Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.34	39.17	38.33	38.82	785,800	+0.21(+0.54%)
Apr 27, 2006	38.50	39.32	37.22	38.61	1,055,937	-0.51(-1.30%)
Apr 26, 2006	39.04	39.96	38.87	39.12	688,256	+0.08(+0.20%)
Apr 25, 2006	39.42	40.13	38.01	39.04	791,865	-0.25(-0.64%)
Apr 24, 2006	40.67	40.67	39.03	39.29	1,189,270	-1.11(-2.75%)
Apr 21, 2006	40.82	40.94	39.83	40.40	630,103	+0.07(+0.17%)
Apr 20, 2006	41.00	41.68	38.92	40.33	956,551	-0.60(-1.47%)
Apr 19, 2006	39.73	40.97	38.94	40.93	1,138,665	+1.53(+3.88%)
Apr 18, 2006	37.68	39.62	37.52	39.40	1,113,271	+2.04(+5.46%)
Apr 17, 2006	37.00	37.43	36.45	37.36	1,078,595	+0.49(+1.33%)
Apr 13, 2006	37.39	37.41	36.50	36.87	776,905	-0.57(-1.52%)
Apr 12, 2006	37.68	38.02	37.33	37.44	656,220	-0.24(-0.64%)
Apr 11, 2006	38.41	38.65	37.07	37.68	664,198	-0.73(-1.90%)
Apr 10, 2006	38.26	38.98	38.02	38.41	652,779	+0.50(+1.32%)
Apr 07, 2006	39.20	39.21	37.55	37.91	924,087	-0.99(-2.54%)
Apr 06, 2006	39.33	39.63	38.75	38.90	773,884	-0.25(-0.64%)
Apr 05, 2006	39.40	39.44	38.45	39.15	1,060,965	-0.05(-0.13%)
Apr 04, 2006	38.26	39.34	37.57	39.20	1,070,632	+1.27(+3.35%)
Apr 03, 2006	38.19	39.28	37.84	37.93	912,914	+0.03(+0.08%)
Mar 31, 2006	38.07	38.66	37.07	37.90	1,577,990	+0.61(+1.64%)
Mar 30, 2006	37.60	38.53	36.86	37.29	1,087,914	-0.62(-1.64%)
Mar 29, 2006	37.48	37.93	36.65	37.91	640,552	+0.33(+0.88%)
Mar 28, 2006	36.03	37.60	35.63	37.58	936,246	+1.43(+3.96%)
Mar 27, 2006	36.49	36.55	35.44	36.15	495,801	-0.18(-0.50%)
Mar 24, 2006	35.80	36.80	35.66	36.33	469,916	+0.10(+0.28%)
Mar 23, 2006	34.99	36.35	34.99	36.23	861,200	+1.10(+3.13%)
Mar 22, 2006	34.99	35.47	33.75	35.13	794,100	+0.47(+1.36%)
Mar 21, 2006	34.95	35.95	34.53	34.66	539,853	-0.64(-1.81%)
Mar 20, 2006	35.61	36.61	35.09	35.30	927,045	-0.31(-0.87%)
Mar 17, 2006	36.67	36.67	35.35	35.61	1,568,474	-0.97(-2.65%)
Mar 16, 2006	35.39	36.65	34.96	36.58	986,926	+1.46(+4.16%)
Mar 15, 2006	34.10	35.25	34.00	35.12	923,605	+1.12(+3.29%)
Mar 14, 2006	33.71	34.20	32.85	34.00	1,127,435	+0.15(+0.44%)
Mar 13, 2006	33.93	34.40	33.75	33.85	979,466	-0.08(-0.24%)
Mar 10, 2006	33.63	34.34	33.00	33.93	795,404	+0.13(+0.38%)
Mar 09, 2006	35.00	35.53	33.66	33.80	1,018,142	-1.24(-3.54%)
Mar 08, 2006	34.19	35.13	33.40	35.04	1,836,522	+0.37(+1.07%)
Mar 07, 2006	36.29	36.75	34.35	34.67	1,484,110	-1.88(-5.14%)
Mar 06, 2006	38.00	38.05	35.72	36.55	545,153	-1.59(-4.17%)
Mar 03, 2006	37.64	38.77	36.99	38.14	1,147,454	+0.51(+1.36%)
Mar 02, 2006	37.88	38.58	36.75	37.63	1,475,553	-0.43(-1.13%)
Mar 01, 2006	36.60	38.30	36.16	38.06	2,094,842	+2.85(+8.09%)
Feb 28, 2006	35.80	35.84	34.64	35.21	1,108,390	-0.59(-1.65%)
Feb 27, 2006	36.55	36.74	35.35	35.80	1,309,359	-0.95(-2.59%)
Feb 24, 2006	35.88	36.92	35.74	36.75	1,460,100	+1.55(+4.40%)
Feb 23, 2006	35.41	35.95	34.52	35.20	1,121,394	-0.13(-0.37%)
Feb 22, 2006	36.04	36.39	34.87	35.33	845,660	-0.96(-2.65%)
Feb 21, 2006	36.00	36.45	35.70	36.29	1,450,159	+1.04(+2.95%)
Feb 17, 2006	36.40	36.42	35.00	35.25	929,817	-0.18(-0.51%)
Feb 16, 2006	34.40	35.52	34.39	35.43	1,401,700	+1.19(+3.48%)
Feb 15, 2006	35.52	35.95	33.78	34.24	1,799,742	-1.25(-3.52%)
Feb 14, 2006	35.50	36.00	33.61	35.49	2,259,910	-0.83(-2.29%)
Feb 13, 2006	36.95	37.25	35.77	36.32	1,433,333	-0.77(-2.08%)
Feb 10, 2006	37.04	37.69	35.37	37.09	2,233,337	+0.02(+0.05%)
Feb 09, 2006	38.64	39.31	36.77	37.07	2,298,906	-1.60(-4.14%)
Feb 08, 2006	39.30	39.53	37.42	38.67	2,742,441	-0.94(-2.37%)
Feb 07, 2006	41.29	41.31	39.42	39.61	1,975,169	-1.77(-4.28%)
Feb 06, 2006	40.45	41.48	40.29	41.38	1,621,258	+1.64(+4.13%)
Feb 03, 2006	39.76	40.42	38.82	39.74	1,539,901	-0.24(-0.60%)
Feb 02, 2006	41.43	41.48	39.67	39.98	2,086,300	-1.23(-2.98%)
Feb 01, 2006	41.75	42.65	41.08	41.21	1,549,432	-0.76(-1.81%)
Jan 31, 2006	42.55	42.85	41.67	41.97	1,643,834	-0.17(-0.40%)
Jan 30, 2006	41.52	42.42	41.50	42.14	2,026,417	+1.14(+2.78%)
Jan 27, 2006	42.05	42.48	39.96	41.00	2,445,430	+0.11(+0.27%)
Jan 26, 2006	40.30	41.72	38.86	40.89	3,467,341	+0.60(+1.49%)
Jan 25, 2006	41.60	41.79	39.75	40.29	3,206,223	-1.24(-2.99%)
Jan 24, 2006	42.19	42.29	40.76	41.53	3,159,850	-0.11(-0.26%)
Jan 23, 2006	44.78	45.09	41.11	41.64	5,737,804	-2.69(-6.07%)
Jan 20, 2006	44.92	45.61	43.80	44.33	1,142,587	-0.26(-0.58%)
Jan 19, 2006	42.99	44.61	42.75	44.59	1,100,423	+1.92(+4.50%)
Jan 18, 2006	42.95	42.95	41.89	42.67	927,970	-0.31(-0.72%)
Jan 17, 2006	42.50	43.11	42.30	42.98	1,286,862	+0.88(+2.09%)
Jan 13, 2006	42.36	42.74	41.79	42.10	731,755	-0.13(-0.31%)
Jan 12, 2006	41.95	42.94	41.92	42.23	1,778,100	+0.34(+0.81%)
Jan 11, 2006	41.64	41.98	40.60	41.89	929,673	+0.36(+0.87%)
Jan 10, 2006	40.50	41.64	40.30	41.53	1,333,157	+1.04(+2.57%)
Jan 09, 2006	40.95	41.38	40.06	40.49	1,210,566	+0.00(+0.00%)
Jan 06, 2006	39.47	40.56	38.76	40.49	1,920,518	+2.02(+5.25%)
Jan 05, 2006	39.89	39.96	38.03	38.47	1,056,336	-1.34(-3.37%)
Jan 04, 2006	39.46	39.97	38.76	39.81	1,335,596	+0.40(+1.01%)
Jan 03, 2006	36.80	39.65	36.69	39.41	2,227,862	+3.52(+9.81%)
Dec 30, 2005	35.98	36.45	35.30	35.89	920,430	-0.45(-1.24%)
Dec 29, 2005	36.96	37.44	36.30	36.34	935,478	-0.63(-1.70%)
Dec 28, 2005	35.63	37.41	35.30	36.97	1,530,100	+1.34(+3.76%)
Dec 27, 2005	37.50	37.50	35.17	35.63	1,937,500	-2.42(-6.36%)
Dec 23, 2005	38.51	38.65	37.30	38.05	883,797	-0.62(-1.60%)
Dec 22, 2005	38.69	38.93	38.24	38.67	900,519	-0.32(-0.82%)
Dec 21, 2005	39.00	39.65	38.50	38.99	1,079,518	+0.27(+0.70%)
Dec 20, 2005	37.39	38.74	37.38	38.72	1,143,369	+1.26(+3.36%)
Dec 19, 2005	37.70	38.43	37.41	37.46	1,045,436	-0.23(-0.61%)
Dec 16, 2005	38.68	38.87	37.69	37.69	1,316,341	-0.70(-1.82%)
Dec 15, 2005	38.94	39.05	37.70	38.39	1,022,308	-0.70(-1.79%)
Dec 14, 2005	38.85	39.09	38.35	39.09	767,492	+0.35(+0.90%)
Dec 13, 2005	39.50	39.61	38.52	38.74	886,444	-0.77(-1.95%)
Dec 12, 2005	39.84	40.00	38.93	39.51	853,504	+0.52(+1.33%)
Dec 09, 2005	40.17	40.17	37.30	38.99	1,048,004	+19.27(+97.69%)
Dec 08, 2005	19.80	19.86	19.36	19.72	2,068,366	-0.01(-0.04%)
Dec 07, 2005	19.86	20.04	19.59	19.73	1,665,744	-0.01(-0.04%)
Dec 06, 2005	19.40	19.90	19.39	19.74	1,796,998	+0.33(+1.71%)
Dec 05, 2005	19.36	19.54	19.23	19.41	1,484,496	+0.23(+1.17%)
Dec 02, 2005	19.23	19.32	18.82	19.18	994,720	+0.08(+0.42%)
Dec 01, 2005	18.31	19.18	18.25	19.10	1,949,866	+0.95(+5.22%)
Nov 30, 2005	18.05	18.30	17.82	18.15	1,299,514	+0.30(+1.67%)
Nov 29, 2005	18.14	18.31	17.73	17.86	1,895,288	-0.23(-1.26%)
Nov 28, 2005	18.84	18.90	18.07	18.08	1,733,488	-0.86(-4.55%)
Nov 25, 2005	18.74	18.98	18.74	18.95	614,612	+0.28(+1.49%)
Nov 23, 2005	18.56	18.85	18.28	18.67	1,148,986	+0.15(+0.80%)
Nov 22, 2005	18.20	18.62	18.16	18.52	2,070,622	+0.41(+2.29%)
Nov 21, 2005	17.63	18.14	17.46	18.11	1,809,938	+0.73(+4.19%)
Nov 18, 2005	17.21	17.60	17.11	17.38	2,859,176	+0.30(+1.74%)
Nov 17, 2005	16.84	17.11	16.61	17.08	1,868,508	+0.35(+2.12%)
Nov 16, 2005	16.27	16.75	16.25	16.73	1,611,842	+0.47(+2.91%)
Nov 15, 2005	16.02	16.72	15.93	16.25	1,449,758	+0.25(+1.58%)
Nov 14, 2005	15.87	16.32	15.81	16.00	1,040,516	+0.17(+1.06%)
Nov 11, 2005	15.64	16.05	15.57	15.83	1,319,784	-0.00(-0.02%)
Nov 10, 2005	16.39	16.41	15.54	15.84	1,750,936	-0.54(-3.33%)
Nov 09, 2005	16.71	16.91	15.94	16.38	2,208,702	-0.32(-1.89%)
Nov 08, 2005	16.56	16.75	16.40	16.70	1,218,078	+0.14(+0.85%)
Nov 07, 2005	16.96	16.97	16.34	16.55	1,900,224	-0.10(-0.62%)
Nov 04, 2005	16.86	16.99	16.39	16.66	2,174,954	-0.15(-0.91%)
Nov 03, 2005	16.26	16.89	16.26	16.81	2,620,310	+0.66(+4.09%)
Nov 02, 2005	15.70	16.20	15.53	16.15	2,445,512	+0.67(+4.36%)
Nov 01, 2005	15.40	15.49	15.16	15.47	955,410	+0.09(+0.58%)
Oct 31, 2005	15.25	15.54	14.96	15.38	1,204,920	+0.21(+1.37%)
Oct 28, 2005	14.91	15.22	14.67	15.18	1,152,532	+0.39(+2.67%)
Oct 27, 2005	15.21	15.32	14.70	14.78	1,284,060	-0.36(-2.38%)
Oct 26, 2005	15.24	15.73	15.00	15.14	1,482,784	-15.33(-50.31%)
Oct 25, 2005	29.25	30.50	29.25	30.48	2,559,600	+1.23(+4.21%)
Oct 24, 2005	28.25	29.43	27.94	29.25	1,953,200	+0.93(+3.28%)
Oct 21, 2005	27.91	28.74	27.59	28.32	2,592,400	+0.47(+1.69%)
Oct 20, 2005	28.60	28.89	27.35	27.84	3,461,200	-0.75(-2.62%)
Oct 19, 2005	27.23	28.62	26.80	28.59	3,596,800	+1.11(+4.02%)
Oct 18, 2005	28.41	28.73	27.37	27.49	2,827,200	-0.88(-3.08%)
Oct 17, 2005	28.36	28.62	27.80	28.36	2,939,200	+0.38(+1.38%)
Oct 14, 2005	27.20	28.00	26.78	27.98	4,918,400	+0.79(+2.91%)
Oct 13, 2005	28.55	28.64	26.40	27.19	6,287,600	-1.61(-5.59%)
Oct 12, 2005	29.40	29.75	28.50	28.80	2,451,200	-0.70(-2.36%)
Oct 11, 2005	29.30	29.84	29.20	29.50	1,816,400	+0.38(+1.29%)
Oct 10, 2005	29.43	29.80	28.93	29.12	2,589,200	-0.07(-0.26%)
Oct 07, 2005	28.45	29.57	28.27	29.20	3,530,400	+0.98(+3.45%)
Oct 06, 2005	29.18	29.20	27.54	28.22	6,250,800	-0.73(-2.50%)
Oct 05, 2005	30.58	30.84	28.84	28.95	4,778,400	-1.61(-5.25%)
Oct 04, 2005	31.97	31.97	30.45	30.55	2,613,200	-1.31(-4.13%)
Oct 03, 2005	31.67	32.41	31.20	31.86	2,667,600	+0.16(+0.50%)
Sep 30, 2005	31.93	32.18	31.22	31.70	3,937,200	-0.19(-0.58%)
Sep 29, 2005	30.57	32.00	30.50	31.89	5,943,200	+1.39(+4.54%)
Sep 28, 2005	30.08	30.63	29.80	30.50	2,963,600	+0.43(+1.43%)
Sep 27, 2005	29.98	30.20	29.57	30.07	2,450,000	+0.25(+0.86%)
Sep 26, 2005	29.86	29.89	29.16	29.82	4,810,000	+0.06(+0.20%)
Sep 23, 2005	30.02	30.16	29.49	29.76	2,484,800	-0.26(-0.87%)
Sep 22, 2005	31.00	31.00	29.52	30.02	3,995,600	-0.45(-1.48%)
Sep 21, 2005	30.12	30.73	30.02	30.47	4,454,000	+0.90(+3.06%)
Sep 20, 2005	29.88	30.10	29.38	29.57	3,400,000	-0.20(-0.67%)
Sep 19, 2005	29.24	29.93	29.24	29.77	3,493,600	+0.78(+2.69%)
Sep 16, 2005	29.05	29.64	28.75	28.98	2,704,400	+0.00(+0.02%)
Sep 15, 2005	28.95	29.42	28.54	28.98	1,925,600	-0.02(-0.05%)
Sep 14, 2005	29.12	29.35	28.88	29.00	1,934,000	+0.06(+0.21%)
Sep 13, 2005	29.20	29.38	28.89	28.93	2,339,200	-0.33(-1.13%)
Sep 12, 2005	29.97	30.00	29.18	29.27	2,199,600	-0.86(-2.87%)
Sep 09, 2005	30.16	30.29	29.68	30.13	3,550,800	+0.16(+0.53%)
Sep 08, 2005	30.50	30.89	29.91	29.97	3,372,800	-0.40(-1.32%)
Sep 07, 2005	30.00	30.50	29.50	30.37	5,890,800	+0.90(+3.05%)
Sep 06, 2005	30.25	30.29	28.39	29.47	7,219,600	-0.48(-1.59%)
Sep 02, 2005	31.00	31.04	29.60	29.95	3,462,800	-1.09(-3.51%)
Sep 01, 2005	31.36	31.96	30.32	31.04	5,509,200	-0.20(-0.62%)
Aug 31, 2005	30.45	32.07	30.36	31.23	10,979,200	+1.48(+4.97%)
Aug 30, 2005	28.30	30.07	28.20	29.75	7,864,800	+1.66(+5.93%)
Aug 29, 2005	27.73	28.41	27.53	28.09	6,552,000	+1.51(+5.68%)
Aug 26, 2005	26.98	27.05	26.13	26.57	2,352,800	-0.49(-1.81%)
Aug 25, 2005	27.40	27.57	26.84	27.07	1,584,000	-0.21(-0.77%)
Aug 24, 2005	27.24	27.79	26.86	27.27	2,972,000	+0.02(+0.09%)
Aug 23, 2005	27.57	27.76	26.68	27.25	2,666,000	-0.46(-1.68%)
Aug 22, 2005	28.20	28.38	27.46	27.71	3,299,200	-0.59(-2.10%)
Aug 19, 2005	28.15	28.43	28.02	28.31	1,750,400	+0.42(+1.51%)
Aug 18, 2005	27.73	27.93	27.20	27.89	3,717,600	-0.01(-0.04%)
Aug 17, 2005	28.55	29.16	27.68	27.90	2,646,400	-0.68(-2.38%)
Aug 16, 2005	29.32	29.32	28.52	28.58	2,416,400	-0.71(-2.41%)
Aug 15, 2005	30.16	30.16	29.11	29.29	2,384,800	-0.81(-2.69%)
Aug 12, 2005	30.57	30.62	29.86	30.09	1,129,200	-0.41(-1.33%)
Aug 11, 2005	30.14	30.73	30.14	30.50	2,093,200	+0.30(+0.99%)
Aug 10, 2005	29.52	30.20	29.50	30.20	1,708,000	+0.63(+2.13%)
Aug 09, 2005	30.16	30.25	29.39	29.57	1,440,800	-0.50(-1.68%)
Aug 08, 2005	29.75	30.38	29.60	30.07	1,427,200	+0.47(+1.60%)
Aug 05, 2005	30.03	30.22	29.27	29.60	3,268,800	-0.99(-3.25%)
Aug 04, 2005	30.30	30.97	30.20	30.59	1,578,400	+0.27(+0.91%)
Aug 03, 2005	30.95	31.11	30.12	30.32	3,090,400	-0.63(-2.04%)
Aug 02, 2005	30.72	31.02	30.57	30.95	2,631,600	+0.45(+1.48%)
Aug 01, 2005	29.80	30.60	29.73	30.50	1,881,600	+0.89(+3.01%)
Jul 29, 2005	29.96	30.09	29.51	29.61	1,805,200	-0.18(-0.60%)
Jul 28, 2005	29.02	29.82	29.00	29.79	1,728,000	+0.66(+2.27%)
Jul 27, 2005	28.96	29.16	28.09	29.13	2,643,200	+0.30(+1.04%)
Jul 26, 2005	29.18	29.49	28.54	28.83	1,905,200	-0.35(-1.18%)
Jul 25, 2005	29.11	29.48	28.68	29.18	2,686,000	+0.13(+0.45%)
Jul 22, 2005	27.92	29.14	27.87	29.05	2,904,400	+1.35(+4.86%)
Jul 21, 2005	28.12	28.50	27.50	27.70	3,036,000	-0.57(-2.00%)
Jul 20, 2005	28.11	28.41	27.86	28.27	2,646,800	+0.16(+0.57%)
Jul 19, 2005	27.07	28.11	27.04	28.11	1,849,200	+1.17(+4.34%)
Jul 18, 2005	27.16	27.20	26.86	26.93	2,053,200	-0.26(-0.96%)
Jul 15, 2005	27.16	27.59	27.05	27.20	1,531,600	-0.13(-0.49%)
Jul 14, 2005	28.40	28.47	27.18	27.33	2,418,400	-0.71(-2.51%)
Jul 13, 2005	28.59	28.77	28.02	28.04	2,456,800	-0.43(-1.49%)
Jul 12, 2005	28.34	28.72	27.86	28.46	2,799,200	+0.37(+1.32%)
Jul 11, 2005	27.57	28.21	27.23	28.09	2,848,400	+0.52(+1.90%)
Jul 08, 2005	27.55	27.77	27.25	27.57	2,707,600	+0.07(+0.24%)
Jul 07, 2005	26.88	27.50	26.64	27.50	2,935,600	+0.41(+1.51%)
Jul 06, 2005	27.50	27.64	26.84	27.09	1,828,400	-0.38(-1.38%)
Jul 05, 2005	26.32	27.48	26.29	27.47	2,461,200	+1.28(+4.89%)
Jul 01, 2005	26.25	26.32	25.98	26.19	2,150,000	+0.01(+0.02%)
Jun 30, 2005	26.16	26.84	25.97	26.18	2,678,400	+0.11(+0.40%)
Jun 29, 2005	26.00	26.49	25.77	26.08	1,623,200	-0.04(-0.13%)
Jun 28, 2005	26.52	26.66	26.05	26.11	1,841,600	-0.26(-0.97%)
Jun 27, 2005	26.00	26.59	25.93	26.37	1,503,200	+0.48(+1.87%)
Jun 24, 2005	26.46	26.63	25.80	25.89	2,265,600	-0.44(-1.69%)
Jun 23, 2005	25.75	26.94	25.70	26.33	3,838,400	+0.62(+2.43%)
Jun 22, 2005	25.36	25.75	25.32	25.70	2,349,600	+0.42(+1.66%)
Jun 21, 2005	25.85	25.96	25.24	25.29	2,388,400	-0.56(-2.17%)
Jun 20, 2005	25.99	26.24	25.68	25.84	1,955,600	-0.08(-0.31%)
Jun 17, 2005	26.00	26.11	25.62	25.93	2,455,200	-0.02(-0.10%)
Jun 16, 2005	25.34	25.97	25.34	25.95	2,773,200	+0.46(+1.82%)
Jun 15, 2005	25.00	25.70	24.91	25.48	3,195,600	+0.90(+3.66%)
Jun 14, 2005	24.48	24.64	24.32	24.59	1,129,600	+0.10(+0.41%)
Jun 13, 2005	24.29	24.48	23.81	24.48	2,130,400	+0.27(+1.14%)
Jun 10, 2005	24.23	24.30	23.84	24.21	1,340,000	+0.11(+0.46%)
Jun 09, 2005	23.35	24.16	23.35	24.10	2,110,800	+0.75(+3.19%)
Jun 08, 2005	23.10	23.60	23.00	23.36	1,402,000	+0.29(+1.26%)
Jun 07, 2005	23.57	23.74	23.02	23.07	1,228,800	-0.50(-2.12%)
Jun 06, 2005	23.07	23.57	23.02	23.57	1,449,200	+0.58(+2.52%)
Jun 03, 2005	22.86	23.25	22.79	22.98	1,848,000	+0.12(+0.55%)
Jun 02, 2005	22.84	22.94	22.55	22.86	1,958,000	+0.04(+0.15%)
Jun 01, 2005	22.75	23.07	22.60	22.82	2,435,600	+0.12(+0.55%)
May 31, 2005	22.57	22.75	22.17	22.70	1,520,000	-0.00(-0.02%)
May 27, 2005	22.77	23.00	22.59	22.70	1,408,400	-0.07(-0.29%)
May 26, 2005	22.48	22.77	22.29	22.77	1,290,000	+0.37(+1.65%)
May 25, 2005	22.46	22.68	22.07	22.40	2,574,800	-0.04(-0.16%)
May 24, 2005	21.98	22.45	21.98	22.43	1,338,000	+0.18(+0.83%)
May 23, 2005	21.88	22.29	21.88	22.25	1,574,400	+0.28(+1.27%)
May 20, 2005	22.38	22.46	21.88	21.97	3,201,600	-0.36(-1.61%)
May 19, 2005	21.62	22.33	21.45	22.33	2,640,000	+0.69(+3.21%)
May 18, 2005	21.74	22.12	21.32	21.64	2,426,800	+0.08(+0.35%)
May 17, 2005	21.14	21.75	21.14	21.56	3,040,000	+0.29(+1.34%)
May 16, 2005	21.30	21.42	20.57	21.27	3,558,400	-0.26(-1.21%)
May 13, 2005	22.11	22.52	21.29	21.54	2,768,000	-0.72(-3.24%)
May 12, 2005	23.27	23.32	22.02	22.25	3,310,400	-1.07(-4.59%)
May 11, 2005	23.30	23.50	23.00	23.32	1,308,400	+0.13(+0.58%)
May 10, 2005	23.67	23.68	23.14	23.19	1,334,000	-0.50(-2.13%)
May 09, 2005	23.48	23.70	23.18	23.70	1,589,200	+0.39(+1.70%)
May 06, 2005	23.33	23.50	23.25	23.30	1,676,400	+0.18(+0.76%)
May 05, 2005	22.62	23.31	22.52	23.12	1,922,800	+0.47(+2.07%)
May 04, 2005	22.34	22.72	21.90	22.66	1,770,000	+0.46(+2.05%)
May 03, 2005	23.05	23.05	22.09	22.20	1,973,600	-0.85(-3.69%)

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.