Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.93	19.17	18.83	18.87	1,776,243	+0.03(+0.15%)
Apr 27, 2006	19.20	19.32	18.75	18.85	1,792,396	-0.43(-2.21%)
Apr 26, 2006	19.41	19.56	19.21	19.27	1,962,009	-0.24(-1.22%)
Apr 25, 2006	19.61	19.63	19.38	19.51	1,516,475	-0.02(-0.12%)
Apr 24, 2006	19.35	19.68	19.17	19.53	1,335,729	+0.17(+0.90%)
Apr 21, 2006	19.40	19.45	19.24	19.36	945,859	-0.00(-0.02%)
Apr 20, 2006	19.38	19.52	19.29	19.36	787,598	+0.05(+0.28%)
Apr 19, 2006	19.21	19.31	19.12	19.31	963,104	+0.17(+0.91%)
Apr 18, 2006	19.23	19.29	18.94	19.13	1,069,194	-0.09(-0.45%)
Apr 17, 2006	18.96	19.25	18.76	19.22	1,840,857	+0.08(+0.41%)
Apr 13, 2006	19.19	19.21	19.01	19.14	1,355,594	-0.05(-0.26%)
Apr 12, 2006	18.99	19.26	18.99	19.19	1,417,589	+0.19(+0.99%)
Apr 11, 2006	19.13	19.24	18.85	19.01	1,292,726	-0.12(-0.62%)
Apr 10, 2006	19.21	19.26	18.84	19.13	1,101,283	-0.04(-0.19%)
Apr 07, 2006	18.86	19.32	18.84	19.16	2,137,734	+0.37(+1.95%)
Apr 06, 2006	19.10	19.11	18.55	18.80	2,708,787	-0.33(-1.72%)
Apr 05, 2006	19.10	19.23	19.05	19.13	1,208,028	+0.08(+0.43%)
Apr 04, 2006	19.08	19.19	18.94	19.04	756,600	-0.13(-0.69%)
Apr 03, 2006	19.29	19.34	19.15	19.18	696,570	-0.02(-0.10%)
Mar 31, 2006	19.16	19.30	19.07	19.19	1,335,729	+0.05(+0.24%)
Mar 30, 2006	19.21	19.31	19.04	19.15	1,704,861	-0.10(-0.52%)
Mar 29, 2006	19.37	19.52	19.15	19.25	1,336,384	-0.12(-0.64%)
Mar 28, 2006	19.57	19.60	19.35	19.37	791,527	-0.20(-1.01%)
Mar 27, 2006	19.84	19.88	19.50	19.57	1,041,035	-0.27(-1.36%)
Mar 24, 2006	19.52	19.87	19.52	19.84	792,400	+0.34(+1.76%)
Mar 23, 2006	19.63	19.63	19.45	19.50	866,619	-0.04(-0.19%)
Mar 22, 2006	19.57	19.63	19.45	19.53	1,044,309	+0.05(+0.28%)
Mar 21, 2006	19.70	19.70	19.46	19.48	896,525	-0.20(-1.02%)
Mar 20, 2006	19.70	19.77	19.62	19.68	1,928,611	-0.02(-0.12%)
Mar 17, 2006	19.57	19.76	19.50	19.70	1,369,346	+0.22(+1.11%)
Mar 16, 2006	19.52	19.59	19.45	19.49	714,470	+0.02(+0.09%)
Mar 15, 2006	19.52	19.55	19.46	19.47	1,128,788	-0.09(-0.45%)
Mar 14, 2006	19.56	19.57	19.41	19.56	1,325,469	-0.08(-0.40%)
Mar 13, 2006	19.68	19.84	19.51	19.63	997,376	-0.03(-0.14%)
Mar 10, 2006	19.49	19.87	19.42	19.66	1,315,428	+0.16(+0.85%)
Mar 09, 2006	19.70	19.70	19.37	19.50	1,458,409	-0.22(-1.12%)
Mar 08, 2006	19.40	19.72	19.35	19.72	1,436,362	+0.32(+1.63%)
Mar 07, 2006	19.42	19.53	19.34	19.40	1,120,493	-0.05(-0.26%)
Mar 06, 2006	19.53	19.53	19.36	19.45	1,511,236	-0.08(-0.42%)
Mar 03, 2006	19.60	19.69	19.41	19.53	1,157,603	-0.07(-0.35%)
Mar 02, 2006	19.56	19.60	19.37	19.60	1,262,165	+0.04(+0.21%)
Mar 01, 2006	19.77	19.85	19.54	19.56	1,557,950	-0.16(-0.84%)
Feb 28, 2006	19.86	19.86	19.61	19.73	1,030,775	-0.14(-0.69%)
Feb 27, 2006	19.88	19.93	19.62	19.86	1,375,895	-0.02(-0.09%)
Feb 24, 2006	19.99	20.04	19.76	19.88	1,639,592	-0.11(-0.53%)
Feb 23, 2006	20.00	20.06	19.78	19.99	1,304,732	-0.03(-0.16%)
Feb 22, 2006	20.10	20.33	19.94	20.02	1,587,202	-0.10(-0.50%)
Feb 21, 2006	20.92	20.92	19.59	20.12	3,930,131	+0.80(+4.15%)
Feb 17, 2006	19.29	19.39	19.20	19.32	651,165	+0.03(+0.17%)
Feb 16, 2006	19.15	19.46	19.10	19.29	778,648	+0.16(+0.86%)
Feb 15, 2006	18.79	19.19	18.75	19.12	657,932	+0.30(+1.61%)
Feb 14, 2006	18.81	18.95	18.70	18.82	691,986	+0.03(+0.17%)
Feb 13, 2006	18.76	18.85	18.66	18.79	1,011,565	-0.02(-0.12%)
Feb 10, 2006	18.67	18.85	18.53	18.81	1,471,943	+0.12(+0.64%)
Feb 09, 2006	18.78	18.98	18.65	18.69	1,059,153	-0.05(-0.29%)
Feb 08, 2006	18.71	18.80	18.68	18.75	1,087,313	+0.08(+0.42%)
Feb 07, 2006	18.71	18.91	18.45	18.67	1,231,167	-0.03(-0.17%)
Feb 06, 2006	18.46	18.73	18.32	18.70	1,656,400	+0.29(+1.57%)
Feb 03, 2006	18.44	18.65	18.37	18.41	2,474,777	-0.09(-0.50%)
Feb 02, 2006	18.83	18.83	18.44	18.50	2,351,006	-0.30(-1.61%)
Feb 01, 2006	18.87	18.92	18.81	18.81	2,623,216	-0.00(-0.02%)
Jan 31, 2006	18.77	18.94	18.71	18.81	3,078,574	-0.19(-0.99%)
Jan 30, 2006	19.29	19.30	18.97	19.00	2,776,894	-0.34(-1.78%)
Jan 27, 2006	19.38	19.63	19.33	19.34	1,451,424	+0.08(+0.40%)
Jan 26, 2006	19.06	19.26	18.97	19.26	2,154,543	+0.30(+1.57%)
Jan 25, 2006	19.54	19.54	18.88	18.97	2,740,221	-0.53(-2.70%)
Jan 24, 2006	19.48	19.57	19.29	19.49	1,591,786	+0.04(+0.21%)
Jan 23, 2006	19.42	19.66	19.42	19.45	1,919,661	+0.03(+0.17%)
Jan 20, 2006	19.70	19.73	19.41	19.42	1,817,718	-0.28(-1.44%)
Jan 19, 2006	19.74	19.76	19.42	19.70	1,662,731	-0.03(-0.16%)
Jan 18, 2006	19.75	19.81	19.57	19.73	1,367,600	-0.01(-0.07%)
Jan 17, 2006	19.68	19.78	19.48	19.75	1,982,529	-0.03(-0.14%)
Jan 13, 2006	19.22	19.93	19.22	19.78	5,225,913	+0.76(+4.00%)
Jan 12, 2006	18.97	19.04	18.85	19.02	2,287,701	+0.08(+0.44%)
Jan 11, 2006	18.72	19.07	18.67	18.93	3,464,296	+0.31(+1.67%)
Jan 10, 2006	18.74	18.83	18.55	18.62	5,982,077	-0.48(-2.52%)
Jan 09, 2006	18.97	19.50	18.90	19.10	5,791,945	-0.06(-0.29%)
Jan 06, 2006	18.68	19.16	18.62	19.16	4,333,099	+0.48(+2.58%)
Jan 05, 2006	18.13	18.76	17.88	18.68	2,838,889	+0.56(+3.08%)
Jan 04, 2006	18.18	18.56	18.03	18.12	2,816,623	+0.05(+0.30%)
Jan 03, 2006	18.14	18.14	17.66	18.06	2,229,635	+0.09(+0.51%)
Dec 30, 2005	18.09	18.09	17.80	17.97	1,687,179	-0.14(-0.78%)
Dec 29, 2005	18.30	18.37	18.09	18.11	1,121,366	-0.18(-0.98%)
Dec 28, 2005	18.32	18.39	18.14	18.29	966,597	-0.05(-0.25%)
Dec 27, 2005	18.42	18.60	18.28	18.34	1,302,112	-0.08(-0.45%)
Dec 23, 2005	18.32	18.42	18.28	18.42	837,368	+0.10(+0.55%)
Dec 22, 2005	18.18	18.35	18.18	18.32	1,236,406	+0.14(+0.78%)
Dec 21, 2005	18.22	18.23	18.09	18.18	1,713,374	-0.05(-0.28%)
Dec 20, 2005	18.19	18.37	18.19	18.23	1,274,826	+0.04(+0.20%)
Dec 19, 2005	18.24	18.53	17.93	18.19	3,402,082	-0.04(-0.23%)
Dec 16, 2005	18.60	18.66	18.16	18.23	3,101,276	-0.39(-2.09%)
Dec 15, 2005	19.00	19.03	18.58	18.62	1,873,601	-0.37(-1.95%)
Dec 14, 2005	19.33	19.45	18.93	18.99	2,706,604	-0.75(-3.81%)
Dec 13, 2005	19.43	19.76	19.42	19.74	1,180,742	+0.30(+1.53%)
Dec 12, 2005	19.42	19.47	19.30	19.45	848,064	+0.08(+0.43%)
Dec 09, 2005	19.10	19.39	19.05	19.36	841,952	+0.26(+1.37%)
Dec 08, 2005	19.07	19.15	18.92	19.10	1,031,430	+0.05(+0.26%)
Dec 07, 2005	19.37	19.37	18.91	19.05	1,054,569	-0.29(-1.49%)
Dec 06, 2005	19.39	19.56	19.24	19.34	1,186,636	-0.05(-0.24%)
Dec 05, 2005	19.56	19.56	19.06	19.39	1,693,510	-0.22(-1.12%)
Dec 02, 2005	19.64	19.74	19.52	19.61	767,733	-0.02(-0.09%)
Dec 01, 2005	19.65	19.69	19.49	19.63	1,611,869	+0.08(+0.42%)
Nov 30, 2005	19.51	19.70	19.38	19.54	2,365,413	+0.06(+0.33%)
Nov 29, 2005	19.13	19.52	19.07	19.48	1,745,245	+0.35(+1.84%)
Nov 28, 2005	19.22	19.28	19.11	19.13	1,347,953	-0.10(-0.52%)
Nov 25, 2005	19.15	19.26	19.11	19.23	512,113	+0.08(+0.41%)
Nov 23, 2005	18.82	19.25	18.80	19.15	1,460,810	+0.26(+1.36%)
Nov 22, 2005	18.70	18.89	18.70	18.89	2,146,030	+0.18(+0.95%)
Nov 21, 2005	18.64	18.76	18.53	18.71	1,877,094	+0.18(+0.96%)
Nov 18, 2005	18.99	19.02	18.48	18.53	3,737,816	-0.57(-3.00%)
Nov 17, 2005	18.73	19.37	18.39	19.11	10,918,536	-0.66(-3.36%)
Nov 16, 2005	19.79	19.92	19.69	19.77	2,095,604	+0.06(+0.33%)
Nov 15, 2005	19.37	20.15	19.37	19.71	3,120,267	+0.39(+2.02%)
Nov 14, 2005	18.95	19.37	18.94	19.32	1,444,875	+0.38(+2.01%)
Nov 11, 2005	18.78	18.97	18.78	18.94	637,413	+0.16(+0.85%)
Nov 10, 2005	18.64	18.87	18.51	18.78	1,104,121	+0.17(+0.94%)
Nov 09, 2005	18.72	18.72	18.46	18.60	2,699,182	-0.11(-0.61%)
Nov 08, 2005	18.85	18.94	18.70	18.72	1,122,458	-0.15(-0.78%)
Nov 07, 2005	18.89	19.08	18.81	18.86	1,751,139	+0.02(+0.12%)
Nov 04, 2005	19.10	19.22	18.79	18.84	2,383,750	-0.26(-1.34%)
Nov 03, 2005	18.96	19.16	18.86	19.10	3,938,863	+0.18(+0.97%)
Nov 02, 2005	18.91	19.02	18.86	18.91	1,667,970	+0.01(+0.05%)
Nov 01, 2005	18.87	18.94	18.80	18.91	1,724,944	+0.06(+0.34%)
Oct 31, 2005	18.78	18.94	18.61	18.84	2,202,567	+0.06(+0.32%)
Oct 28, 2005	18.89	18.97	18.70	18.78	3,530,875	-0.22(-1.18%)
Oct 27, 2005	18.81	19.08	18.51	19.01	2,852,205	+0.04(+0.22%)
Oct 26, 2005	19.45	19.45	18.80	18.97	2,023,786	-0.55(-2.79%)
Oct 25, 2005	19.45	19.81	19.34	19.51	4,955,013	+0.10(+0.52%)
Oct 24, 2005	20.12	20.16	18.99	19.41	8,564,692	-0.71(-3.55%)
Oct 21, 2005	19.92	20.21	19.79	20.12	1,196,459	+0.20(+1.01%)
Oct 20, 2005	20.18	20.29	19.87	19.92	1,495,301	-0.38(-1.85%)
Oct 19, 2005	20.14	20.33	20.00	20.30	868,584	+0.10(+0.50%)
Oct 18, 2005	20.14	20.31	20.12	20.20	1,166,334	+0.07(+0.36%)
Oct 17, 2005	19.77	20.13	19.49	20.12	1,078,363	+0.33(+1.67%)
Oct 14, 2005	19.37	19.79	19.20	19.79	1,470,197	+0.54(+2.78%)
Oct 13, 2005	19.66	19.97	19.15	19.26	3,391,386	-0.40(-2.05%)
Oct 12, 2005	19.92	20.05	19.61	19.66	1,657,273	-0.29(-1.45%)
Oct 11, 2005	19.97	20.15	19.84	19.95	1,661,203	+0.00(+0.00%)
Oct 10, 2005	19.79	20.10	19.77	19.95	1,587,420	+0.18(+0.93%)
Oct 07, 2005	19.51	19.91	19.51	19.77	2,128,348	+0.36(+1.86%)
Oct 06, 2005	20.01	20.12	19.05	19.41	3,697,213	-0.55(-2.73%)
Oct 05, 2005	20.22	20.38	19.95	19.95	1,449,678	-0.24(-1.18%)
Oct 04, 2005	20.50	20.69	20.11	20.19	1,870,108	-0.31(-1.52%)
Oct 03, 2005	20.65	20.77	20.31	20.50	1,639,373	-0.24(-1.15%)
Sep 30, 2005	20.75	20.82	20.63	20.74	1,731,056	-0.06(-0.29%)
Sep 29, 2005	20.70	20.87	20.50	20.80	1,518,658	+0.05(+0.22%)
Sep 28, 2005	20.82	20.91	20.57	20.75	2,880,801	-0.15(-0.70%)
Sep 27, 2005	21.10	21.14	20.66	20.90	4,138,600	-0.22(-1.04%)
Sep 26, 2005	21.16	21.35	21.06	21.12	2,791,083	-0.04(-0.17%)
Sep 23, 2005	21.16	21.29	20.90	21.16	4,752,438	+0.88(+4.36%)
Sep 22, 2005	20.36	20.36	20.06	20.27	3,999,330	-0.03(-0.16%)
Sep 21, 2005	20.60	20.60	20.08	20.30	4,583,043	-0.44(-2.10%)
Sep 20, 2005	21.15	21.21	20.60	20.74	1,644,831	-0.40(-1.91%)
Sep 19, 2005	21.38	21.40	21.10	21.14	1,333,110	-0.29(-1.35%)
Sep 16, 2005	21.19	21.45	21.13	21.43	1,879,713	+0.36(+1.70%)
Sep 15, 2005	20.87	21.44	20.87	21.07	2,573,009	+0.32(+1.52%)
Sep 14, 2005	21.00	21.04	20.63	20.76	1,927,519	-0.22(-1.03%)
Sep 13, 2005	21.26	21.26	20.89	20.97	1,874,474	-0.27(-1.27%)
Sep 12, 2005	21.58	21.87	21.24	21.24	2,588,289	-0.47(-2.15%)
Sep 09, 2005	21.28	21.94	21.28	21.71	1,407,329	+0.42(+1.96%)
Sep 08, 2005	21.41	21.41	21.17	21.29	2,313,678	-0.12(-0.56%)
Sep 07, 2005	21.55	21.58	21.30	21.41	4,338,992	-0.14(-0.66%)
Sep 06, 2005	21.65	21.70	21.44	21.55	1,478,710	-0.12(-0.57%)
Sep 02, 2005	21.62	21.89	21.52	21.68	1,652,908	+0.16(+0.75%)
Sep 01, 2005	21.94	21.94	21.48	21.52	1,932,103	-0.54(-2.43%)
Aug 31, 2005	21.88	22.08	21.50	22.05	1,760,962	+0.17(+0.80%)
Aug 30, 2005	22.01	22.06	21.79	21.88	1,543,762	-0.09(-0.40%)
Aug 29, 2005	22.16	22.04	21.68	21.97	1,695,038	-0.19(-0.87%)
Aug 26, 2005	21.94	22.18	21.76	22.16	1,929,702	+0.14(+0.64%)
Aug 25, 2005	21.83	22.11	21.83	22.02	1,302,549	+0.25(+1.16%)
Aug 24, 2005	21.69	21.97	21.69	21.76	2,116,778	+0.07(+0.34%)
Aug 23, 2005	21.68	21.83	21.66	21.69	705,301	-0.11(-0.48%)
Aug 22, 2005	21.90	21.91	21.72	21.80	957,865	-0.08(-0.38%)
Aug 19, 2005	21.97	21.99	21.83	21.88	853,522	-0.13(-0.60%)
Aug 18, 2005	21.67	22.15	21.59	22.01	2,597,676	+0.30(+1.37%)
Aug 17, 2005	21.40	21.89	21.40	21.71	2,992,130	+0.34(+1.59%)
Aug 16, 2005	21.23	21.67	21.12	21.38	2,323,064	+0.13(+0.63%)
Aug 15, 2005	21.38	21.38	20.57	21.24	2,782,133	-0.22(-1.05%)
Aug 12, 2005	21.67	21.71	21.26	21.47	1,900,451	-0.25(-1.14%)
Aug 11, 2005	21.74	21.81	21.64	21.71	1,202,134	-0.02(-0.11%)
Aug 10, 2005	21.74	21.83	21.63	21.74	1,638,282	+0.03(+0.13%)
Aug 09, 2005	21.94	22.04	21.60	21.71	2,567,988	-0.12(-0.55%)
Aug 08, 2005	22.19	22.26	21.81	21.83	2,357,991	-0.24(-1.10%)
Aug 05, 2005	22.68	22.68	22.00	22.07	1,913,985	-0.64(-2.80%)
Aug 04, 2005	22.80	22.94	22.71	22.71	1,114,817	-0.11(-0.50%)
Aug 03, 2005	22.91	22.99	22.73	22.82	1,614,052	-0.15(-0.66%)
Aug 02, 2005	22.96	22.98	22.70	22.97	1,430,031	+0.01(+0.06%)
Aug 01, 2005	22.75	23.02	22.62	22.96	1,357,122	+0.21(+0.91%)
Jul 29, 2005	22.70	22.98	22.64	22.75	1,406,674	+0.09(+0.38%)
Jul 28, 2005	21.87	22.85	21.84	22.67	3,240,328	-0.10(-0.44%)
Jul 27, 2005	22.77	22.95	22.64	22.77	1,472,598	+0.09(+0.40%)
Jul 26, 2005	22.74	22.88	22.59	22.68	2,598,767	+0.14(+0.61%)
Jul 25, 2005	24.73	24.73	22.36	22.54	6,428,921	-0.55(-2.38%)
Jul 22, 2005	22.91	23.10	22.85	23.09	2,059,586	+0.43(+1.90%)
Jul 21, 2005	23.28	23.28	22.59	22.66	4,144,276	-0.61(-2.64%)
Jul 20, 2005	23.25	23.57	23.21	23.27	1,984,275	-0.04(-0.16%)
Jul 19, 2005	23.82	23.82	23.13	23.31	2,290,539	-0.55(-2.32%)
Jul 18, 2005	23.57	24.03	23.45	23.86	2,059,804	+0.29(+1.22%)
Jul 15, 2005	23.27	23.62	23.25	23.57	1,962,009	+0.33(+1.44%)
Jul 14, 2005	23.51	23.62	23.18	23.24	3,864,425	-0.34(-1.44%)
Jul 13, 2005	24.00	24.01	23.11	23.58	7,067,426	-1.34(-5.37%)
Jul 12, 2005	25.01	25.01	24.53	24.92	1,421,081	-0.14(-0.55%)
Jul 11, 2005	25.20	25.30	25.01	25.05	1,588,293	+0.02(+0.07%)
Jul 08, 2005	25.20	25.22	24.88	25.04	912,242	-0.19(-0.74%)
Jul 07, 2005	25.09	25.31	24.98	25.22	1,618,417	+0.13(+0.51%)
Jul 06, 2005	25.13	25.24	24.86	25.09	2,207,151	-0.01(-0.04%)
Jul 05, 2005	25.18	25.42	25.04	25.10	2,129,658	+0.08(+0.33%)
Jul 01, 2005	25.06	25.11	24.76	25.02	2,829,939	-0.01(-0.04%)
Jun 30, 2005	24.76	25.26	24.71	25.03	6,129,424	+0.47(+1.90%)
Jun 29, 2005	25.07	25.08	24.48	24.56	3,578,463	-0.62(-2.46%)
Jun 28, 2005	25.17	25.47	25.13	25.18	1,942,581	+0.03(+0.13%)
Jun 27, 2005	25.13	25.21	24.91	25.15	1,277,882	+0.03(+0.11%)
Jun 24, 2005	25.31	25.34	24.92	25.12	960,921	-0.20(-0.78%)
Jun 23, 2005	25.63	25.65	25.21	25.32	757,692	-0.36(-1.39%)
Jun 22, 2005	25.40	25.73	25.22	25.68	3,287,043	+0.31(+1.21%)
Jun 21, 2005	25.10	25.38	25.00	25.37	2,070,937	+0.29(+1.17%)
Jun 20, 2005	25.13	25.16	24.87	25.08	1,241,645	-0.07(-0.29%)
Jun 17, 2005	25.20	25.26	24.98	25.15	2,460,589	-0.02(-0.09%)
Jun 16, 2005	24.76	25.17	24.76	25.17	1,083,383	+0.41(+1.67%)
Jun 15, 2005	24.85	25.00	24.41	24.76	1,910,492	-0.14(-0.55%)
Jun 14, 2005	24.55	25.13	24.49	24.90	2,072,465	+0.27(+1.12%)
Jun 13, 2005	24.00	24.62	23.98	24.62	2,154,980	+0.74(+3.11%)
Jun 10, 2005	24.08	24.24	23.67	23.88	1,284,867	-0.15(-0.63%)
Jun 09, 2005	24.28	24.49	23.89	24.03	2,020,512	-0.27(-1.11%)
Jun 08, 2005	24.25	24.37	24.02	24.30	2,437,231	+0.10(+0.42%)
Jun 07, 2005	23.71	24.39	23.71	24.20	2,613,393	+0.51(+2.15%)
Jun 06, 2005	23.43	23.76	23.36	23.69	901,328	+0.33(+1.39%)
Jun 03, 2005	23.46	23.64	23.27	23.37	1,829,069	-0.05(-0.20%)
Jun 02, 2005	23.30	23.42	23.02	23.41	1,226,583	+0.19(+0.81%)
Jun 01, 2005	23.17	23.36	23.10	23.23	1,239,026	-0.01(-0.04%)
May 31, 2005	22.76	23.31	22.75	23.23	3,096,473	+0.56(+2.46%)
May 27, 2005	22.68	22.76	22.50	22.68	1,111,761	+0.04(+0.16%)
May 26, 2005	22.68	22.89	22.54	22.64	1,196,895	-0.01(-0.06%)
May 25, 2005	22.72	22.72	22.29	22.65	1,184,889	+0.05(+0.20%)
May 24, 2005	22.67	22.69	22.51	22.61	941,057	-0.03(-0.14%)
May 23, 2005	22.90	22.90	22.59	22.64	1,061,772	-0.26(-1.12%)
May 20, 2005	22.90	22.91	22.61	22.90	1,055,005	+0.01(+0.04%)
May 19, 2005	22.77	22.96	22.63	22.89	887,575	+0.11(+0.50%)
May 18, 2005	22.77	23.02	22.71	22.77	1,426,320	+0.12(+0.53%)
May 17, 2005	22.32	22.74	22.20	22.65	1,321,322	+0.28(+1.27%)
May 16, 2005	21.69	22.43	21.69	22.37	1,594,405	+0.69(+3.19%)
May 13, 2005	22.63	22.64	21.10	21.68	2,943,669	-0.96(-4.23%)
May 12, 2005	22.52	22.88	22.48	22.63	1,998,682	+0.20(+0.88%)
May 11, 2005	22.38	22.48	22.25	22.44	1,363,889	+0.11(+0.47%)
May 10, 2005	22.48	22.60	22.21	22.33	2,681,937	-0.20(-0.89%)
May 09, 2005	22.57	22.62	22.40	22.53	2,491,804	-0.03(-0.14%)
May 06, 2005	22.72	22.86	22.45	22.57	1,760,744	-0.16(-0.71%)
May 05, 2005	22.91	22.94	22.62	22.73	1,533,720	-0.28(-1.23%)
May 04, 2005	22.79	23.08	22.70	23.01	2,500,318	+0.29(+1.27%)
May 03, 2005	23.14	23.14	22.63	22.72	1,976,853	-0.39(-1.70%)

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.