Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	41.91	42.47	41.83	42.03	2,763,873	+0.28(+0.68%)
Jun 29, 2006	41.56	41.86	41.15	41.74	2,553,613	+0.30(+0.73%)
Jun 28, 2006	41.57	41.74	40.85	41.44	1,336,037	-0.07(-0.17%)
Jun 27, 2006	41.72	41.72	41.33	41.51	2,708,749	-0.07(-0.17%)
Jun 26, 2006	41.56	42.00	41.24	41.58	1,796,045	+0.95(+2.34%)
Jun 23, 2006	40.09	40.94	39.64	40.63	1,510,298	+0.27(+0.66%)
Jun 22, 2006	41.10	41.38	40.19	40.36	2,264,828	-0.83(-2.01%)
Jun 21, 2006	40.47	41.28	40.29	41.19	2,483,188	+0.68(+1.67%)
Jun 20, 2006	40.31	40.60	40.13	40.52	1,711,783	+0.21(+0.53%)
Jun 19, 2006	40.93	40.98	40.13	40.30	1,315,787	-0.45(-1.11%)
Jun 16, 2006	41.24	41.38	40.54	40.76	1,445,498	-0.66(-1.59%)
Jun 15, 2006	40.58	41.64	40.51	41.41	2,146,254	+0.89(+2.19%)
Jun 14, 2006	39.78	40.58	39.78	40.52	1,939,144	+0.52(+1.31%)
Jun 13, 2006	40.40	40.46	39.88	40.00	1,694,458	-0.52(-1.27%)
Jun 12, 2006	40.62	41.11	40.49	40.52	1,635,284	-0.07(-0.18%)
Jun 09, 2006	41.07	41.13	40.58	40.59	2,289,240	-0.52(-1.28%)
Jun 08, 2006	42.64	42.65	40.74	41.11	3,723,714	-1.44(-3.38%)
Jun 07, 2006	42.89	43.09	42.51	42.55	2,165,154	-0.20(-0.48%)
Jun 06, 2006	43.02	43.32	42.66	42.76	2,276,753	-0.48(-1.11%)
Jun 05, 2006	44.13	44.13	43.14	43.24	1,801,332	-1.03(-2.33%)
Jun 02, 2006	44.87	44.88	43.80	44.27	1,613,009	-0.64(-1.43%)
Jun 01, 2006	44.00	44.91	43.71	44.91	2,841,835	+0.91(+2.06%)
May 31, 2006	43.21	44.00	43.02	44.00	1,823,720	+0.97(+2.25%)
May 30, 2006	43.06	43.37	42.80	43.03	1,322,874	-0.29(-0.68%)
May 26, 2006	43.18	43.39	42.67	43.32	1,118,126	+0.13(+0.31%)
May 25, 2006	42.76	43.30	42.70	43.19	1,447,861	+0.52(+1.21%)
May 24, 2006	42.53	42.86	42.12	42.68	1,635,959	+0.04(+0.08%)
May 23, 2006	43.01	43.11	42.63	42.64	1,514,460	-0.36(-0.83%)
May 22, 2006	43.02	43.54	42.92	43.00	2,053,892	-0.21(-0.49%)
May 19, 2006	43.47	43.48	43.05	43.21	1,921,144	-0.02(-0.04%)
May 18, 2006	43.11	43.54	43.11	43.23	1,806,282	-0.15(-0.35%)
May 17, 2006	43.73	43.85	43.29	43.38	1,511,423	-0.51(-1.15%)
May 16, 2006	43.72	43.97	43.71	43.88	1,717,521	+0.08(+0.18%)
May 15, 2006	42.58	43.87	42.49	43.80	1,710,208	+1.32(+3.10%)
May 12, 2006	42.62	42.72	42.44	42.49	1,022,277	-0.13(-0.31%)
May 11, 2006	42.82	43.07	42.62	42.62	1,118,014	-0.36(-0.85%)
May 10, 2006	43.05	43.26	42.88	42.99	1,287,212	-0.29(-0.68%)
May 09, 2006	43.42	43.69	43.20	43.28	1,414,674	-0.13(-0.31%)
May 08, 2006	43.24	43.66	43.17	43.41	1,467,211	-0.04(-0.08%)
May 05, 2006	43.11	44.09	42.98	43.45	3,164,257	+1.44(+3.43%)
May 04, 2006	42.36	42.49	41.96	42.01	1,158,176	-0.13(-0.32%)
May 03, 2006	42.49	42.54	41.64	42.14	1,713,021	-0.60(-1.41%)
May 02, 2006	42.49	43.10	42.49	42.75	1,289,575	+0.29(+0.69%)
May 01, 2006	43.35	43.42	42.37	42.45	1,519,298	-0.74(-1.71%)
Apr 28, 2006	42.78	43.33	42.61	43.19	1,696,933	+0.20(+0.48%)
Apr 27, 2006	42.74	43.11	42.53	42.99	1,602,322	+0.25(+0.58%)
Apr 26, 2006	43.25	43.43	42.36	42.74	1,854,994	-0.82(-1.88%)
Apr 25, 2006	43.56	44.00	43.26	43.56	1,273,937	-0.09(-0.20%)
Apr 24, 2006	43.96	44.04	43.41	43.64	1,315,787	-0.45(-1.03%)
Apr 21, 2006	44.76	44.77	43.56	44.10	1,542,022	-0.48(-1.08%)
Apr 20, 2006	44.80	44.96	44.11	44.58	1,417,486	-0.19(-0.42%)
Apr 19, 2006	45.75	45.78	44.52	44.76	2,497,026	-1.16(-2.54%)
Apr 18, 2006	45.56	46.12	45.48	45.93	1,403,311	+0.36(+0.80%)
Apr 17, 2006	45.73	45.92	45.42	45.56	1,139,051	-0.12(-0.27%)
Apr 13, 2006	46.06	45.96	45.30	45.69	1,236,813	-0.37(-0.81%)
Apr 12, 2006	45.55	46.07	45.55	46.06	1,153,001	+0.52(+1.13%)
Apr 11, 2006	46.49	46.60	45.34	45.55	1,327,374	-0.81(-1.74%)
Apr 10, 2006	45.53	46.44	45.17	46.36	1,750,708	+0.83(+1.82%)
Apr 07, 2006	46.22	46.49	45.53	45.53	1,420,749	-0.60(-1.31%)
Apr 06, 2006	46.62	46.63	45.63	46.13	1,371,136	-0.49(-1.05%)
Apr 05, 2006	46.89	46.99	46.52	46.62	864,666	-0.17(-0.36%)
Apr 04, 2006	46.68	46.94	46.37	46.79	893,916	+0.06(+0.13%)
Apr 03, 2006	46.37	47.07	46.37	46.73	2,152,554	+0.39(+0.84%)
Mar 31, 2006	46.33	46.62	46.12	46.34	1,462,486	-0.16(-0.34%)
Mar 30, 2006	46.44	47.10	46.39	46.50	1,311,512	+0.01(+0.02%)
Mar 29, 2006	46.13	46.71	46.12	46.49	2,138,042	+0.64(+1.40%)
Mar 28, 2006	46.13	46.39	45.66	45.85	1,455,173	-0.24(-0.52%)
Mar 27, 2006	46.67	46.75	45.97	46.09	1,947,356	-0.69(-1.48%)
Mar 24, 2006	46.80	47.21	46.74	46.78	1,420,861	-0.15(-0.32%)
Mar 23, 2006	47.69	47.69	46.72	46.93	1,467,773	-0.93(-1.95%)
Mar 22, 2006	48.09	48.15	47.62	47.87	1,298,012	-0.35(-0.72%)
Mar 21, 2006	48.31	48.55	47.88	48.21	1,916,531	-0.08(-0.17%)
Mar 20, 2006	47.80	48.48	47.80	48.29	1,559,685	+0.72(+1.51%)
Mar 17, 2006	47.98	48.00	47.53	47.57	1,020,140	-0.15(-0.32%)
Mar 16, 2006	47.87	48.08	47.57	47.72	972,328	+0.06(+0.13%)
Mar 15, 2006	47.29	47.95	47.24	47.66	928,116	+0.28(+0.60%)
Mar 14, 2006	46.92	47.56	46.90	47.38	1,044,440	+0.30(+0.64%)
Mar 13, 2006	47.80	47.89	47.04	47.08	1,084,264	-0.82(-1.71%)
Mar 10, 2006	47.26	48.00	47.16	47.89	1,350,324	+0.76(+1.62%)
Mar 09, 2006	47.69	47.82	47.10	47.13	1,199,688	-0.67(-1.39%)
Mar 08, 2006	47.45	47.90	47.31	47.80	1,270,337	+0.20(+0.43%)
Mar 07, 2006	47.45	47.82	47.44	47.59	999,778	+0.22(+0.47%)
Mar 06, 2006	47.77	47.92	47.32	47.37	1,188,888	-0.40(-0.84%)
Mar 03, 2006	48.20	48.58	47.77	47.77	1,713,808	-0.60(-1.25%)
Mar 02, 2006	48.36	48.66	48.31	48.37	1,312,300	-0.31(-0.64%)
Mar 01, 2006	48.12	48.82	48.12	48.68	2,112,167	+0.57(+1.18%)
Feb 28, 2006	48.00	48.13	47.53	48.12	1,862,982	+0.12(+0.24%)
Feb 27, 2006	47.59	48.15	47.59	48.00	1,822,257	+0.36(+0.75%)
Feb 24, 2006	47.96	47.97	47.52	47.64	1,410,286	-0.35(-0.72%)
Feb 23, 2006	47.80	48.13	47.49	47.99	1,829,120	+0.21(+0.45%)
Feb 22, 2006	47.64	47.92	47.60	47.78	2,019,355	+0.14(+0.30%)
Feb 21, 2006	48.62	48.63	47.60	47.64	2,459,901	-0.90(-1.85%)
Feb 17, 2006	48.49	48.76	48.16	48.53	2,118,017	-0.04(-0.09%)
Feb 16, 2006	48.30	48.60	48.27	48.58	1,297,225	+0.36(+0.76%)
Feb 15, 2006	48.19	48.44	47.98	48.21	1,307,237	-0.12(-0.26%)
Feb 14, 2006	47.56	48.39	47.51	48.34	1,768,258	+0.70(+1.47%)
Feb 13, 2006	47.42	47.73	47.24	47.64	970,978	+0.39(+0.83%)
Feb 10, 2006	47.32	47.50	47.16	47.24	1,358,987	-0.21(-0.45%)
Feb 09, 2006	47.77	47.88	47.40	47.46	1,670,496	-0.09(-0.19%)
Feb 08, 2006	47.37	47.65	47.20	47.55	1,230,288	+0.68(+1.44%)
Feb 07, 2006	46.49	47.13	46.46	46.87	1,588,822	-0.03(-0.06%)
Feb 06, 2006	47.63	47.63	46.68	46.90	1,474,748	-0.94(-1.97%)
Feb 03, 2006	46.93	47.97	46.93	47.84	1,763,870	+0.56(+1.18%)
Feb 02, 2006	47.65	47.88	47.27	47.28	1,807,632	-0.36(-0.77%)
Feb 01, 2006	47.02	47.94	46.89	47.64	2,555,863	+0.53(+1.13%)
Jan 31, 2006	47.02	47.42	46.92	47.11	1,945,556	+0.40(+0.86%)
Jan 30, 2006	47.82	47.87	46.71	46.71	1,980,768	-1.11(-2.32%)
Jan 27, 2006	48.00	48.29	47.44	47.82	4,735,642	+1.48(+3.20%)
Jan 26, 2006	46.20	46.83	46.09	46.34	2,421,764	+0.93(+2.06%)
Jan 25, 2006	44.71	45.52	44.70	45.40	2,563,175	+0.98(+2.20%)
Jan 24, 2006	44.44	44.69	44.26	44.43	2,124,092	+0.04(+0.08%)
Jan 23, 2006	45.20	45.61	44.29	44.39	1,793,457	-0.95(-2.10%)
Jan 20, 2006	46.83	46.83	45.29	45.34	2,175,729	-1.57(-3.35%)
Jan 19, 2006	46.58	47.11	46.30	46.92	1,137,476	+0.41(+0.88%)
Jan 18, 2006	46.05	47.08	46.00	46.51	1,487,235	+0.45(+0.98%)
Jan 17, 2006	45.41	46.13	45.36	46.05	1,531,897	+0.59(+1.29%)
Jan 13, 2006	45.65	45.95	45.46	45.47	967,153	-0.19(-0.41%)
Jan 12, 2006	45.55	45.97	45.21	45.65	1,869,844	+0.12(+0.25%)
Jan 11, 2006	46.20	46.20	45.37	45.54	1,208,576	-0.52(-1.14%)
Jan 10, 2006	45.69	46.19	45.40	46.06	2,642,937	-0.03(-0.06%)
Jan 09, 2006	46.13	46.80	45.87	46.09	3,978,974	-1.29(-2.72%)
Jan 06, 2006	47.64	47.73	47.19	47.38	1,808,307	-0.55(-1.15%)
Jan 05, 2006	47.73	48.05	47.46	47.93	1,746,770	+0.08(+0.17%)
Jan 04, 2006	47.11	47.93	46.96	47.85	2,013,055	+0.74(+1.57%)
Jan 03, 2006	45.86	47.43	45.86	47.11	3,128,370	+1.25(+2.73%)
Dec 30, 2005	46.42	46.42	45.80	45.86	673,868	-0.65(-1.40%)
Dec 29, 2005	46.64	47.01	46.47	46.51	813,592	-0.13(-0.29%)
Dec 28, 2005	46.19	46.73	46.19	46.64	720,893	+0.49(+1.06%)
Dec 27, 2005	46.31	46.61	46.03	46.15	703,680	-0.19(-0.40%)
Dec 23, 2005	46.63	46.87	46.24	46.34	726,518	-0.29(-0.63%)
Dec 22, 2005	45.76	46.68	45.66	46.63	1,336,487	+1.16(+2.54%)
Dec 21, 2005	45.78	46.04	45.17	45.48	1,020,365	-0.17(-0.37%)
Dec 20, 2005	45.33	45.89	45.20	45.64	1,169,201	+0.09(+0.20%)
Dec 19, 2005	46.41	46.41	45.51	45.56	1,007,652	-0.85(-1.84%)
Dec 16, 2005	46.38	46.79	46.27	46.41	1,533,810	+0.04(+0.08%)
Dec 15, 2005	46.68	46.72	46.22	46.37	1,817,307	-0.29(-0.63%)
Dec 14, 2005	46.76	46.79	46.24	46.67	2,157,842	-0.16(-0.34%)
Dec 13, 2005	46.47	46.83	46.37	46.83	2,113,854	+0.16(+0.34%)
Dec 12, 2005	46.17	46.79	46.08	46.67	2,054,230	+0.51(+1.10%)
Dec 09, 2005	46.26	46.43	46.15	46.16	1,122,176	-0.10(-0.21%)
Dec 08, 2005	45.51	46.44	45.48	46.26	2,040,618	+0.89(+1.96%)
Dec 07, 2005	45.48	45.77	45.37	45.37	1,677,584	-0.33(-0.72%)
Dec 06, 2005	44.93	46.00	44.91	45.70	3,446,629	+0.99(+2.21%)
Dec 05, 2005	44.62	44.84	44.44	44.71	2,094,842	-0.04(-0.08%)
Dec 02, 2005	44.68	44.94	44.54	44.75	1,528,522	-0.05(-0.12%)
Dec 01, 2005	44.72	45.07	44.00	44.80	2,308,590	+0.09(+0.20%)
Nov 30, 2005	44.88	45.00	44.62	44.71	2,418,277	-0.26(-0.57%)
Nov 29, 2005	44.13	45.10	43.97	44.97	2,607,837	+0.84(+1.91%)
Nov 28, 2005	44.44	44.45	43.86	44.12	1,992,243	-0.44(-0.98%)
Nov 25, 2005	44.20	44.62	44.15	44.56	1,013,502	+0.55(+1.25%)
Nov 23, 2005	43.42	44.08	43.29	44.01	2,141,192	+0.45(+1.04%)
Nov 22, 2005	43.51	43.67	43.15	43.56	2,196,654	+0.04(+0.10%)
Nov 21, 2005	43.09	43.51	42.92	43.51	1,475,985	+0.51(+1.18%)
Nov 18, 2005	43.00	43.10	42.82	43.00	1,190,238	+0.20(+0.48%)
Nov 17, 2005	42.04	42.80	42.04	42.80	2,159,754	+0.67(+1.58%)
Nov 16, 2005	41.80	42.16	41.80	42.13	1,774,445	+0.31(+0.74%)
Nov 15, 2005	41.42	41.92	41.24	41.82	1,724,383	+0.41(+0.99%)
Nov 14, 2005	40.67	41.67	40.54	41.41	1,699,633	+0.66(+1.61%)
Nov 11, 2005	40.12	40.80	40.12	40.76	1,375,749	+0.64(+1.60%)
Nov 10, 2005	40.40	40.41	39.96	40.12	1,409,161	-0.33(-0.81%)
Nov 09, 2005	40.98	40.98	40.16	40.44	1,744,745	-0.09(-0.22%)
Nov 08, 2005	40.68	40.82	40.37	40.53	1,105,639	-0.16(-0.39%)
Nov 07, 2005	40.60	40.86	40.49	40.69	2,117,004	+0.63(+1.58%)
Nov 04, 2005	40.66	40.72	39.88	40.06	1,082,352	-0.60(-1.46%)
Nov 03, 2005	40.89	40.96	40.47	40.66	1,272,025	+0.03(+0.07%)
Nov 02, 2005	40.28	40.76	40.26	40.63	1,070,539	+0.26(+0.64%)
Nov 01, 2005	40.29	40.53	40.06	40.37	1,465,298	-0.01(-0.02%)
Oct 31, 2005	40.50	40.84	40.10	40.38	1,602,322	+0.21(+0.53%)
Oct 28, 2005	39.11	40.17	38.99	40.17	2,256,166	+1.21(+3.10%)
Oct 27, 2005	39.15	39.64	38.76	38.96	1,405,449	-0.06(-0.16%)
Oct 26, 2005	39.09	39.52	38.90	39.02	1,617,847	-0.23(-0.59%)
Oct 25, 2005	39.57	39.82	38.99	39.25	1,144,451	-0.30(-0.76%)
Oct 24, 2005	39.12	39.59	39.12	39.56	1,177,863	+0.56(+1.44%)
Oct 21, 2005	39.21	39.35	38.98	39.00	1,037,015	-0.05(-0.14%)
Oct 20, 2005	39.54	39.83	38.77	39.05	1,568,010	-0.41(-1.04%)
Oct 19, 2005	38.84	39.59	38.63	39.46	1,193,051	+0.45(+1.16%)
Oct 18, 2005	39.16	39.29	38.92	39.00	1,005,852	-0.26(-0.66%)
Oct 17, 2005	39.20	39.39	39.07	39.26	810,892	+0.03(+0.07%)
Oct 14, 2005	38.87	39.34	38.60	39.24	1,743,958	+0.54(+1.40%)
Oct 13, 2005	38.88	39.10	38.55	38.69	1,503,098	-0.13(-0.34%)
Oct 12, 2005	39.24	39.41	38.66	38.83	2,948,034	-0.36(-0.93%)
Oct 11, 2005	39.96	40.12	39.11	39.19	2,186,866	-0.64(-1.61%)
Oct 10, 2005	40.69	40.69	39.79	39.83	1,558,785	-0.70(-1.73%)
Oct 07, 2005	41.24	41.32	40.09	40.53	1,739,795	-0.74(-1.79%)
Oct 06, 2005	41.24	43.20	41.24	41.27	2,284,065	+0.04(+0.11%)
Oct 05, 2005	42.12	42.31	41.23	41.23	1,270,337	-0.98(-2.32%)
Oct 04, 2005	42.42	42.60	42.14	42.20	1,132,076	-0.21(-0.50%)
Oct 03, 2005	42.22	42.51	42.14	42.42	1,883,907	+0.24(+0.57%)
Sep 30, 2005	42.09	42.52	42.09	42.18	1,169,876	+0.02(+0.04%)
Sep 29, 2005	41.94	42.23	41.45	42.16	1,345,262	+0.22(+0.53%)
Sep 28, 2005	41.20	42.11	41.13	41.94	2,514,463	+1.04(+2.54%)
Sep 27, 2005	40.83	40.97	40.55	40.90	1,722,921	+0.08(+0.20%)
Sep 26, 2005	40.89	40.93	40.65	40.82	1,042,302	+0.12(+0.28%)
Sep 23, 2005	40.70	40.95	40.52	40.70	883,566	+0.04(+0.09%)
Sep 22, 2005	40.54	40.76	40.33	40.67	1,693,783	+0.12(+0.31%)
Sep 21, 2005	40.84	41.11	40.49	40.54	1,943,981	-0.07(-0.18%)
Sep 20, 2005	41.03	41.32	40.61	40.61	1,413,211	-0.42(-1.02%)
Sep 19, 2005	41.03	41.32	40.57	41.03	863,766	-0.28(-0.67%)
Sep 16, 2005	41.07	41.36	40.91	41.31	3,400,167	+0.22(+0.54%)
Sep 15, 2005	40.53	41.16	40.53	41.08	1,764,433	+0.62(+1.54%)
Sep 14, 2005	40.44	40.92	40.42	40.46	1,917,094	+0.21(+0.53%)
Sep 13, 2005	40.15	40.72	40.09	40.25	1,941,844	+0.10(+0.24%)
Sep 12, 2005	40.03	40.19	39.88	40.15	2,478,126	+0.15(+0.38%)
Sep 09, 2005	40.00	40.36	39.81	40.00	2,741,149	-0.91(-2.22%)
Sep 08, 2005	40.89	41.10	40.73	40.91	1,113,626	+0.02(+0.04%)
Sep 07, 2005	41.03	41.15	40.65	40.89	2,041,855	-0.23(-0.56%)
Sep 06, 2005	41.24	41.32	41.04	41.12	1,957,256	-0.01(-0.02%)
Sep 02, 2005	41.26	41.37	41.03	41.13	924,066	-0.16(-0.39%)
Sep 01, 2005	41.33	41.48	41.07	41.29	1,338,512	-0.20(-0.47%)
Aug 31, 2005	40.65	41.55	40.46	41.48	1,871,419	+0.78(+1.92%)
Aug 30, 2005	40.40	40.78	40.38	40.70	1,301,275	+0.26(+0.64%)
Aug 29, 2005	40.44	40.67	40.14	40.44	1,256,950	-0.11(-0.26%)
Aug 26, 2005	40.48	40.78	40.20	40.55	1,109,689	+0.08(+0.20%)
Aug 25, 2005	40.47	40.53	40.27	40.47	888,179	+0.05(+0.13%)
Aug 24, 2005	40.70	40.74	40.31	40.42	1,844,419	-0.41(-1.00%)
Aug 23, 2005	41.11	41.11	40.78	40.83	1,076,389	-0.22(-0.54%)
Aug 22, 2005	40.89	41.22	40.77	41.05	1,306,112	+0.12(+0.28%)
Aug 19, 2005	41.17	41.36	40.88	40.93	1,005,177	-0.24(-0.58%)
Aug 18, 2005	41.45	41.52	41.12	41.17	1,568,572	-0.47(-1.13%)
Aug 17, 2005	41.51	41.74	41.46	41.64	1,996,181	+0.28(+0.69%)
Aug 16, 2005	41.48	41.64	41.36	41.36	1,353,024	-0.25(-0.60%)
Aug 15, 2005	41.65	41.77	41.44	41.61	1,452,023	-0.14(-0.34%)
Aug 12, 2005	42.03	42.09	41.48	41.75	1,410,961	-0.47(-1.12%)
Aug 11, 2005	42.09	42.37	42.04	42.22	1,310,725	-0.01(-0.02%)
Aug 10, 2005	41.80	42.56	41.69	42.23	1,559,572	+0.41(+0.98%)
Aug 09, 2005	41.48	41.84	41.45	41.82	1,436,498	+0.44(+1.05%)
Aug 08, 2005	41.38	41.57	41.29	41.39	1,036,002	-0.04(-0.09%)
Aug 05, 2005	41.29	41.56	41.24	41.42	1,516,373	+0.04(+0.09%)
Aug 04, 2005	41.20	41.58	41.16	41.39	2,367,090	+0.14(+0.35%)
Aug 03, 2005	40.80	41.33	40.62	41.24	1,505,573	-0.01(-0.02%)
Aug 02, 2005	40.09	41.33	40.04	41.25	2,355,277	+1.24(+3.11%)
Aug 01, 2005	40.04	40.31	39.97	40.01	1,876,819	+0.01(+0.02%)
Jul 29, 2005	40.31	40.44	39.87	40.00	1,551,247	-0.36(-0.88%)
Jul 28, 2005	40.44	41.16	40.22	40.36	2,729,899	+0.34(+0.84%)
Jul 27, 2005	39.84	40.28	39.74	40.02	1,427,161	+0.18(+0.45%)
Jul 26, 2005	39.43	40.00	39.24	39.84	1,917,431	+0.63(+1.61%)
Jul 25, 2005	39.50	39.76	39.07	39.21	2,431,889	-0.41(-1.03%)
Jul 22, 2005	40.20	40.27	39.47	39.62	2,108,792	-0.43(-1.07%)
Jul 21, 2005	40.89	40.89	40.04	40.04	1,247,500	-0.84(-2.07%)
Jul 20, 2005	40.49	40.99	40.39	40.89	1,667,234	+0.40(+0.99%)
Jul 19, 2005	40.63	40.72	40.28	40.49	989,315	-0.18(-0.44%)
Jul 18, 2005	40.21	40.88	40.21	40.67	1,257,513	+0.47(+1.17%)
Jul 15, 2005	40.30	40.34	39.81	40.20	955,115	-0.11(-0.26%)
Jul 14, 2005	40.58	40.79	40.13	40.30	1,031,727	+0.28(+0.71%)
Jul 13, 2005	39.72	40.20	39.58	40.02	1,005,515	+0.20(+0.49%)
Jul 12, 2005	40.09	40.17	39.71	39.82	1,252,338	-0.36(-0.91%)
Jul 11, 2005	40.00	40.32	39.86	40.19	2,319,615	+0.59(+1.48%)
Jul 08, 2005	39.13	39.77	39.11	39.60	1,379,349	+0.43(+1.09%)
Jul 07, 2005	39.02	39.40	38.60	39.17	2,051,530	-0.20(-0.52%)
Jul 06, 2005	39.88	40.04	39.31	39.38	1,513,448	-0.50(-1.25%)
Jul 05, 2005	39.91	40.08	39.83	39.88	1,939,481	-0.04(-0.09%)

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.