Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.01	18.01	17.72	17.89	1,694,619	-0.14(-0.78%)
Dec 29, 2005	18.22	18.29	18.01	18.03	1,126,311	-0.18(-0.98%)
Dec 28, 2005	18.24	18.31	18.06	18.21	970,859	-0.05(-0.25%)
Dec 27, 2005	18.34	18.52	18.20	18.26	1,307,854	-0.08(-0.45%)
Dec 23, 2005	18.24	18.34	18.20	18.34	841,061	+0.10(+0.55%)
Dec 22, 2005	18.10	18.27	18.10	18.24	1,241,858	+0.14(+0.78%)
Dec 21, 2005	18.14	18.15	18.01	18.10	1,720,930	-0.05(-0.28%)
Dec 20, 2005	18.11	18.29	18.11	18.15	1,280,447	+0.04(+0.20%)
Dec 19, 2005	18.16	18.44	17.86	18.11	3,417,085	-0.04(-0.23%)
Dec 16, 2005	18.52	18.58	18.08	18.15	3,114,952	-0.39(-2.09%)
Dec 15, 2005	18.92	18.95	18.49	18.54	1,881,863	-0.37(-1.95%)
Dec 14, 2005	19.25	19.36	18.85	18.91	2,718,539	-0.75(-3.81%)
Dec 13, 2005	19.35	19.68	19.34	19.66	1,185,948	+0.30(+1.53%)
Dec 12, 2005	19.34	19.38	19.22	19.36	851,804	+0.08(+0.43%)
Dec 09, 2005	19.02	19.31	18.97	19.28	845,665	+0.26(+1.37%)
Dec 08, 2005	18.98	19.06	18.84	19.02	1,035,978	+0.05(+0.26%)
Dec 07, 2005	19.28	19.28	18.83	18.97	1,059,219	-0.29(-1.49%)
Dec 06, 2005	19.30	19.48	19.15	19.26	1,191,868	-0.05(-0.24%)
Dec 05, 2005	19.48	19.48	18.98	19.30	1,700,978	-0.22(-1.12%)
Dec 02, 2005	19.55	19.65	19.43	19.52	771,118	-0.02(-0.09%)
Dec 01, 2005	19.56	19.61	19.41	19.54	1,618,976	+0.08(+0.42%)
Nov 30, 2005	19.42	19.61	19.29	19.46	2,375,844	+0.06(+0.33%)
Nov 29, 2005	19.04	19.43	18.99	19.39	1,752,941	+0.35(+1.84%)
Nov 28, 2005	19.14	19.19	19.03	19.04	1,353,897	-0.10(-0.52%)
Nov 25, 2005	19.06	19.18	19.02	19.14	514,371	+0.08(+0.41%)
Nov 23, 2005	18.74	19.17	18.72	19.06	1,467,252	+0.26(+1.36%)
Nov 22, 2005	18.62	18.81	18.61	18.81	2,155,493	+0.18(+0.95%)
Nov 21, 2005	18.55	18.68	18.45	18.63	1,885,371	+0.18(+0.96%)
Nov 18, 2005	18.91	18.93	18.40	18.45	3,754,298	-0.57(-3.00%)
Nov 17, 2005	18.65	19.29	18.31	19.02	10,966,683	-0.66(-3.36%)
Nov 16, 2005	19.70	19.84	19.60	19.68	2,104,845	+0.06(+0.33%)
Nov 15, 2005	19.28	20.06	19.28	19.62	3,134,027	+0.39(+2.02%)
Nov 14, 2005	18.87	19.28	18.86	19.23	1,451,247	+0.38(+2.01%)
Nov 11, 2005	18.70	18.88	18.70	18.85	640,223	+0.16(+0.85%)
Nov 10, 2005	18.55	18.79	18.43	18.70	1,108,990	+0.17(+0.94%)
Nov 09, 2005	18.64	18.64	18.38	18.52	2,711,084	-0.11(-0.61%)
Nov 08, 2005	18.77	18.86	18.62	18.64	1,127,407	-0.15(-0.78%)
Nov 07, 2005	18.80	19.00	18.72	18.78	1,758,861	+0.02(+0.12%)
Nov 04, 2005	19.01	19.13	18.70	18.76	2,394,261	-0.26(-1.34%)
Nov 03, 2005	18.87	19.08	18.78	19.01	3,956,232	+0.18(+0.97%)
Nov 02, 2005	18.82	18.94	18.77	18.83	1,675,325	+0.01(+0.05%)
Nov 01, 2005	18.79	18.85	18.72	18.82	1,732,550	+0.06(+0.34%)
Oct 31, 2005	18.70	18.86	18.53	18.76	2,212,280	+0.06(+0.32%)
Oct 28, 2005	18.81	18.88	18.62	18.70	3,546,445	-0.22(-1.18%)
Oct 27, 2005	18.72	19.00	18.43	18.92	2,864,782	+0.04(+0.22%)
Oct 26, 2005	19.36	19.36	18.71	18.88	2,032,710	-0.54(-2.79%)
Oct 25, 2005	19.36	19.72	19.26	19.42	4,976,863	+0.10(+0.52%)
Oct 24, 2005	20.04	20.07	18.91	19.32	8,602,459	-0.71(-3.55%)
Oct 21, 2005	19.84	20.12	19.71	20.04	1,201,735	+0.20(+1.01%)
Oct 20, 2005	20.09	20.20	19.79	19.84	1,501,894	-0.37(-1.85%)
Oct 19, 2005	20.05	20.24	19.91	20.21	872,414	+0.10(+0.50%)
Oct 18, 2005	20.05	20.22	20.04	20.11	1,171,478	+0.07(+0.36%)
Oct 17, 2005	19.68	20.05	19.41	20.04	1,083,118	+0.33(+1.67%)
Oct 14, 2005	19.29	19.71	19.12	19.71	1,476,680	+0.53(+2.78%)
Oct 13, 2005	19.58	19.89	19.06	19.17	3,406,341	-0.40(-2.05%)
Oct 12, 2005	19.83	19.96	19.53	19.58	1,664,581	-0.29(-1.45%)
Oct 11, 2005	19.89	20.06	19.75	19.86	1,668,528	+0.00(+0.00%)
Oct 10, 2005	19.70	20.01	19.68	19.86	1,594,420	+0.18(+0.93%)
Oct 07, 2005	19.42	19.83	19.42	19.68	2,137,733	+0.36(+1.86%)
Oct 06, 2005	19.92	20.03	18.97	19.32	3,713,517	-0.54(-2.73%)
Oct 05, 2005	20.13	20.29	19.86	19.86	1,456,070	-0.24(-1.18%)
Oct 04, 2005	20.41	20.60	20.02	20.10	1,878,355	-0.31(-1.52%)
Oct 03, 2005	20.56	20.68	20.22	20.41	1,646,603	-0.24(-1.15%)
Sep 30, 2005	20.66	20.72	20.54	20.65	1,738,690	-0.06(-0.29%)
Sep 29, 2005	20.61	20.77	20.41	20.71	1,525,355	+0.05(+0.22%)
Sep 28, 2005	20.73	20.82	20.48	20.66	2,893,504	-0.15(-0.70%)
Sep 27, 2005	21.00	21.05	20.57	20.81	4,156,850	-0.22(-1.04%)
Sep 26, 2005	21.06	21.25	20.97	21.03	2,803,391	-0.04(-0.17%)
Sep 23, 2005	21.06	21.19	20.81	21.06	4,773,394	+0.88(+4.36%)
Sep 22, 2005	20.27	20.27	19.97	20.18	4,016,965	-0.03(-0.16%)
Sep 21, 2005	20.51	20.51	20.00	20.21	4,603,253	-0.43(-2.10%)
Sep 20, 2005	21.05	21.11	20.51	20.65	1,652,084	-0.40(-1.91%)
Sep 19, 2005	21.29	21.30	21.00	21.05	1,338,988	-0.29(-1.35%)
Sep 16, 2005	21.09	21.36	21.03	21.34	1,888,002	+0.36(+1.70%)
Sep 15, 2005	20.78	21.34	20.78	20.98	2,584,355	+0.31(+1.52%)
Sep 14, 2005	20.91	20.95	20.54	20.67	1,936,019	-0.21(-1.03%)
Sep 13, 2005	21.16	21.16	20.80	20.88	1,882,740	-0.27(-1.27%)
Sep 12, 2005	21.48	21.78	21.15	21.15	2,599,703	-0.47(-2.15%)
Sep 09, 2005	21.19	21.85	21.19	21.61	1,413,535	+0.41(+1.96%)
Sep 08, 2005	21.32	21.32	21.08	21.20	2,323,880	-0.12(-0.56%)
Sep 07, 2005	21.46	21.48	21.21	21.32	4,358,126	-0.14(-0.66%)
Sep 06, 2005	21.55	21.60	21.35	21.46	1,485,231	-0.12(-0.57%)
Sep 02, 2005	21.53	21.79	21.43	21.58	1,660,196	+0.16(+0.75%)
Sep 01, 2005	21.84	21.84	21.39	21.42	1,940,623	-0.53(-2.43%)
Aug 31, 2005	21.78	21.98	21.40	21.96	1,768,727	+0.17(+0.80%)
Aug 30, 2005	21.92	21.97	21.70	21.78	1,550,569	-0.09(-0.40%)
Aug 29, 2005	22.06	21.95	21.59	21.87	1,702,513	-0.19(-0.87%)
Aug 26, 2005	21.85	22.08	21.66	22.06	1,938,211	+0.14(+0.65%)
Aug 25, 2005	21.73	22.02	21.73	21.92	1,308,293	+0.25(+1.16%)
Aug 24, 2005	21.60	21.87	21.60	21.67	2,126,113	+0.07(+0.34%)
Aug 23, 2005	21.59	21.73	21.56	21.60	708,412	-0.10(-0.48%)
Aug 22, 2005	21.81	21.81	21.63	21.70	962,089	-0.08(-0.38%)
Aug 19, 2005	21.87	21.89	21.73	21.78	857,286	-0.13(-0.60%)
Aug 18, 2005	21.57	22.05	21.50	21.92	2,609,131	+0.30(+1.37%)
Aug 17, 2005	21.31	21.80	21.30	21.62	3,005,324	+0.34(+1.59%)
Aug 16, 2005	21.14	21.57	21.03	21.28	2,333,308	+0.13(+0.63%)
Aug 15, 2005	21.28	21.29	20.48	21.15	2,794,401	-0.22(-1.05%)
Aug 12, 2005	21.57	21.62	21.16	21.37	1,908,831	-0.25(-1.14%)
Aug 11, 2005	21.64	21.71	21.54	21.62	1,207,435	-0.02(-0.11%)
Aug 10, 2005	21.65	21.73	21.54	21.64	1,645,506	+0.03(+0.13%)
Aug 09, 2005	21.85	21.95	21.51	21.61	2,579,312	-0.12(-0.55%)
Aug 08, 2005	22.09	22.17	21.72	21.73	2,368,389	-0.24(-1.10%)
Aug 05, 2005	22.58	22.58	21.90	21.97	1,922,425	-0.63(-2.80%)
Aug 04, 2005	22.70	22.84	22.61	22.61	1,119,733	-0.11(-0.50%)
Aug 03, 2005	22.80	22.89	22.63	22.72	1,621,169	-0.15(-0.66%)
Aug 02, 2005	22.86	22.88	22.60	22.87	1,436,337	+0.01(+0.06%)
Aug 01, 2005	22.65	22.92	22.52	22.86	1,363,106	+0.21(+0.91%)
Jul 29, 2005	22.60	22.88	22.54	22.65	1,412,877	+0.09(+0.38%)
Jul 28, 2005	21.78	22.75	21.74	22.57	3,254,617	-0.10(-0.44%)
Jul 27, 2005	22.67	22.85	22.54	22.67	1,479,092	+0.09(+0.40%)
Jul 26, 2005	22.64	22.78	22.49	22.58	2,610,227	+0.14(+0.61%)
Jul 25, 2005	24.62	24.62	22.26	22.44	6,457,271	-0.55(-2.38%)
Jul 22, 2005	22.80	23.00	22.75	22.99	2,068,668	+0.43(+1.90%)
Jul 21, 2005	23.17	23.17	22.49	22.56	4,162,551	-0.61(-2.64%)
Jul 20, 2005	23.15	23.47	23.11	23.17	1,993,025	-0.04(-0.16%)
Jul 19, 2005	23.71	23.71	23.03	23.21	2,300,639	-0.55(-2.32%)
Jul 18, 2005	23.47	23.92	23.35	23.76	2,068,887	+0.29(+1.22%)
Jul 15, 2005	23.17	23.52	23.15	23.47	1,970,661	+0.33(+1.44%)
Jul 14, 2005	23.40	23.51	23.08	23.14	3,881,466	-0.34(-1.44%)
Jul 13, 2005	23.90	23.90	23.01	23.48	7,098,591	-1.33(-5.37%)
Jul 12, 2005	24.90	24.90	24.42	24.81	1,427,348	-0.14(-0.55%)
Jul 11, 2005	25.09	25.19	24.90	24.94	1,595,297	+0.02(+0.07%)
Jul 08, 2005	25.09	25.11	24.77	24.93	916,265	-0.19(-0.74%)
Jul 07, 2005	24.98	25.20	24.88	25.11	1,625,554	+0.13(+0.51%)
Jul 06, 2005	25.02	25.13	24.75	24.98	2,216,884	-0.01(-0.04%)
Jul 05, 2005	25.07	25.31	24.93	24.99	2,139,049	+0.08(+0.33%)
Jul 01, 2005	24.95	25.00	24.65	24.91	2,842,418	-0.01(-0.04%)
Jun 30, 2005	24.65	25.14	24.61	24.92	6,156,453	+0.47(+1.90%)
Jun 29, 2005	24.96	24.97	24.37	24.46	3,594,242	-0.62(-2.46%)
Jun 28, 2005	25.06	25.36	25.02	25.07	1,951,147	+0.03(+0.13%)
Jun 27, 2005	25.02	25.10	24.80	25.04	1,283,517	+0.03(+0.11%)
Jun 24, 2005	25.20	25.23	24.81	25.01	965,159	-0.20(-0.78%)
Jun 23, 2005	25.52	25.54	25.10	25.21	761,033	-0.36(-1.39%)
Jun 22, 2005	25.29	25.62	25.11	25.56	3,301,537	+0.31(+1.21%)
Jun 21, 2005	24.99	25.27	24.89	25.26	2,080,069	+0.29(+1.17%)
Jun 20, 2005	25.02	25.05	24.76	24.97	1,247,120	-0.07(-0.29%)
Jun 17, 2005	25.09	25.14	24.87	25.04	2,471,439	-0.02(-0.09%)
Jun 16, 2005	24.65	25.06	24.65	25.06	1,088,161	+0.41(+1.67%)
Jun 15, 2005	24.74	24.89	24.31	24.65	1,918,917	-0.14(-0.55%)
Jun 14, 2005	24.45	25.02	24.39	24.79	2,081,604	+0.27(+1.12%)
Jun 13, 2005	23.89	24.51	23.88	24.51	2,164,482	+0.74(+3.11%)
Jun 10, 2005	23.97	24.13	23.56	23.78	1,290,533	-0.15(-0.63%)
Jun 09, 2005	24.17	24.39	23.78	23.93	2,029,421	-0.27(-1.11%)
Jun 08, 2005	24.14	24.26	23.91	24.20	2,447,979	+0.10(+0.42%)
Jun 07, 2005	23.60	24.28	23.60	24.10	2,624,917	+0.51(+2.15%)
Jun 06, 2005	23.33	23.65	23.26	23.59	905,302	+0.32(+1.39%)
Jun 03, 2005	23.36	23.54	23.16	23.27	1,837,135	-0.05(-0.20%)
Jun 02, 2005	23.20	23.32	22.92	23.31	1,231,992	+0.19(+0.81%)
Jun 01, 2005	23.07	23.26	23.00	23.12	1,244,489	-0.01(-0.04%)
May 31, 2005	22.66	23.21	22.65	23.13	3,110,128	+0.56(+2.46%)
May 27, 2005	22.58	22.66	22.40	22.58	1,116,664	+0.04(+0.16%)
May 26, 2005	22.58	22.79	22.44	22.54	1,202,173	-0.01(-0.06%)
May 25, 2005	22.62	22.62	22.19	22.55	1,190,114	+0.05(+0.20%)
May 24, 2005	22.57	22.59	22.41	22.51	945,207	-0.03(-0.14%)
May 23, 2005	22.80	22.80	22.49	22.54	1,066,455	-0.26(-1.12%)
May 20, 2005	22.80	22.81	22.51	22.80	1,059,658	+0.01(+0.04%)
May 19, 2005	22.67	22.86	22.53	22.79	891,489	+0.11(+0.50%)
May 18, 2005	22.67	22.92	22.61	22.67	1,432,610	+0.12(+0.53%)
May 17, 2005	22.23	22.64	22.10	22.55	1,327,148	+0.28(+1.27%)
May 16, 2005	21.60	22.33	21.60	22.27	1,601,436	+0.69(+3.19%)
May 13, 2005	22.54	22.54	21.01	21.58	2,956,650	-0.95(-4.23%)
May 12, 2005	22.42	22.78	22.38	22.54	2,007,496	+0.20(+0.88%)
May 11, 2005	22.28	22.38	22.15	22.34	1,369,903	+0.10(+0.47%)
May 10, 2005	22.38	22.50	22.12	22.23	2,693,763	-0.20(-0.89%)
May 09, 2005	22.47	22.52	22.30	22.44	2,502,792	-0.03(-0.14%)
May 06, 2005	22.62	22.76	22.35	22.47	1,768,508	-0.16(-0.71%)
May 05, 2005	22.80	22.84	22.52	22.63	1,540,483	-0.28(-1.23%)
May 04, 2005	22.69	22.98	22.60	22.91	2,511,343	+0.29(+1.27%)
May 03, 2005	23.04	23.04	22.53	22.62	1,985,570	-0.39(-1.70%)
May 02, 2005	23.26	23.26	22.95	23.01	1,716,326	-0.36(-1.54%)
Apr 29, 2005	22.84	23.39	22.77	23.37	2,532,392	+0.53(+2.34%)
Apr 28, 2005	22.82	22.89	22.49	22.84	3,421,031	+0.10(+0.44%)
Apr 27, 2005	22.82	22.94	22.49	22.74	3,037,116	-0.14(-0.62%)
Apr 26, 2005	23.49	23.52	22.62	22.88	3,870,065	-0.57(-2.43%)
Apr 25, 2005	22.92	23.54	22.92	23.45	2,949,414	+0.58(+2.53%)
Apr 22, 2005	22.59	22.87	22.31	22.87	2,254,377	+0.28(+1.23%)
Apr 21, 2005	22.83	22.96	22.24	22.59	2,525,814	+0.13(+0.59%)
Apr 20, 2005	23.19	23.21	22.44	22.46	2,513,755	-0.70(-3.01%)
Apr 19, 2005	22.92	23.25	22.92	23.16	2,132,252	+0.24(+1.06%)
Apr 18, 2005	23.08	23.12	22.40	22.92	2,927,489	-0.16(-0.67%)
Apr 15, 2005	23.45	23.48	23.07	23.07	2,084,454	-0.37(-1.60%)
Apr 14, 2005	23.62	23.71	23.45	23.45	2,735,422	-0.16(-0.70%)
Apr 13, 2005	23.42	23.75	23.09	23.61	4,167,374	+0.32(+1.39%)
Apr 12, 2005	23.49	23.49	23.23	23.29	2,073,272	-0.26(-1.08%)
Apr 11, 2005	23.23	23.60	23.19	23.54	1,784,075	+0.31(+1.34%)
Apr 08, 2005	23.28	23.51	23.11	23.23	2,155,931	-0.04(-0.16%)
Apr 07, 2005	23.06	23.46	23.05	23.27	2,100,898	+0.32(+1.41%)
Apr 06, 2005	22.80	23.00	22.74	22.95	3,298,248	+0.18(+0.78%)
Apr 05, 2005	22.75	22.92	22.59	22.77	2,271,479	+0.01(+0.06%)
Apr 04, 2005	22.80	22.85	22.46	22.75	2,622,286	+0.05(+0.20%)
Apr 01, 2005	22.85	23.10	22.69	22.71	2,231,136	-0.14(-0.62%)
Mar 31, 2005	22.67	22.96	22.55	22.85	1,894,141	+0.27(+1.19%)
Mar 30, 2005	22.61	22.67	22.30	22.58	3,398,229	-0.03(-0.12%)
Mar 29, 2005	22.24	22.81	22.21	22.61	7,765,564	+1.35(+6.37%)
Mar 28, 2005	21.04	21.28	20.99	21.25	1,891,949	+0.21(+1.02%)
Mar 24, 2005	20.79	21.24	20.79	21.04	2,521,210	+0.31(+1.47%)
Mar 23, 2005	20.50	20.83	20.43	20.73	1,946,762	+0.08(+0.40%)
Mar 22, 2005	20.52	20.77	20.52	20.65	2,706,480	+0.14(+0.69%)
Mar 21, 2005	20.70	20.84	20.51	20.51	2,002,234	-0.19(-0.93%)
Mar 18, 2005	20.64	20.81	20.51	20.70	3,492,947	+0.06(+0.31%)
Mar 17, 2005	20.44	20.72	20.41	20.64	2,421,449	+0.20(+0.96%)
Mar 16, 2005	20.32	20.50	20.25	20.44	1,981,185	+0.12(+0.61%)
Mar 15, 2005	20.52	20.55	20.29	20.32	1,578,853	-0.12(-0.58%)
Mar 14, 2005	20.44	20.62	20.34	20.44	1,463,963	-0.03(-0.13%)
Mar 11, 2005	20.46	20.84	20.39	20.46	2,705,164	+0.28(+1.40%)
Mar 10, 2005	19.82	20.22	19.82	20.18	1,734,304	+0.36(+1.84%)
Mar 09, 2005	19.84	19.94	19.36	19.82	1,758,642	-0.05(-0.23%)
Mar 08, 2005	20.07	20.07	19.82	19.86	1,196,253	-0.21(-1.02%)
Mar 07, 2005	19.93	20.10	19.88	20.07	1,397,091	+0.21(+1.06%)
Mar 04, 2005	20.06	20.07	19.80	19.86	1,874,627	-0.19(-0.93%)
Mar 03, 2005	20.07	20.11	20.00	20.05	1,380,208	-0.02(-0.11%)
Mar 02, 2005	19.87	20.07	19.77	20.07	1,634,763	+0.14(+0.69%)
Mar 01, 2005	19.95	20.07	19.89	19.93	1,530,617	+0.01(+0.07%)
Feb 28, 2005	19.84	20.10	19.79	19.92	1,586,746	+0.07(+0.34%)
Feb 25, 2005	19.50	19.87	19.39	19.85	2,628,425	+0.27(+1.37%)
Feb 24, 2005	19.48	19.61	19.37	19.58	716,085	+0.05(+0.26%)
Feb 23, 2005	19.16	19.60	19.11	19.53	1,068,866	+0.40(+2.07%)
Feb 22, 2005	18.93	19.35	18.93	19.13	2,789,797	-0.47(-2.42%)
Feb 18, 2005	19.61	20.05	19.29	19.61	1,251,506	+0.05(+0.23%)
Feb 17, 2005	19.64	19.68	19.46	19.56	1,046,941	-0.08(-0.42%)
Feb 16, 2005	19.55	19.64	19.20	19.64	1,000,020	+0.10(+0.49%)
Feb 15, 2005	19.42	19.56	19.34	19.55	639,566	+0.13(+0.68%)
Feb 14, 2005	19.38	19.47	19.27	19.42	828,782	+0.03(+0.17%)
Feb 11, 2005	19.20	19.44	19.17	19.38	1,164,023	+0.12(+0.64%)
Feb 10, 2005	19.36	19.37	19.19	19.26	993,881	+0.01(+0.05%)
Feb 09, 2005	19.59	19.59	19.25	19.25	671,358	-0.36(-1.86%)
Feb 08, 2005	19.77	19.94	19.56	19.62	1,133,985	-0.14(-0.72%)
Feb 07, 2005	19.48	19.79	19.42	19.76	1,884,275	+0.28(+1.45%)
Feb 04, 2005	19.35	19.54	19.25	19.48	1,901,815	+0.13(+0.68%)
Feb 03, 2005	19.27	19.53	19.11	19.34	1,793,065	-0.05(-0.24%)
Feb 02, 2005	19.16	19.55	19.05	19.39	2,206,141	+0.20(+1.02%)
Feb 01, 2005	18.67	19.30	18.66	19.19	3,975,088	+0.63(+3.42%)
Jan 31, 2005	18.55	18.57	18.40	18.56	1,301,057	+0.05(+0.27%)
Jan 28, 2005	18.74	18.75	18.43	18.51	852,023	-0.21(-1.14%)
Jan 27, 2005	18.61	18.80	18.52	18.72	1,322,325	+0.21(+1.16%)
Jan 26, 2005	18.27	18.61	18.26	18.51	1,697,250	+0.24(+1.32%)
Jan 25, 2005	18.45	18.53	18.19	18.27	2,609,350	-0.19(-1.01%)
Jan 24, 2005	18.61	18.61	18.36	18.45	1,741,759	-0.17(-0.91%)
Jan 21, 2005	18.68	18.80	18.59	18.62	1,766,096	-0.01(-0.05%)
Jan 20, 2005	18.63	18.86	18.59	18.63	2,282,441	+0.05(+0.29%)
Jan 19, 2005	18.52	18.70	18.41	18.58	2,402,154	+0.16(+0.87%)
Jan 18, 2005	18.27	18.74	18.27	18.42	3,629,542	+0.15(+0.82%)
Jan 14, 2005	18.06	18.29	18.00	18.27	3,909,311	+0.23(+1.29%)
Jan 13, 2005	18.11	18.44	17.92	18.03	5,414,714	-0.14(-0.75%)
Jan 12, 2005	17.79	18.24	17.67	18.17	7,227,951	+1.34(+7.97%)
Jan 11, 2005	16.77	16.90	16.64	16.83	2,083,139	+0.05(+0.27%)
Jan 10, 2005	16.45	16.83	16.41	16.78	1,297,330	+0.25(+1.49%)
Jan 07, 2005	16.53	16.60	16.46	16.54	1,723,342	+0.00(+0.03%)
Jan 06, 2005	16.40	16.58	16.30	16.53	1,496,413	+0.11(+0.67%)
Jan 05, 2005	16.67	16.67	16.37	16.42	1,932,291	-0.25(-1.48%)
Jan 04, 2005	16.74	16.99	16.59	16.67	1,944,570	-0.07(-0.41%)

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.