Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.72	40.85	39.68	40.55	3,221,819	+1.61(+4.13%)
Apr 27, 2006	40.97	41.03	38.51	38.95	4,057,522	-2.58(-6.20%)
Apr 26, 2006	42.85	43.05	41.16	41.52	2,636,682	-1.11(-2.61%)
Apr 25, 2006	44.05	44.06	42.53	42.63	1,700,150	-1.53(-3.46%)
Apr 24, 2006	44.48	44.49	43.85	44.16	1,367,696	-0.35(-0.79%)
Apr 21, 2006	44.31	45.07	43.89	44.51	2,345,784	+0.79(+1.81%)
Apr 20, 2006	42.63	43.77	42.54	43.72	2,435,026	+1.06(+2.48%)
Apr 19, 2006	42.74	43.25	42.19	42.66	1,998,624	-0.14(-0.34%)
Apr 18, 2006	43.22	44.40	42.19	42.80	2,438,368	+0.62(+1.47%)
Apr 17, 2006	42.77	43.23	41.96	42.19	1,111,225	-0.73(-1.69%)
Apr 13, 2006	42.93	43.35	42.45	42.91	1,174,173	-0.02(-0.04%)
Apr 12, 2006	42.50	43.67	42.38	42.93	2,389,012	+0.48(+1.12%)
Apr 11, 2006	44.43	44.73	42.19	42.45	3,233,071	-1.89(-4.27%)
Apr 10, 2006	44.83	44.83	43.19	44.35	1,795,631	-0.38(-0.84%)
Apr 07, 2006	45.17	45.62	44.24	44.73	1,542,613	-0.33(-0.74%)
Apr 06, 2006	45.69	45.92	44.27	45.06	1,753,628	-0.80(-1.74%)
Apr 05, 2006	46.94	47.00	45.53	45.86	1,826,937	-1.31(-2.78%)
Apr 04, 2006	46.26	47.33	45.93	47.17	2,087,865	+0.44(+0.94%)
Apr 03, 2006	47.48	47.53	46.70	46.73	1,316,001	-0.53(-1.12%)
Mar 31, 2006	47.26	48.18	47.15	47.26	956,362	+0.17(+0.36%)
Mar 30, 2006	47.26	47.96	46.57	47.09	1,269,765	-0.24(-0.51%)
Mar 29, 2006	48.28	48.29	47.14	47.33	1,992,385	-1.03(-2.13%)
Mar 28, 2006	48.47	50.79	48.20	48.36	3,850,072	-0.10(-0.20%)
Mar 27, 2006	47.51	48.46	47.36	48.46	1,867,269	+1.70(+3.63%)
Mar 24, 2006	45.33	46.80	45.32	46.76	1,706,278	+1.45(+3.19%)
Mar 23, 2006	45.99	46.02	44.92	45.32	1,186,094	-0.85(-1.85%)
Mar 22, 2006	46.16	46.29	45.50	46.17	1,049,391	-0.04(-0.08%)
Mar 21, 2006	46.22	46.46	46.07	46.21	1,093,734	-0.43(-0.92%)
Mar 20, 2006	46.24	46.81	46.04	46.64	1,294,833	+0.22(+0.48%)
Mar 17, 2006	46.02	46.92	46.00	46.41	2,293,309	+0.99(+2.17%)
Mar 16, 2006	44.02	46.13	44.02	45.43	2,206,185	+1.41(+3.20%)
Mar 15, 2006	44.05	44.29	43.57	44.02	1,896,904	+0.04(+0.08%)
Mar 14, 2006	43.98	44.22	43.59	43.98	1,780,924	-0.27(-0.61%)
Mar 13, 2006	45.14	45.33	44.12	44.25	1,584,059	-0.89(-1.97%)
Mar 10, 2006	44.07	45.37	44.07	45.14	1,540,051	+1.24(+2.82%)
Mar 09, 2006	44.90	45.10	43.80	43.90	1,114,122	-0.99(-2.20%)
Mar 08, 2006	45.26	45.64	44.86	44.89	1,094,402	-0.39(-0.85%)
Mar 07, 2006	44.70	45.51	44.70	45.27	1,273,776	+0.65(+1.45%)
Mar 06, 2006	45.63	45.69	44.56	44.63	1,172,948	-1.02(-2.24%)
Mar 03, 2006	45.78	46.54	45.57	45.65	1,295,947	-0.07(-0.16%)
Mar 02, 2006	45.96	46.12	45.41	45.72	1,428,082	-0.46(-0.99%)
Mar 01, 2006	46.25	46.85	45.55	46.18	2,512,123	-0.20(-0.43%)
Feb 28, 2006	47.69	47.63	46.06	46.38	1,652,243	-1.31(-2.75%)
Feb 27, 2006	47.66	48.27	47.47	47.69	1,104,652	-0.06(-0.13%)
Feb 24, 2006	48.28	48.41	47.57	47.75	830,689	-0.74(-1.52%)
Feb 23, 2006	48.58	48.82	48.05	48.49	849,072	-0.03(-0.06%)
Feb 22, 2006	49.28	49.58	48.47	48.51	1,404,351	-0.28(-0.57%)
Feb 21, 2006	48.78	49.64	48.35	48.79	2,469,563	+0.63(+1.30%)
Feb 17, 2006	47.17	48.31	46.84	48.16	2,037,618	+1.00(+2.11%)
Feb 16, 2006	46.83	47.17	46.60	47.17	1,237,567	+0.58(+1.25%)
Feb 15, 2006	46.33	46.58	45.89	46.58	1,545,622	+0.22(+0.46%)
Feb 14, 2006	45.31	46.67	45.31	46.37	2,320,828	+1.11(+2.46%)
Feb 13, 2006	44.93	45.60	44.38	45.26	1,980,352	-0.39(-0.85%)
Feb 10, 2006	46.27	46.68	45.61	45.64	1,795,742	-0.57(-1.22%)
Feb 09, 2006	46.30	47.27	46.18	46.21	2,720,909	+0.13(+0.29%)
Feb 08, 2006	46.67	47.14	44.88	46.07	5,447,835	-1.36(-2.86%)
Feb 07, 2006	48.42	48.69	46.88	47.43	2,914,544	-0.85(-1.77%)
Feb 06, 2006	49.29	49.29	47.34	48.28	4,179,630	-1.00(-2.02%)
Feb 03, 2006	48.82	49.74	47.35	49.28	5,690,603	-1.88(-3.68%)
Feb 02, 2006	50.71	51.39	50.69	51.16	2,422,770	+0.39(+0.78%)
Feb 01, 2006	50.16	51.37	50.16	50.77	2,194,264	+0.71(+1.42%)
Jan 31, 2006	50.31	50.60	49.59	50.06	1,996,173	-0.57(-1.12%)
Jan 30, 2006	50.17	51.02	50.17	50.62	1,566,901	+0.31(+0.62%)
Jan 27, 2006	49.29	50.56	49.46	50.31	1,911,054	+1.03(+2.09%)
Jan 26, 2006	49.10	49.62	47.98	49.28	3,596,164	-0.69(-1.38%)
Jan 25, 2006	49.86	50.41	49.72	49.97	2,780,403	+0.45(+0.91%)
Jan 24, 2006	48.47	49.84	48.45	49.52	1,619,599	+1.09(+2.26%)
Jan 23, 2006	49.61	49.80	47.85	48.42	2,183,680	-1.10(-2.23%)
Jan 20, 2006	51.12	51.13	49.26	49.53	2,078,172	-1.58(-3.09%)
Jan 19, 2006	51.99	52.29	50.13	51.11	2,771,045	-0.66(-1.27%)
Jan 18, 2006	49.96	51.91	49.96	51.76	1,664,164	+1.80(+3.61%)
Jan 17, 2006	50.31	50.54	49.85	49.96	1,656,811	-0.78(-1.54%)
Jan 13, 2006	50.69	51.02	50.00	50.74	1,954,950	-0.29(-0.56%)
Jan 12, 2006	50.65	51.38	50.27	51.03	1,029,894	+0.07(+0.14%)
Jan 11, 2006	50.98	52.12	50.95	50.95	1,658,705	+0.05(+0.11%)
Jan 10, 2006	51.47	51.83	50.71	50.90	1,596,537	-0.56(-1.08%)
Jan 09, 2006	51.24	51.57	50.59	51.46	2,088,422	+0.22(+0.44%)
Jan 06, 2006	51.52	51.61	50.78	51.23	2,218,997	-0.34(-0.66%)
Jan 05, 2006	51.16	51.95	51.10	51.57	2,129,310	+0.53(+1.04%)
Jan 04, 2006	50.44	51.74	50.43	51.04	2,600,584	+0.98(+1.95%)
Jan 03, 2006	49.29	50.07	48.56	50.07	2,996,320	+1.30(+2.67%)
Dec 30, 2005	49.14	49.21	48.59	48.76	1,209,379	-0.64(-1.29%)
Dec 29, 2005	49.28	49.55	49.00	49.40	1,400,006	+0.07(+0.15%)
Dec 28, 2005	49.11	49.70	48.53	49.33	1,561,999	+0.45(+0.92%)
Dec 27, 2005	49.55	49.73	48.73	48.88	1,647,230	-0.64(-1.29%)
Dec 23, 2005	49.37	49.79	48.59	49.52	2,862,403	-0.11(-0.22%)
Dec 22, 2005	44.88	49.99	44.88	49.63	8,233,587	+6.26(+14.42%)
Dec 21, 2005	43.08	43.37	42.95	43.37	1,183,755	+0.42(+0.98%)
Dec 20, 2005	41.96	43.47	41.96	42.95	3,448,988	+1.07(+2.55%)
Dec 19, 2005	42.19	42.20	40.93	41.88	1,835,739	-0.46(-1.08%)
Dec 16, 2005	42.90	43.44	42.30	42.34	1,697,811	-0.56(-1.30%)
Dec 15, 2005	43.26	43.75	42.89	42.89	1,306,754	-0.29(-0.67%)
Dec 14, 2005	42.65	43.53	42.59	43.18	1,066,326	+0.54(+1.26%)
Dec 13, 2005	43.57	43.77	42.54	42.64	2,112,041	-0.92(-2.10%)
Dec 12, 2005	44.38	44.38	42.73	43.56	2,051,990	-0.72(-1.62%)
Dec 09, 2005	43.69	44.50	43.58	44.28	793,812	+0.58(+1.34%)
Dec 08, 2005	43.13	44.12	43.10	43.69	1,038,584	+0.71(+1.65%)
Dec 07, 2005	43.89	44.30	42.74	42.98	1,764,881	-1.19(-2.70%)
Dec 06, 2005	43.80	44.72	43.65	44.18	2,054,998	+0.68(+1.57%)
Dec 05, 2005	43.08	43.66	42.44	43.50	1,619,042	+0.30(+0.69%)
Dec 02, 2005	42.81	43.32	42.46	43.20	1,349,982	+0.29(+0.67%)
Dec 01, 2005	41.14	43.11	41.15	42.91	1,438,554	+1.78(+4.32%)
Nov 30, 2005	41.35	41.59	41.01	41.14	938,313	-0.07(-0.17%)
Nov 29, 2005	40.94	41.60	40.94	41.21	1,400,674	+0.49(+1.21%)
Nov 28, 2005	41.69	41.93	40.71	40.71	753,369	-1.14(-2.72%)
Nov 25, 2005	41.92	42.07	41.52	41.85	216,919	+0.13(+0.30%)
Nov 23, 2005	41.92	42.10	41.65	41.73	665,242	-0.13(-0.32%)
Nov 22, 2005	41.66	42.09	41.50	41.86	1,091,951	+0.21(+0.50%)
Nov 21, 2005	40.70	41.77	40.45	41.66	1,529,133	+1.23(+3.04%)
Nov 18, 2005	40.61	41.35	40.38	40.43	1,742,598	-0.01(-0.02%)
Nov 17, 2005	39.73	40.52	39.72	40.44	1,548,518	+0.71(+1.78%)
Nov 16, 2005	39.92	40.08	39.51	39.73	1,026,998	-0.04(-0.09%)
Nov 15, 2005	39.65	40.33	39.58	39.76	1,416,940	-0.07(-0.18%)
Nov 14, 2005	39.38	39.97	38.77	39.83	970,400	+0.27(+0.68%)
Nov 11, 2005	39.58	39.65	39.12	39.56	1,510,972	-0.10(-0.25%)
Nov 10, 2005	38.60	39.74	38.16	39.66	2,653,171	+1.06(+2.74%)
Nov 09, 2005	39.27	39.27	38.42	38.60	1,441,897	-0.66(-1.69%)
Nov 08, 2005	39.33	39.49	38.80	39.27	1,556,317	-0.07(-0.18%)
Nov 07, 2005	38.57	39.46	38.69	39.34	1,219,072	+0.77(+2.00%)
Nov 04, 2005	38.71	39.14	38.49	38.57	1,420,283	-0.14(-0.37%)
Nov 03, 2005	38.42	39.37	38.35	38.71	1,992,162	+0.38(+0.98%)
Nov 02, 2005	38.15	39.04	37.70	38.34	2,098,895	-0.96(-2.44%)
Nov 01, 2005	39.74	39.74	38.61	39.30	1,765,327	-0.55(-1.37%)
Oct 31, 2005	38.82	40.52	38.25	39.84	3,398,630	+0.42(+1.07%)
Oct 28, 2005	38.24	39.54	37.86	39.42	2,416,754	+1.62(+4.30%)
Oct 27, 2005	38.69	39.31	37.30	37.80	2,008,205	-0.68(-1.77%)
Oct 26, 2005	39.58	39.85	38.02	38.48	2,711,885	-1.37(-3.45%)
Oct 25, 2005	41.09	41.09	39.23	39.85	2,838,672	-1.26(-3.06%)
Oct 24, 2005	41.06	41.38	40.97	41.11	1,462,285	-0.12(-0.28%)
Oct 21, 2005	41.38	42.19	40.74	41.23	948,786	-0.04(-0.09%)
Oct 20, 2005	42.06	42.06	41.18	41.26	1,281,240	-0.80(-1.90%)
Oct 19, 2005	41.11	42.07	40.45	42.06	1,051,620	+1.12(+2.74%)
Oct 18, 2005	41.06	41.38	40.65	40.94	1,014,297	-0.04(-0.09%)
Oct 17, 2005	40.21	41.18	39.70	40.97	974,857	+0.69(+1.72%)
Oct 14, 2005	39.40	40.53	39.37	40.28	1,852,897	+1.07(+2.72%)
Oct 13, 2005	39.40	40.00	38.49	39.21	2,002,412	-0.61(-1.53%)
Oct 12, 2005	40.93	41.28	39.62	39.83	2,409,846	-1.26(-3.06%)
Oct 11, 2005	41.39	41.95	40.88	41.08	1,390,313	-0.11(-0.26%)
Oct 10, 2005	41.03	41.33	40.70	41.19	1,855,013	+0.30(+0.72%)
Oct 07, 2005	40.94	41.66	40.67	40.89	1,927,988	-0.04(-0.09%)
Oct 06, 2005	40.12	41.32	40.12	40.93	1,979,684	-0.04(-0.11%)
Oct 05, 2005	42.52	42.78	40.97	40.97	2,334,420	-1.52(-3.57%)
Oct 04, 2005	43.53	43.75	42.48	42.49	2,306,233	-1.04(-2.39%)
Oct 03, 2005	42.98	43.63	42.32	43.53	2,535,185	+0.56(+1.29%)
Sep 30, 2005	43.62	43.90	42.89	42.98	2,407,730	-0.64(-1.46%)
Sep 29, 2005	43.26	43.73	42.63	43.61	1,973,333	-0.42(-0.96%)
Sep 28, 2005	44.38	44.79	43.86	44.03	1,165,929	-0.34(-0.77%)
Sep 27, 2005	43.91	44.76	43.30	44.38	2,132,764	+0.92(+2.11%)
Sep 26, 2005	42.91	43.86	42.64	43.46	1,390,090	+0.56(+1.30%)
Sep 23, 2005	43.16	44.02	42.54	42.90	2,667,654	+0.35(+0.82%)
Sep 22, 2005	42.41	43.16	42.41	42.55	1,262,077	+0.06(+0.15%)
Sep 21, 2005	42.14	42.71	41.81	42.49	1,432,538	+0.38(+0.89%)
Sep 20, 2005	43.19	43.35	41.84	42.11	2,128,976	-1.06(-2.45%)
Sep 19, 2005	43.85	43.85	42.96	43.17	917,479	-0.92(-2.08%)
Sep 16, 2005	44.30	44.56	43.93	44.09	1,403,905	+0.13(+0.31%)
Sep 15, 2005	42.89	44.19	42.89	43.95	1,097,076	+1.07(+2.49%)
Sep 14, 2005	42.90	43.17	42.78	42.89	1,431,535	+0.25(+0.59%)
Sep 13, 2005	43.09	43.31	42.39	42.63	2,562,593	-1.07(-2.44%)
Sep 12, 2005	45.28	45.70	43.61	43.70	2,073,159	-1.20(-2.68%)
Sep 09, 2005	44.43	45.00	44.22	44.91	993,240	+0.64(+1.44%)
Sep 08, 2005	44.25	44.88	44.12	44.27	1,218,070	-0.15(-0.34%)
Sep 07, 2005	43.20	44.79	43.16	44.42	2,221,671	+1.35(+3.13%)
Sep 06, 2005	43.04	43.42	42.89	43.07	1,366,471	+0.14(+0.33%)
Sep 02, 2005	42.85	43.16	42.72	42.93	1,252,273	+0.00(+0.00%)
Sep 01, 2005	43.23	43.23	42.49	42.93	1,196,233	-0.30(-0.68%)
Aug 31, 2005	42.86	43.23	42.55	43.23	950,346	+0.54(+1.26%)
Aug 30, 2005	41.90	42.75	41.73	42.69	1,608,124	+0.77(+1.84%)
Aug 29, 2005	41.60	42.10	41.40	41.92	958,256	-0.14(-0.34%)
Aug 26, 2005	42.06	42.24	41.84	42.06	1,000,036	+0.05(+0.13%)
Aug 25, 2005	41.80	42.18	41.49	42.01	1,373,378	+0.26(+0.62%)
Aug 24, 2005	41.68	42.44	41.38	41.75	1,675,194	+0.12(+0.28%)
Aug 23, 2005	41.96	42.18	41.30	41.63	1,238,124	-0.24(-0.58%)
Aug 22, 2005	41.69	42.39	41.67	41.87	1,137,184	+0.48(+1.15%)
Aug 19, 2005	41.02	41.73	40.86	41.40	1,045,715	+0.38(+0.92%)
Aug 18, 2005	40.93	41.24	40.74	41.02	1,520,999	+0.00(+0.00%)
Aug 17, 2005	40.70	41.14	40.21	41.02	1,312,213	+0.32(+0.79%)
Aug 16, 2005	40.97	41.18	40.53	40.70	749,804	-0.26(-0.64%)
Aug 15, 2005	40.19	41.26	40.19	40.96	1,226,537	-0.12(-0.28%)
Aug 12, 2005	40.95	41.15	40.58	41.07	1,306,754	+0.11(+0.26%)
Aug 11, 2005	40.17	41.05	40.17	40.97	1,820,141	+0.95(+2.38%)
Aug 10, 2005	39.49	40.60	39.45	40.01	2,220,000	+0.97(+2.48%)
Aug 09, 2005	38.04	39.04	37.99	39.04	1,903,032	+1.16(+3.06%)
Aug 08, 2005	37.83	38.18	37.68	37.89	1,180,412	+0.15(+0.40%)
Aug 05, 2005	39.06	39.10	37.73	37.73	1,329,482	-1.32(-3.38%)
Aug 04, 2005	39.13	39.26	38.91	39.05	1,843,426	-0.08(-0.21%)
Aug 03, 2005	39.18	39.40	38.83	39.13	1,483,676	+0.39(+1.00%)
Aug 02, 2005	38.64	38.86	37.92	38.75	2,412,632	+0.49(+1.29%)
Aug 01, 2005	37.29	39.86	37.29	38.25	5,449,952	+2.49(+6.95%)
Jul 29, 2005	35.41	35.95	35.23	35.77	1,500,388	+0.35(+0.99%)
Jul 28, 2005	34.38	35.66	34.38	35.42	1,616,257	+1.04(+3.03%)
Jul 27, 2005	34.76	34.92	34.20	34.38	654,212	-0.36(-1.03%)
Jul 26, 2005	34.78	34.88	34.49	34.74	1,548,964	+0.18(+0.52%)
Jul 25, 2005	34.47	34.78	34.45	34.56	1,152,671	-0.37(-1.05%)
Jul 22, 2005	34.39	34.93	34.17	34.92	1,319,343	+0.51(+1.49%)
Jul 21, 2005	35.01	35.15	33.39	34.41	4,764,099	-1.90(-5.24%)
Jul 20, 2005	36.71	36.92	36.05	36.32	774,537	-0.57(-1.53%)
Jul 19, 2005	37.65	37.65	36.40	36.88	928,955	-0.65(-1.72%)
Jul 18, 2005	36.87	37.67	36.85	37.53	1,168,825	+0.70(+1.90%)
Jul 15, 2005	36.57	37.23	36.53	36.83	745,236	+0.26(+0.71%)
Jul 14, 2005	37.11	38.00	36.48	36.57	1,117,464	-0.55(-1.48%)
Jul 13, 2005	37.07	37.20	36.37	37.11	1,967,985	-0.04(-0.10%)
Jul 12, 2005	37.56	37.66	36.97	37.15	1,943,363	-0.06(-0.17%)
Jul 11, 2005	37.07	37.86	36.89	37.21	1,331,487	-0.26(-0.69%)
Jul 08, 2005	37.73	37.73	37.30	37.47	1,667,618	-0.31(-0.83%)
Jul 07, 2005	36.80	37.91	36.58	37.79	3,144,833	+0.51(+1.37%)
Jul 06, 2005	35.72	40.15	35.67	37.28	9,586,466	+1.70(+4.77%)
Jul 05, 2005	35.32	35.71	34.86	35.58	1,850,223	+0.26(+0.74%)
Jul 01, 2005	35.67	35.71	35.28	35.32	846,844	-0.35(-0.98%)
Jun 30, 2005	35.88	35.90	35.53	35.67	1,457,606	+0.36(+1.02%)
Jun 29, 2005	34.95	35.53	34.92	35.31	1,375,161	+0.58(+1.68%)
Jun 28, 2005	34.11	34.83	34.06	34.73	1,124,818	+0.75(+2.22%)
Jun 27, 2005	33.84	34.15	33.84	33.97	889,961	+0.09(+0.26%)
Jun 24, 2005	34.42	34.57	33.76	33.88	1,563,336	-0.65(-1.87%)
Jun 23, 2005	34.92	34.95	34.46	34.53	1,399,226	-0.30(-0.85%)
Jun 22, 2005	34.99	35.20	34.70	34.83	1,248,597	+0.06(+0.18%)
Jun 21, 2005	35.26	35.34	34.58	34.76	1,252,496	-0.58(-1.65%)
Jun 20, 2005	35.38	35.53	35.03	35.35	991,903	-0.04(-0.10%)
Jun 17, 2005	35.18	35.64	34.93	35.38	1,543,059	+0.61(+1.76%)
Jun 16, 2005	34.96	35.09	34.27	34.77	842,053	-0.14(-0.41%)
Jun 15, 2005	35.79	35.79	34.63	34.92	781,891	-0.52(-1.47%)
Jun 14, 2005	34.62	35.44	34.60	35.44	898,205	+0.82(+2.36%)
Jun 13, 2005	34.28	34.63	34.13	34.62	511,159	+0.38(+1.10%)
Jun 10, 2005	35.30	35.30	34.04	34.24	549,150	-0.37(-1.06%)
Jun 09, 2005	33.69	34.61	33.65	34.61	1,356,555	+0.95(+2.83%)
Jun 08, 2005	34.33	34.38	33.49	33.66	584,691	-0.60(-1.76%)
Jun 07, 2005	34.46	34.84	34.18	34.26	1,257,175	-0.04(-0.10%)
Jun 06, 2005	33.98	34.32	33.75	34.30	1,074,125	+0.39(+1.14%)
Jun 03, 2005	33.60	34.29	33.60	33.91	896,757	+0.31(+0.93%)
Jun 02, 2005	33.43	33.66	33.03	33.60	787,127	+0.19(+0.56%)
Jun 01, 2005	32.81	33.47	32.54	33.41	1,080,587	+0.77(+2.37%)
May 31, 2005	33.14	33.20	32.60	32.64	1,085,600	-0.48(-1.44%)
May 27, 2005	32.90	33.28	32.85	33.11	597,058	+0.22(+0.66%)
May 26, 2005	32.76	32.98	32.66	32.90	580,123	+0.42(+1.30%)
May 25, 2005	32.55	32.71	32.20	32.47	594,384	-0.07(-0.22%)
May 24, 2005	32.67	33.03	32.40	32.55	768,633	-0.06(-0.19%)
May 23, 2005	32.59	32.73	32.23	32.61	731,867	+0.03(+0.08%)
May 20, 2005	32.87	32.89	32.34	32.58	541,240	-0.22(-0.66%)
May 19, 2005	32.76	33.17	32.35	32.80	878,374	+0.06(+0.19%)
May 18, 2005	32.31	33.29	32.16	32.73	2,057,115	+0.62(+1.93%)
May 17, 2005	31.85	32.12	31.45	32.12	716,826	+0.28(+0.87%)
May 16, 2005	30.97	31.89	30.97	31.84	892,412	+0.70(+2.25%)
May 13, 2005	32.10	32.21	30.46	31.14	1,485,348	-1.08(-3.34%)
May 12, 2005	32.79	33.17	32.21	32.21	1,237,344	-0.53(-1.62%)
May 11, 2005	32.89	32.93	32.03	32.74	1,157,684	-0.02(-0.05%)
May 10, 2005	32.58	32.97	32.40	32.76	1,591,858	+0.15(+0.47%)
May 09, 2005	31.59	32.85	31.28	32.61	1,696,139	+1.12(+3.56%)
May 06, 2005	31.55	31.73	31.08	31.49	1,032,234	+0.10(+0.31%)
May 05, 2005	31.52	32.06	31.24	31.39	1,473,983	-0.13(-0.43%)
May 04, 2005	31.15	31.77	31.00	31.52	2,167,191	+0.65(+2.09%)
May 03, 2005	31.15	31.19	30.19	30.88	2,451,292	-0.32(-1.04%)

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.