	6,499,300	-0.82(-2.67%)
Jun 23, 2005	30.90	31.18	30.64	30.75	4,534,400	-0.19(-0.61%)
Jun 22, 2005	30.75	31.01	30.52	30.94	4,466,500	+0.37(+1.21%)
Jun 21, 2005	30.73	30.91	30.43	30.57	3,026,100	-0.24(-0.78%)
Jun 20, 2005	30.71	30.98	30.62	30.81	2,540,100	-0.19(-0.61%)
Jun 17, 2005	31.25	31.29	30.87	31.00	5,187,700	+0.09(+0.29%)
Jun 16, 2005	30.68	31.05	30.51	30.91	3,368,300	+0.29(+0.95%)
Jun 15, 2005	30.28	30.74	30.06	30.62	3,779,400	+0.35(+1.16%)
Jun 14, 2005	30.33	30.64	30.22	30.27	4,179,000	-0.06(-0.20%)
Jun 13, 2005	30.32	30.37	29.86	30.33	5,232,400	-0.02(-0.07%)
Jun 10, 2005	29.35	30.45	29.34	30.35	5,530,600	+1.12(+3.83%)
Jun 09, 2005	28.91	29.33	28.91	29.23	3,779,800	+0.33(+1.14%)
Jun 08, 2005	29.43	29.44	28.88	28.90	2,652,300	-0.41(-1.40%)
Jun 07, 2005	28.93	29.88	28.77	29.31	6,312,900	+0.54(+1.88%)
Jun 06, 2005	28.53	28.87	28.42	28.77	2,849,200	+0.12(+0.42%)
Jun 03, 2005	28.77	28.85	28.57	28.65	2,692,500	-0.10(-0.35%)
Jun 02, 2005	28.90	28.99	28.74	28.75	4,534,100	-0.14(-0.48%)
Jun 01, 2005	28.99	29.13	28.83	28.89	4,232,800	-0.04(-0.14%)
May 31, 2005	29.06	29.10	28.78	28.93	2,742,500	-1032.56(-97.27%)
May 27, 2005	1058	1061	1054	1061	103,755,600	+7.13(+0.68%)
May 26, 2005	1044	1054	1041	1054	64,386,400	+5.30(+0.51%)
May 25, 2005	1045	1049	1043	1049	88,218,600	+1019.37(+3433.35%)
May 24, 2005	29.72	29.91	29.47	29.69	3,054,000	-0.18(-0.60%)
May 23, 2005	29.28	30.04	29.27	29.87	3,059,800	+0.06(+0.20%)
May 20, 2005	29.79	29.88	29.44	29.81	3,192,200	+0.11(+0.37%)
May 19, 2005	29.50	29.87	29.37	29.70	5,347,500	+0.23(+0.78%)
May 18, 2005	28.98	29.72	28.66	29.47	7,354,600	+0.55(+1.90%)
May 17, 2005	28.71	28.99	28.58	28.92	4,890,400	+0.07(+0.24%)
May 16, 2005	28.95	29.13	28.80	28.85	3,112,400	-0.06(-0.21%)
May 13, 2005	28.53	29.24	28.51	28.91	4,903,400	+0.38(+1.33%)
May 12, 2005	29.05	29.10	28.52	28.53	3,462,700	-0.50(-1.72%)
May 11, 2005	29.23	29.47	28.86	29.03	4,708,700	-0.29(-0.99%)
May 10, 2005	29.11	29.77	29.03	29.32	4,424,100	-0.08(-0.27%)
May 09, 2005	29.04	29.48	28.95	29.40	4,141,500	+0.23(+0.79%)
May 06, 2005	29.52	29.53	28.77	29.17	5,580,600	-0.07(-0.24%)
May 05, 2005	29.12	29.57	29.08	29.24	8,633,700	-0.01(-0.03%)
May 04, 2005	28.55	29.40	28.34	29.25	11,793,300	+0.60(+2.09%)
May 03, 2005	27.30	28.66	27.27	28.65	39,288,400	-2.07(-6.74%)
May 02, 2005	31.45	31.58	30.63	30.72	4,891,800	-0.59(-1.88%)
Apr 29, 2005	31.23	31.44	30.63	31.31	5,319,800	+0.37(+1.20%)
Apr 28, 2005	31.45	31.45	30.91	30.94	3,698,000	-0.53(-1.68%)
Apr 27, 2005	31.15	31.50	30.55	31.47	4,441,700	+0.05(+0.16%)
Apr 26, 2005	31.78	31.92	31.42	31.42	3,028,100	-0.62(-1.94%)
Apr 25, 2005	32.04	32.25	31.77	32.04	3,078,700	-0.21(-0.65%)
Apr 22, 2005	31.68	32.25	31.62	32.25	5,219,600	+0.35(+1.10%)
Apr 21, 2005	31.67	31.99	31.01	31.90	4,128,000	+0.64(+2.05%)
Apr 20, 2005	31.22	31.91	31.00	31.26	5,373,200	+0.10(+0.32%)
Apr 19, 2005	31.44	31.70	30.70	31.16	7,011,400	-0.28(-0.89%)
Apr 18, 2005	31.15	32.15	31.04	31.44	5,696,900	+0.11(+0.35%)
Apr 15, 2005	32.52	32.73	30.99	31.33	8,359,700	-1.42(-4.34%)
Apr 14, 2005	33.65	33.81	32.54	32.75	5,353,400	-0.89(-2.65%)
Apr 13, 2005	34.16	34.40	33.55	33.64	3,315,000	-0.80(-2.32%)
Apr 12, 2005	33.71	34.48	33.31	34.44	2,808,100	+0.57(+1.68%)
Apr 11, 2005	33.86	34.13	33.76	33.87	1,355,800	-0.02(-0.06%)
Apr 08, 2005	34.18	34.29	33.88	33.89	2,459,900	-0.36(-1.05%)
Apr 07, 2005	33.30	34.28	33.21	34.25	4,014,100	+0.96(+2.88%)
Apr 06, 2005	33.12	33.51	33.10	33.29	2,852,400	+0.14(+0.42%)
Apr 05, 2005	33.18	33.52	32.80	33.15	2,897,300	-0.07(-0.21%)
Apr 04, 2005	33.57	33.61	32.00	33.22	6,178,600	-0.23(-0.69%)

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.