Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.65	32.99	32.46	32.69	24,886,212	-0.04(-0.12%)
Dec 29, 2005	32.74	33.03	32.65	32.73	24,315,938	-0.01(-0.02%)
Dec 28, 2005	32.62	32.96	32.62	32.74	25,692,054	+0.22(+0.68%)
Dec 27, 2005	33.17	33.17	32.36	32.52	29,549,778	-0.72(-2.15%)
Dec 23, 2005	33.03	33.45	32.97	33.23	19,425,568	+0.00(+0.00%)
Dec 22, 2005	33.63	33.74	33.12	33.23	24,078,654	-0.29(-0.87%)
Dec 21, 2005	33.80	33.90	33.35	33.52	25,928,136	-0.19(-0.57%)
Dec 20, 2005	33.56	33.92	33.56	33.72	21,893,262	+0.13(+0.40%)
Dec 19, 2005	33.80	34.10	33.54	33.58	26,840,334	-0.21(-0.62%)
Dec 16, 2005	34.63	34.72	33.79	33.79	49,488,576	-0.83(-2.40%)
Dec 15, 2005	34.84	34.85	34.45	34.62	24,250,304	-0.22(-0.62%)
Dec 14, 2005	34.38	34.88	34.37	34.84	24,730,714	+0.47(+1.35%)
Dec 13, 2005	34.37	34.83	34.29	34.37	25,541,022	+0.12(+0.34%)
Dec 12, 2005	34.23	34.41	34.05	34.26	23,006,834	+0.21(+0.62%)
Dec 09, 2005	34.48	34.53	33.79	34.05	27,265,590	-0.54(-1.55%)
Dec 08, 2005	34.46	34.65	34.23	34.58	27,698,064	+0.23(+0.68%)
Dec 07, 2005	34.74	34.90	34.09	34.35	35,670,560	-0.39(-1.12%)
Dec 06, 2005	34.79	35.14	34.66	34.74	27,505,452	+0.10(+0.30%)
Dec 05, 2005	34.56	34.98	34.53	34.63	33,411,456	+0.26(+0.74%)
Dec 02, 2005	34.58	34.59	34.15	34.38	23,127,282	-0.16(-0.47%)
Dec 01, 2005	33.78	34.57	33.97	34.54	29,108,370	+0.77(+2.27%)
Nov 30, 2005	34.16	34.26	33.76	33.77	36,561,452	-0.18(-0.53%)
Nov 29, 2005	34.34	34.59	33.91	33.95	29,327,614	-0.23(-0.68%)
Nov 28, 2005	34.66	34.83	34.13	34.19	25,701,676	-0.80(-2.28%)
Nov 25, 2005	35.03	35.07	34.90	34.98	11,499,294	+0.14(+0.40%)
Nov 23, 2005	34.62	35.06	34.46	34.84	21,536,390	+0.12(+0.35%)
Nov 22, 2005	34.66	34.76	34.41	34.72	29,357,168	+0.17(+0.49%)
Nov 21, 2005	34.05	34.56	34.05	34.55	30,608,540	+0.65(+1.92%)
Nov 18, 2005	33.81	33.98	33.26	33.90	36,316,436	+0.51(+1.52%)
Nov 17, 2005	33.49	33.69	33.26	33.40	33,432,934	+0.12(+0.35%)
Nov 16, 2005	32.82	33.35	32.67	33.28	36,596,848	+0.44(+1.33%)
Nov 15, 2005	32.98	33.30	32.74	32.84	36,113,684	-0.13(-0.39%)
Nov 14, 2005	33.07	33.17	32.69	32.97	26,405,970	+0.08(+0.23%)
Nov 11, 2005	32.76	33.03	32.70	32.89	21,882,266	+0.04(+0.12%)
Nov 10, 2005	33.35	33.35	32.50	32.85	45,724,152	-0.61(-1.83%)
Nov 09, 2005	33.40	33.95	33.09	33.47	43,501,132	+0.08(+0.23%)
Nov 08, 2005	33.06	33.51	33.03	33.39	28,559,230	+0.16(+0.47%)
Nov 07, 2005	33.70	33.66	32.61	33.23	38,069,352	-0.47(-1.38%)
Nov 04, 2005	34.09	34.16	33.32	33.70	41,926,392	-0.39(-1.14%)
Nov 03, 2005	33.66	34.23	33.40	34.09	35,793,756	+0.69(+2.07%)
Nov 02, 2005	32.88	33.47	32.69	33.40	37,377,428	+0.57(+1.74%)
Nov 01, 2005	32.64	33.10	32.60	32.82	25,220,232	+0.15(+0.46%)
Oct 31, 2005	33.19	33.39	32.63	32.67	43,515,564	-0.10(-0.30%)
Oct 28, 2005	32.62	32.95	31.89	32.77	46,812,636	+0.41(+1.28%)
Oct 27, 2005	32.91	33.17	32.17	32.36	36,335,680	-0.35(-1.07%)
Oct 26, 2005	33.32	33.69	32.71	32.71	42,771,920	-0.58(-1.75%)
Oct 25, 2005	33.15	33.42	32.74	33.29	39,468,320	+0.20(+0.62%)
Oct 24, 2005	32.19	33.14	32.19	33.09	32,942,556	+0.86(+2.67%)
Oct 21, 2005	32.17	32.75	32.05	32.23	41,480,688	+0.10(+0.31%)
Oct 20, 2005	33.17	33.28	31.72	32.13	50,910,912	-1.15(-3.45%)
Oct 19, 2005	32.88	33.38	32.39	33.27	52,993,556	+0.51(+1.55%)
Oct 18, 2005	33.93	34.09	32.77	32.77	113,453,248	-1.49(-4.35%)
Oct 17, 2005	34.37	34.60	34.14	34.26	24,652,708	+0.13(+0.38%)
Oct 14, 2005	33.85	34.18	33.26	34.13	34,811,968	+0.28(+0.83%)
Oct 13, 2005	34.05	34.23	33.36	33.85	37,594,784	-0.45(-1.32%)
Oct 12, 2005	34.56	34.80	34.05	34.30	26,955,626	-0.27(-0.77%)
Oct 11, 2005	34.33	34.76	34.24	34.57	28,322,804	+0.52(+1.54%)
Oct 10, 2005	34.69	34.69	33.93	34.05	27,712,154	-0.64(-1.85%)
Oct 07, 2005	34.38	34.94	34.22	34.69	37,479,148	+0.60(+1.76%)
Oct 06, 2005	34.06	34.55	33.70	34.09	54,530,664	-0.22(-0.64%)
Oct 05, 2005	35.28	35.53	34.28	34.31	39,154,232	-0.93(-2.64%)
Oct 04, 2005	36.37	36.29	35.24	35.24	29,341,188	-1.13(-3.10%)
Oct 03, 2005	36.99	37.18	36.32	36.37	35,822,620	-0.61(-1.65%)
Sep 30, 2005	37.72	37.61	36.84	36.98	27,540,676	-0.73(-1.94%)
Sep 29, 2005	37.54	37.78	37.31	37.71	27,553,734	+0.06(+0.15%)
Sep 28, 2005	37.63	37.73	37.16	37.66	32,146,338	+0.05(+0.12%)
Sep 27, 2005	37.43	37.64	37.10	37.61	28,948,920	+0.01(+0.03%)
Sep 26, 2005	37.07	37.84	36.96	37.60	30,924,176	+0.45(+1.21%)
Sep 23, 2005	37.15	37.66	37.02	37.15	32,583,622	-0.67(-1.77%)
Sep 22, 2005	37.82	38.39	37.29	37.82	44,515,732	+0.01(+0.02%)
Sep 21, 2005	37.77	38.00	37.70	37.81	39,592,200	+0.26(+0.68%)
Sep 20, 2005	37.47	37.82	37.37	37.56	30,138,610	-0.06(-0.15%)
Sep 19, 2005	37.61	37.80	37.19	37.61	35,186,196	+0.54(+1.46%)
Sep 16, 2005	36.66	37.18	36.60	37.07	52,189,948	+0.72(+1.99%)
Sep 15, 2005	36.59	36.77	35.97	36.35	22,878,484	-0.01(-0.02%)
Sep 14, 2005	36.09	36.52	36.01	36.36	26,075,214	+0.35(+0.97%)
Sep 13, 2005	36.20	36.61	35.93	36.01	28,184,832	-0.38(-1.04%)
Sep 12, 2005	36.58	36.70	36.29	36.39	30,287,234	-0.40(-1.08%)
Sep 09, 2005	35.86	36.78	35.85	36.78	38,864,884	+1.11(+3.10%)
Sep 08, 2005	35.76	35.87	35.50	35.68	25,787,930	-0.09(-0.26%)
Sep 07, 2005	35.47	35.91	35.33	35.77	53,088,056	+0.23(+0.66%)
Sep 06, 2005	35.28	35.57	35.07	35.54	32,991,182	+0.22(+0.63%)
Sep 02, 2005	35.82	35.82	35.19	35.32	35,164,204	-0.58(-1.62%)
Sep 01, 2005	35.90	36.11	34.98	35.90	55,468,980	+1.04(+2.97%)
Aug 31, 2005	34.86	34.92	34.13	34.86	55,305,408	+0.75(+2.20%)
Aug 30, 2005	34.01	34.41	33.87	34.11	30,895,482	+0.11(+0.33%)
Aug 29, 2005	34.48	34.48	33.83	34.00	30,305,276	+0.01(+0.02%)
Aug 26, 2005	33.99	34.44	33.99	33.99	22,992,574	-0.45(-1.30%)
Aug 25, 2005	34.25	34.45	34.05	34.44	24,803,396	+0.17(+0.51%)
Aug 24, 2005	34.43	34.69	34.19	34.27	30,904,588	-0.07(-0.20%)
Aug 23, 2005	34.40	34.51	33.97	34.34	29,586,548	-0.04(-0.12%)
Aug 22, 2005	34.65	34.77	34.05	34.38	26,937,412	+0.15(+0.43%)
Aug 19, 2005	34.06	34.33	33.97	34.23	25,114,392	+0.41(+1.22%)
Aug 18, 2005	33.84	34.07	33.63	33.82	25,943,772	-0.04(-0.12%)
Aug 17, 2005	34.37	34.62	33.66	33.86	36,527,432	-0.52(-1.51%)
Aug 16, 2005	35.16	35.20	34.38	34.38	28,449,952	-0.79(-2.23%)
Aug 15, 2005	35.47	35.55	35.16	35.16	22,264,912	-0.37(-1.03%)
Aug 12, 2005	35.50	35.70	35.29	35.53	25,401,160	+0.06(+0.16%)
Aug 11, 2005	34.99	35.49	34.95	35.47	36,461,796	+0.61(+1.75%)
Aug 10, 2005	34.77	35.06	34.67	34.86	33,185,512	+0.26(+0.74%)
Aug 09, 2005	34.43	34.77	34.40	34.61	27,585,692	+0.36(+1.04%)
Aug 08, 2005	34.13	34.60	34.01	34.25	29,509,916	+0.44(+1.31%)
Aug 05, 2005	34.07	34.16	33.62	33.81	24,074,702	-0.25(-0.73%)
Aug 04, 2005	34.32	34.55	34.05	34.06	27,295,488	-0.28(-0.81%)
Aug 03, 2005	34.97	34.97	34.26	34.34	32,849,946	-0.47(-1.35%)
Aug 02, 2005	34.55	34.81	34.50	34.81	22,819,034	+0.34(+0.98%)
Aug 01, 2005	34.47	34.77	34.42	34.47	22,396,698	+0.28(+0.82%)
Jul 29, 2005	34.94	35.02	34.19	34.19	30,255,448	-0.73(-2.08%)
Jul 28, 2005	34.82	34.98	34.32	34.92	32,897,196	+0.23(+0.67%)
Jul 27, 2005	34.80	34.86	34.25	34.69	23,243,088	+0.00(+0.00%)
Jul 26, 2005	34.83	34.90	34.63	34.69	23,030,374	-0.20(-0.57%)
Jul 25, 2005	34.89	35.19	34.60	34.89	29,109,918	+0.26(+0.74%)
Jul 22, 2005	33.87	34.75	33.84	34.63	32,848,226	+0.94(+2.78%)
Jul 21, 2005	34.19	34.37	33.67	33.69	27,650,984	-0.65(-1.88%)
Jul 20, 2005	34.05	34.35	33.75	34.34	33,143,760	+0.13(+0.37%)
Jul 19, 2005	34.04	34.23	33.72	34.21	32,742,900	+0.37(+1.08%)
Jul 18, 2005	33.77	34.03	33.58	33.84	22,667,316	-0.01(-0.02%)
Jul 15, 2005	34.10	34.30	33.69	33.85	28,680,192	-0.25(-0.73%)
Jul 14, 2005	34.86	35.01	33.94	34.10	35,206,300	-0.68(-1.96%)
Jul 13, 2005	34.86	34.95	34.55	34.78	19,877,630	-0.08(-0.22%)
Jul 12, 2005	34.90	35.06	34.57	34.86	31,652,352	-0.05(-0.13%)
Jul 11, 2005	34.56	34.92	34.18	34.90	25,461,298	+0.33(+0.96%)
Jul 08, 2005	34.73	34.99	34.32	34.57	29,228,474	-0.07(-0.20%)
Jul 07, 2005	34.13	34.65	33.92	34.64	27,817,994	+0.24(+0.69%)
Jul 06, 2005	35.21	35.34	34.36	34.40	31,373,144	-0.60(-1.71%)
Jul 05, 2005	34.08	35.05	34.02	35.00	31,295,136	+1.06(+3.14%)
Jul 01, 2005	33.61	34.01	33.52	33.94	21,208,212	+0.49(+1.46%)
Jun 30, 2005	34.01	34.24	33.44	33.45	35,333,788	-0.56(-1.66%)
Jun 29, 2005	34.23	34.40	33.72	34.01	31,215,928	-0.38(-1.10%)
Jun 28, 2005	34.54	34.80	34.24	34.39	26,448,754	-0.12(-0.35%)
Jun 27, 2005	33.95	34.57	33.94	34.51	26,594,972	+0.67(+1.98%)
Jun 24, 2005	34.41	34.51	33.84	33.84	36,990,832	-0.51(-1.47%)
Jun 23, 2005	34.72	35.08	34.35	34.35	27,906,140	-0.38(-1.09%)
Jun 22, 2005	34.83	35.19	34.40	34.73	31,006,992	+0.09(+0.27%)
Jun 21, 2005	35.15	35.39	34.63	34.63	28,514,558	-0.78(-2.20%)
Jun 20, 2005	35.56	35.58	35.11	35.41	23,271,268	-0.02(-0.07%)
Jun 17, 2005	35.38	35.51	34.99	35.44	42,739,448	+0.45(+1.28%)
Jun 16, 2005	34.48	35.04	34.41	34.99	23,106,148	+0.51(+1.47%)
Jun 15, 2005	34.30	34.51	34.13	34.48	23,035,014	+0.41(+1.20%)
Jun 14, 2005	33.90	34.27	33.86	34.08	18,104,438	+0.06(+0.17%)
Jun 13, 2005	33.90	34.27	33.63	34.02	21,272,474	+0.04(+0.12%)
Jun 10, 2005	33.87	34.07	33.51	33.98	22,901,336	-0.03(-0.10%)
Jun 09, 2005	33.17	34.11	33.00	34.01	29,881,738	+1.00(+3.01%)
Jun 08, 2005	33.38	33.75	33.00	33.02	35,847,192	-0.42(-1.25%)
Jun 07, 2005	33.53	33.84	33.42	33.44	24,650,818	-0.09(-0.26%)
Jun 06, 2005	33.35	33.58	33.19	33.52	20,821,100	+0.26(+0.79%)
Jun 03, 2005	33.29	33.63	33.17	33.26	40,753,884	-0.10(-0.30%)
Jun 02, 2005	33.15	33.51	33.03	33.36	21,550,308	+0.10(+0.30%)
Jun 01, 2005	32.85	33.41	32.78	33.26	25,100,646	+0.55(+1.69%)
May 31, 2005	33.17	33.23	32.65	32.71	36,720,040	-0.35(-1.06%)
May 27, 2005	32.82	33.12	32.76	33.06	17,707,016	+0.34(+1.03%)
May 26, 2005	32.62	32.83	32.42	32.72	21,048,934	+0.31(+0.97%)
May 25, 2005	32.05	32.58	31.90	32.41	30,477,440	+0.37(+1.16%)
May 24, 2005	31.92	32.13	31.79	32.03	22,178,658	+0.17(+0.53%)
May 23, 2005	31.65	32.16	31.51	31.86	30,827,956	+0.43(+1.37%)
May 20, 2005	31.91	31.99	31.40	31.43	30,068,850	-0.48(-1.50%)
May 19, 2005	31.30	31.94	31.15	31.91	35,450,112	+0.69(+2.20%)
May 18, 2005	31.63	31.75	31.09	31.22	54,419,152	-0.12(-0.39%)
May 17, 2005	31.14	31.42	30.89	31.35	47,859,712	+0.30(+0.96%)
May 16, 2005	31.14	31.22	30.72	31.05	59,134,264	-0.20(-0.65%)
May 13, 2005	32.00	32.01	31.18	31.25	41,726,908	-0.65(-2.04%)
May 12, 2005	33.32	33.32	31.72	31.91	40,909,212	-1.44(-4.31%)
May 11, 2005	33.14	33.41	32.91	33.34	24,907,346	+0.03(+0.10%)
May 10, 2005	33.48	33.68	33.17	33.31	24,332,778	-0.45(-1.34%)
May 09, 2005	33.61	33.79	33.52	33.76	23,159,068	+0.24(+0.71%)
May 06, 2005	33.79	34.13	33.47	33.52	23,272,814	-0.12(-0.35%)
May 05, 2005	33.38	33.74	33.24	33.64	32,319,878	+0.33(+1.00%)
May 04, 2005	33.09	33.35	32.63	33.31	33,538,776	+0.42(+1.29%)
May 03, 2005	33.37	33.47	32.68	32.88	31,310,428	-0.72(-2.15%)
May 02, 2005	33.17	33.61	32.87	33.60	28,348,234	+0.41(+1.24%)
Apr 29, 2005	32.88	33.31	32.65	33.19	45,491,676	+0.60(+1.84%)
Apr 28, 2005	33.38	33.61	32.59	32.59	54,739,256	-1.39(-4.08%)
Apr 27, 2005	34.48	34.60	33.81	33.98	35,044,100	-0.52(-1.50%)
Apr 26, 2005	34.90	35.01	34.50	34.50	22,282,952	-0.40(-1.15%)
Apr 25, 2005	34.90	35.19	34.69	34.90	25,700,128	+0.31(+0.91%)
Apr 22, 2005	34.50	34.89	34.02	34.58	29,377,098	+0.08(+0.24%)
Apr 21, 2005	33.49	34.51	33.40	34.50	28,794,282	+1.25(+3.75%)
Apr 20, 2005	33.79	34.29	33.18	33.26	35,491,348	-0.87(-2.54%)
Apr 19, 2005	33.38	34.48	33.38	34.12	40,693,748	+0.80(+2.41%)
Apr 18, 2005	32.39	33.38	32.24	33.32	39,676,224	+0.62(+1.89%)
Apr 15, 2005	34.02	34.57	32.65	32.70	48,044,076	-1.49(-4.36%)
Apr 14, 2005	34.50	34.74	34.11	34.19	31,794,792	-0.23(-0.68%)
Apr 13, 2005	35.01	35.36	34.30	34.43	40,873,816	-0.74(-2.12%)
Apr 12, 2005	34.89	35.25	34.80	35.17	38,682,924	+0.08(+0.23%)
Apr 11, 2005	34.91	35.17	34.55	35.09	27,300,814	+0.16(+0.47%)
Apr 08, 2005	35.36	35.43	34.92	34.93	21,632,266	-0.49(-1.38%)
Apr 07, 2005	35.71	35.72	35.02	35.41	28,636,550	-0.03(-0.08%)
Apr 06, 2005	35.07	35.53	34.90	35.44	29,116,102	+0.49(+1.40%)
Apr 05, 2005	35.21	35.53	34.83	34.95	27,190,332	-0.34(-0.97%)
Apr 04, 2005	35.47	35.93	34.99	35.30	39,990,140	+0.06(+0.17%)
Apr 01, 2005	34.98	35.33	34.88	35.24	31,924,518	+0.55(+1.59%)
Mar 31, 2005	34.82	35.11	34.65	34.69	35,932,588	+0.21(+0.61%)
Mar 30, 2005	34.13	34.52	33.40	34.48	44,791,164	+0.56(+1.66%)
Mar 29, 2005	34.27	34.77	33.78	33.91	32,522,454	-0.36(-1.05%)
Mar 28, 2005	34.36	34.59	33.97	34.27	35,062,828	-0.06(-0.19%)
Mar 24, 2005	35.09	35.30	34.08	34.34	42,805,256	-0.63(-1.81%)
Mar 23, 2005	35.44	35.44	34.69	34.97	45,103,532	-0.47(-1.33%)
Mar 22, 2005	35.94	36.57	35.39	35.44	33,811,284	-0.73(-2.01%)
Mar 21, 2005	36.46	36.65	35.97	36.17	30,628,814	-0.29(-0.80%)
Mar 18, 2005	35.85	36.58	35.81	36.46	55,866,572	+0.68(+1.89%)
Mar 17, 2005	35.43	35.87	35.29	35.79	37,416,604	+0.70(+1.99%)
Mar 16, 2005	34.92	35.41	34.61	35.09	36,036,196	-0.04(-0.10%)
Mar 15, 2005	35.67	36.00	35.08	35.12	30,200,294	-0.54(-1.52%)
Mar 14, 2005	35.54	35.79	34.94	35.66	33,615,580	+0.13(+0.38%)
Mar 11, 2005	35.14	35.85	35.02	35.53	42,201,820	+0.40(+1.13%)
Mar 10, 2005	35.44	35.53	34.63	35.14	68,731,504	-0.24(-0.69%)
Mar 09, 2005	36.72	37.46	35.33	35.38	117,102,376	-1.34(-3.66%)
Mar 08, 2005	36.75	37.02	36.55	36.72	31,257,680	+0.06(+0.16%)
Mar 07, 2005	37.00	37.02	36.42	36.67	33,152,522	-0.33(-0.90%)
Mar 04, 2005	36.74	37.25	36.52	37.00	35,746,504	+0.30(+0.82%)
Mar 03, 2005	36.49	36.74	36.26	36.70	34,864,032	+0.22(+0.59%)
Mar 02, 2005	36.11	36.77	36.10	36.48	44,629,652	+0.34(+0.93%)
Mar 01, 2005	36.65	36.74	36.08	36.14	44,898,724	-0.70(-1.91%)
Feb 28, 2005	36.82	37.27	36.14	36.85	61,098,524	+0.03(+0.08%)
Feb 25, 2005	35.79	37.07	35.79	36.82	64,063,124	+1.24(+3.48%)
Feb 24, 2005	34.69	35.62	34.65	35.58	47,052,672	+1.00(+2.88%)
Feb 23, 2005	34.05	34.65	33.97	34.58	31,876,922	+0.68(+2.01%)
Feb 22, 2005	34.63	34.97	33.90	33.90	44,084,980	-0.68(-1.95%)
Feb 18, 2005	33.83	34.83	33.77	34.58	39,621,584	+0.75(+2.20%)
Feb 17, 2005	34.16	34.30	33.77	33.83	31,993,590	-0.20(-0.60%)
Feb 16, 2005	33.13	34.16	33.08	34.04	32,347,196	+0.91(+2.74%)
Feb 15, 2005	32.99	33.14	32.89	33.13	23,070,236	+0.05(+0.16%)
Feb 14, 2005	32.74	33.09	32.63	33.08	20,434,330	+0.42(+1.28%)
Feb 11, 2005	32.79	33.10	32.57	32.66	23,515,252	-0.13(-0.41%)
Feb 10, 2005	32.52	32.95	32.36	32.79	27,543,596	+0.47(+1.44%)
Feb 09, 2005	32.29	32.49	32.06	32.32	20,673,676	-0.14(-0.43%)
Feb 08, 2005	31.92	32.53	31.92	32.46	26,367,826	+0.22(+0.69%)
Feb 07, 2005	32.08	32.25	31.78	32.24	26,691,708	+0.06(+0.20%)
Feb 04, 2005	31.70	32.20	31.59	32.18	29,292,906	+0.45(+1.41%)
Feb 03, 2005	31.34	31.80	31.16	31.73	24,183,292	+0.34(+1.09%)
Feb 02, 2005	31.04	31.43	31.03	31.39	25,594,630	+0.38(+1.24%)
Feb 01, 2005	30.25	31.01	30.22	31.00	32,988,604	+0.97(+3.24%)
Jan 31, 2005	29.97	30.25	29.89	30.03	23,378,656	+0.19(+0.64%)
Jan 28, 2005	29.90	30.02	29.75	29.84	19,344,470	-0.28(-0.93%)
Jan 27, 2005	29.82	30.23	29.82	30.12	19,285,878	+0.03(+0.10%)
Jan 26, 2005	29.97	30.23	29.86	30.09	22,397,728	+0.22(+0.72%)
Jan 25, 2005	29.80	29.93	29.74	29.87	17,765,606	+0.12(+0.39%)
Jan 24, 2005	29.65	29.92	29.63	29.76	21,187,594	+0.40(+1.37%)
Jan 21, 2005	29.57	30.00	29.36	29.36	23,276,078	-0.16(-0.55%)
Jan 20, 2005	29.48	29.64	29.30	29.52	19,653,404	-0.19(-0.65%)
Jan 19, 2005	29.94	29.97	29.68	29.71	16,015,953	-0.26(-0.87%)
Jan 18, 2005	29.65	29.97	29.62	29.97	23,882,950	+0.25(+0.84%)
Jan 14, 2005	29.43	29.80	29.40	29.72	18,900,312	+0.30(+1.03%)
Jan 13, 2005	29.44	29.68	29.33	29.42	19,485,534	-0.02(-0.08%)
Jan 12, 2005	29.13	29.47	29.00	29.44	22,854,258	+0.43(+1.48%)
Jan 11, 2005	29.00	29.19	28.88	29.01	15,663,720	-0.08(-0.26%)
Jan 10, 2005	29.02	29.39	28.99	29.09	19,396,360	+0.11(+0.38%)
Jan 07, 2005	29.17	29.25	28.82	28.98	19,442,064	-0.19(-0.66%)
Jan 06, 2005	28.69	29.21	28.66	29.17	22,506,320	+0.37(+1.27%)
Jan 05, 2005	29.00	29.16	28.78	28.80	20,943,436	-0.15(-0.52%)
Jan 04, 2005	29.30	29.45	28.91	28.95	28,725,038	-0.20(-0.68%)

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.