Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.78	13.85	13.55	13.60	44,673,444	-0.15(-1.11%)
Mar 30, 2006	13.78	13.88	13.76	13.76	42,717,936	-0.02(-0.16%)
Mar 29, 2006	13.88	13.95	13.71	13.78	48,209,624	-0.06(-0.43%)
Mar 28, 2006	14.04	14.09	13.81	13.84	44,528,532	-0.25(-1.78%)
Mar 27, 2006	14.19	14.20	14.02	14.09	39,031,164	-0.11(-0.81%)
Mar 24, 2006	14.32	14.32	14.11	14.20	32,694,548	-0.08(-0.54%)
Mar 23, 2006	14.41	14.45	14.17	14.28	33,155,670	-0.13(-0.91%)
Mar 22, 2006	14.38	14.48	14.32	14.41	41,421,960	+0.05(+0.34%)
Mar 21, 2006	14.46	14.48	14.27	14.36	46,747,300	-0.09(-0.60%)
Mar 20, 2006	14.40	14.52	14.36	14.45	33,404,642	+0.04(+0.30%)
Mar 17, 2006	14.30	14.45	14.24	14.40	58,854,072	+0.19(+1.31%)
Mar 16, 2006	14.15	14.27	14.12	14.22	41,787,816	+0.05(+0.39%)
Mar 15, 2006	14.17	14.21	14.11	14.16	33,697,584	-0.01(-0.08%)
Mar 14, 2006	14.14	14.19	14.07	14.18	43,061,444	+0.00(+0.00%)
Mar 13, 2006	14.19	14.21	14.12	14.18	46,876,824	-0.06(-0.42%)
Mar 10, 2006	14.38	14.40	14.14	14.24	41,689,436	-0.06(-0.42%)
Mar 09, 2006	14.33	14.41	14.26	14.30	34,360,592	+0.01(+0.08%)
Mar 08, 2006	14.25	14.32	14.19	14.28	47,239,380	-0.01(-0.08%)
Mar 07, 2006	14.21	14.34	14.09	14.30	41,856,884	+0.11(+0.77%)
Mar 06, 2006	14.28	14.41	14.16	14.19	33,615,876	-0.19(-1.33%)
Mar 03, 2006	14.13	14.44	14.13	14.38	52,519,836	+0.15(+1.07%)
Mar 02, 2006	14.25	14.34	14.14	14.22	36,580,096	-0.11(-0.76%)
Mar 01, 2006	14.25	14.36	14.09	14.33	49,298,216	+0.04(+0.27%)
Feb 28, 2006	14.52	14.52	14.27	14.30	54,300,932	-0.22(-1.54%)
Feb 27, 2006	14.41	14.60	14.39	14.52	57,048,608	+0.13(+0.87%)
Feb 24, 2006	14.25	14.45	14.24	14.39	35,272,212	+0.13(+0.88%)
Feb 23, 2006	14.31	14.38	14.21	14.27	40,093,376	-0.03(-0.19%)
Feb 22, 2006	14.02	14.33	14.02	14.30	53,427,788	+0.30(+2.14%)
Feb 21, 2006	14.03	14.13	13.97	14.00	38,299,268	-0.10(-0.70%)
Feb 17, 2006	14.08	14.09	13.89	14.09	45,893,572	+0.01(+0.04%)
Feb 16, 2006	13.97	14.12	13.85	14.09	41,446,144	+0.11(+0.78%)
Feb 15, 2006	13.90	14.00	13.77	13.98	51,338,728	+0.06(+0.43%)
Feb 14, 2006	13.94	14.00	13.89	13.92	57,887,492	-0.04(-0.31%)
Feb 13, 2006	13.86	14.01	13.75	13.96	45,647,348	-0.05(-0.39%)
Feb 10, 2006	14.19	14.24	13.84	14.02	105,998,368	-0.36(-2.51%)
Feb 09, 2006	14.39	14.65	14.32	14.38	84,871,424	-0.02(-0.11%)
Feb 08, 2006	14.00	14.41	13.97	14.39	113,639,392	+0.65(+4.73%)
Feb 07, 2006	13.67	14.03	13.67	13.74	52,644,048	+0.05(+0.36%)
Feb 06, 2006	13.76	13.82	13.62	13.70	39,890,384	-0.10(-0.75%)
Feb 03, 2006	14.07	14.07	13.79	13.80	50,385,704	-0.27(-1.94%)
Feb 02, 2006	14.25	14.26	13.95	14.07	45,216,092	-0.15(-1.04%)
Feb 01, 2006	14.06	14.26	14.02	14.22	51,988,728	+0.20(+1.44%)
Jan 31, 2006	14.20	14.23	13.92	14.02	57,460,812	-0.14(-1.00%)
Jan 30, 2006	14.27	14.38	14.06	14.16	60,147,664	-0.03(-0.19%)
Jan 27, 2006	13.88	14.24	13.84	14.19	111,779,880	+0.51(+3.75%)
Jan 26, 2006	13.62	13.83	13.53	13.67	75,572,424	+0.12(+0.89%)
Jan 25, 2006	13.49	13.58	13.26	13.55	48,309,468	+0.13(+0.98%)
Jan 24, 2006	13.65	13.66	13.37	13.42	53,484,580	-0.16(-1.20%)
Jan 23, 2006	13.54	13.64	13.51	13.59	52,797,388	+0.10(+0.73%)
Jan 20, 2006	13.63	13.68	13.44	13.49	94,658,664	-0.14(-1.04%)
Jan 19, 2006	13.60	13.71	13.44	13.63	105,551,904	+0.53(+4.04%)
Jan 18, 2006	13.18	13.23	13.02	13.10	61,448,036	-0.15(-1.15%)
Jan 17, 2006	13.38	13.39	13.14	13.25	58,905,368	-0.21(-1.58%)
Jan 13, 2006	13.48	13.53	13.34	13.47	38,419,452	+0.05(+0.37%)
Jan 12, 2006	13.52	13.56	13.36	13.42	49,501,936	-0.09(-0.69%)
Jan 11, 2006	13.43	13.55	13.40	13.51	52,090,956	+0.17(+1.27%)
Jan 10, 2006	13.50	13.50	13.27	13.34	52,449,300	-0.22(-1.65%)
Jan 09, 2006	13.64	13.64	13.38	13.56	51,443,152	+0.00(+0.00%)
Jan 06, 2006	13.42	13.62	13.44	13.56	52,256,572	+0.15(+1.10%)
Jan 05, 2006	13.40	13.51	13.34	13.42	78,045,296	+0.02(+0.12%)
Jan 04, 2006	13.08	13.41	13.07	13.40	80,557,000	+0.42(+3.24%)
Jan 03, 2006	12.91	13.06	12.88	12.98	69,708,464	+0.25(+1.97%)
Dec 30, 2005	12.81	12.81	12.67	12.73	59,547,308	-0.07(-0.55%)
Dec 29, 2005	12.88	12.90	12.79	12.80	45,464,148	-0.08(-0.64%)
Dec 28, 2005	12.92	13.00	12.85	12.88	46,980,700	-0.02(-0.13%)
Dec 27, 2005	13.08	13.10	12.90	12.90	45,728,140	-0.18(-1.38%)
Dec 23, 2005	13.10	13.13	13.03	13.08	39,598,176	-0.05(-0.42%)
Dec 22, 2005	13.12	13.18	13.01	13.13	46,136,136	+0.01(+0.08%)
Dec 21, 2005	13.12	13.35	13.07	13.12	64,675,336	+0.02(+0.17%)
Dec 20, 2005	13.27	13.26	13.02	13.10	88,723,632	-0.17(-1.32%)
Dec 19, 2005	12.33	13.76	13.19	13.27	262,355,696	+0.95(+7.71%)
Dec 16, 2005	12.44	12.52	12.30	12.33	130,039,152	-0.11(-0.92%)
Dec 15, 2005	12.47	12.60	12.28	12.44	77,682,920	-0.03(-0.26%)
Dec 14, 2005	12.18	12.56	12.17	12.47	121,378,792	+0.29(+2.42%)
Dec 13, 2005	11.51	12.22	11.51	12.18	165,318,512	+0.75(+6.54%)
Dec 12, 2005	11.26	11.45	11.06	11.43	105,454,072	+0.19(+1.65%)
Dec 09, 2005	11.46	11.49	11.23	11.24	77,675,952	-0.21(-1.81%)
Dec 08, 2005	11.52	11.53	11.41	11.45	54,880,220	-0.07(-0.57%)
Dec 07, 2005	11.57	11.61	11.46	11.52	62,925,020	-0.02(-0.19%)
Dec 06, 2005	11.69	11.69	11.52	11.54	62,086,864	-0.11(-0.98%)
Dec 05, 2005	11.62	11.68	11.58	11.65	54,145,576	+0.03(+0.23%)
Dec 02, 2005	11.66	11.69	11.59	11.63	39,897,896	-0.04(-0.37%)
Dec 01, 2005	11.61	11.70	11.57	11.67	55,532,056	+0.10(+0.85%)
Nov 30, 2005	11.74	11.77	11.56	11.57	64,905,256	-0.15(-1.26%)
Nov 29, 2005	11.78	11.89	11.71	11.72	61,229,292	-0.07(-0.56%)
Nov 28, 2005	11.90	11.93	11.75	11.78	44,105,148	-0.04(-0.37%)
Nov 25, 2005	11.84	12.00	11.81	11.83	21,208,650	+0.02(+0.14%)
Nov 23, 2005	11.68	11.89	11.66	11.81	46,426,512	+0.14(+1.22%)
Nov 22, 2005	11.84	11.84	11.63	11.67	55,254,684	-0.20(-1.66%)
Nov 21, 2005	11.86	11.87	11.70	11.87	47,106,008	+0.08(+0.65%)
Nov 18, 2005	11.84	11.90	11.65	11.79	60,212,520	+0.14(+1.17%)
Nov 17, 2005	11.71	11.74	11.56	11.65	58,386,352	-0.01(-0.09%)
Nov 16, 2005	11.95	11.98	11.60	11.66	72,922,024	-0.28(-2.38%)
Nov 15, 2005	12.14	12.06	11.84	11.95	65,742,860	-0.20(-1.62%)
Nov 14, 2005	12.32	12.34	12.06	12.14	60,118,720	-0.10(-0.80%)
Nov 11, 2005	12.20	12.27	12.02	12.24	43,856,176	+0.12(+0.99%)
Nov 10, 2005	12.10	12.17	11.94	12.12	44,597,964	+0.03(+0.23%)
Nov 09, 2005	11.96	12.15	11.85	12.10	50,533,184	+0.14(+1.14%)
Nov 08, 2005	12.13	12.14	11.94	11.96	41,482,968	-0.20(-1.62%)
Nov 07, 2005	12.15	12.22	12.01	12.16	60,795,288	+0.01(+0.04%)
Nov 04, 2005	12.05	12.17	11.98	12.15	87,062,352	+0.21(+1.78%)
Nov 03, 2005	11.84	12.14	11.81	11.94	108,117,472	+0.15(+1.25%)
Nov 02, 2005	11.74	11.83	11.72	11.79	69,778,088	+0.03(+0.23%)
Nov 01, 2005	11.87	11.92	11.69	11.76	63,216,676	-0.10(-0.87%)
Oct 31, 2005	11.90	11.97	11.76	11.87	88,526,872	+0.13(+1.12%)
Oct 28, 2005	11.55	11.75	11.52	11.74	70,877,304	+0.22(+1.90%)
Oct 27, 2005	11.50	11.59	11.47	11.52	55,499,812	+0.02(+0.19%)
Oct 26, 2005	11.63	11.63	11.48	11.50	86,014,248	-0.08(-0.66%)
Oct 25, 2005	11.56	11.64	11.49	11.57	76,070,552	+0.06(+0.52%)
Oct 24, 2005	11.63	11.65	11.42	11.51	98,126,696	-0.09(-0.75%)
Oct 21, 2005	12.06	12.06	11.30	11.60	182,739,792	-0.35(-2.97%)
Oct 20, 2005	12.23	12.33	11.95	11.95	214,401,456	-1.13(-8.64%)
Oct 19, 2005	13.14	13.17	12.87	13.08	54,167,744	-0.09(-0.66%)
Oct 18, 2005	13.18	13.26	13.13	13.17	32,579,130	+0.01(+0.04%)
Oct 17, 2005	13.30	13.32	13.09	13.17	53,997,180	-0.11(-0.82%)
Oct 14, 2005	13.38	13.47	13.18	13.27	41,937,860	-0.10(-0.74%)
Oct 13, 2005	13.54	13.57	13.32	13.37	43,530,440	-0.19(-1.37%)
Oct 12, 2005	13.66	13.90	13.48	13.56	92,533,152	+0.29(+2.22%)
Oct 11, 2005	13.35	13.38	13.12	13.26	55,233,616	-0.08(-0.61%)
Oct 10, 2005	13.30	13.43	13.24	13.35	48,975,776	+0.03(+0.25%)
Oct 07, 2005	13.47	13.54	13.31	13.31	42,027,628	-0.14(-1.05%)
Oct 06, 2005	13.59	13.61	13.31	13.46	49,105,852	-0.08(-0.61%)
Oct 05, 2005	13.86	13.89	13.54	13.54	36,671,148	-0.24(-1.74%)
Oct 04, 2005	13.87	13.96	13.77	13.78	33,623,204	-0.03(-0.20%)
Oct 03, 2005	13.74	13.89	13.60	13.80	49,371,312	+0.17(+1.28%)
Sep 30, 2005	13.70	13.67	13.59	13.63	35,913,052	-0.07(-0.48%)
Sep 29, 2005	13.67	13.73	13.53	13.70	49,739,184	+0.13(+0.92%)
Sep 28, 2005	13.60	13.71	13.47	13.57	49,484,716	+0.03(+0.24%)
Sep 27, 2005	13.79	13.81	13.53	13.54	41,278,512	-0.21(-1.55%)
Sep 26, 2005	13.67	13.78	13.59	13.75	52,903,096	+0.17(+1.29%)
Sep 23, 2005	13.58	13.75	13.58	13.58	59,001,180	-0.21(-1.50%)
Sep 22, 2005	13.76	13.91	13.75	13.78	40,838,092	-0.03(-0.24%)
Sep 21, 2005	13.73	13.94	13.73	13.82	39,092,356	-0.05(-0.35%)
Sep 20, 2005	13.95	14.00	13.83	13.86	44,113,944	-0.11(-0.78%)
Sep 19, 2005	14.02	14.11	13.87	13.97	41,231,064	-0.09(-0.66%)
Sep 16, 2005	14.08	107.80	13.97	14.07	25,403,810	+0.04(+0.27%)
Sep 15, 2005	14.20	14.22	14.01	14.03	23,794,924	-0.18(-1.27%)
Sep 14, 2005	14.17	14.24	14.15	14.21	26,200,194	+0.03(+0.19%)
Sep 13, 2005	14.28	14.32	14.07	14.18	36,311,888	-0.20(-1.37%)
Sep 12, 2005	14.36	14.46	14.33	14.38	25,181,402	+0.01(+0.04%)
Sep 09, 2005	14.55	14.55	14.31	14.37	36,448,556	-0.10(-0.68%)
Sep 08, 2005	14.46	14.52	14.27	14.47	42,503,224	+0.11(+0.80%)
Sep 07, 2005	14.14	14.40	14.13	14.36	55,848,080	+0.23(+1.66%)
Sep 06, 2005	14.12	14.14	13.83	14.12	77,459,776	+0.29(+2.13%)
Sep 02, 2005	13.86	13.89	13.72	13.83	35,463,108	+0.02(+0.12%)
Sep 01, 2005	13.90	13.97	13.73	13.81	39,100,964	-0.10(-0.71%)
Aug 31, 2005	13.78	13.91	13.70	13.91	43,789,492	+0.19(+1.35%)
Aug 30, 2005	13.65	13.78	13.65	13.72	40,627,592	+0.02(+0.16%)
Aug 29, 2005	13.53	13.73	13.52	13.70	31,514,906	+0.11(+0.84%)
Aug 26, 2005	13.59	13.65	13.52	13.59	34,558,088	+0.01(+0.08%)
Aug 25, 2005	13.68	13.75	13.55	13.58	39,736,680	-0.10(-0.76%)
Aug 24, 2005	13.70	13.90	13.68	13.68	48,223,364	-0.02(-0.12%)
Aug 23, 2005	13.79	13.88	13.68	13.70	46,726,232	-0.15(-1.06%)
Aug 22, 2005	14.01	14.10	13.83	13.84	52,958,240	-0.10(-0.74%)
Aug 19, 2005	14.19	14.22	13.89	13.95	43,084,528	-0.18(-1.27%)
Aug 18, 2005	14.28	14.30	14.09	14.13	42,544,628	-0.15(-1.07%)
Aug 17, 2005	14.22	14.35	14.20	14.28	32,575,466	+0.06(+0.42%)
Aug 16, 2005	14.31	14.35	14.20	14.22	35,621,944	-0.08(-0.57%)
Aug 15, 2005	14.31	14.33	14.21	14.30	31,192,102	+0.02(+0.15%)
Aug 12, 2005	14.45	14.46	14.26	14.28	28,751,108	-0.15(-1.06%)
Aug 11, 2005	14.43	14.51	14.31	14.43	40,180,028	+0.03(+0.19%)
Aug 10, 2005	14.59	14.66	14.39	14.40	42,109,888	-0.17(-1.16%)
Aug 09, 2005	14.39	14.58	14.31	14.57	43,410,076	+0.27(+1.87%)
Aug 08, 2005	14.41	14.43	14.27	14.31	25,120,212	-0.02(-0.15%)
Aug 05, 2005	14.47	14.49	14.31	14.33	32,669,816	-0.19(-1.32%)
Aug 04, 2005	14.68	14.71	14.47	14.52	36,177,600	-0.18(-1.23%)
Aug 03, 2005	14.68	14.71	14.55	14.70	40,309,188	-0.01(-0.04%)
Aug 02, 2005	14.68	14.72	14.57	14.71	33,195,974	+0.16(+1.13%)
Aug 01, 2005	14.73	14.73	14.50	14.54	36,422,356	+0.08(+0.53%)
Jul 29, 2005	14.62	14.72	14.43	14.46	34,312,228	-0.15(-1.01%)
Jul 28, 2005	14.57	14.66	14.56	14.61	40,855,500	+0.04(+0.26%)
Jul 27, 2005	14.41	14.62	14.33	14.57	39,297,908	+0.25(+1.75%)
Jul 26, 2005	14.51	14.52	14.30	14.32	47,846,516	-0.10(-0.68%)
Jul 25, 2005	14.46	14.53	14.40	14.42	40,149,984	-0.04(-0.30%)
Jul 22, 2005	14.60	14.68	14.45	14.46	59,075,928	-0.05(-0.34%)
Jul 21, 2005	14.91	14.91	14.49	14.51	71,108,504	-0.26(-1.74%)
Jul 20, 2005	15.07	15.19	14.74	14.77	82,006,320	-0.17(-1.17%)
Jul 19, 2005	14.87	14.99	14.83	14.95	49,799,824	+0.07(+0.48%)
Jul 18, 2005	14.96	14.97	14.74	14.87	30,750,034	-0.17(-1.16%)
Jul 15, 2005	15.04	15.07	14.98	15.05	30,006,596	-0.02(-0.11%)
Jul 14, 2005	14.93	15.10	14.91	15.07	42,407,224	+0.20(+1.36%)
Jul 13, 2005	14.68	14.86	14.67	14.86	43,601,524	+0.09(+0.59%)
Jul 12, 2005	14.79	14.80	14.71	14.78	41,164,012	-0.03(-0.18%)
Jul 11, 2005	14.86	14.86	14.69	14.80	43,767,688	-0.01(-0.07%)
Jul 08, 2005	14.63	14.89	14.44	14.81	51,083,340	+0.21(+1.46%)
Jul 07, 2005	14.51	14.62	14.36	14.60	58,994,588	-0.01(-0.07%)
Jul 06, 2005	14.78	14.78	14.58	14.61	52,714,028	-0.15(-1.04%)
Jul 05, 2005	14.75	14.83	14.73	14.77	48,647,660	-0.03(-0.18%)
Jul 01, 2005	14.96	14.96	14.60	14.79	77,452,448	-0.26(-1.74%)
Jun 30, 2005	15.07	15.19	15.01	15.05	71,370,480	-0.14(-0.93%)
Jun 29, 2005	15.28	15.28	15.15	15.20	45,557,032	-0.03(-0.21%)
Jun 28, 2005	15.34	15.38	15.12	15.23	61,504,832	-0.10(-0.64%)
Jun 27, 2005	15.49	15.50	15.25	15.33	44,955,028	-0.24(-1.54%)
Jun 24, 2005	15.75	15.84	15.56	15.57	97,978,848	-0.21(-1.31%)
Jun 23, 2005	15.71	15.94	15.68	15.77	49,549,568	+0.06(+0.38%)
Jun 22, 2005	15.69	15.77	15.45	15.71	44,845,836	+0.10(+0.63%)
Jun 21, 2005	15.65	15.71	15.61	15.62	27,870,636	-0.08(-0.52%)
Jun 20, 2005	15.61	15.74	15.54	15.70	35,832,444	-0.01(-0.07%)
Jun 17, 2005	15.77	15.77	15.28	15.71	52,499,132	+0.10(+0.63%)
Jun 16, 2005	15.38	15.65	15.37	15.61	37,286,892	+0.09(+0.60%)
Jun 15, 2005	15.55	15.55	15.32	15.52	35,742,676	+0.02(+0.14%)
Jun 14, 2005	15.22	15.53	15.22	15.50	46,041,420	+0.27(+1.79%)
Jun 13, 2005	15.07	15.25	15.02	15.22	37,356,508	+0.11(+0.76%)
Jun 10, 2005	15.13	15.22	15.04	15.11	30,724,018	+0.08(+0.54%)
Jun 09, 2005	15.05	15.07	14.91	15.03	39,410,212	-0.07(-0.43%)
Jun 08, 2005	15.34	15.34	15.07	15.09	34,111,804	-0.17(-1.11%)
Jun 07, 2005	15.34	15.42	15.21	15.26	40,252,576	-0.03(-0.18%)
Jun 06, 2005	15.30	15.40	15.27	15.29	50,411,536	+0.03(+0.18%)
Jun 03, 2005	15.34	15.37	15.17	15.26	24,984,094	-0.13(-0.85%)
Jun 02, 2005	15.39	15.50	15.34	15.39	29,961,162	+0.02(+0.11%)
Jun 01, 2005	15.25	15.41	15.25	15.38	32,317,882	+0.15(+0.97%)
May 31, 2005	15.35	15.47	15.23	15.23	48,259,820	-0.25(-1.59%)
May 27, 2005	15.69	15.70	15.29	15.47	67,754,064	-0.30(-1.90%)
May 26, 2005	15.67	15.80	15.58	15.77	29,386,638	+0.13(+0.80%)
May 25, 2005	15.66	15.77	15.47	15.65	27,510,826	-0.09(-0.59%)
May 24, 2005	15.59	15.76	15.49	15.74	25,837,818	+0.04(+0.28%)
May 23, 2005	15.56	15.75	15.56	15.70	31,174,698	+0.10(+0.63%)
May 20, 2005	15.67	15.68	15.54	15.60	49,589,324	-0.08(-0.49%)
May 19, 2005	15.50	15.69	15.43	15.68	40,794,856	+0.15(+0.98%)
May 18, 2005	15.41	15.55	15.35	15.52	37,867,096	+0.13(+0.85%)
May 17, 2005	15.36	15.41	15.25	15.39	40,607,992	-0.02(-0.11%)
May 16, 2005	15.28	15.42	15.21	15.41	42,180,420	+0.20(+1.33%)
May 13, 2005	15.22	15.23	15.09	15.21	32,888,560	+0.13(+0.83%)
May 12, 2005	15.15	15.23	15.03	15.08	27,011,964	-0.01(-0.07%)
May 11, 2005	15.01	15.11	14.97	15.09	29,875,606	-0.01(-0.04%)
May 10, 2005	15.19	15.34	15.04	15.10	39,665,048	-0.17(-1.11%)
May 09, 2005	15.04	15.27	14.95	15.27	30,765,240	+0.20(+1.30%)
May 06, 2005	15.25	15.27	15.07	15.07	33,987,960	-0.13(-0.86%)
May 05, 2005	15.11	15.27	15.09	15.20	32,288,754	+0.01(+0.07%)
May 04, 2005	15.02	15.20	15.00	15.19	37,270,404	+0.18(+1.20%)
May 03, 2005	14.98	15.09	14.88	15.01	39,834,508	+0.05(+0.33%)
May 02, 2005	14.87	14.98	14.85	14.96	32,593,420	+0.13(+0.88%)
Apr 29, 2005	14.62	14.86	14.58	14.83	39,034,644	+0.26(+1.80%)
Apr 28, 2005	14.66	14.77	14.51	14.57	40,252,576	-0.13(-0.85%)
Apr 27, 2005	14.66	14.73	14.58	14.69	30,159,938	+0.01(+0.04%)
Apr 26, 2005	14.71	14.79	14.63	14.69	39,748,220	-0.07(-0.44%)
Apr 25, 2005	14.83	14.85	14.68	14.75	44,246,948	-0.10(-0.70%)
Apr 22, 2005	14.87	14.90	14.73	14.86	35,262,136	-0.02(-0.11%)
Apr 21, 2005	14.74	14.87	14.66	14.87	37,420,628	+0.27(+1.83%)
Apr 20, 2005	14.85	14.96	14.49	14.61	57,409,148	-0.36(-2.41%)
Apr 19, 2005	15.09	15.20	14.85	14.97	42,000,516	-0.10(-0.65%)
Apr 18, 2005	15.05	15.15	14.84	15.07	56,299,308	-0.06(-0.40%)
Apr 15, 2005	15.28	15.41	15.08	15.13	113,560,976	+0.14(+0.95%)
Apr 14, 2005	15.00	15.13	14.87	14.98	85,911,104	+0.09(+0.62%)
Apr 13, 2005	14.68	14.96	14.60	14.89	68,397,648	+0.22(+1.49%)
Apr 12, 2005	14.41	14.68	14.38	14.67	38,174,144	+0.23(+1.59%)
Apr 11, 2005	14.52	14.61	14.34	14.44	33,976,968	-0.08(-0.53%)
Apr 08, 2005	14.48	14.68	14.46	14.52	40,237,372	-0.16(-1.12%)
Apr 07, 2005	14.22	14.69	14.06	14.68	118,097,448	+0.02(+0.15%)
Apr 06, 2005	14.79	14.83	14.63	14.66	69,749,688	-0.02(-0.15%)
Apr 05, 2005	14.58	14.77	14.52	14.68	98,285,352	+0.53(+3.74%)
Apr 04, 2005	14.27	14.27	14.08	14.15	43,331,116	-0.12(-0.84%)

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.