Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	39.62	40.19	39.44	39.92	937,316	+0.24(+0.60%)
Sep 28, 2006	39.45	40.14	39.34	39.69	1,355,957	+0.05(+0.13%)
Sep 27, 2006	39.41	39.98	39.06	39.63	2,332,899	+0.53(+1.37%)
Sep 26, 2006	37.72	39.13	37.72	39.10	1,729,376	+1.22(+3.21%)
Sep 25, 2006	37.22	38.01	36.60	37.88	2,094,459	+0.28(+0.75%)
Sep 22, 2006	38.49	38.49	37.43	37.60	1,291,893	-0.67(-1.74%)
Sep 21, 2006	38.29	38.71	38.05	38.27	1,465,699	+0.20(+0.53%)
Sep 20, 2006	38.78	39.11	37.96	38.07	1,737,712	-0.90(-2.31%)
Sep 19, 2006	39.54	40.20	38.66	38.97	2,048,324	-0.71(-1.79%)
Sep 18, 2006	39.69	40.28	39.15	39.68	1,303,998	+0.39(+1.00%)
Sep 15, 2006	39.19	39.56	38.85	39.28	1,892,104	+0.13(+0.34%)
Sep 14, 2006	40.22	40.55	39.00	39.15	1,870,407	-0.92(-2.29%)
Sep 13, 2006	39.34	40.28	39.32	40.07	1,075,150	+0.97(+2.49%)
Sep 12, 2006	39.43	39.96	38.73	39.10	1,428,014	-0.31(-0.78%)
Sep 11, 2006	39.36	40.11	39.06	39.41	2,663,952	-0.68(-1.70%)
Sep 08, 2006	42.10	42.15	40.07	40.09	1,936,184	-1.80(-4.29%)
Sep 07, 2006	42.16	42.46	41.55	41.88	1,193,114	-0.43(-1.01%)
Sep 06, 2006	42.94	43.29	42.17	42.31	1,456,106	-1.00(-2.30%)
Sep 05, 2006	43.35	43.95	43.02	43.31	2,311,887	-0.09(-0.20%)
Sep 01, 2006	43.17	43.69	42.96	43.40	1,111,693	+0.12(+0.28%)
Aug 31, 2006	42.56	43.59	42.56	43.28	1,723,438	+0.38(+0.88%)
Aug 30, 2006	43.72	43.99	42.09	42.90	1,817,763	-0.83(-1.90%)
Aug 29, 2006	43.48	43.98	43.10	43.73	1,072,067	+0.03(+0.08%)
Aug 28, 2006	43.30	44.02	43.04	43.70	1,393,527	-0.15(-0.34%)
Aug 25, 2006	43.97	44.59	43.75	43.85	1,413,397	+0.11(+0.26%)
Aug 24, 2006	43.04	43.78	42.90	43.73	1,078,233	+0.53(+1.22%)
Aug 23, 2006	43.96	44.01	42.87	43.21	1,240,733	-0.89(-2.03%)
Aug 22, 2006	43.11	44.14	43.08	44.10	931,149	+0.82(+1.90%)
Aug 21, 2006	43.20	43.88	43.07	43.28	975,800	+0.30(+0.69%)
Aug 18, 2006	42.68	43.17	42.13	42.98	1,498,244	+0.49(+1.15%)
Aug 17, 2006	43.00	43.09	41.90	42.49	1,830,325	-1.16(-2.65%)
Aug 16, 2006	43.21	44.10	43.21	43.64	2,532,170	+0.39(+0.89%)
Aug 15, 2006	42.91	43.48	42.56	43.26	2,131,572	+0.69(+1.63%)
Aug 14, 2006	43.08	43.19	42.30	42.57	1,404,832	-1.16(-2.66%)
Aug 11, 2006	44.00	44.31	43.44	43.73	1,300,229	-0.38(-0.85%)
Aug 10, 2006	43.90	44.22	43.53	44.11	2,168,343	-0.13(-0.30%)
Aug 09, 2006	43.92	45.20	43.92	44.24	3,292,940	+0.81(+1.85%)
Aug 08, 2006	43.47	44.20	43.29	43.43	2,430,079	-0.25(-0.58%)
Aug 07, 2006	42.63	43.94	42.28	43.69	2,003,902	+1.23(+2.89%)
Aug 04, 2006	43.32	43.62	42.01	42.46	2,220,759	-0.64(-1.48%)
Aug 03, 2006	42.47	43.84	42.42	43.10	2,144,248	-1.14(-2.57%)
Aug 02, 2006	45.09	45.28	43.88	44.24	2,037,019	-0.41(-0.92%)
Aug 01, 2006	44.53	44.79	43.13	44.65	1,938,468	+0.33(+0.75%)
Jul 31, 2006	43.78	44.44	43.69	44.32	1,605,816	+0.78(+1.79%)
Jul 28, 2006	42.60	43.59	42.54	43.54	1,189,460	+0.72(+1.68%)
Jul 27, 2006	43.54	43.78	42.47	42.82	1,813,652	-0.72(-1.65%)
Jul 26, 2006	43.02	43.92	42.32	43.54	3,084,305	+0.62(+1.45%)
Jul 25, 2006	42.15	43.01	42.03	42.92	2,363,960	+0.99(+2.36%)
Jul 24, 2006	40.19	42.03	40.33	41.93	1,635,964	+1.73(+4.31%)
Jul 21, 2006	40.59	41.16	39.70	40.19	1,668,396	-0.39(-0.95%)
Jul 20, 2006	41.38	41.91	40.58	40.58	1,607,415	-0.97(-2.34%)
Jul 19, 2006	40.76	41.66	40.45	41.55	2,161,948	+0.79(+1.93%)
Jul 18, 2006	41.11	41.82	40.40	40.76	2,821,542	+0.31(+0.76%)
Jul 17, 2006	40.50	41.13	40.16	40.46	2,386,228	-0.45(-1.09%)
Jul 14, 2006	41.16	41.39	39.80	40.90	2,814,461	-0.32(-0.79%)
Jul 13, 2006	41.25	41.37	40.37	41.23	3,032,917	-0.09(-0.21%)
Jul 12, 2006	41.60	41.90	40.92	41.32	1,679,929	-0.22(-0.53%)
Jul 11, 2006	41.51	41.70	40.87	41.53	1,222,919	+0.30(+0.72%)
Jul 10, 2006	41.35	41.46	40.76	41.24	1,680,614	-0.18(-0.44%)
Jul 07, 2006	42.48	42.81	41.17	41.42	1,822,788	-0.88(-2.09%)
Jul 06, 2006	42.47	42.79	42.03	42.30	2,162,862	-0.17(-0.39%)
Jul 05, 2006	41.68	42.69	41.39	42.47	3,544,513	+0.67(+1.61%)
Jul 03, 2006	41.25	41.81	40.83	41.80	794,115	+0.76(+1.86%)
Jun 30, 2006	40.83	41.47	40.03	41.03	3,038,513	+0.46(+1.14%)
Jun 29, 2006	38.53	40.71	38.31	40.57	3,895,550	+2.34(+6.12%)
Jun 28, 2006	37.22	38.24	37.09	38.23	2,779,518	+1.23(+3.34%)
Jun 27, 2006	36.25	37.29	36.17	37.00	2,487,634	+0.97(+2.70%)
Jun 26, 2006	35.60	36.07	35.08	36.03	1,328,550	+0.43(+1.21%)
Jun 23, 2006	35.33	36.80	35.24	35.60	4,375,171	+2.34(+7.03%)
Jun 22, 2006	33.16	33.47	32.71	33.26	1,364,864	+0.04(+0.13%)
Jun 21, 2006	32.49	33.84	32.44	33.22	1,892,790	+0.88(+2.74%)
Jun 20, 2006	32.75	33.38	32.25	32.33	1,565,277	-0.14(-0.43%)
Jun 19, 2006	33.78	33.80	32.23	32.47	1,996,822	-1.53(-4.51%)
Jun 16, 2006	33.66	34.24	32.91	34.00	2,223,043	+0.57(+1.70%)
Jun 15, 2006	33.10	33.70	32.89	33.43	4,005,292	+0.80(+2.44%)
Jun 14, 2006	31.95	32.65	31.70	32.64	3,797,913	+0.87(+2.73%)
Jun 13, 2006	33.51	33.76	31.65	31.77	2,879,324	-1.93(-5.72%)
Jun 12, 2006	35.25	35.45	33.65	33.70	1,561,394	-1.27(-3.63%)
Jun 09, 2006	35.93	35.93	34.15	34.97	3,437,284	-0.68(-1.92%)
Jun 08, 2006	35.47	35.71	34.19	35.65	3,155,221	-0.39(-1.09%)
Jun 07, 2006	37.26	37.40	36.00	36.04	2,064,197	-1.22(-3.27%)
Jun 06, 2006	37.44	37.79	36.50	37.26	1,456,449	-0.18(-0.47%)
Jun 05, 2006	39.19	39.26	37.23	37.44	1,015,312	-1.53(-3.93%)
Jun 02, 2006	38.97	39.00	38.26	38.97	1,062,132	+0.43(+1.11%)
Jun 01, 2006	37.53	38.58	37.27	38.54	1,313,819	+0.48(+1.27%)
May 31, 2006	36.78	38.15	36.53	38.06	2,026,284	+1.79(+4.93%)
May 30, 2006	37.39	37.52	36.26	36.27	1,303,427	-0.59(-1.59%)
May 26, 2006	36.65	36.99	36.30	36.86	694,422	+0.31(+0.84%)
May 25, 2006	36.10	36.95	35.82	36.55	1,139,556	+0.92(+2.58%)
May 24, 2006	35.86	36.89	34.91	35.63	1,839,803	-0.71(-1.95%)
May 23, 2006	36.96	38.05	36.24	36.34	1,570,416	-0.41(-1.12%)
May 22, 2006	36.78	37.06	35.16	36.75	2,381,318	-0.80(-2.12%)
May 19, 2006	37.01	37.67	36.22	37.55	1,824,387	+0.25(+0.66%)
May 18, 2006	38.19	38.50	37.27	37.30	1,684,269	-0.71(-1.87%)
May 17, 2006	39.38	39.95	37.79	38.01	2,298,069	-1.36(-3.45%)
May 16, 2006	39.62	40.69	39.23	39.37	2,181,590	+0.04(+0.11%)
May 15, 2006	38.97	39.77	38.91	39.33	1,758,039	-1.12(-2.77%)
May 12, 2006	41.61	41.68	40.33	40.45	1,259,690	-1.38(-3.31%)
May 11, 2006	43.00	43.20	41.81	41.83	1,077,434	-0.62(-1.46%)
May 10, 2006	41.33	42.47	41.22	42.45	1,223,947	+0.90(+2.17%)
May 09, 2006	41.39	42.30	41.08	41.55	1,548,490	+0.16(+0.38%)
May 08, 2006	41.16	41.57	40.63	41.39	756,659	-0.40(-0.96%)
May 05, 2006	41.16	41.80	40.99	41.80	840,707	+1.16(+2.87%)
May 04, 2006	41.07	41.79	40.28	40.63	1,484,198	-0.88(-2.11%)
May 03, 2006	42.62	42.62	41.17	41.51	2,097,656	-1.11(-2.61%)
May 02, 2006	40.89	42.65	40.75	42.62	2,326,732	+2.25(+5.57%)
May 01, 2006	39.67	40.94	39.54	40.37	1,721,154	+0.98(+2.49%)
Apr 28, 2006	38.89	40.07	38.62	39.39	1,546,777	+0.72(+1.86%)
Apr 27, 2006	38.27	39.34	38.01	38.67	1,271,795	-0.43(-1.10%)
Apr 26, 2006	40.19	40.84	38.99	39.10	1,051,854	-0.88(-2.19%)
Apr 25, 2006	41.46	41.59	39.55	39.98	2,036,562	-1.00(-2.44%)
Apr 24, 2006	41.60	41.65	40.68	40.97	1,153,146	-1.09(-2.58%)
Apr 21, 2006	41.68	42.26	41.53	42.06	1,438,406	+0.64(+1.54%)
Apr 20, 2006	41.63	41.74	40.68	41.42	1,714,416	-0.39(-0.92%)
Apr 19, 2006	40.99	41.87	40.72	41.81	1,257,178	+0.74(+1.79%)
Apr 18, 2006	40.68	41.22	40.55	41.07	1,529,991	+0.96(+2.40%)
Apr 17, 2006	39.73	40.25	39.73	40.11	925,896	+0.60(+1.53%)
Apr 13, 2006	39.34	39.67	38.62	39.50	886,956	+0.17(+0.42%)
Apr 12, 2006	39.24	39.63	38.92	39.34	1,286,183	+0.14(+0.36%)
Apr 11, 2006	39.42	39.71	38.98	39.20	1,174,614	-0.09(-0.22%)
Apr 10, 2006	38.97	39.60	38.89	39.28	1,436,464	+0.82(+2.14%)
Apr 07, 2006	38.53	38.87	37.99	38.46	1,009,031	-0.42(-1.08%)
Apr 06, 2006	39.06	39.24	38.37	38.88	1,119,001	-0.16(-0.40%)
Apr 05, 2006	38.38	39.31	38.24	39.04	1,065,672	+0.57(+1.48%)
Apr 04, 2006	38.44	38.71	38.16	38.47	895,749	-0.11(-0.27%)
Apr 03, 2006	38.79	39.27	38.37	38.57	1,274,878	+0.11(+0.30%)
Mar 31, 2006	38.53	38.59	38.01	38.46	1,220,863	-0.45(-1.15%)
Mar 30, 2006	38.90	39.22	38.29	38.91	1,043,975	+0.18(+0.47%)
Mar 29, 2006	38.08	38.91	38.01	38.72	1,109,751	+0.65(+1.70%)
Mar 28, 2006	38.23	38.66	37.94	38.08	1,007,318	+0.28(+0.74%)
Mar 27, 2006	37.30	37.85	36.92	37.79	1,408,829	+0.25(+0.65%)
Mar 24, 2006	37.09	37.57	36.71	37.55	1,510,920	+0.44(+1.18%)
Mar 23, 2006	36.42	37.27	36.31	37.11	1,125,853	+0.82(+2.27%)
Mar 22, 2006	35.39	36.67	35.39	36.29	1,402,206	+0.73(+2.04%)
Mar 21, 2006	35.26	36.24	35.26	35.56	1,237,764	-0.40(-1.12%)
Mar 20, 2006	36.34	36.79	35.80	35.96	1,271,566	-0.74(-2.00%)
Mar 17, 2006	37.23	37.29	36.60	36.70	1,452,452	-0.17(-0.45%)
Mar 16, 2006	36.06	36.97	35.83	36.87	1,381,308	+0.81(+2.23%)
Mar 15, 2006	35.61	36.30	35.46	36.06	1,110,893	+0.10(+0.27%)
Mar 14, 2006	35.29	36.13	35.06	35.96	1,512,747	+0.69(+1.96%)
Mar 13, 2006	34.94	35.55	34.80	35.27	1,761,922	+1.04(+3.04%)
Mar 10, 2006	33.98	34.76	33.74	34.23	1,117,517	-0.08(-0.23%)
Mar 09, 2006	34.69	34.96	33.92	34.31	1,291,094	-0.18(-0.51%)
Mar 08, 2006	33.80	34.83	33.56	34.48	1,435,551	+0.29(+0.85%)
Mar 07, 2006	35.02	35.02	33.93	34.20	1,599,650	-1.02(-2.89%)
Mar 06, 2006	35.89	36.00	35.18	35.21	1,064,872	-1.07(-2.94%)
Mar 03, 2006	36.34	36.98	36.22	36.28	1,818,106	-0.54(-1.47%)
Mar 02, 2006	36.43	37.22	36.31	36.82	1,233,996	+0.38(+1.03%)
Mar 01, 2006	36.98	37.02	36.33	36.45	1,949,887	-0.37(-1.00%)
Feb 28, 2006	37.15	37.47	36.49	36.81	2,000,476	-0.33(-0.90%)
Feb 27, 2006	37.64	37.92	37.02	37.15	1,223,262	-0.93(-2.44%)
Feb 24, 2006	37.18	38.22	37.04	38.08	1,748,332	+1.34(+3.65%)
Feb 23, 2006	36.78	37.51	36.17	36.74	1,319,414	+0.28(+0.77%)
Feb 22, 2006	36.78	36.92	36.18	36.45	1,082,915	-0.93(-2.48%)
Feb 21, 2006	37.65	37.97	36.90	37.38	1,376,854	+0.57(+1.55%)
Feb 17, 2006	37.02	37.48	36.38	36.81	1,806,915	-0.08(-0.21%)
Feb 16, 2006	36.08	37.13	35.95	36.89	1,360,410	+1.45(+4.10%)
Feb 15, 2006	35.84	36.47	35.22	35.44	1,448,455	-0.18(-0.52%)
Feb 14, 2006	35.21	35.96	34.55	35.62	1,956,853	-0.27(-0.76%)
Feb 13, 2006	36.87	37.13	35.70	35.89	1,541,867	-1.18(-3.19%)
Feb 10, 2006	36.22	37.38	35.30	37.08	2,821,998	+0.95(+2.62%)
Feb 09, 2006	37.74	38.46	36.07	36.13	2,304,008	-1.34(-3.58%)
Feb 08, 2006	37.22	37.85	36.27	37.47	1,963,477	+0.08(+0.21%)
Feb 07, 2006	38.97	39.00	37.35	37.39	2,521,550	-1.78(-4.54%)
Feb 06, 2006	39.41	39.78	38.71	39.17	1,199,280	+0.20(+0.52%)
Feb 03, 2006	39.19	39.38	38.45	38.97	1,085,770	-0.32(-0.82%)
Feb 02, 2006	39.26	39.79	38.66	39.29	1,786,588	-0.20(-0.51%)
Feb 01, 2006	40.47	41.08	39.38	39.49	1,475,748	-1.03(-2.55%)
Jan 31, 2006	40.03	40.75	39.98	40.53	1,267,227	+0.45(+1.11%)
Jan 30, 2006	39.48	40.28	39.41	40.08	1,327,408	+1.20(+3.09%)
Jan 27, 2006	38.97	39.27	38.28	38.88	1,790,356	+0.51(+1.32%)
Jan 26, 2006	38.62	38.75	37.14	38.37	1,791,384	-0.13(-0.34%)
Jan 25, 2006	39.84	39.87	38.08	38.50	2,254,447	-1.16(-2.94%)
Jan 24, 2006	39.06	40.17	39.01	39.67	2,586,070	+0.46(+1.18%)
Jan 23, 2006	38.47	39.35	38.32	39.20	1,628,199	+0.52(+1.34%)
Jan 20, 2006	39.23	39.32	37.95	38.69	1,545,064	+0.43(+1.12%)
Jan 19, 2006	37.09	38.38	36.78	38.26	1,643,158	+1.23(+3.31%)
Jan 18, 2006	37.89	37.99	36.28	37.03	1,508,293	-0.95(-2.49%)
Jan 17, 2006	38.44	38.75	37.79	37.98	1,852,935	+0.17(+0.44%)
Jan 13, 2006	36.61	37.87	36.60	37.81	1,250,212	+0.78(+2.10%)
Jan 12, 2006	37.79	38.42	36.97	37.03	1,451,881	-0.46(-1.24%)
Jan 11, 2006	36.91	37.65	36.60	37.50	1,895,302	+0.30(+0.80%)
Jan 10, 2006	36.87	38.02	36.83	37.20	1,829,868	+0.16(+0.43%)
Jan 09, 2006	37.42	37.51	36.43	37.04	1,734,058	-0.38(-1.01%)
Jan 06, 2006	36.12	37.52	35.92	37.42	3,130,783	+1.83(+5.14%)
Jan 05, 2006	36.38	36.65	35.34	35.59	1,671,707	-1.16(-3.17%)
Jan 04, 2006	35.68	36.95	35.49	36.75	1,853,963	+0.50(+1.38%)
Jan 03, 2006	35.64	36.40	35.51	36.25	1,990,541	+0.96(+2.73%)
Dec 30, 2005	34.90	35.63	34.63	35.29	982,766	+0.04(+0.12%)
Dec 29, 2005	35.75	35.89	35.18	35.25	896,320	-0.56(-1.57%)
Dec 28, 2005	35.09	35.97	34.97	35.81	977,513	+0.72(+2.05%)
Dec 27, 2005	36.30	36.30	34.72	35.09	1,495,275	-1.51(-4.14%)
Dec 23, 2005	36.82	36.87	35.88	36.60	1,046,373	-0.58(-1.55%)
Dec 22, 2005	37.13	37.57	37.00	37.18	1,296,803	+0.27(+0.74%)
Dec 21, 2005	37.04	37.37	36.51	36.91	1,017,481	+0.13(+0.36%)
Dec 20, 2005	36.82	37.03	36.48	36.78	1,017,367	+0.28(+0.77%)
Dec 19, 2005	36.74	37.13	36.22	36.50	1,123,911	-0.22(-0.60%)
Dec 16, 2005	38.06	38.08	36.66	36.72	1,599,079	-1.19(-3.14%)
Dec 15, 2005	38.44	38.44	36.91	37.91	2,288,477	-0.58(-1.50%)
Dec 14, 2005	38.24	38.67	37.68	38.49	1,583,206	+0.17(+0.43%)
Dec 13, 2005	37.92	38.98	37.92	38.32	2,718,766	+0.88(+2.36%)
Dec 12, 2005	37.84	37.89	37.12	37.44	1,652,408	+0.59(+1.59%)
Dec 09, 2005	37.22	37.22	36.20	36.85	1,597,709	-0.50(-1.34%)
Dec 08, 2005	36.52	37.38	36.31	37.35	2,249,879	+0.97(+2.67%)
Dec 07, 2005	36.34	37.19	36.18	36.38	4,163,224	+0.71(+1.99%)
Dec 06, 2005	33.50	35.95	33.36	35.67	4,230,714	+2.30(+6.90%)
Dec 05, 2005	33.62	33.80	33.27	33.36	3,571,121	+0.10(+0.29%)
Dec 02, 2005	33.36	33.50	32.79	33.27	2,606,397	+0.07(+0.21%)
Dec 01, 2005	32.93	33.28	32.72	33.20	4,362,267	+0.47(+1.45%)
Nov 30, 2005	32.57	32.87	32.43	32.72	1,497,331	+0.19(+0.59%)
Nov 29, 2005	32.58	32.85	32.23	32.53	2,596,005	+0.51(+1.59%)
Nov 28, 2005	33.63	33.64	31.85	32.02	2,359,849	-2.24(-6.54%)
Nov 25, 2005	34.03	34.47	34.03	34.27	463,862	+0.24(+0.69%)
Nov 23, 2005	34.43	34.58	33.97	34.03	1,585,946	-0.77(-2.21%)
Nov 22, 2005	34.01	34.80	33.80	34.80	2,000,933	+1.23(+3.68%)
Nov 21, 2005	33.14	33.60	32.93	33.57	1,624,088	+0.61(+1.86%)
Nov 18, 2005	33.64	33.64	32.79	32.95	1,537,413	-0.52(-1.54%)
Nov 17, 2005	34.24	34.27	33.22	33.47	2,144,020	-0.28(-0.83%)
Nov 16, 2005	33.07	33.88	32.71	33.75	1,804,174	+0.82(+2.50%)
Nov 15, 2005	32.23	33.96	32.20	32.93	2,327,874	+0.67(+2.06%)
Nov 14, 2005	32.11	32.69	32.01	32.26	2,117,412	+0.19(+0.60%)
Nov 11, 2005	31.27	32.17	31.27	32.07	2,785,342	+0.58(+1.84%)
Nov 10, 2005	32.18	32.23	31.35	31.49	2,863,223	-1.45(-4.41%)
Nov 09, 2005	33.15	33.49	32.36	32.94	2,489,118	-0.34(-1.03%)
Nov 08, 2005	32.94	33.62	32.86	33.28	2,164,575	-0.21(-0.63%)
Nov 07, 2005	34.48	34.48	33.39	33.50	1,810,112	-0.99(-2.87%)
Nov 04, 2005	35.60	35.64	33.71	34.48	2,904,447	-1.40(-3.90%)
Nov 03, 2005	35.89	36.45	35.31	35.89	1,961,421	+0.09(+0.24%)
Nov 02, 2005	35.67	36.34	35.23	35.80	1,798,007	+0.13(+0.37%)
Nov 01, 2005	34.85	35.82	34.69	35.67	1,874,518	+0.60(+1.70%)
Oct 31, 2005	35.06	35.86	34.39	35.07	2,043,071	+0.04(+0.12%)
Oct 28, 2005	34.30	35.34	33.45	35.03	1,795,152	+1.23(+3.63%)
Oct 27, 2005	34.69	34.99	33.52	33.80	2,247,024	-0.68(-1.98%)
Oct 26, 2005	34.92	35.69	34.24	34.48	2,303,208	-0.44(-1.25%)
Oct 25, 2005	33.95	34.97	33.95	34.92	1,952,742	+1.02(+3.02%)
Oct 24, 2005	32.40	34.17	32.24	33.90	2,093,545	+1.30(+3.98%)
Oct 21, 2005	30.82	33.00	30.78	32.60	2,619,986	+0.29(+0.89%)
Oct 20, 2005	33.63	33.84	31.66	32.31	3,386,809	-1.86(-5.43%)
Oct 19, 2005	34.13	34.24	32.21	34.17	3,337,591	+0.04(+0.13%)
Oct 18, 2005	35.37	35.54	34.11	34.13	2,563,802	-1.59(-4.46%)
Oct 17, 2005	35.82	36.48	35.40	35.72	2,327,874	+0.31(+0.87%)
Oct 14, 2005	34.50	35.44	34.36	35.41	3,340,217	+0.60(+1.71%)
Oct 13, 2005	35.68	35.71	33.63	34.82	2,970,452	-1.32(-3.66%)
Oct 12, 2005	37.13	37.62	35.85	36.14	2,593,036	-1.08(-2.89%)
Oct 11, 2005	37.18	37.62	36.87	37.22	2,379,148	+0.47(+1.29%)
Oct 10, 2005	36.77	37.09	36.10	36.74	2,471,304	+0.10(+0.26%)
Oct 07, 2005	36.91	37.11	35.99	36.65	2,867,334	+0.25(+0.70%)
Oct 06, 2005	37.65	37.65	35.47	36.39	3,505,572	-2.20(-5.70%)
Oct 05, 2005	40.46	40.57	38.10	38.59	2,043,185	-1.78(-4.40%)
Oct 04, 2005	41.68	42.69	40.37	40.37	1,620,319	-1.48(-3.54%)

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.