Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	38.39	38.89	38.21	38.36	2,903,271	-0.13(-0.34%)
Jun 29, 2006	37.72	38.51	37.67	38.49	1,825,692	+1.03(+2.74%)
Jun 28, 2006	37.00	37.50	36.81	37.46	1,348,714	+0.63(+1.71%)
Jun 27, 2006	37.55	37.75	36.81	36.83	867,386	-0.86(-2.28%)
Jun 26, 2006	37.15	37.72	37.13	37.69	710,295	+0.46(+1.25%)
Jun 23, 2006	37.58	37.79	37.03	37.23	774,855	-0.36(-0.96%)
Jun 22, 2006	37.76	37.79	37.42	37.59	934,796	-0.14(-0.37%)
Jun 21, 2006	37.48	37.96	37.30	37.73	2,079,941	+0.35(+0.95%)
Jun 20, 2006	37.55	37.71	37.32	37.37	1,353,780	-0.22(-0.57%)
Jun 19, 2006	38.00	38.37	37.46	37.59	1,226,690	-0.49(-1.29%)
Jun 16, 2006	38.36	38.65	38.07	38.08	1,176,869	-0.22(-0.56%)
Jun 15, 2006	37.58	38.42	37.51	38.30	1,747,366	+0.90(+2.41%)
Jun 14, 2006	37.16	37.69	36.83	37.39	1,403,538	+0.12(+0.33%)
Jun 13, 2006	37.94	38.11	37.13	37.27	1,583,134	-0.57(-1.50%)
Jun 12, 2006	38.67	38.67	37.83	37.84	1,315,180	-0.67(-1.73%)
Jun 09, 2006	38.83	38.99	38.46	38.50	1,025,021	-0.21(-0.56%)
Jun 08, 2006	38.69	38.84	38.03	38.72	1,514,227	-0.01(-0.04%)
Jun 07, 2006	38.61	39.19	38.52	38.73	1,390,109	+0.06(+0.16%)
Jun 06, 2006	39.02	39.05	38.34	38.67	1,566,749	-0.21(-0.53%)
Jun 05, 2006	39.64	39.82	38.87	38.88	1,188,046	-0.97(-2.44%)
Jun 02, 2006	39.78	39.94	39.41	39.85	1,222,265	+0.33(+0.83%)
Jun 01, 2006	38.79	39.54	38.66	39.52	1,059,711	+0.74(+1.90%)
May 31, 2006	38.25	38.79	38.25	38.79	1,567,374	+0.55(+1.43%)
May 30, 2006	39.13	39.19	38.23	38.24	1,109,601	-1.05(-2.68%)
May 26, 2006	39.27	39.45	38.80	39.30	1,039,574	+0.17(+0.44%)
May 25, 2006	39.24	39.36	38.92	39.12	1,027,868	+0.15(+0.37%)
May 24, 2006	39.04	39.63	38.75	38.98	1,624,175	-0.06(-0.16%)
May 23, 2006	39.38	39.66	39.00	39.04	1,498,481	-0.16(-0.41%)
May 22, 2006	38.93	39.43	38.77	39.20	1,495,729	-0.01(-0.02%)
May 19, 2006	38.74	39.51	38.56	39.21	2,188,473	+0.80(+2.10%)
May 18, 2006	38.77	39.00	38.40	38.40	1,431,359	-0.23(-0.59%)
May 17, 2006	39.38	39.41	38.59	38.63	2,064,068	-0.91(-2.30%)
May 16, 2006	40.09	40.19	39.50	39.54	1,627,064	-0.52(-1.30%)
May 15, 2006	39.75	40.44	39.72	40.06	1,927,672	+0.26(+0.64%)
May 12, 2006	40.10	40.21	39.75	39.80	1,581,195	-0.26(-0.64%)
May 11, 2006	40.77	40.79	39.94	40.06	1,806,793	-0.59(-1.45%)
May 10, 2006	40.96	41.15	40.30	40.65	2,260,323	-0.55(-1.33%)
May 09, 2006	41.31	41.45	41.18	41.20	872,168	-0.24(-0.59%)
May 08, 2006	41.51	41.92	41.34	41.44	1,264,529	+0.01(+0.03%)
May 05, 2006	41.10	41.55	40.90	41.43	994,666	+0.55(+1.34%)
May 04, 2006	40.64	41.07	40.54	40.88	910,217	+0.40(+0.99%)
May 03, 2006	40.58	40.62	40.24	40.47	1,333,784	-0.04(-0.10%)
May 02, 2006	40.32	40.61	40.13	40.52	1,384,053	+0.14(+0.34%)
May 01, 2006	40.79	41.13	40.26	40.38	1,598,664	-0.47(-1.15%)
Apr 28, 2006	41.11	41.30	40.48	40.85	2,017,862	-0.34(-0.83%)
Apr 27, 2006	40.50	41.34	40.41	41.19	2,275,604	+0.56(+1.38%)
Apr 26, 2006	40.65	41.03	40.49	40.63	2,483,669	+0.37(+0.91%)
Apr 25, 2006	40.16	40.48	39.82	40.26	1,596,839	+0.16(+0.40%)
Apr 24, 2006	39.82	40.16	39.72	40.10	2,008,246	+0.12(+0.29%)
Apr 21, 2006	40.00	40.07	39.71	39.98	1,830,465	+0.19(+0.49%)
Apr 20, 2006	39.76	39.91	39.40	39.79	2,203,072	-0.05(-0.12%)
Apr 19, 2006	39.45	40.07	39.36	39.84	2,594,770	+0.12(+0.30%)
Apr 18, 2006	36.60	40.00	38.10	39.72	7,023,643	+3.12(+8.53%)
Apr 17, 2006	36.63	36.71	36.14	36.60	2,028,807	+0.01(+0.04%)
Apr 13, 2006	36.31	36.62	36.08	36.58	1,011,816	+0.32(+0.88%)
Apr 12, 2006	36.52	36.62	36.19	36.26	1,391,892	-0.26(-0.70%)
Apr 11, 2006	36.62	36.83	36.47	36.52	2,161,422	-0.10(-0.28%)
Apr 10, 2006	36.23	36.72	36.23	36.62	1,375,548	+0.35(+0.96%)
Apr 07, 2006	36.69	36.69	35.95	36.28	1,438,831	-0.17(-0.48%)
Apr 06, 2006	36.49	36.61	36.28	36.45	670,419	-0.09(-0.25%)
Apr 05, 2006	36.19	36.68	36.19	36.54	941,194	+0.26(+0.73%)
Apr 04, 2006	35.88	36.33	35.74	36.28	1,877,644	+0.01(+0.02%)
Apr 03, 2006	36.44	36.73	36.22	36.27	1,392,116	-0.15(-0.40%)
Mar 31, 2006	36.59	36.65	36.11	36.42	1,656,762	-0.09(-0.25%)
Mar 30, 2006	36.47	36.69	36.37	36.51	1,107,506	-0.03(-0.08%)
Mar 29, 2006	36.65	36.67	36.06	36.53	2,073,349	-0.05(-0.13%)
Mar 28, 2006	36.66	37.18	36.54	36.58	1,432,681	-0.22(-0.60%)
Mar 27, 2006	36.96	36.96	36.49	36.81	1,268,133	-0.08(-0.23%)
Mar 24, 2006	36.82	36.97	36.53	36.89	782,978	+0.13(+0.36%)
Mar 23, 2006	37.00	37.00	36.46	36.76	925,244	-0.22(-0.60%)
Mar 22, 2006	36.96	37.10	36.62	36.98	813,084	-0.02(-0.06%)
Mar 21, 2006	37.11	37.33	36.91	37.00	1,130,881	-0.01(-0.04%)
Mar 20, 2006	37.25	37.25	36.78	37.01	791,124	-0.09(-0.24%)
Mar 17, 2006	37.16	37.19	36.90	37.10	1,566,662	+0.24(+0.64%)
Mar 16, 2006	37.18	37.31	36.83	36.87	1,052,434	-0.19(-0.51%)
Mar 15, 2006	37.25	37.35	36.78	37.05	809,150	-0.26(-0.71%)
Mar 14, 2006	36.86	37.45	36.51	37.32	1,332,559	+0.38(+1.03%)
Mar 13, 2006	36.85	37.35	36.76	36.94	567,719	+0.06(+0.15%)
Mar 10, 2006	36.53	37.42	36.49	36.88	1,487,049	+0.42(+1.16%)
Mar 09, 2006	36.76	37.01	36.44	36.46	1,143,599	-0.21(-0.59%)
Mar 08, 2006	36.85	36.95	36.37	36.67	1,094,243	-0.17(-0.47%)
Mar 07, 2006	36.49	36.92	36.45	36.85	1,365,359	+0.22(+0.61%)
Mar 06, 2006	36.73	36.92	36.45	36.62	735,169	-0.17(-0.45%)
Mar 03, 2006	36.84	37.15	36.67	36.79	1,594,531	-0.18(-0.49%)
Mar 02, 2006	36.78	37.05	36.33	36.97	1,270,822	+0.01(+0.04%)
Mar 01, 2006	36.64	36.96	36.50	36.96	1,333,835	+0.39(+1.06%)
Feb 28, 2006	36.94	36.89	36.37	36.57	1,840,288	-0.37(-1.00%)
Feb 27, 2006	37.05	37.16	36.76	36.94	909,243	+0.10(+0.26%)
Feb 24, 2006	37.21	37.21	36.81	36.84	1,131,175	-0.21(-0.58%)
Feb 23, 2006	37.15	37.46	36.96	37.05	1,039,602	-0.27(-0.72%)
Feb 22, 2006	36.17	37.53	36.14	37.33	1,927,721	+1.28(+3.56%)
Feb 21, 2006	36.24	36.35	35.92	36.04	1,774,864	-0.23(-0.63%)
Feb 17, 2006	36.63	36.69	36.24	36.27	1,562,285	-0.32(-0.87%)
Feb 16, 2006	36.24	36.60	36.12	36.59	1,421,168	+0.39(+1.07%)
Feb 15, 2006	36.26	36.50	35.88	36.20	2,335,973	-0.19(-0.51%)
Feb 14, 2006	36.34	36.76	36.10	36.39	1,721,744	+0.05(+0.13%)
Feb 13, 2006	36.56	36.65	36.10	36.34	1,194,050	-0.37(-1.02%)
Feb 10, 2006	36.34	36.75	36.18	36.72	1,586,648	+0.36(+0.99%)
Feb 09, 2006	36.66	36.92	36.35	36.35	1,736,963	-0.14(-0.38%)
Feb 08, 2006	35.85	36.55	35.81	36.49	2,274,424	+0.60(+1.66%)
Feb 07, 2006	36.08	36.29	35.85	35.90	1,849,998	-0.23(-0.63%)
Feb 06, 2006	35.88	36.27	35.79	36.13	1,304,334	+0.22(+0.62%)
Feb 03, 2006	35.53	36.15	35.45	35.90	1,183,561	+0.19(+0.52%)
Feb 02, 2006	35.93	36.07	35.62	35.72	1,466,471	-0.32(-0.89%)
Feb 01, 2006	36.00	36.16	35.89	36.04	1,830,647	-0.18(-0.50%)
Jan 31, 2006	36.26	36.62	36.14	36.22	2,126,224	-0.07(-0.19%)
Jan 30, 2006	36.12	36.69	35.99	36.29	1,874,673	+0.26(+0.73%)
Jan 27, 2006	36.05	36.47	35.99	36.02	1,734,423	+0.03(+0.08%)
Jan 26, 2006	34.90	36.07	35.00	35.99	3,047,201	+1.09(+3.12%)
Jan 25, 2006	34.77	35.09	34.56	34.90	1,775,825	+0.46(+1.33%)
Jan 24, 2006	34.55	34.77	34.32	34.45	1,717,762	+0.12(+0.36%)
Jan 23, 2006	34.22	34.60	34.11	34.32	1,481,375	+0.04(+0.12%)
Jan 20, 2006	34.54	34.56	34.07	34.28	3,965,278	-0.12(-0.36%)
Jan 19, 2006	35.38	35.61	34.37	34.41	4,425,615	-1.06(-2.99%)
Jan 18, 2006	35.47	36.13	35.20	35.47	3,702,396	-0.98(-2.68%)
Jan 17, 2006	36.21	36.46	36.01	36.44	1,626,456	+0.06(+0.17%)
Jan 13, 2006	36.40	36.69	36.17	36.38	912,899	+0.15(+0.42%)
Jan 12, 2006	36.43	36.53	36.19	36.23	1,797,003	-0.33(-0.91%)
Jan 11, 2006	36.46	36.62	36.24	36.56	2,189,544	+0.26(+0.71%)
Jan 10, 2006	36.46	36.56	36.05	36.31	1,706,122	-0.25(-0.68%)
Jan 09, 2006	36.60	36.79	36.48	36.56	1,913,232	-0.17(-0.47%)
Jan 06, 2006	36.29	36.85	36.14	36.73	1,300,727	+0.44(+1.22%)
Jan 05, 2006	36.31	36.33	36.08	36.29	1,274,022	+0.05(+0.13%)
Jan 04, 2006	36.24	36.61	35.92	36.24	1,373,948	-0.05(-0.13%)
Jan 03, 2006	36.04	36.39	35.17	36.29	2,482,516	+0.34(+0.95%)
Dec 30, 2005	35.88	36.07	35.66	35.95	650,695	-0.12(-0.33%)
Dec 29, 2005	36.25	36.36	35.95	36.06	802,187	-0.13(-0.36%)
Dec 28, 2005	36.87	36.87	36.15	36.19	1,400,264	-0.50(-1.36%)
Dec 27, 2005	37.33	37.35	36.69	36.69	1,041,296	-0.40(-1.08%)
Dec 23, 2005	36.94	37.30	36.93	37.10	1,260,405	+0.26(+0.72%)
Dec 22, 2005	37.17	37.17	36.75	36.83	2,183,248	-0.20(-0.54%)
Dec 21, 2005	37.29	37.37	36.96	37.03	2,115,610	-0.15(-0.39%)
Dec 20, 2005	37.28	37.39	37.12	37.18	1,560,390	-0.08(-0.20%)
Dec 19, 2005	37.56	37.58	37.22	37.26	2,510,110	-0.33(-0.87%)
Dec 16, 2005	38.09	38.14	37.42	37.58	1,910,650	-0.24(-0.62%)
Dec 15, 2005	38.03	38.15	37.62	37.82	1,395,757	-0.21(-0.57%)
Dec 14, 2005	37.73	38.11	37.53	38.03	981,854	+0.21(+0.55%)
Dec 13, 2005	37.46	38.01	37.35	37.83	1,371,059	+0.48(+1.28%)
Dec 12, 2005	37.46	37.54	37.14	37.35	792,626	+0.00(+0.00%)
Dec 09, 2005	36.62	37.72	36.50	37.35	1,503,890	+0.78(+2.14%)
Dec 08, 2005	36.74	36.79	36.31	36.56	1,030,896	+0.00(+0.00%)
Dec 07, 2005	36.82	36.82	36.36	36.56	1,093,296	-0.19(-0.53%)
Dec 06, 2005	36.74	37.21	36.62	36.76	1,278,954	+0.12(+0.32%)
Dec 05, 2005	36.97	37.04	36.62	36.64	1,233,414	-0.46(-1.23%)
Dec 02, 2005	36.83	37.12	36.59	37.10	887,552	+0.28(+0.75%)
Dec 01, 2005	36.57	37.13	36.49	36.82	916,734	+0.27(+0.74%)
Nov 30, 2005	36.49	36.91	36.44	36.55	2,041,661	-0.03(-0.09%)
Nov 29, 2005	36.69	36.87	36.49	36.58	1,411,408	+0.19(+0.51%)
Nov 28, 2005	35.90	36.65	35.90	36.40	1,399,937	+0.05(+0.13%)
Nov 25, 2005	36.37	36.40	36.13	36.35	356,458	+0.10(+0.29%)
Nov 23, 2005	35.86	36.54	35.83	36.24	1,021,930	+0.38(+1.06%)
Nov 22, 2005	35.95	36.06	35.65	35.86	1,800,075	-0.23(-0.63%)
Nov 21, 2005	35.85	36.31	35.83	36.09	973,830	+0.04(+0.12%)
Nov 18, 2005	36.51	36.51	35.71	36.05	1,677,629	+0.15(+0.43%)
Nov 17, 2005	35.07	36.06	35.05	35.90	1,601,723	+0.13(+0.37%)
Nov 16, 2005	36.18	36.19	35.65	35.76	1,420,095	-0.31(-0.85%)
Nov 15, 2005	36.33	36.42	35.88	36.07	1,622,429	-0.35(-0.95%)
Nov 14, 2005	36.83	36.84	36.34	36.42	1,912,981	-0.59(-1.59%)
Nov 11, 2005	37.13	37.13	36.90	37.01	1,299,924	+0.06(+0.17%)
Nov 10, 2005	36.58	37.01	36.38	36.94	2,062,912	+0.44(+1.20%)
Nov 09, 2005	36.07	36.85	35.97	36.51	1,740,867	+0.43(+1.19%)
Nov 08, 2005	36.31	36.35	35.97	36.08	1,755,064	+0.01(+0.04%)
Nov 07, 2005	35.61	36.49	35.43	36.06	2,503,145	+0.58(+1.64%)
Nov 04, 2005	35.56	35.68	35.17	35.48	1,913,584	+0.17(+0.47%)
Nov 03, 2005	36.42	36.45	34.99	35.31	4,515,840	-1.02(-2.81%)
Nov 02, 2005	36.44	36.87	35.85	36.33	2,644,856	-0.01(-0.04%)
Nov 01, 2005	36.61	36.69	36.33	36.35	2,527,041	-0.83(-2.24%)
Oct 31, 2005	37.11	37.64	36.96	37.18	2,607,429	+0.28(+0.75%)
Oct 28, 2005	36.45	37.02	36.38	36.90	1,864,728	+0.62(+1.70%)
Oct 27, 2005	36.28	36.76	36.15	36.29	1,294,509	-0.03(-0.10%)
Oct 26, 2005	36.21	36.71	36.14	36.32	929,962	+0.06(+0.17%)
Oct 25, 2005	36.49	36.62	35.95	36.26	1,231,357	-0.31(-0.83%)
Oct 24, 2005	36.21	36.78	36.15	36.56	1,466,777	+0.41(+1.13%)
Oct 21, 2005	36.55	36.87	35.97	36.15	2,341,862	+0.01(+0.04%)
Oct 20, 2005	36.24	36.74	35.74	36.14	2,066,144	-0.20(-0.55%)
Oct 19, 2005	35.46	36.37	34.26	36.34	2,431,327	+1.10(+3.11%)
Oct 18, 2005	34.86	35.83	34.86	35.24	2,427,497	+0.30(+0.85%)
Oct 17, 2005	34.56	35.11	34.41	34.95	1,249,675	+0.30(+0.86%)
Oct 14, 2005	34.29	34.94	34.17	34.65	887,344	+0.60(+1.77%)
Oct 13, 2005	33.57	34.13	33.57	34.04	1,488,385	+0.38(+1.13%)
Oct 12, 2005	33.91	34.44	33.57	33.66	1,659,378	-0.34(-1.00%)
Oct 11, 2005	34.34	34.64	33.99	34.00	1,617,669	-0.38(-1.11%)
Oct 10, 2005	34.36	34.63	34.13	34.38	2,026,796	+0.02(+0.06%)
Oct 07, 2005	34.71	34.72	34.07	34.36	2,713,021	-0.24(-0.70%)
Oct 06, 2005	34.75	35.42	34.36	34.61	2,527,878	-0.17(-0.50%)
Oct 05, 2005	35.11	35.43	34.78	34.78	857,337	-0.37(-1.05%)
Oct 04, 2005	35.47	35.83	35.15	35.15	1,930,692	-0.30(-0.84%)
Oct 03, 2005	35.13	35.57	34.99	35.45	1,732,335	+0.38(+1.09%)
Sep 30, 2005	34.85	35.16	34.55	35.06	1,381,841	+0.24(+0.68%)
Sep 29, 2005	33.85	34.84	33.68	34.83	1,351,933	+0.94(+2.76%)
Sep 28, 2005	34.41	34.46	33.67	33.89	891,963	-0.32(-0.93%)
Sep 27, 2005	34.02	34.38	33.88	34.21	1,471,534	+0.12(+0.37%)
Sep 26, 2005	33.99	34.21	33.89	34.09	1,619,478	+0.19(+0.57%)
Sep 23, 2005	33.89	34.16	33.21	33.89	1,078,832	+0.44(+1.33%)
Sep 22, 2005	33.45	33.50	33.02	33.45	1,111,013	+0.10(+0.31%)
Sep 21, 2005	33.56	33.64	33.14	33.34	1,636,394	-0.49(-1.46%)
Sep 20, 2005	34.16	34.93	33.68	33.84	2,275,072	-0.40(-1.17%)
Sep 19, 2005	34.24	34.40	34.05	34.24	1,175,403	+0.00(+0.00%)
Sep 16, 2005	34.04	34.53	33.66	34.24	4,260,393	+0.58(+1.71%)
Sep 15, 2005	33.72	33.97	33.52	33.66	1,508,083	-0.19(-0.57%)
Sep 14, 2005	33.95	34.03	33.73	33.86	757,581	-0.04(-0.12%)
Sep 13, 2005	34.57	34.57	33.90	33.90	1,166,058	-0.60(-1.73%)
Sep 12, 2005	34.66	34.96	34.34	34.50	1,017,350	-0.12(-0.36%)
Sep 09, 2005	34.50	34.69	34.40	34.62	917,293	+0.06(+0.18%)
Sep 08, 2005	34.74	34.92	34.44	34.56	1,076,196	-0.23(-0.66%)
Sep 07, 2005	35.24	35.24	34.72	34.79	1,170,023	-0.61(-1.72%)
Sep 06, 2005	34.84	35.48	34.79	35.40	1,235,861	+0.59(+1.69%)
Sep 02, 2005	35.03	35.20	34.79	34.81	1,090,970	-0.30(-0.85%)
Sep 01, 2005	34.45	35.24	34.34	35.11	1,354,404	+0.53(+1.54%)
Aug 31, 2005	34.47	34.58	33.93	34.57	1,789,786	+0.22(+0.63%)
Aug 30, 2005	34.72	34.72	34.18	34.36	930,320	-0.45(-1.30%)
Aug 29, 2005	34.58	34.85	34.13	34.81	889,987	+0.19(+0.54%)
Aug 26, 2005	35.04	35.13	34.39	34.62	1,549,984	-0.54(-1.54%)
Aug 25, 2005	34.79	35.22	34.79	35.16	1,801,730	+0.32(+0.92%)
Aug 24, 2005	35.02	35.28	34.81	34.84	1,838,852	-0.16(-0.46%)
Aug 23, 2005	35.31	35.33	34.96	35.00	944,060	-0.24(-0.69%)
Aug 22, 2005	35.19	35.57	35.06	35.24	1,100,752	+0.22(+0.63%)
Aug 19, 2005	34.76	35.11	34.58	35.02	1,628,478	+0.49(+1.43%)
Aug 18, 2005	34.41	34.75	34.28	34.53	1,298,548	+0.10(+0.30%)
Aug 17, 2005	34.06	34.48	33.93	34.43	1,433,907	+0.35(+1.02%)
Aug 16, 2005	34.75	34.75	34.04	34.08	1,143,968	-0.65(-1.88%)
Aug 15, 2005	34.70	34.84	34.35	34.73	1,148,248	+0.06(+0.18%)
Aug 12, 2005	34.72	34.82	34.28	34.67	1,242,223	+0.00(+0.00%)
Aug 11, 2005	34.37	34.68	34.27	34.67	973,358	+0.30(+0.87%)
Aug 10, 2005	34.68	34.90	34.29	34.37	1,384,357	-0.01(-0.04%)
Aug 09, 2005	34.37	34.68	34.30	34.38	925,486	+0.12(+0.34%)
Aug 08, 2005	34.34	34.47	34.19	34.27	951,605	+0.07(+0.20%)
Aug 05, 2005	34.54	34.65	34.06	34.20	1,111,098	-0.37(-1.06%)
Aug 04, 2005	34.75	34.81	34.47	34.56	1,922,323	-0.30(-0.86%)
Aug 03, 2005	35.06	35.10	34.77	34.86	1,123,210	-0.21(-0.59%)
Aug 02, 2005	35.20	35.36	35.05	35.07	951,199	-0.04(-0.12%)
Aug 01, 2005	35.41	35.45	34.93	35.11	922,388	-0.12(-0.35%)
Jul 29, 2005	35.49	35.61	35.13	35.24	1,340,828	-0.27(-0.76%)
Jul 28, 2005	35.36	35.70	35.27	35.51	1,025,247	+0.29(+0.83%)
Jul 27, 2005	35.34	35.44	35.03	35.22	993,975	-0.12(-0.35%)
Jul 26, 2005	35.20	35.48	35.07	35.34	1,186,767	+0.13(+0.37%)
Jul 25, 2005	35.58	35.58	35.19	35.21	1,807,810	-0.31(-0.88%)
Jul 22, 2005	35.19	35.76	34.93	35.52	2,816,161	+0.68(+1.95%)
Jul 21, 2005	34.93	35.06	34.70	34.84	1,764,808	-0.12(-0.36%)
Jul 20, 2005	34.49	35.08	34.25	34.97	2,601,650	+0.83(+2.44%)
Jul 19, 2005	33.99	34.27	33.78	34.13	1,066,370	+0.13(+0.39%)
Jul 18, 2005	33.76	34.13	33.76	34.00	1,057,292	+0.05(+0.14%)
Jul 15, 2005	33.77	34.02	33.48	33.95	2,002,621	+0.20(+0.60%)
Jul 14, 2005	33.82	34.09	33.54	33.75	3,141,854	-0.11(-0.33%)
Jul 13, 2005	33.38	33.98	33.34	33.86	2,276,316	+0.49(+1.45%)
Jul 12, 2005	32.90	33.52	32.84	33.38	1,411,605	+0.44(+1.33%)
Jul 11, 2005	32.75	32.94	32.45	32.94	1,207,848	+0.45(+1.39%)
Jul 08, 2005	32.07	32.61	32.00	32.49	1,316,757	+0.44(+1.39%)
Jul 07, 2005	31.91	32.25	31.77	32.05	1,391,532	-0.22(-0.69%)
Jul 06, 2005	32.57	32.78	32.23	32.27	1,123,169	-0.33(-1.02%)
Jul 05, 2005	31.98	32.62	31.84	32.60	1,441,062	+0.58(+1.82%)

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.