Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	52.00	52.81	51.92	52.38	1,410,100	+0.25(+0.48%)
Apr 27, 2006	50.80	52.27	50.28	52.13	1,662,200	+0.70(+1.36%)
Apr 26, 2006	53.20	53.46	50.64	51.43	1,934,700	-1.47(-2.78%)
Apr 25, 2006	53.90	53.90	52.74	52.90	744,200	-0.68(-1.27%)
Apr 24, 2006	52.75	54.27	52.31	53.58	841,900	+0.64(+1.21%)
Apr 21, 2006	54.00	54.29	52.71	52.94	1,180,900	-1.32(-2.43%)
Apr 20, 2006	54.55	54.90	54.23	54.26	488,100	-0.49(-0.89%)
Apr 19, 2006	54.36	54.92	53.82	54.75	681,800	+0.18(+0.33%)
Apr 18, 2006	54.42	55.01	54.08	54.57	782,200	+0.15(+0.28%)
Apr 17, 2006	54.62	55.00	54.17	54.42	650,500	-0.40(-0.73%)
Apr 13, 2006	54.65	54.97	53.63	54.82	619,000	+0.17(+0.31%)
Apr 12, 2006	54.01	54.94	54.01	54.65	650,600	+0.60(+1.11%)
Apr 11, 2006	54.90	54.90	53.71	54.05	984,100	-1.01(-1.83%)
Apr 10, 2006	55.33	55.55	54.65	55.06	477,800	-0.27(-0.49%)
Apr 07, 2006	57.23	57.69	55.26	55.33	696,500	-1.64(-2.88%)
Apr 06, 2006	56.46	56.98	56.14	56.97	457,800	+0.51(+0.90%)
Apr 05, 2006	56.50	57.97	56.22	56.46	840,300	-0.05(-0.09%)
Apr 04, 2006	56.20	56.70	55.82	56.51	1,032,000	+0.26(+0.46%)
Apr 03, 2006	56.16	56.38	55.49	56.25	1,097,700	+0.09(+0.16%)
Mar 31, 2006	55.92	56.34	55.75	56.16	463,700	+0.24(+0.43%)
Mar 30, 2006	55.68	56.23	55.55	55.92	466,100	+0.14(+0.25%)
Mar 29, 2006	53.84	56.00	53.84	55.78	560,100	+0.32(+0.58%)
Mar 28, 2006	55.89	56.50	55.30	55.46	1,010,700	-0.68(-1.21%)
Mar 27, 2006	57.20	57.20	55.92	56.14	529,000	-1.10(-1.92%)
Mar 24, 2006	56.52	57.49	56.47	57.24	331,400	+0.65(+1.15%)
Mar 23, 2006	57.30	57.30	56.20	56.59	336,800	-0.77(-1.34%)
Mar 22, 2006	55.40	57.47	55.34	57.36	550,400	+1.25(+2.23%)
Mar 21, 2006	56.60	57.52	55.88	56.11	620,100	-0.56(-0.99%)
Mar 20, 2006	56.81	57.11	56.25	56.67	553,200	-0.14(-0.25%)
Mar 17, 2006	56.48	57.13	56.38	56.81	725,200	+0.53(+0.94%)
Mar 16, 2006	56.68	57.44	56.18	56.28	553,900	-0.40(-0.71%)
Mar 15, 2006	55.61	57.02	55.26	56.68	1,050,700	+1.08(+1.94%)
Mar 14, 2006	54.78	56.01	54.62	55.60	1,172,000	+0.85(+1.55%)
Mar 13, 2006	54.20	54.88	54.05	54.75	1,041,000	+0.91(+1.69%)
Mar 10, 2006	56.03	56.03	52.59	53.84	3,799,100	-2.47(-4.39%)
Mar 09, 2006	56.90	57.21	56.24	56.31	489,100	-0.66(-1.16%)
Mar 08, 2006	56.81	57.09	56.30	56.97	902,400	+0.03(+0.05%)
Mar 07, 2006	56.79	57.25	56.57	56.94	642,400	+0.15(+0.26%)
Mar 06, 2006	57.94	58.05	56.77	56.79	667,900	-1.07(-1.85%)
Mar 03, 2006	58.15	58.40	57.79	57.86	660,500	-0.26(-0.45%)
Mar 02, 2006	58.00	58.34	57.58	58.12	665,200	-0.36(-0.62%)
Mar 01, 2006	58.15	58.84	57.75	58.48	697,900	+0.60(+1.04%)
Feb 28, 2006	59.14	59.18	57.55	57.88	1,216,900	-1.26(-2.13%)
Feb 27, 2006	59.15	59.50	58.85	59.14	1,023,100	+0.03(+0.05%)
Feb 24, 2006	59.66	59.66	58.87	59.11	1,132,400	-0.56(-0.94%)
Feb 23, 2006	59.73	60.04	59.30	59.67	522,500	-0.03(-0.05%)
Feb 22, 2006	59.48	59.94	59.26	59.70	873,500	+0.60(+1.02%)
Feb 21, 2006	60.50	60.98	59.05	59.10	923,800	-1.22(-2.02%)
Feb 17, 2006	59.80	60.32	59.47	60.32	1,264,400	+0.62(+1.04%)
Feb 16, 2006	59.59	59.86	59.32	59.70	793,800	+0.08(+0.13%)
Feb 15, 2006	58.77	59.70	58.38	59.62	1,019,800	+0.68(+1.15%)
Feb 14, 2006	59.40	59.92	58.67	58.94	1,303,600	-0.19(-0.32%)
Feb 13, 2006	59.75	59.86	58.97	59.13	601,900	-0.77(-1.29%)
Feb 10, 2006	60.12	60.25	59.74	59.90	967,500	-0.12(-0.20%)
Feb 09, 2006	59.50	60.69	59.50	60.02	737,300	+0.56(+0.94%)
Feb 08, 2006	59.40	59.65	58.89	59.46	568,900	+0.31(+0.52%)
Feb 07, 2006	59.81	59.85	59.04	59.15	938,500	-0.66(-1.10%)
Feb 06, 2006	59.97	60.12	59.27	59.81	870,900	-0.09(-0.15%)
Feb 03, 2006	59.45	60.19	59.32	59.90	981,400	+0.35(+0.59%)
Feb 02, 2006	59.60	59.77	59.11	59.55	1,436,100	-1.08(-1.78%)
Feb 01, 2006	60.00	60.83	60.00	60.63	1,106,000	+0.42(+0.70%)
Jan 31, 2006	59.78	60.64	59.76	60.21	1,584,800	+0.36(+0.60%)
Jan 30, 2006	59.90	60.24	59.40	59.85	1,692,700	-0.06(-0.10%)
Jan 27, 2006	57.63	61.70	57.90	59.91	2,787,200	+2.28(+3.96%)
Jan 26, 2006	55.50	59.00	55.41	57.63	3,784,900	+2.75(+5.01%)
Jan 25, 2006	54.67	54.92	54.20	54.88	899,300	+0.81(+1.50%)
Jan 24, 2006	52.40	54.52	52.40	54.07	1,560,200	+1.71(+3.27%)
Jan 23, 2006	54.00	54.01	52.15	52.36	1,219,300	-1.18(-2.20%)
Jan 20, 2006	55.79	55.79	53.03	53.54	2,152,700	-0.87(-1.60%)
Jan 19, 2006	54.48	54.91	54.32	54.41	839,800	+0.41(+0.76%)
Jan 18, 2006	53.08	54.20	53.08	54.00	852,300	+0.90(+1.69%)
Jan 17, 2006	53.00	53.42	52.94	53.10	588,400	+0.10(+0.19%)
Jan 13, 2006	52.00	53.38	52.00	53.00	922,100	+0.42(+0.80%)
Jan 12, 2006	52.52	53.50	52.40	52.58	1,292,400	-0.11(-0.21%)
Jan 11, 2006	50.42	52.90	50.40	52.69	1,474,000	+2.13(+4.21%)
Jan 10, 2006	49.55	50.64	49.35	50.56	868,300	+0.79(+1.59%)
Jan 09, 2006	49.00	49.86	48.85	49.77	1,119,600	+0.93(+1.90%)
Jan 06, 2006	49.00	49.40	48.48	48.84	1,145,100	-0.16(-0.33%)
Jan 05, 2006	49.70	49.75	48.40	49.00	1,012,800	-0.86(-1.72%)
Jan 04, 2006	49.87	50.08	49.10	49.86	1,050,100	-0.11(-0.22%)
Jan 03, 2006	50.24	50.29	49.21	49.97	1,212,900	-0.37(-0.74%)
Dec 30, 2005	50.55	50.88	50.34	50.34	520,700	-0.66(-1.29%)
Dec 29, 2005	50.90	51.73	50.90	51.00	384,000	+0.03(+0.06%)
Dec 28, 2005	51.05	51.52	50.76	50.97	636,600	-0.28(-0.55%)
Dec 27, 2005	51.87	52.18	51.14	51.25	654,800	-0.54(-1.04%)
Dec 23, 2005	51.65	52.22	51.36	51.79	502,800	+0.27(+0.52%)
Dec 22, 2005	51.04	51.55	50.89	51.52	472,200	+0.68(+1.34%)
Dec 21, 2005	50.33	51.02	50.00	50.84	471,100	+0.68(+1.36%)
Dec 20, 2005	50.05	50.24	49.51	50.16	920,800	-0.09(-0.18%)
Dec 19, 2005	51.20	51.20	50.15	50.25	674,800	-0.95(-1.86%)
Dec 16, 2005	51.99	52.49	51.20	51.20	895,400	-0.72(-1.39%)
Dec 15, 2005	52.08	52.13	51.52	51.92	590,100	-0.06(-0.12%)
Dec 14, 2005	51.77	52.00	51.26	51.98	717,900	+0.32(+0.62%)
Dec 13, 2005	50.94	51.99	50.71	51.66	649,500	+0.77(+1.51%)
Dec 12, 2005	51.00	51.36	50.46	50.89	549,100	+0.08(+0.16%)
Dec 09, 2005	50.60	51.08	50.27	50.81	579,300	+0.31(+0.61%)
Dec 08, 2005	50.74	51.51	50.18	50.50	750,000	-0.47(-0.92%)
Dec 07, 2005	51.02	51.75	50.35	50.97	827,000	-0.19(-0.37%)
Dec 06, 2005	52.12	52.34	50.97	51.16	1,109,500	-0.90(-1.73%)
Dec 05, 2005	52.31	52.44	51.42	52.06	1,189,000	-0.85(-1.61%)
Dec 02, 2005	52.15	52.92	51.94	52.91	832,600	+0.84(+1.61%)
Dec 01, 2005	50.72	52.20	50.65	52.07	951,900	+1.25(+2.46%)
Nov 30, 2005	50.34	51.65	50.09	50.82	771,100	+0.77(+1.54%)
Nov 29, 2005	50.63	50.63	49.69	50.05	805,200	-0.28(-0.56%)
Nov 28, 2005	51.37	51.37	49.95	50.33	654,200	-0.54(-1.06%)
Nov 25, 2005	50.01	50.93	50.01	50.87	408,200	+0.63(+1.25%)
Nov 23, 2005	49.51	50.79	49.51	50.24	536,800	-0.07(-0.14%)
Nov 22, 2005	50.75	51.36	50.22	50.31	1,482,900	-0.74(-1.45%)
Nov 21, 2005	50.79	51.12	49.96	51.05	926,500	+0.36(+0.71%)
Nov 18, 2005	49.80	50.69	49.76	50.69	1,037,300	+0.81(+1.62%)
Nov 17, 2005	48.88	50.06	48.70	49.88	1,008,000	+0.96(+1.96%)
Nov 16, 2005	49.33	49.95	48.75	48.92	834,100	-0.31(-0.63%)
Nov 15, 2005	48.12	50.27	47.95	49.23	1,620,100	+1.09(+2.26%)
Nov 14, 2005	48.00	48.30	47.65	48.14	752,500	+0.19(+0.40%)
Nov 11, 2005	47.66	48.00	47.19	47.95	519,300	+0.04(+0.08%)
Nov 10, 2005	47.35	47.93	47.07	47.91	984,700	+0.67(+1.42%)
Nov 09, 2005	45.70	47.39	45.64	47.24	689,900	+0.59(+1.26%)
Nov 08, 2005	46.90	46.90	46.31	46.65	638,000	-0.35(-0.74%)
Nov 07, 2005	47.00	47.31	46.80	47.00	581,700	+0.00(+0.00%)
Nov 04, 2005	46.71	47.03	46.05	47.00	579,000	+0.25(+0.53%)
Nov 03, 2005	47.18	47.88	46.28	46.75	1,185,800	-0.49(-1.04%)
Nov 02, 2005	44.78	47.34	44.77	47.24	1,252,300	+1.86(+4.10%)
Nov 01, 2005	45.06	45.74	44.68	45.38	888,100	-0.18(-0.40%)
Oct 31, 2005	44.96	45.86	44.92	45.56	974,400	+0.50(+1.11%)
Oct 28, 2005	45.32	45.45	44.37	45.06	1,104,900	-0.18(-0.40%)
Oct 27, 2005	44.85	46.42	44.79	45.24	2,183,600	-0.01(-0.02%)
Oct 26, 2005	44.59	45.67	44.56	45.25	1,167,600	-0.14(-0.31%)
Oct 25, 2005	45.07	45.88	44.86	45.39	1,316,800	+0.30(+0.67%)
Oct 24, 2005	43.80	45.17	43.80	45.09	1,339,400	+0.50(+1.12%)
Oct 21, 2005	44.30	44.74	43.63	44.59	1,173,200	+0.39(+0.88%)
Oct 20, 2005	43.70	44.75	43.64	44.20	1,566,900	+0.00(+0.00%)
Oct 19, 2005	42.50	44.89	42.15	44.20	3,489,800	+2.60(+6.25%)
Oct 18, 2005	40.55	41.63	39.92	41.60	1,326,400	+1.15(+2.84%)
Oct 17, 2005	39.99	41.75	39.81	40.45	4,263,200	+3.65(+9.92%)
Oct 14, 2005	36.92	37.13	36.64	36.80	837,900	-0.12(-0.33%)
Oct 13, 2005	36.79	37.29	36.79	36.92	923,300	+0.13(+0.35%)
Oct 12, 2005	37.07	37.35	36.55	36.79	852,500	-0.48(-1.29%)
Oct 11, 2005	37.63	38.04	37.27	37.27	980,500	-0.35(-0.93%)
Oct 10, 2005	39.48	39.48	37.49	37.62	826,700	-0.03(-0.08%)
Oct 07, 2005	37.70	37.75	37.46	37.65	910,500	+0.05(+0.13%)
Oct 06, 2005	38.15	38.26	37.23	37.60	2,209,400	-0.10(-0.27%)
Oct 05, 2005	38.63	38.63	37.26	37.70	2,152,800	-1.18(-3.03%)
Oct 04, 2005	39.48	39.52	38.85	38.88	664,200	-0.62(-1.57%)
Oct 03, 2005	39.51	39.60	39.00	39.50	1,048,100	-0.01(-0.03%)
Sep 30, 2005	39.14	39.62	38.82	39.51	695,500	+0.23(+0.59%)
Sep 29, 2005	39.27	39.42	38.62	39.28	655,100	+0.06(+0.15%)
Sep 28, 2005	39.07	39.31	38.89	39.22	869,500	+0.15(+0.38%)
Sep 27, 2005	38.99	39.19	38.41	39.07	901,900	-0.04(-0.10%)
Sep 26, 2005	39.30	39.50	38.78	39.11	650,100	-0.09(-0.23%)
Sep 23, 2005	39.20	39.85	38.46	39.20	1,459,300	-0.65(-1.63%)
Sep 22, 2005	39.83	40.13	39.45	39.85	1,469,100	-0.23(-0.57%)
Sep 21, 2005	41.93	41.70	39.20	40.08	2,616,100	-1.85(-4.41%)
Sep 20, 2005	41.93	42.16	41.53	41.93	1,404,200	-0.18(-0.43%)
Sep 19, 2005	42.27	42.32	41.87	42.11	650,900	-0.16(-0.38%)
Sep 16, 2005	42.00	42.50	41.93	42.27	1,048,000	+0.25(+0.59%)
Sep 15, 2005	41.98	42.10	41.65	42.02	656,600	+0.07(+0.17%)
Sep 14, 2005	42.18	42.18	41.70	41.95	899,100	+0.12(+0.29%)
Sep 13, 2005	41.75	41.98	41.51	41.83	958,300	+0.25(+0.60%)
Sep 12, 2005	41.95	42.20	41.55	41.58	973,200	-0.17(-0.41%)
Sep 09, 2005	41.18	41.95	41.05	41.75	918,700	+0.52(+1.26%)
Sep 08, 2005	40.89	41.39	40.83	41.23	1,632,400	+0.34(+0.83%)
Sep 07, 2005	40.55	41.02	40.39	40.89	1,628,000	+0.36(+0.89%)
Sep 06, 2005	40.05	40.76	39.97	40.53	579,600	+0.48(+1.20%)
Sep 02, 2005	40.20	40.54	39.96	40.05	724,400	-0.18(-0.45%)
Sep 01, 2005	39.75	40.50	39.49	40.23	861,800	+0.41(+1.03%)
Aug 31, 2005	39.07	39.87	39.00	39.82	852,600	+0.61(+1.56%)
Aug 30, 2005	38.85	39.38	38.76	39.21	862,100	+0.16(+0.41%)
Aug 29, 2005	38.30	39.08	38.04	39.05	750,100	+0.55(+1.43%)
Aug 26, 2005	38.45	38.72	38.43	38.50	368,000	-0.10(-0.26%)
Aug 25, 2005	38.10	38.80	38.10	38.60	524,900	+0.51(+1.34%)
Aug 24, 2005	37.97	38.45	37.95	38.09	689,800	-0.13(-0.34%)
Aug 23, 2005	38.46	38.46	37.88	38.22	741,900	-0.24(-0.62%)
Aug 22, 2005	38.75	38.78	38.08	38.46	470,700	-0.34(-0.88%)
Aug 19, 2005	38.92	38.98	38.76	38.80	477,200	+0.18(+0.47%)
Aug 18, 2005	39.12	39.15	38.41	38.62	1,758,500	-0.74(-1.88%)
Aug 17, 2005	39.33	39.63	39.11	39.36	410,600	-0.16(-0.40%)
Aug 16, 2005	39.30	39.73	39.23	39.52	550,900	+0.00(+0.00%)
Aug 15, 2005	39.45	39.85	39.30	39.52	441,000	-0.05(-0.13%)
Aug 12, 2005	39.07	39.73	38.97	39.57	361,700	+0.14(+0.36%)
Aug 11, 2005	38.71	39.48	38.71	39.43	427,500	+0.62(+1.60%)
Aug 10, 2005	38.83	39.31	38.39	38.81	443,400	+0.15(+0.39%)
Aug 09, 2005	38.58	38.98	38.50	38.66	414,300	+0.08(+0.21%)
Aug 08, 2005	39.00	39.20	38.57	38.58	508,600	-0.47(-1.20%)
Aug 05, 2005	39.50	39.72	38.93	39.05	430,900	-0.46(-1.16%)
Aug 04, 2005	39.55	40.00	39.42	39.51	663,700	-0.29(-0.73%)
Aug 03, 2005	39.42	39.94	39.16	39.80	568,600	+0.18(+0.45%)
Aug 02, 2005	40.15	40.15	39.24	39.62	820,500	-0.60(-1.49%)
Aug 01, 2005	39.26	40.70	39.16	40.22	963,800	+0.96(+2.45%)
Jul 29, 2005	39.00	39.38	38.70	39.26	1,026,300	+0.51(+1.32%)
Jul 28, 2005	38.70	39.21	37.55	38.75	2,341,200	-1.06(-2.66%)
Jul 27, 2005	38.85	40.09	38.60	39.81	1,352,600	+1.21(+3.13%)
Jul 26, 2005	38.45	39.25	38.08	38.60	1,032,700	+0.40(+1.05%)
Jul 25, 2005	38.13	38.54	38.00	38.20	581,500	-0.04(-0.10%)
Jul 22, 2005	38.01	38.34	37.64	38.24	519,700	+0.15(+0.39%)
Jul 21, 2005	38.50	38.60	37.98	38.09	458,700	-0.34(-0.88%)
Jul 20, 2005	37.94	38.50	37.91	38.43	576,900	+0.44(+1.16%)
Jul 19, 2005	37.41	38.00	37.34	37.99	524,700	+0.64(+1.71%)
Jul 18, 2005	37.70	37.88	37.35	37.35	373,400	-0.33(-0.88%)
Jul 15, 2005	37.75	38.15	37.58	37.68	495,600	-0.07(-0.19%)
Jul 14, 2005	37.45	38.11	37.45	37.75	512,900	+0.05(+0.13%)
Jul 13, 2005	38.54	38.60	37.57	37.70	436,300	-0.91(-2.36%)
Jul 12, 2005	38.24	38.73	38.24	38.61	403,800	+0.12(+0.31%)
Jul 11, 2005	38.00	38.72	37.95	38.49	504,200	+0.50(+1.32%)
Jul 08, 2005	37.45	37.99	37.25	37.99	577,800	+0.84(+2.26%)
Jul 07, 2005	36.60	37.20	35.90	37.15	1,200,000	+0.42(+1.14%)
Jul 06, 2005	37.55	37.65	36.54	36.73	610,700	-0.75(-2.00%)
Jul 05, 2005	37.00	37.78	37.00	37.48	623,600	+0.48(+1.30%)
Jul 01, 2005	37.00	37.25	36.57	37.00	806,400	-0.33(-0.88%)
Jun 30, 2005	37.50	37.55	37.10	37.33	661,100	-0.18(-0.48%)
Jun 29, 2005	37.69	37.72	37.26	37.51	558,200	-0.08(-0.21%)
Jun 28, 2005	36.52	37.68	36.47	37.59	783,300	+1.04(+2.85%)
Jun 27, 2005	36.04	36.78	36.00	36.55	567,000	-0.49(-1.32%)
Jun 24, 2005	37.71	37.75	36.79	37.04	834,500	-0.83(-2.19%)
Jun 23, 2005	37.50	38.12	37.50	37.87	627,800	+0.29(+0.77%)
Jun 22, 2005	37.74	38.00	37.37	37.58	383,600	-0.17(-0.45%)
Jun 21, 2005	37.72	38.01	37.55	37.75	408,600	-0.13(-0.34%)
Jun 20, 2005	37.30	37.94	36.97	37.88	562,700	+0.19(+0.50%)
Jun 17, 2005	38.12	38.14	37.53	37.69	1,090,200	-0.23(-0.61%)
Jun 16, 2005	37.87	37.92	37.40	37.92	453,600	+0.22(+0.58%)
Jun 15, 2005	37.62	37.91	37.20	37.70	803,700	+0.19(+0.51%)
Jun 14, 2005	36.72	37.52	36.72	37.51	843,400	+0.71(+1.93%)
Jun 13, 2005	36.50	36.90	36.25	36.80	672,800	+0.24(+0.66%)
Jun 10, 2005	36.60	36.80	36.17	36.56	467,200	-0.14(-0.38%)
Jun 09, 2005	37.12	37.12	36.67	36.70	705,600	-0.26(-0.70%)
Jun 08, 2005	37.61	37.61	36.84	36.96	740,600	-0.66(-1.75%)
Jun 07, 2005	36.98	37.94	36.87	37.62	1,167,500	+0.94(+2.56%)
Jun 06, 2005	36.25	36.71	36.19	36.68	700,900	+0.38(+1.05%)
Jun 03, 2005	36.65	36.87	36.26	36.30	1,912,100	-0.66(-1.79%)
Jun 02, 2005	36.93	37.36	36.90	36.96	926,400	-0.10(-0.27%)
Jun 01, 2005	37.20	37.85	37.00	37.06	1,083,300	-0.55(-1.46%)
May 31, 2005	37.70	38.13	37.52	37.61	878,000	-0.68(-1.78%)
May 27, 2005	38.15	38.46	38.05	38.29	675,900	+0.22(+0.58%)
May 26, 2005	37.89	38.22	37.83	38.07	711,200	+0.27(+0.71%)
May 25, 2005	38.00	38.15	37.60	37.80	603,700	-0.22(-0.58%)
May 24, 2005	37.85	38.20	37.59	38.02	1,153,800	+0.15(+0.40%)
May 23, 2005	37.44	38.00	37.42	37.87	1,479,100	+0.50(+1.34%)
May 20, 2005	36.87	37.43	36.58	37.37	1,775,700	+0.64(+1.74%)
May 19, 2005	36.70	36.99	36.60	36.73	1,304,300	+0.08(+0.22%)
May 18, 2005	35.96	36.78	35.90	36.65	1,746,300	+1.21(+3.41%)
May 17, 2005	35.15	35.47	34.98	35.44	749,600	+0.28(+0.80%)
May 16, 2005	34.35	35.25	34.23	35.16	882,800	+0.66(+1.91%)
May 13, 2005	34.70	34.94	34.01	34.50	1,107,300	-0.37(-1.06%)
May 12, 2005	34.98	35.76	34.76	34.87	1,621,600	-0.23(-0.66%)
May 11, 2005	33.75	35.40	33.75	35.10	2,339,200	+1.38(+4.09%)
May 10, 2005	33.75	33.75	33.52	33.72	1,087,400	-0.08(-0.24%)
May 09, 2005	33.55	33.88	33.52	33.80	2,132,900	+0.00(+0.00%)
May 06, 2005	33.80	33.90	33.15	33.80	1,244,500	+0.56(+1.68%)
May 05, 2005	33.45	33.49	33.00	33.24	1,497,500	+0.14(+0.42%)
May 04, 2005	33.05	33.38	32.90	33.10	1,115,800	+0.05(+0.15%)
May 03, 2005	33.21	33.33	32.98	33.05	957,500	-0.16(-0.48%)

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.