Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.45	25.62	25.33	25.48	1,838,922	-0.06(-0.24%)
Sep 28, 2006	25.28	25.65	25.19	25.54	1,508,619	+0.31(+1.23%)
Sep 27, 2006	24.97	25.24	24.92	25.23	2,116,133	+0.11(+0.42%)
Sep 26, 2006	24.55	25.18	24.28	25.12	2,174,196	+0.66(+2.71%)
Sep 25, 2006	24.43	24.57	24.27	24.46	1,218,643	+0.04(+0.14%)
Sep 22, 2006	24.53	24.56	24.26	24.42	1,153,689	-0.05(-0.22%)
Sep 21, 2006	24.62	24.69	24.46	24.48	1,001,077	-0.16(-0.65%)
Sep 20, 2006	24.65	24.73	24.57	24.64	830,503	+0.20(+0.83%)
Sep 19, 2006	24.33	24.50	24.23	24.43	1,336,237	-0.02(-0.07%)
Sep 18, 2006	24.52	24.54	24.26	24.45	1,025,589	-0.17(-0.68%)
Sep 15, 2006	24.45	24.65	24.34	24.62	2,326,357	+0.18(+0.72%)
Sep 14, 2006	24.57	24.78	24.40	24.44	2,036,268	-0.13(-0.54%)
Sep 13, 2006	24.54	24.65	24.42	24.57	1,594,809	-0.10(-0.39%)
Sep 12, 2006	24.49	24.76	24.49	24.67	1,370,013	+0.23(+0.94%)
Sep 11, 2006	24.45	24.56	24.33	24.44	1,190,176	-0.11(-0.47%)
Sep 08, 2006	24.12	24.72	24.03	24.56	2,450,955	+0.40(+1.65%)
Sep 07, 2006	24.01	24.24	23.86	24.16	2,186,735	+0.19(+0.81%)
Sep 06, 2006	23.88	24.06	23.81	23.96	1,296,813	-0.04(-0.15%)
Sep 05, 2006	24.10	24.22	23.98	24.00	1,273,769	-0.18(-0.73%)
Sep 01, 2006	24.26	24.29	23.90	24.18	1,352,843	+0.02(+0.07%)
Aug 31, 2006	24.07	24.16	23.85	24.16	1,169,617	+0.17(+0.70%)
Aug 30, 2006	23.86	24.01	23.68	23.99	1,369,449	+0.21(+0.89%)
Aug 29, 2006	23.24	23.83	23.24	23.78	1,183,738	+0.52(+2.25%)
Aug 28, 2006	23.19	23.57	23.15	23.26	1,238,863	+0.01(+0.04%)
Aug 25, 2006	23.02	23.36	22.96	23.25	1,216,610	+0.19(+0.81%)
Aug 24, 2006	22.80	23.06	22.76	23.06	1,024,573	+0.35(+1.56%)
Aug 23, 2006	22.56	22.87	22.50	22.71	919,630	+0.18(+0.79%)
Aug 22, 2006	22.49	22.56	22.37	22.53	814,236	+0.04(+0.16%)
Aug 21, 2006	22.35	22.54	22.33	22.49	498,844	+0.00(+0.00%)
Aug 18, 2006	22.59	22.64	22.41	22.49	854,677	-0.09(-0.39%)
Aug 17, 2006	22.63	22.71	22.46	22.58	1,213,334	-0.19(-0.86%)
Aug 16, 2006	22.47	22.85	22.47	22.78	1,204,071	+0.20(+0.90%)
Aug 15, 2006	22.50	22.61	22.45	22.57	1,675,126	+0.27(+1.23%)
Aug 14, 2006	22.42	22.59	22.26	22.30	1,403,111	-0.14(-0.63%)
Aug 11, 2006	22.21	22.49	22.09	22.44	1,310,821	+0.16(+0.71%)
Aug 10, 2006	22.10	22.30	21.95	22.28	1,330,250	+0.10(+0.44%)
Aug 09, 2006	22.20	22.31	22.00	22.18	1,106,584	-0.04(-0.16%)
Aug 08, 2006	22.21	22.33	22.10	22.22	1,619,548	+0.06(+0.28%)
Aug 07, 2006	22.04	22.24	21.97	22.16	1,447,506	+0.00(+0.00%)
Aug 04, 2006	21.78	22.19	21.78	22.16	2,226,611	+0.03(+0.12%)
Aug 03, 2006	21.95	22.22	21.68	22.13	1,661,232	+0.09(+0.40%)
Aug 02, 2006	21.62	22.13	21.57	22.04	1,549,172	+0.43(+2.01%)
Aug 01, 2006	21.51	21.70	21.38	21.61	909,916	-0.04(-0.20%)
Jul 31, 2006	21.64	21.67	21.36	21.65	1,032,254	+0.01(+0.04%)
Jul 28, 2006	21.87	21.95	21.59	21.64	803,392	-0.20(-0.93%)
Jul 27, 2006	21.87	22.06	21.80	21.85	1,712,743	+0.11(+0.49%)
Jul 26, 2006	21.85	21.92	21.68	21.74	2,031,072	-0.12(-0.57%)
Jul 25, 2006	22.10	22.35	21.69	21.87	1,672,867	-0.17(-0.76%)
Jul 24, 2006	21.96	22.22	21.87	22.03	669,869	+0.07(+0.32%)
Jul 21, 2006	22.26	22.34	21.90	21.96	1,083,991	-0.30(-1.35%)
Jul 20, 2006	22.35	22.52	22.20	22.26	1,215,819	+0.00(+0.00%)
Jul 19, 2006	21.99	22.49	21.99	22.26	3,799,393	+0.40(+1.82%)
Jul 18, 2006	22.44	22.47	21.73	21.87	2,058,748	-0.08(-0.36%)
Jul 17, 2006	21.62	22.16	21.61	21.95	1,277,836	+0.22(+1.02%)
Jul 14, 2006	22.08	22.10	21.46	21.72	1,235,023	-0.41(-1.84%)
Jul 13, 2006	22.09	22.18	21.81	22.13	1,033,836	-0.06(-0.28%)
Jul 12, 2006	22.25	22.50	22.02	22.19	1,031,012	+0.02(+0.08%)
Jul 11, 2006	21.88	22.26	21.72	22.18	919,630	+0.19(+0.85%)
Jul 10, 2006	22.31	22.32	21.90	21.99	807,006	-0.20(-0.92%)
Jul 07, 2006	22.27	22.39	22.02	22.19	1,039,597	-0.20(-0.91%)
Jul 06, 2006	22.13	22.55	22.13	22.40	1,146,573	+0.24(+1.08%)
Jul 05, 2006	22.47	22.55	21.94	22.16	1,598,876	-0.29(-1.30%)
Jul 03, 2006	22.26	22.53	22.12	22.45	822,821	+0.32(+1.44%)
Jun 30, 2006	23.32	23.35	22.13	22.13	2,596,564	-1.10(-4.73%)
Jun 29, 2006	22.91	23.34	22.73	23.23	1,498,565	+0.32(+1.39%)
Jun 28, 2006	22.57	22.95	22.43	22.91	1,510,200	+0.42(+1.85%)
Jun 27, 2006	22.71	23.01	22.36	22.49	1,577,978	-0.12(-0.51%)
Jun 26, 2006	22.96	22.97	22.41	22.61	1,304,382	-0.35(-1.54%)
Jun 23, 2006	22.93	23.09	22.81	22.96	2,075,918	-0.06(-0.27%)
Jun 22, 2006	22.83	23.04	22.60	23.03	885,403	+0.19(+0.85%)
Jun 21, 2006	22.47	23.09	22.41	22.83	1,439,373	+0.39(+1.74%)
Jun 20, 2006	21.94	22.56	21.94	22.44	1,164,534	+0.53(+2.42%)
Jun 19, 2006	22.17	22.33	21.83	21.91	763,742	-0.12(-0.56%)
Jun 16, 2006	22.13	22.57	21.98	22.03	1,434,176	+0.00(+0.00%)
Jun 15, 2006	21.60	22.05	21.60	22.03	1,099,467	+0.43(+2.01%)
Jun 14, 2006	21.43	21.82	21.40	21.60	896,812	+0.09(+0.41%)
Jun 13, 2006	21.82	22.10	21.41	21.51	1,057,219	-0.35(-1.62%)
Jun 12, 2006	21.99	22.29	21.87	21.87	682,408	-0.12(-0.52%)
Jun 09, 2006	22.04	22.41	21.98	21.98	942,788	-0.14(-0.64%)
Jun 08, 2006	22.13	22.19	21.79	22.12	1,125,901	-0.09(-0.40%)
Jun 07, 2006	22.24	22.83	22.16	22.21	1,544,654	-0.04(-0.20%)
Jun 06, 2006	21.90	22.33	21.90	22.26	1,162,613	+0.35(+1.62%)
Jun 05, 2006	22.07	22.29	21.90	21.90	836,264	-0.21(-0.96%)
Jun 02, 2006	22.18	22.26	21.96	22.11	948,775	+0.02(+0.08%)
Jun 01, 2006	21.69	22.18	21.61	22.10	1,201,812	+0.23(+1.05%)
May 31, 2006	21.24	21.88	21.20	21.87	1,520,367	+0.74(+3.52%)
May 30, 2006	21.54	21.56	21.10	21.12	920,308	-0.47(-2.17%)
May 26, 2006	21.95	22.10	21.45	21.59	693,140	-0.36(-1.65%)
May 25, 2006	21.67	21.96	21.60	21.95	844,058	+0.40(+1.85%)
May 24, 2006	21.45	21.60	21.29	21.56	802,375	+0.16(+0.74%)
May 23, 2006	21.82	21.85	21.35	21.40	622,086	-0.30(-1.39%)
May 22, 2006	21.60	21.76	21.39	21.70	749,395	-0.16(-0.73%)
May 19, 2006	21.59	22.01	21.38	21.86	1,277,723	+0.23(+1.06%)
May 18, 2006	21.28	21.98	21.25	21.63	1,495,515	+0.29(+1.37%)
May 17, 2006	21.57	21.78	21.25	21.33	1,043,099	-0.40(-1.83%)
May 16, 2006	21.38	21.82	21.33	21.73	805,990	+0.35(+1.61%)
May 15, 2006	21.33	21.51	21.12	21.39	1,313,984	-0.07(-0.33%)
May 12, 2006	21.53	21.77	21.41	21.46	770,632	-0.05(-0.25%)
May 11, 2006	21.64	21.78	21.43	21.51	1,240,445	-0.17(-0.78%)
May 10, 2006	22.05	22.05	21.52	21.68	885,403	-0.45(-2.04%)
May 09, 2006	22.09	22.14	21.87	22.13	710,988	-0.02(-0.08%)
May 08, 2006	22.08	22.22	21.96	22.15	942,336	+0.11(+0.48%)
May 05, 2006	21.82	22.09	21.70	22.04	957,812	+0.34(+1.55%)
May 04, 2006	21.78	21.91	21.47	21.71	870,830	+0.02(+0.08%)
May 03, 2006	22.00	22.05	21.60	21.69	1,300,767	-0.43(-1.96%)
May 02, 2006	21.45	22.13	21.45	22.12	1,302,236	+0.72(+3.35%)
May 01, 2006	21.98	22.09	21.41	21.41	1,220,563	-0.46(-2.11%)
Apr 28, 2006	21.57	21.94	21.41	21.87	1,094,949	+0.12(+0.57%)
Apr 27, 2006	21.62	22.00	21.35	21.74	818,303	+0.19(+0.90%)
Apr 26, 2006	21.81	21.99	21.47	21.55	993,395	-0.27(-1.22%)
Apr 25, 2006	21.37	21.92	21.25	21.81	1,514,719	+0.56(+2.62%)
Apr 24, 2006	21.07	21.41	20.91	21.25	1,041,178	+0.01(+0.04%)
Apr 21, 2006	21.39	21.52	21.11	21.25	823,499	-0.16(-0.74%)
Apr 20, 2006	21.11	21.41	21.00	21.41	1,069,306	+0.16(+0.75%)
Apr 19, 2006	21.49	21.66	21.23	21.25	942,788	-0.21(-0.99%)
Apr 18, 2006	20.79	21.50	21.17	21.46	1,921,611	+0.67(+3.24%)
Apr 17, 2006	20.98	21.20	20.64	20.79	1,206,443	-0.14(-0.68%)
Apr 13, 2006	21.04	21.25	20.87	20.93	1,047,730	-0.12(-0.55%)
Apr 12, 2006	20.94	21.11	20.91	21.04	1,833,952	+0.02(+0.08%)
Apr 11, 2006	21.30	21.55	20.87	21.02	2,402,268	-0.27(-1.29%)
Apr 10, 2006	21.31	21.42	21.11	21.30	2,012,659	+0.06(+0.29%)
Apr 07, 2006	21.91	22.22	20.96	21.24	7,743,605	-1.30(-5.77%)
Apr 06, 2006	22.95	23.10	22.40	22.54	2,031,298	-0.37(-1.62%)
Apr 05, 2006	23.07	23.29	22.88	22.91	1,728,670	-0.01(-0.04%)
Apr 04, 2006	22.55	23.06	22.32	22.92	2,276,428	+0.57(+2.53%)
Apr 03, 2006	22.18	22.80	22.18	22.35	1,839,826	+0.18(+0.80%)
Mar 31, 2006	22.12	22.42	21.49	22.18	2,095,687	+0.04(+0.20%)
Mar 30, 2006	22.63	22.69	22.11	22.13	1,463,885	-0.54(-2.38%)
Mar 29, 2006	22.38	22.89	22.27	22.67	1,990,067	+0.29(+1.31%)
Mar 28, 2006	22.71	22.72	22.22	22.38	1,050,215	-0.33(-1.44%)
Mar 27, 2006	22.68	22.91	22.50	22.71	869,136	+0.08(+0.35%)
Mar 24, 2006	22.91	22.92	22.57	22.63	1,118,106	-0.35(-1.50%)
Mar 23, 2006	23.18	23.35	22.95	22.97	739,229	-0.30(-1.29%)
Mar 22, 2006	22.43	23.32	22.43	23.27	2,193,287	+0.21(+0.92%)
Mar 21, 2006	23.04	23.40	22.96	23.06	1,245,980	+0.00(+0.00%)
Mar 20, 2006	23.17	23.28	22.95	23.06	1,488,737	-0.19(-0.84%)
Mar 17, 2006	23.77	23.78	23.24	23.26	1,747,648	-0.41(-1.72%)
Mar 16, 2006	23.86	23.87	23.51	23.66	1,097,547	-0.20(-0.85%)
Mar 15, 2006	23.90	24.03	23.77	23.87	688,734	-0.08(-0.33%)
Mar 14, 2006	24.08	24.10	23.81	23.95	1,033,836	-0.11(-0.44%)
Mar 13, 2006	24.12	24.34	23.99	24.05	867,103	-0.13(-0.55%)
Mar 10, 2006	23.90	24.80	23.87	24.18	2,481,116	+0.58(+2.44%)
Mar 09, 2006	23.90	24.03	23.58	23.61	787,690	-0.30(-1.26%)
Mar 08, 2006	23.57	23.95	23.37	23.91	719,912	+0.35(+1.46%)
Mar 07, 2006	23.64	23.75	23.47	23.57	635,529	-0.07(-0.30%)
Mar 06, 2006	23.55	23.70	23.37	23.64	609,999	+0.12(+0.53%)
Mar 03, 2006	23.46	23.59	23.25	23.51	721,380	+0.08(+0.34%)
Mar 02, 2006	23.49	23.60	23.33	23.43	783,171	-0.05(-0.23%)
Mar 01, 2006	23.53	23.70	23.32	23.49	1,195,147	+0.17(+0.72%)
Feb 28, 2006	23.66	23.79	23.20	23.32	1,062,077	-0.35(-1.46%)
Feb 27, 2006	23.24	23.72	23.17	23.66	1,594,696	+0.50(+2.18%)
Feb 24, 2006	23.28	23.33	23.07	23.16	939,173	-0.08(-0.34%)
Feb 23, 2006	22.90	23.40	22.73	23.24	1,208,138	+0.38(+1.67%)
Feb 22, 2006	22.71	22.87	22.63	22.86	1,382,326	+0.33(+1.45%)
Feb 21, 2006	22.43	22.86	22.33	22.53	1,834,856	+0.10(+0.43%)
Feb 17, 2006	23.24	23.28	22.31	22.43	6,957,044	-1.81(-7.45%)
Feb 16, 2006	23.97	24.25	23.90	24.24	916,806	+0.34(+1.41%)
Feb 15, 2006	23.88	23.90	23.64	23.90	568,768	+0.03(+0.11%)
Feb 14, 2006	23.87	23.90	23.52	23.88	658,234	+0.06(+0.26%)
Feb 13, 2006	23.33	23.87	23.26	23.81	1,548,043	+0.52(+2.24%)
Feb 10, 2006	23.05	23.35	23.04	23.29	1,801,306	+0.19(+0.80%)
Feb 09, 2006	23.30	23.33	23.05	23.10	1,426,156	-0.13(-0.57%)
Feb 08, 2006	23.26	23.34	23.01	23.24	1,058,688	-0.07(-0.30%)
Feb 07, 2006	23.27	23.40	23.03	23.31	781,929	+0.07(+0.30%)
Feb 06, 2006	23.35	23.41	23.19	23.24	621,295	-0.06(-0.27%)
Feb 03, 2006	23.24	23.36	23.12	23.30	755,834	+0.01(+0.04%)
Feb 02, 2006	23.28	23.44	23.19	23.29	1,163,743	+0.10(+0.42%)
Feb 01, 2006	23.26	23.44	23.08	23.19	2,687,951	-0.43(-1.84%)
Jan 31, 2006	23.41	23.72	23.26	23.63	1,393,736	+0.31(+1.33%)
Jan 30, 2006	23.20	23.50	23.12	23.32	696,190	+0.11(+0.46%)
Jan 27, 2006	23.19	23.26	23.02	23.21	1,040,614	+0.02(+0.08%)
Jan 26, 2006	23.37	23.38	23.04	23.19	667,271	+0.00(+0.00%)
Jan 25, 2006	23.26	23.32	23.05	23.19	1,319,406	-0.10(-0.42%)
Jan 24, 2006	23.34	23.38	23.16	23.29	1,101,727	+0.08(+0.34%)
Jan 23, 2006	22.86	23.23	22.86	23.21	1,207,121	+0.35(+1.51%)
Jan 20, 2006	23.02	23.24	22.75	22.87	1,366,173	-0.15(-0.65%)
Jan 19, 2006	23.19	23.35	22.96	23.02	955,891	-0.14(-0.61%)
Jan 18, 2006	23.16	23.46	23.15	23.16	766,340	+0.00(+0.00%)
Jan 17, 2006	23.02	23.34	22.87	23.16	1,254,791	+0.01(+0.04%)
Jan 13, 2006	22.79	23.61	22.00	23.15	1,190,176	-0.35(-1.47%)
Jan 12, 2006	23.26	23.72	23.14	23.49	1,180,349	+0.33(+1.41%)
Jan 11, 2006	23.19	23.37	23.06	23.17	1,210,849	+0.04(+0.19%)
Jan 10, 2006	23.22	23.26	22.96	23.12	1,311,499	-0.04(-0.19%)
Jan 09, 2006	22.93	23.31	22.78	23.17	2,160,189	+0.02(+0.08%)
Jan 06, 2006	22.22	23.23	22.22	23.15	4,144,608	+0.97(+4.39%)
Jan 05, 2006	22.57	22.84	21.78	22.18	6,536,823	-1.04(-4.46%)
Jan 04, 2006	23.24	23.87	23.03	23.21	2,687,951	+0.20(+0.88%)
Jan 03, 2006	23.33	23.34	22.81	23.01	1,640,672	-0.21(-0.91%)
Dec 30, 2005	23.09	23.33	22.88	23.22	1,277,045	+0.23(+1.00%)
Dec 29, 2005	23.10	23.35	22.92	22.99	1,347,421	+0.08(+0.35%)
Dec 28, 2005	23.15	23.17	22.82	22.91	708,842	-0.33(-1.41%)
Dec 27, 2005	22.80	23.24	22.71	23.24	2,160,867	+0.35(+1.55%)
Dec 23, 2005	22.80	23.08	22.59	22.88	1,225,986	+0.20(+0.90%)
Dec 22, 2005	22.80	22.80	22.37	22.68	979,840	+0.03(+0.12%)
Dec 21, 2005	22.88	23.10	22.48	22.65	1,200,004	-0.13(-0.58%)
Dec 20, 2005	22.46	22.80	22.44	22.79	1,395,656	+0.26(+1.14%)
Dec 19, 2005	22.35	23.32	22.35	22.53	2,686,709	+0.38(+1.72%)
Dec 16, 2005	22.23	22.22	21.69	22.15	1,696,928	-0.08(-0.36%)
Dec 15, 2005	22.59	22.30	21.95	22.23	1,335,221	-0.36(-1.61%)
Dec 14, 2005	22.23	23.03	22.23	22.59	2,454,683	+0.46(+2.08%)
Dec 13, 2005	22.08	22.13	21.72	22.13	1,573,347	+0.13(+0.60%)
Dec 12, 2005	21.97	22.18	21.95	22.00	1,182,269	+0.03(+0.12%)
Dec 09, 2005	22.15	22.35	21.83	21.97	1,761,882	-0.01(-0.04%)
Dec 08, 2005	22.04	22.15	21.77	21.98	1,234,458	+0.01(+0.04%)
Dec 07, 2005	21.93	22.57	21.72	21.97	2,019,663	+0.02(+0.08%)
Dec 06, 2005	21.95	22.11	21.72	21.95	1,287,776	+0.15(+0.69%)
Dec 05, 2005	21.73	21.85	21.45	21.80	2,322,065	+0.13(+0.61%)
Dec 02, 2005	20.77	21.74	20.77	21.67	1,819,493	+1.06(+5.15%)
Dec 01, 2005	20.91	21.05	20.50	20.61	1,811,359	-0.30(-1.44%)
Nov 30, 2005	20.67	20.96	20.40	20.91	1,809,213	+0.50(+2.43%)
Nov 29, 2005	20.33	20.54	20.24	20.41	1,546,461	+0.30(+1.50%)
Nov 28, 2005	20.58	20.59	19.97	20.11	2,825,201	-0.28(-1.39%)
Nov 25, 2005	20.42	20.53	20.14	20.40	672,355	-0.05(-0.26%)
Nov 23, 2005	20.54	20.64	20.39	20.45	1,253,662	-0.21(-1.03%)
Nov 22, 2005	20.96	21.08	20.50	20.66	1,807,406	-0.41(-1.93%)
Nov 21, 2005	20.84	21.18	20.62	21.07	983,793	+0.28(+1.36%)
Nov 18, 2005	21.55	21.55	20.52	20.79	2,536,581	-0.52(-2.45%)
Nov 17, 2005	21.31	21.49	21.26	21.31	1,108,278	+0.00(+0.00%)
Nov 16, 2005	21.35	21.53	20.94	21.31	1,135,051	-0.07(-0.33%)
Nov 15, 2005	21.25	21.62	20.91	21.38	1,197,745	+0.13(+0.63%)
Nov 14, 2005	20.97	21.40	20.69	21.25	1,533,132	+0.35(+1.65%)
Nov 11, 2005	20.76	20.96	20.64	20.90	809,266	+0.14(+0.68%)
Nov 10, 2005	20.52	20.83	20.26	20.76	1,947,480	+0.34(+1.65%)
Nov 09, 2005	20.89	20.96	20.15	20.42	1,397,576	-0.38(-1.83%)
Nov 08, 2005	20.73	20.94	20.63	20.80	1,217,852	+0.03(+0.13%)
Nov 07, 2005	20.79	21.02	20.61	20.78	1,437,565	+0.13(+0.64%)
Nov 04, 2005	21.08	21.08	20.48	20.64	1,385,150	-0.38(-1.81%)
Nov 03, 2005	21.35	21.47	20.84	21.02	1,680,322	-0.09(-0.42%)
Nov 02, 2005	20.63	21.19	20.59	21.11	1,310,821	+0.48(+2.32%)
Nov 01, 2005	20.83	20.87	20.46	20.64	1,120,139	-0.20(-0.98%)
Oct 31, 2005	20.18	20.94	20.13	20.84	1,336,802	+0.74(+3.70%)
Oct 28, 2005	20.23	20.45	19.96	20.10	1,255,130	-0.01(-0.04%)
Oct 27, 2005	20.40	20.50	20.00	20.10	1,238,976	-0.13(-0.66%)
Oct 26, 2005	20.46	20.76	20.15	20.24	2,100,883	-0.18(-0.87%)
Oct 25, 2005	20.23	20.45	19.90	20.41	2,432,542	+0.15(+0.74%)
Oct 24, 2005	19.92	20.41	19.82	20.26	1,484,671	+0.45(+2.28%)
Oct 21, 2005	20.05	20.14	19.71	19.81	1,488,737	-0.04(-0.18%)
Oct 20, 2005	20.26	20.30	19.74	19.85	1,857,561	-0.18(-0.88%)
Oct 19, 2005	19.43	20.56	19.08	20.02	2,059,765	-0.25(-1.22%)
Oct 18, 2005	20.58	21.18	20.11	20.27	1,905,457	-0.15(-0.74%)
Oct 17, 2005	20.10	20.55	20.08	20.42	1,681,452	+0.50(+2.49%)
Oct 14, 2005	19.86	20.10	19.70	19.93	1,794,415	+0.23(+1.17%)
Oct 13, 2005	18.72	20.25	18.72	19.70	2,288,966	-0.43(-2.15%)
Oct 12, 2005	20.36	20.79	20.05	20.13	2,335,620	-0.01(-0.04%)
Oct 11, 2005	20.66	20.79	20.09	20.14	2,301,392	-0.51(-2.49%)
Oct 10, 2005	21.14	21.40	20.46	20.65	2,816,164	-0.09(-0.43%)
Oct 07, 2005	22.57	22.75	20.18	20.74	4,871,072	-1.32(-5.98%)
Oct 06, 2005	21.43	22.10	21.29	22.06	1,830,450	+0.63(+2.93%)
Oct 05, 2005	22.26	24.02	20.78	21.43	4,603,463	-1.05(-4.69%)
Oct 04, 2005	22.88	22.95	22.39	22.49	1,551,997	-0.35(-1.55%)

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.