Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.13	33.74	33.13	33.48	3,909,800	+0.69(+2.10%)
Aug 30, 2006	33.05	33.20	32.46	32.79	2,821,400	-0.11(-0.33%)
Aug 29, 2006	32.59	32.93	32.35	32.90	2,827,800	+0.33(+1.01%)
Aug 28, 2006	32.97	33.11	32.41	32.57	2,567,600	-0.54(-1.63%)
Aug 25, 2006	33.09	33.46	32.77	33.11	1,920,900	+0.34(+1.04%)
Aug 24, 2006	33.58	33.77	32.60	32.77	2,697,400	-0.71(-2.12%)
Aug 23, 2006	33.58	34.10	33.21	33.48	4,582,800	+0.07(+0.21%)
Aug 22, 2006	32.80	33.45	32.62	33.41	4,706,000	+0.41(+1.24%)
Aug 21, 2006	32.02	33.00	32.02	33.00	4,870,200	+1.34(+4.23%)
Aug 18, 2006	30.99	31.71	30.78	31.66	3,284,800	+0.71(+2.29%)
Aug 17, 2006	31.25	31.46	30.68	30.95	3,015,600	-0.52(-1.65%)
Aug 16, 2006	31.17	31.69	31.17	31.47	2,615,200	+0.45(+1.45%)
Aug 15, 2006	30.53	31.10	30.53	31.02	2,696,100	+0.51(+1.67%)
Aug 14, 2006	31.70	31.70	30.47	30.51	3,427,500	-0.66(-2.12%)
Aug 11, 2006	32.05	32.20	31.14	31.17	3,834,500	-0.73(-2.29%)
Aug 10, 2006	32.50	32.58	31.53	31.90	14,456,600	-0.89(-2.71%)
Aug 09, 2006	32.64	32.99	32.09	32.79	3,957,000	+0.68(+2.12%)
Aug 08, 2006	31.89	32.86	31.89	32.11	3,426,000	-0.06(-0.19%)
Aug 07, 2006	32.39	32.39	31.95	32.17	2,147,900	+0.33(+1.04%)
Aug 04, 2006	32.35	32.58	31.80	31.84	3,907,300	+0.01(+0.03%)
Aug 03, 2006	32.30	32.88	31.81	31.83	4,835,200	-0.37(-1.15%)
Aug 02, 2006	31.60	32.35	31.60	32.20	6,671,500	+0.75(+2.38%)
Aug 01, 2006	30.70	31.51	30.50	31.45	4,428,500	+0.65(+2.11%)
Jul 31, 2006	30.43	30.85	30.15	30.80	3,567,600	+0.27(+0.88%)
Jul 28, 2006	29.63	30.56	29.63	30.53	4,304,300	+0.93(+3.14%)
Jul 27, 2006	30.57	30.90	29.37	29.60	5,001,300	-0.38(-1.27%)
Jul 26, 2006	29.25	30.02	29.04	29.98	3,483,900	+0.60(+2.04%)
Jul 25, 2006	28.88	29.57	28.63	29.38	3,924,500	+0.86(+3.02%)
Jul 24, 2006	27.91	28.73	27.61	28.52	3,961,400	+0.24(+0.85%)
Jul 21, 2006	28.98	28.99	28.18	28.28	5,145,200	-0.43(-1.50%)
Jul 20, 2006	29.75	29.88	28.67	28.71	4,232,500	-1.18(-3.95%)
Jul 19, 2006	29.05	29.94	28.97	29.89	3,247,300	+0.84(+2.89%)
Jul 18, 2006	29.50	29.73	28.75	29.05	4,417,900	-0.42(-1.43%)
Jul 17, 2006	29.90	30.46	29.44	29.47	5,090,100	-0.87(-2.87%)
Jul 14, 2006	29.66	30.37	29.51	30.34	3,750,700	+1.00(+3.41%)
Jul 13, 2006	30.26	30.33	29.22	29.34	5,193,800	-0.92(-3.04%)
Jul 12, 2006	30.70	31.00	29.96	30.26	4,601,600	-0.29(-0.95%)
Jul 11, 2006	30.25	30.69	30.01	30.55	3,408,200	+0.48(+1.60%)
Jul 10, 2006	29.80	30.25	29.54	30.07	2,610,900	-0.04(-0.13%)
Jul 07, 2006	30.17	30.60	29.90	30.11	3,543,200	-0.06(-0.20%)
Jul 06, 2006	30.02	30.49	29.82	30.17	2,543,600	+0.15(+0.50%)
Jul 05, 2006	30.55	30.62	29.52	30.02	3,498,100	-0.48(-1.57%)
Jul 03, 2006	30.20	30.51	29.86	30.50	1,908,600	+0.90(+3.04%)
Jun 30, 2006	29.70	30.05	29.44	29.60	4,284,400	+0.32(+1.09%)
Jun 29, 2006	28.38	29.31	28.18	29.28	5,709,500	+1.48(+5.32%)
Jun 28, 2006	28.14	28.18	27.54	27.80	3,042,300	-0.01(-0.04%)
Jun 27, 2006	28.60	28.63	27.80	27.81	3,057,600	-0.56(-1.97%)
Jun 26, 2006	28.30	28.42	27.95	28.37	2,182,700	+0.17(+0.60%)
Jun 23, 2006	27.60	28.33	27.36	28.20	3,085,800	+0.32(+1.15%)
Jun 22, 2006	28.18	28.24	27.57	27.88	3,543,000	-0.44(-1.55%)
Jun 21, 2006	27.64	28.48	27.62	28.32	4,312,200	+0.68(+2.46%)
Jun 20, 2006	27.50	28.10	27.30	27.64	3,139,300	+0.42(+1.54%)
Jun 19, 2006	27.40	27.72	27.10	27.22	4,684,700	-0.50(-1.80%)
Jun 16, 2006	27.76	27.95	27.52	27.72	4,685,000	-0.32(-1.14%)
Jun 15, 2006	27.95	28.12	27.50	28.04	7,134,700	+0.84(+3.09%)
Jun 14, 2006	27.27	27.70	26.70	27.20	5,928,700	+0.31(+1.15%)
Jun 13, 2006	27.06	27.40	26.78	26.89	8,803,600	-0.73(-2.64%)
Jun 12, 2006	28.21	28.50	27.59	27.62	4,074,800	-0.47(-1.67%)
Jun 09, 2006	28.55	28.91	27.89	28.09	3,654,100	-0.08(-0.28%)
Jun 08, 2006	28.30	28.51	27.00	28.17	8,614,100	-0.63(-2.19%)
Jun 07, 2006	29.10	29.78	28.68	28.80	4,754,300	-0.65(-2.21%)
Jun 06, 2006	29.60	29.89	29.37	29.45	4,981,300	-0.63(-2.09%)
Jun 05, 2006	30.80	31.03	29.30	30.08	4,684,300	-0.61(-1.99%)
Jun 02, 2006	31.09	31.10	30.55	30.69	4,611,700	+0.06(+0.20%)
Jun 01, 2006	30.05	30.83	29.57	30.63	4,954,400	+0.02(+0.07%)
May 31, 2006	30.86	31.11	30.21	30.61	4,354,900	-0.07(-0.23%)
May 30, 2006	31.30	31.40	30.47	30.68	4,941,300	-0.19(-0.62%)
May 26, 2006	30.90	30.96	30.36	30.87	4,712,700	-0.06(-0.19%)
May 25, 2006	30.50	31.06	30.36	30.93	5,556,400	+0.87(+2.89%)
May 24, 2006	30.41	30.97	29.72	30.06	7,524,800	-1.07(-3.44%)
May 23, 2006	31.06	31.97	31.00	31.13	6,883,900	+0.36(+1.17%)
May 22, 2006	29.90	30.90	29.32	30.77	6,830,900	+0.21(+0.69%)
May 19, 2006	30.00	30.68	29.41	30.56	8,735,600	+0.02(+0.07%)
May 18, 2006	31.02	31.52	30.38	30.54	6,258,400	-0.38(-1.23%)
May 17, 2006	32.50	33.09	30.85	30.92	10,069,900	-1.35(-4.18%)
May 16, 2006	32.41	32.89	31.16	32.27	7,183,800	+0.03(+0.09%)
May 15, 2006	32.31	33.02	31.85	32.24	8,221,300	-1.36(-4.05%)
May 12, 2006	34.55	34.83	32.91	33.60	6,617,800	-0.87(-2.52%)
May 11, 2006	35.77	36.03	34.40	34.47	6,961,400	-0.76(-2.16%)
May 10, 2006	34.98	35.23	34.29	35.23	7,011,100	+0.36(+1.03%)
May 09, 2006	34.48	35.00	34.26	34.87	7,514,600	+0.90(+2.65%)
May 08, 2006	33.78	33.97	33.30	33.97	5,258,100	-0.24(-0.70%)
May 05, 2006	33.39	34.59	33.39	34.21	10,255,500	+1.13(+3.42%)
May 04, 2006	31.50	33.67	31.46	33.08	11,678,100	+2.05(+6.61%)
May 03, 2006	31.53	31.53	30.59	31.03	6,147,700	-0.16(-0.51%)
May 02, 2006	31.08	31.58	30.53	31.19	5,125,200	+0.19(+0.61%)
May 01, 2006	30.95	31.11	30.60	31.00	3,884,900	+0.52(+1.71%)
Apr 28, 2006	30.06	30.72	29.89	30.48	4,431,700	+0.90(+3.04%)
Apr 27, 2006	30.04	30.99	29.52	29.58	4,711,000	-0.98(-3.21%)
Apr 26, 2006	30.60	30.75	30.24	30.56	3,073,600	+0.33(+1.09%)
Apr 25, 2006	30.48	30.79	30.10	30.23	2,908,000	+0.35(+1.17%)
Apr 24, 2006	29.88	30.36	29.38	29.88	3,862,200	-0.28(-0.93%)
Apr 21, 2006	29.96	30.46	29.70	30.16	5,397,500	+0.68(+2.31%)
Apr 20, 2006	30.91	30.92	29.46	29.48	6,848,400	-1.63(-5.24%)
Apr 19, 2006	30.54	31.18	30.10	31.11	6,379,800	+0.67(+2.20%)
Apr 18, 2006	30.33	30.65	30.10	30.44	5,370,400	+0.32(+1.06%)
Apr 17, 2006	29.40	30.19	29.32	30.12	5,308,100	+1.29(+4.47%)
Apr 13, 2006	28.93	28.84	28.37	28.83	3,312,000	-0.10(-0.35%)
Apr 12, 2006	28.75	29.17	28.58	28.93	3,689,000	+0.31(+1.08%)
Apr 11, 2006	29.54	29.69	28.47	28.62	5,039,600	-0.77(-2.62%)
Apr 10, 2006	29.80	29.86	29.21	29.39	3,563,200	+0.11(+0.38%)
Apr 07, 2006	29.58	29.73	29.19	29.28	7,714,800	-0.41(-1.38%)
Apr 06, 2006	29.27	29.91	29.16	29.69	7,362,000	+0.85(+2.95%)
Apr 05, 2006	28.20	28.86	28.02	28.84	4,477,400	+0.93(+3.33%)
Apr 04, 2006	28.01	28.39	27.76	27.91	6,242,500	+0.17(+0.61%)
Apr 03, 2006	27.61	28.02	27.46	27.74	5,520,200	+0.50(+1.84%)
Mar 31, 2006	27.41	27.82	27.04	27.24	3,808,500	-0.38(-1.38%)
Mar 30, 2006	27.45	27.76	27.23	27.62	6,849,100	+0.92(+3.45%)
Mar 29, 2006	26.03	26.73	25.96	26.70	3,794,400	+0.68(+2.61%)
Mar 28, 2006	26.74	26.74	25.93	26.02	4,001,800	-0.52(-1.96%)
Mar 27, 2006	26.35	26.70	26.30	26.54	5,030,800	+0.35(+1.34%)
Mar 24, 2006	25.93	26.36	25.87	26.19	4,418,900	+0.42(+1.63%)
Mar 23, 2006	25.63	25.91	25.46	25.77	5,393,500	-0.10(-0.39%)
Mar 22, 2006	26.10	26.11	25.76	25.87	3,795,800	-0.31(-1.18%)
Mar 21, 2006	26.49	26.53	26.05	26.18	4,280,700	-0.39(-1.47%)
Mar 20, 2006	26.69	27.14	26.57	26.57	3,454,400	-0.06(-0.23%)
Mar 17, 2006	26.67	27.08	26.54	26.63	5,384,800	+0.03(+0.11%)
Mar 16, 2006	26.60	26.83	26.35	26.60	4,224,000	-0.05(-0.19%)
Mar 15, 2006	26.65	26.85	26.24	26.65	4,451,200	+0.16(+0.60%)
Mar 14, 2006	26.06	26.51	25.86	26.49	3,450,600	+0.19(+0.72%)
Mar 13, 2006	26.16	26.45	25.90	26.30	2,923,600	+0.17(+0.65%)
Mar 10, 2006	25.31	26.36	25.10	26.13	4,723,300	+0.48(+1.87%)
Mar 09, 2006	26.77	26.84	25.51	25.65	5,626,300	-0.82(-3.10%)
Mar 08, 2006	27.01	27.01	26.29	26.47	5,446,500	-0.53(-1.96%)
Mar 07, 2006	27.29	27.32	26.52	27.00	4,463,500	-0.45(-1.64%)
Mar 06, 2006	28.06	28.07	27.01	27.45	2,873,500	-0.61(-2.17%)
Mar 03, 2006	28.16	28.45	27.78	28.06	2,936,700	-0.12(-0.43%)
Mar 02, 2006	27.55	28.45	27.05	28.18	5,488,700	+0.67(+2.44%)
Mar 01, 2006	27.50	27.95	27.37	27.51	3,824,100	+0.14(+0.51%)
Feb 28, 2006	27.36	27.66	27.09	27.37	4,045,200	+0.01(+0.04%)
Feb 27, 2006	27.83	27.83	27.31	27.36	3,814,400	-0.68(-2.43%)
Feb 24, 2006	27.73	28.09	27.45	28.04	6,042,200	+0.66(+2.41%)
Feb 23, 2006	28.94	28.95	27.23	27.38	7,237,300	-1.56(-5.39%)
Feb 22, 2006	28.33	29.05	28.22	28.94	2,738,300	+0.24(+0.84%)
Feb 21, 2006	28.82	29.17	28.50	28.70	3,322,000	+0.05(+0.17%)
Feb 17, 2006	28.82	29.21	28.54	28.65	3,466,300	+0.12(+0.42%)
Feb 16, 2006	27.98	28.79	27.91	28.53	3,067,000	+0.50(+1.78%)
Feb 15, 2006	28.60	28.86	27.82	28.03	4,273,500	-0.64(-2.23%)
Feb 14, 2006	28.30	28.83	27.87	28.67	3,158,200	+0.60(+2.14%)
Feb 13, 2006	28.30	28.79	27.82	28.07	4,384,100	-0.46(-1.61%)
Feb 10, 2006	29.05	29.06	27.78	28.53	5,943,100	-0.29(-1.01%)
Feb 09, 2006	29.40	29.56	28.74	28.82	4,898,700	+0.08(+0.28%)
Feb 08, 2006	29.20	29.45	28.65	28.74	3,514,500	-0.26(-0.90%)
Feb 07, 2006	29.85	30.01	28.55	29.00	7,077,300	-1.31(-4.32%)
Feb 06, 2006	29.59	30.32	29.59	30.31	5,718,200	+0.71(+2.40%)
Feb 03, 2006	30.18	30.20	29.30	29.60	3,953,200	-0.81(-2.66%)
Feb 02, 2006	31.10	31.25	29.96	30.41	6,686,000	-0.57(-1.84%)
Feb 01, 2006	31.47	31.53	30.68	30.98	5,024,700	-0.48(-1.53%)
Jan 31, 2006	30.32	32.14	30.42	31.46	9,473,600	+1.15(+3.79%)
Jan 30, 2006	30.33	30.53	29.88	30.31	4,341,100	+0.36(+1.20%)
Jan 27, 2006	29.96	30.56	29.88	29.95	7,494,300	+0.00(+0.00%)
Jan 26, 2006	30.18	30.23	29.47	29.95	3,229,700	-0.01(-0.03%)
Jan 25, 2006	30.15	30.56	29.59	29.96	5,084,500	+0.10(+0.33%)
Jan 24, 2006	29.70	29.86	29.17	29.86	6,007,500	+0.01(+0.03%)
Jan 23, 2006	30.10	30.57	29.68	29.85	7,678,800	-0.15(-0.50%)
Jan 20, 2006	30.40	30.57	29.94	30.00	13,595,900	-0.35(-1.15%)
Jan 19, 2006	29.52	30.39	29.37	30.35	5,338,800	+1.21(+4.15%)
Jan 18, 2006	29.05	29.48	28.94	29.14	5,627,700	-0.71(-2.38%)
Jan 17, 2006	29.95	30.23	29.61	29.85	5,823,000	+0.08(+0.27%)
Jan 13, 2006	29.14	29.87	28.96	29.77	5,781,000	+0.63(+2.16%)
Jan 12, 2006	28.90	29.34	28.58	29.14	5,141,600	-0.05(-0.17%)
Jan 11, 2006	29.76	29.77	29.09	29.19	3,627,300	-0.38(-1.29%)
Jan 10, 2006	29.35	29.79	29.32	29.57	7,027,500	-0.43(-1.43%)
Jan 09, 2006	29.70	30.46	29.46	30.00	5,475,400	-0.06(-0.20%)
Jan 06, 2006	29.45	30.08	29.45	30.06	5,211,100	+0.81(+2.77%)
Jan 05, 2006	28.84	29.31	28.75	29.25	5,674,400	-0.35(-1.18%)
Jan 04, 2006	28.61	29.60	28.61	29.60	6,796,300	+0.78(+2.71%)
Jan 03, 2006	28.14	28.82	28.13	28.82	6,645,300	+0.95(+3.41%)
Dec 30, 2005	28.25	28.25	27.79	27.87	1,864,000	-0.43(-1.52%)
Dec 29, 2005	27.57	28.39	27.56	28.30	4,673,200	+0.75(+2.72%)
Dec 28, 2005	27.70	27.77	27.28	27.55	4,170,300	+0.23(+0.84%)
Dec 27, 2005	27.70	27.70	27.21	27.32	3,356,100	+0.11(+0.40%)
Dec 23, 2005	27.15	27.50	27.09	27.21	4,321,100	+0.09(+0.33%)
Dec 22, 2005	27.22	27.31	26.36	27.12	11,542,500	-0.10(-0.37%)
Dec 21, 2005	26.83	27.49	26.69	27.22	2,898,400	+0.37(+1.38%)
Dec 20, 2005	26.99	27.10	26.31	26.85	3,138,800	+0.01(+0.04%)
Dec 19, 2005	27.30	27.52	26.84	26.84	2,174,100	-0.22(-0.81%)
Dec 16, 2005	26.90	27.15	26.83	27.06	2,744,700	+0.16(+0.59%)
Dec 15, 2005	26.90	27.08	26.77	26.90	2,364,500	+0.06(+0.22%)
Dec 14, 2005	27.30	27.30	26.83	26.84	2,786,000	-0.66(-2.40%)
Dec 13, 2005	27.35	27.60	27.15	27.50	2,909,800	-0.10(-0.36%)
Dec 12, 2005	28.42	28.46	27.42	27.60	5,105,400	-0.17(-0.61%)
Dec 09, 2005	28.60	28.64	27.76	27.77	4,944,400	-0.43(-1.52%)
Dec 08, 2005	27.67	28.47	27.61	28.20	4,472,300	+0.39(+1.40%)
Dec 07, 2005	27.23	27.85	27.20	27.81	4,462,700	+0.82(+3.04%)
Dec 06, 2005	26.45	27.18	26.41	26.99	4,294,300	+0.44(+1.66%)
Dec 05, 2005	26.65	26.85	26.36	26.55	2,605,900	-0.08(-0.30%)
Dec 02, 2005	26.96	27.20	26.52	26.63	2,992,000	-0.45(-1.66%)
Dec 01, 2005	26.88	27.21	26.80	27.08	4,291,400	+0.47(+1.77%)
Nov 30, 2005	26.68	26.98	26.46	26.61	3,041,100	-0.41(-1.52%)
Nov 29, 2005	27.15	27.32	26.63	27.02	2,833,000	-0.17(-0.63%)
Nov 28, 2005	27.42	27.62	27.14	27.19	1,932,600	-0.24(-0.87%)
Nov 25, 2005	27.53	27.69	27.30	27.43	1,154,400	+0.29(+1.07%)
Nov 23, 2005	27.51	27.63	27.11	27.14	2,607,300	-0.67(-2.41%)
Nov 22, 2005	27.51	27.96	27.30	27.81	4,869,500	+0.38(+1.39%)
Nov 21, 2005	27.18	27.43	26.60	27.43	2,345,600	+0.63(+2.35%)
Nov 18, 2005	26.90	26.90	26.38	26.80	2,433,500	-0.10(-0.37%)
Nov 17, 2005	26.95	27.27	26.69	26.90	3,957,600	+0.41(+1.55%)
Nov 16, 2005	25.66	26.57	25.66	26.49	4,422,700	+1.22(+4.83%)
Nov 15, 2005	25.64	26.12	25.27	25.27	1,632,400	-0.39(-1.52%)
Nov 14, 2005	25.97	26.23	25.60	25.66	1,798,500	-0.45(-1.72%)
Nov 11, 2005	25.59	26.14	25.24	26.11	3,271,400	+0.55(+2.15%)
Nov 10, 2005	25.95	25.96	25.32	25.56	3,307,000	-0.27(-1.05%)
Nov 09, 2005	25.30	25.90	25.20	25.83	5,166,200	+0.59(+2.34%)
Nov 08, 2005	25.15	25.36	24.95	25.24	4,018,500	+0.02(+0.08%)
Nov 07, 2005	24.93	25.32	24.84	25.22	3,204,100	+0.30(+1.20%)
Nov 04, 2005	25.20	25.32	24.58	24.92	3,591,800	-0.07(-0.28%)
Nov 03, 2005	25.40	25.55	24.96	24.99	4,749,000	-0.41(-1.61%)
Nov 02, 2005	25.20	25.46	25.08	25.40	7,519,000	+0.36(+1.44%)
Nov 01, 2005	25.10	25.32	24.75	25.04	6,869,900	-0.21(-0.83%)
Oct 31, 2005	26.29	26.30	24.54	25.25	11,948,600	-1.95(-7.17%)
Oct 28, 2005	26.47	27.45	26.47	27.20	2,925,900	+0.88(+3.34%)
Oct 27, 2005	26.58	26.80	26.13	26.32	1,957,900	+0.12(+0.46%)
Oct 26, 2005	27.20	27.73	26.20	26.20	2,541,200	-0.86(-3.18%)
Oct 25, 2005	27.00	27.35	27.00	27.06	2,831,000	+0.43(+1.61%)
Oct 24, 2005	26.40	26.89	26.40	26.63	2,014,100	+0.23(+0.87%)
Oct 21, 2005	25.50	26.55	25.45	26.40	2,646,700	+0.97(+3.81%)
Oct 20, 2005	26.21	26.49	25.27	25.43	2,843,400	-0.66(-2.53%)
Oct 19, 2005	26.10	26.30	25.77	26.09	3,508,400	-0.39(-1.47%)
Oct 18, 2005	26.80	27.03	26.44	26.48	1,789,100	-0.69(-2.54%)
Oct 17, 2005	27.60	27.65	27.07	27.17	2,143,000	+0.29(+1.08%)
Oct 14, 2005	26.90	27.10	26.59	26.88	2,493,700	-0.39(-1.43%)
Oct 13, 2005	27.40	27.41	26.70	27.27	3,020,500	-0.38(-1.37%)
Oct 12, 2005	28.34	28.63	27.38	27.65	2,796,900	-0.69(-2.43%)
Oct 11, 2005	28.49	28.82	28.27	28.34	2,167,400	-0.14(-0.49%)
Oct 10, 2005	28.60	28.79	28.16	28.48	1,479,600	-0.12(-0.42%)
Oct 07, 2005	27.80	28.66	27.78	28.60	2,888,900	+0.70(+2.51%)
Oct 06, 2005	27.83	28.40	27.50	27.90	3,314,200	+0.24(+0.87%)
Oct 05, 2005	28.30	28.30	27.61	27.66	2,947,700	-0.68(-2.40%)
Oct 04, 2005	28.99	29.12	28.27	28.34	2,405,600	-0.64(-2.21%)
Oct 03, 2005	28.96	29.04	28.26	28.98	2,101,300	-0.07(-0.24%)
Sep 30, 2005	29.30	29.47	28.92	29.05	1,738,500	-0.25(-0.85%)
Sep 29, 2005	28.90	29.47	28.85	29.30	3,085,800	+0.45(+1.56%)
Sep 28, 2005	28.47	29.08	28.10	28.85	3,099,300	+0.45(+1.58%)
Sep 27, 2005	28.76	28.77	28.00	28.40	3,076,200	-0.46(-1.59%)
Sep 26, 2005	28.28	29.47	28.12	28.86	3,868,500	+0.18(+0.63%)
Sep 23, 2005	28.73	28.75	27.88	28.68	2,742,800	-0.05(-0.17%)
Sep 22, 2005	28.91	28.91	28.33	28.73	2,381,500	-0.32(-1.10%)
Sep 21, 2005	28.65	29.20	28.65	29.05	2,937,600	+0.70(+2.47%)
Sep 20, 2005	28.85	29.18	28.20	28.35	3,061,500	-0.47(-1.63%)
Sep 19, 2005	29.58	29.96	28.75	28.82	5,702,200	-0.18(-0.62%)
Sep 16, 2005	28.73	29.02	28.48	29.00	4,985,500	+0.93(+3.31%)
Sep 15, 2005	27.99	28.18	27.59	28.07	2,855,800	+0.48(+1.74%)
Sep 14, 2005	27.39	27.71	27.31	27.59	2,971,900	+0.50(+1.85%)
Sep 13, 2005	27.73	27.73	27.04	27.09	2,792,400	-0.73(-2.62%)
Sep 12, 2005	27.83	27.84	27.50	27.82	2,269,800	-0.04(-0.14%)
Sep 09, 2005	27.77	27.98	27.77	27.86	3,344,400	+0.17(+0.61%)
Sep 08, 2005	27.46	27.87	27.46	27.69	2,755,100	+0.48(+1.76%)
Sep 07, 2005	27.08	27.52	27.08	27.21	1,620,200	+0.01(+0.04%)
Sep 06, 2005	27.49	27.57	27.13	27.20	1,905,200	-0.16(-0.58%)
Sep 02, 2005	27.24	27.58	26.91	27.36	2,103,600	+0.05(+0.18%)

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.