Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.41	32.41	28.88	28.99	7,726,300	-3.82(-11.64%)
Jul 28, 2006	32.44	33.03	32.36	32.81	2,643,900	+0.60(+1.86%)
Jul 27, 2006	32.50	32.68	32.00	32.21	1,935,900	+0.09(+0.28%)
Jul 26, 2006	32.65	32.67	32.05	32.12	2,481,800	-0.58(-1.77%)
Jul 25, 2006	32.99	33.08	32.43	32.70	4,815,900	+0.12(+0.37%)
Jul 24, 2006	31.71	32.60	31.71	32.58	1,941,900	+0.86(+2.71%)
Jul 21, 2006	31.95	32.03	31.70	31.72	1,671,300	+0.01(+0.03%)
Jul 20, 2006	31.90	32.01	31.64	31.71	1,913,100	-0.24(-0.75%)
Jul 19, 2006	31.23	32.22	31.04	31.95	3,072,300	+1.01(+3.26%)
Jul 18, 2006	30.72	31.04	30.60	30.94	1,662,700	+0.29(+0.95%)
Jul 17, 2006	30.35	30.84	30.27	30.65	1,665,000	+0.25(+0.82%)
Jul 14, 2006	30.95	30.96	30.31	30.40	1,564,800	-0.61(-1.97%)
Jul 13, 2006	31.06	31.24	30.90	31.01	2,229,200	-0.04(-0.13%)
Jul 12, 2006	31.31	31.36	31.01	31.05	1,972,500	-0.22(-0.70%)
Jul 11, 2006	31.14	31.32	31.00	31.27	1,619,600	+0.06(+0.19%)
Jul 10, 2006	30.81	31.26	30.77	31.21	1,987,000	+0.46(+1.50%)
Jul 07, 2006	30.75	30.85	30.64	30.75	1,014,500	+0.00(+0.00%)
Jul 06, 2006	30.62	30.85	30.56	30.75	1,394,000	+0.13(+0.42%)
Jul 05, 2006	30.87	31.00	30.51	30.62	2,261,900	-0.37(-1.19%)
Jul 03, 2006	31.00	31.05	30.83	30.99	1,407,500	-0.01(-0.03%)
Jun 30, 2006	30.50	31.05	30.50	31.00	4,173,600	+0.55(+1.81%)
Jun 29, 2006	30.13	30.50	30.02	30.45	2,220,300	+0.52(+1.74%)
Jun 28, 2006	30.00	30.19	29.73	29.93	2,288,900	+0.14(+0.47%)
Jun 27, 2006	29.85	30.06	29.79	29.79	2,458,300	-0.06(-0.20%)
Jun 26, 2006	29.91	30.02	29.75	29.85	1,259,600	+0.02(+0.07%)
Jun 23, 2006	29.72	30.01	29.59	29.83	2,166,800	+0.11(+0.37%)
Jun 22, 2006	29.56	29.81	29.53	29.72	2,192,900	+0.13(+0.44%)
Jun 21, 2006	29.76	30.06	29.55	29.59	2,207,100	-0.17(-0.57%)
Jun 20, 2006	29.70	29.98	29.70	29.76	1,901,400	+0.03(+0.10%)
Jun 19, 2006	30.00	30.10	29.66	29.73	1,956,800	-0.20(-0.67%)
Jun 16, 2006	30.03	30.09	29.65	29.93	3,756,800	-0.07(-0.23%)
Jun 15, 2006	30.10	30.15	29.87	30.00	2,749,500	-0.21(-0.70%)
Jun 14, 2006	30.42	30.50	29.95	30.21	3,092,500	-0.16(-0.53%)
Jun 13, 2006	30.82	30.88	30.35	30.37	4,420,400	-0.51(-1.65%)
Jun 12, 2006	31.17	31.46	30.81	30.88	1,032,300	-0.15(-0.48%)
Jun 09, 2006	31.15	31.40	31.00	31.03	1,042,400	-0.07(-0.23%)
Jun 08, 2006	31.20	31.58	31.00	31.10	2,450,600	-0.10(-0.32%)
Jun 07, 2006	31.30	31.72	31.16	31.20	1,241,400	+0.04(+0.13%)
Jun 06, 2006	31.54	31.54	30.94	31.16	1,689,800	-0.17(-0.54%)
Jun 05, 2006	31.53	31.75	31.27	31.33	1,347,900	-0.25(-0.79%)
Jun 02, 2006	31.56	31.59	31.27	31.58	1,874,800	-0.02(-0.06%)
Jun 01, 2006	31.77	31.79	31.42	31.60	1,558,600	-0.10(-0.32%)
May 31, 2006	31.56	31.85	31.44	31.70	1,738,700	+0.14(+0.44%)
May 30, 2006	31.41	31.67	31.31	31.56	2,037,500	-0.04(-0.13%)
May 26, 2006	31.63	31.67	31.41	31.60	2,291,500	+0.14(+0.45%)
May 25, 2006	31.81	31.81	31.35	31.46	1,854,500	-0.18(-0.57%)
May 24, 2006	31.48	31.74	31.04	31.64	2,243,400	+0.04(+0.13%)
May 23, 2006	31.90	31.90	31.48	31.60	1,829,800	-0.19(-0.60%)
May 22, 2006	31.38	32.14	31.33	31.79	1,841,800	+0.17(+0.54%)
May 19, 2006	31.75	31.91	31.42	31.62	2,031,000	+0.06(+0.19%)
May 18, 2006	31.86	31.96	31.45	31.56	1,730,600	-0.30(-0.94%)
May 17, 2006	32.18	32.31	31.76	31.86	1,772,800	-0.51(-1.58%)
May 16, 2006	31.96	32.43	31.81	32.37	2,245,000	+0.39(+1.22%)
May 15, 2006	31.90	32.04	31.73	31.98	1,992,800	+0.03(+0.09%)
May 12, 2006	32.30	32.41	31.90	31.95	1,740,600	-0.55(-1.69%)
May 11, 2006	32.52	32.72	32.39	32.50	1,669,900	-0.02(-0.06%)
May 10, 2006	32.76	32.87	32.40	32.52	1,572,500	-0.23(-0.70%)
May 09, 2006	32.60	32.79	32.43	32.75	3,053,200	+0.19(+0.58%)
May 08, 2006	32.14	32.61	32.14	32.56	2,002,800	+0.33(+1.02%)
May 05, 2006	32.09	32.30	31.88	32.23	3,149,900	+0.20(+0.62%)
May 04, 2006	31.97	32.14	31.83	32.03	2,109,700	+0.06(+0.19%)
May 03, 2006	31.93	32.00	31.53	31.97	2,585,900	-0.02(-0.06%)
May 02, 2006	32.34	32.35	31.82	31.99	2,633,100	-0.38(-1.17%)
May 01, 2006	33.24	33.26	32.37	32.37	5,469,100	-0.24(-0.74%)
Apr 28, 2006	31.92	33.13	31.45	32.61	12,846,700	+1.36(+4.35%)
Apr 27, 2006	31.44	31.44	30.98	31.25	2,247,900	+0.03(+0.10%)
Apr 26, 2006	30.75	31.40	30.75	31.22	1,772,600	+0.62(+2.03%)
Apr 25, 2006	30.66	30.77	30.49	30.60	2,232,900	-0.08(-0.26%)
Apr 24, 2006	30.68	30.96	30.60	30.68	1,595,700	-0.06(-0.20%)
Apr 21, 2006	31.02	31.02	30.61	30.74	1,626,000	-0.10(-0.32%)
Apr 20, 2006	31.09	31.11	30.76	30.84	2,608,900	-0.17(-0.55%)
Apr 19, 2006	31.09	31.20	30.66	31.01	2,866,500	-0.13(-0.42%)
Apr 18, 2006	31.06	31.33	30.97	31.14	1,836,200	+0.09(+0.29%)
Apr 17, 2006	31.16	31.44	30.98	31.05	1,454,100	-0.03(-0.10%)
Apr 13, 2006	31.10	31.17	30.97	31.08	1,233,000	-0.02(-0.06%)
Apr 12, 2006	31.03	31.19	30.95	31.10	1,287,300	+0.08(+0.26%)
Apr 11, 2006	31.00	31.10	30.66	31.02	2,189,000	+0.02(+0.06%)
Apr 10, 2006	30.85	31.31	30.67	31.00	1,301,500	+0.15(+0.49%)
Apr 07, 2006	31.04	31.13	30.77	30.85	1,090,300	-0.20(-0.64%)
Apr 06, 2006	30.84	31.36	30.76	31.05	2,104,500	+0.22(+0.71%)
Apr 05, 2006	30.98	31.12	30.75	30.83	1,607,100	-0.07(-0.23%)
Apr 04, 2006	30.50	30.91	30.30	30.90	2,209,100	+0.16(+0.52%)
Apr 03, 2006	31.18	31.29	30.65	30.74	2,880,500	-0.43(-1.38%)
Mar 31, 2006	30.86	31.30	30.64	31.17	3,022,100	+0.21(+0.68%)
Mar 30, 2006	31.10	31.14	30.61	30.96	1,946,900	-0.20(-0.64%)
Mar 29, 2006	31.95	31.96	31.14	31.16	3,324,200	-0.84(-2.62%)
Mar 28, 2006	31.70	32.43	31.51	32.00	3,354,700	+0.30(+0.95%)
Mar 27, 2006	31.25	31.96	31.25	31.70	2,447,900	+0.59(+1.90%)
Mar 24, 2006	30.87	31.18	30.59	31.11	1,767,100	+0.25(+0.81%)
Mar 23, 2006	30.99	31.04	30.63	30.86	2,749,900	-0.11(-0.36%)
Mar 22, 2006	30.05	31.01	30.01	30.97	2,250,400	+0.97(+3.23%)
Mar 21, 2006	29.97	30.32	29.93	30.00	1,613,100	+0.12(+0.40%)
Mar 20, 2006	30.24	30.51	29.84	29.88	2,683,900	-0.25(-0.83%)
Mar 17, 2006	30.00	30.14	29.67	30.13	2,321,200	+0.21(+0.70%)
Mar 16, 2006	29.95	30.02	29.69	29.92	2,001,400	+0.16(+0.54%)
Mar 15, 2006	29.78	29.95	29.65	29.76	1,171,000	-0.11(-0.37%)
Mar 14, 2006	29.86	29.93	29.42	29.87	2,233,800	+0.01(+0.03%)
Mar 13, 2006	29.39	30.10	29.25	29.86	2,278,200	+0.76(+2.61%)
Mar 10, 2006	29.18	29.40	28.98	29.10	1,651,300	-0.09(-0.31%)
Mar 09, 2006	29.15	29.19	28.90	29.19	1,360,300	+0.17(+0.59%)
Mar 08, 2006	28.88	29.29	28.85	29.02	1,331,700	+0.19(+0.66%)
Mar 07, 2006	28.78	29.04	28.12	28.83	1,415,400	+0.08(+0.28%)
Mar 06, 2006	28.76	28.81	28.67	28.75	1,121,600	-0.04(-0.14%)
Mar 03, 2006	28.48	28.99	28.45	28.79	1,216,100	+0.29(+1.02%)
Mar 02, 2006	28.76	28.78	28.39	28.50	1,277,000	-0.26(-0.90%)
Mar 01, 2006	28.85	28.90	28.65	28.76	1,349,800	-0.09(-0.31%)
Feb 28, 2006	28.99	29.45	28.74	28.85	2,342,400	-0.14(-0.48%)
Feb 27, 2006	28.90	29.20	28.72	28.99	2,972,400	+0.70(+2.47%)
Feb 24, 2006	28.15	28.39	28.01	28.29	1,309,400	+0.09(+0.32%)
Feb 23, 2006	28.38	28.49	28.10	28.20	1,371,200	-0.15(-0.53%)
Feb 22, 2006	28.14	28.46	28.13	28.35	2,027,300	+0.21(+0.75%)
Feb 21, 2006	28.50	28.60	28.05	28.14	1,291,800	-0.29(-1.02%)
Feb 17, 2006	28.10	28.47	28.09	28.43	1,555,600	+0.48(+1.72%)
Feb 16, 2006	27.70	27.95	27.65	27.95	1,081,500	+0.13(+0.47%)
Feb 15, 2006	27.25	27.86	27.06	27.82	1,328,500	+0.45(+1.64%)
Feb 14, 2006	27.24	27.44	27.12	27.37	2,325,100	+0.13(+0.48%)
Feb 13, 2006	27.01	27.33	27.01	27.24	1,650,300	+0.03(+0.11%)
Feb 10, 2006	27.13	27.37	27.13	27.21	1,857,500	-0.22(-0.80%)
Feb 09, 2006	27.63	27.70	27.34	27.43	2,643,900	-0.20(-0.72%)
Feb 08, 2006	26.98	27.67	26.95	27.63	2,660,000	+0.62(+2.30%)
Feb 07, 2006	27.08	27.12	26.91	27.01	3,557,300	-0.09(-0.33%)
Feb 06, 2006	27.00	27.16	26.78	27.10	2,341,100	-0.08(-0.29%)
Feb 03, 2006	27.40	27.75	27.02	27.18	3,484,400	-0.88(-3.14%)
Feb 02, 2006	28.75	28.75	27.93	28.06	6,263,700	-0.30(-1.06%)
Feb 01, 2006	28.08	28.38	27.90	28.36	2,313,000	+0.04(+0.14%)
Jan 31, 2006	28.20	28.49	27.94	28.32	7,266,500	+0.15(+0.53%)
Jan 30, 2006	29.02	29.23	27.71	28.17	3,235,400	-0.90(-3.10%)
Jan 27, 2006	29.15	29.33	28.93	29.07	2,503,200	-0.07(-0.24%)
Jan 26, 2006	29.40	29.63	28.89	29.14	1,915,300	+0.24(+0.83%)
Jan 25, 2006	28.84	29.10	28.60	28.90	2,385,600	+0.10(+0.35%)
Jan 24, 2006	28.97	29.07	28.60	28.80	1,305,200	-0.10(-0.35%)
Jan 23, 2006	28.66	29.06	28.61	28.90	968,100	+0.24(+0.84%)
Jan 20, 2006	29.08	29.18	28.58	28.66	1,503,000	-0.33(-1.14%)
Jan 19, 2006	28.89	29.15	28.87	28.99	2,063,900	+0.09(+0.31%)
Jan 18, 2006	28.39	29.01	28.34	28.90	2,342,200	+0.51(+1.80%)
Jan 17, 2006	28.25	28.50	28.10	28.39	2,143,500	+0.07(+0.25%)
Jan 13, 2006	28.21	28.66	28.16	28.32	1,090,900	+0.27(+0.96%)
Jan 12, 2006	28.42	28.43	27.99	28.05	1,947,500	-0.32(-1.13%)
Jan 11, 2006	28.62	28.73	28.17	28.37	1,157,300	-0.29(-1.01%)
Jan 10, 2006	28.97	28.97	28.56	28.66	1,230,400	-0.41(-1.41%)
Jan 09, 2006	28.40	29.16	28.36	29.07	2,095,800	+0.76(+2.68%)
Jan 06, 2006	28.70	29.04	28.24	28.31	3,542,600	-0.37(-1.29%)
Jan 05, 2006	28.71	29.04	28.51	28.68	1,373,100	+0.03(+0.10%)
Jan 04, 2006	28.40	28.70	28.39	28.65	1,993,500	+0.36(+1.27%)
Jan 03, 2006	28.84	29.24	28.00	28.29	2,098,200	-0.26(-0.91%)
Dec 30, 2005	28.45	28.70	28.23	28.55	1,342,600	-0.08(-0.28%)
Dec 29, 2005	29.23	29.35	28.44	28.63	1,590,600	-0.77(-2.62%)
Dec 28, 2005	29.04	29.49	28.90	29.40	1,868,600	+0.52(+1.80%)
Dec 27, 2005	29.17	29.40	28.77	28.88	1,611,900	-0.12(-0.41%)
Dec 23, 2005	28.99	29.10	28.79	29.00	1,053,200	+0.05(+0.17%)
Dec 22, 2005	29.06	29.07	28.67	28.95	2,058,800	-0.10(-0.34%)
Dec 21, 2005	28.85	29.16	28.84	29.05	2,316,700	-0.13(-0.45%)
Dec 20, 2005	29.30	29.34	28.86	29.18	2,518,000	-0.01(-0.03%)
Dec 19, 2005	29.30	29.35	29.16	29.19	1,458,500	-0.11(-0.38%)
Dec 16, 2005	29.50	29.94	29.23	29.30	3,736,500	-0.19(-0.64%)
Dec 15, 2005	29.22	29.62	29.11	29.49	2,421,000	+0.32(+1.10%)
Dec 14, 2005	29.03	29.26	28.85	29.17	2,331,700	-0.02(-0.07%)
Dec 13, 2005	28.32	29.46	28.32	29.19	3,902,600	+0.87(+3.07%)
Dec 12, 2005	27.94	28.34	27.85	28.32	2,039,300	+0.51(+1.83%)
Dec 09, 2005	27.63	28.29	27.61	27.81	2,656,400	+0.28(+1.02%)
Dec 08, 2005	27.42	27.72	27.35	27.53	2,372,700	+0.15(+0.55%)
Dec 07, 2005	27.64	27.64	27.14	27.38	1,806,400	-0.24(-0.87%)
Dec 06, 2005	27.55	27.63	27.23	27.62	2,116,700	+0.13(+0.47%)
Dec 05, 2005	27.40	27.62	27.38	27.49	1,803,600	-0.08(-0.29%)
Dec 02, 2005	27.62	27.72	27.41	27.57	2,023,600	+0.10(+0.36%)
Dec 01, 2005	27.36	27.70	27.36	27.47	2,166,200	+0.12(+0.44%)
Nov 30, 2005	27.50	27.60	27.24	27.35	2,089,800	-0.14(-0.51%)
Nov 29, 2005	27.70	27.95	27.34	27.49	3,416,100	-0.17(-0.61%)
Nov 28, 2005	27.80	28.00	27.54	27.66	3,010,600	+0.03(+0.11%)
Nov 25, 2005	27.35	27.64	27.31	27.63	890,600	+0.39(+1.43%)
Nov 23, 2005	27.01	27.24	26.94	27.24	2,747,900	+0.25(+0.93%)
Nov 22, 2005	26.51	27.05	26.51	26.99	4,863,500	+0.50(+1.89%)
Nov 21, 2005	25.85	26.70	25.84	26.49	3,644,700	+0.77(+2.99%)
Nov 18, 2005	25.87	26.07	25.41	25.72	3,564,300	-0.15(-0.58%)
Nov 17, 2005	25.56	25.92	25.56	25.87	3,279,900	+0.31(+1.21%)
Nov 16, 2005	24.80	25.65	24.33	25.56	8,191,500	+0.70(+2.82%)
Nov 15, 2005	27.10	27.12	24.78	24.86	12,108,400	-2.38(-8.74%)
Nov 14, 2005	27.74	27.78	27.14	27.24	2,365,600	-0.33(-1.20%)
Nov 11, 2005	27.69	27.90	27.51	27.57	2,470,800	-0.11(-0.40%)
Nov 10, 2005	27.85	27.85	27.40	27.68	2,209,200	-0.27(-0.97%)
Nov 09, 2005	28.06	28.15	27.79	27.95	1,465,900	-0.11(-0.39%)
Nov 08, 2005	28.60	28.69	28.02	28.06	1,880,600	-0.54(-1.89%)
Nov 07, 2005	28.38	28.90	27.99	28.60	2,583,400	+0.22(+0.78%)
Nov 04, 2005	27.79	28.46	27.71	28.38	3,344,700	+0.82(+2.98%)
Nov 03, 2005	27.64	28.29	27.41	27.56	2,571,100	+0.06(+0.22%)
Nov 02, 2005	27.25	27.51	27.19	27.50	2,971,100	+0.32(+1.18%)
Nov 01, 2005	27.05	27.44	26.91	27.18	3,429,400	+0.19(+0.70%)
Oct 31, 2005	27.89	28.05	26.58	26.99	6,389,000	-0.80(-2.88%)
Oct 28, 2005	25.34	28.68	25.34	27.79	10,234,200	+3.08(+12.46%)
Oct 27, 2005	25.75	25.84	24.63	24.71	5,125,800	-1.24(-4.78%)
Oct 26, 2005	26.31	26.40	25.90	25.95	2,402,400	-0.45(-1.70%)
Oct 25, 2005	26.96	27.20	26.37	26.40	2,644,800	-0.80(-2.94%)
Oct 24, 2005	26.76	27.29	26.75	27.20	1,813,500	+0.57(+2.14%)
Oct 21, 2005	26.67	26.99	26.44	26.63	1,748,300	-0.05(-0.19%)
Oct 20, 2005	27.05	27.05	26.57	26.68	1,529,700	-0.37(-1.37%)
Oct 19, 2005	26.73	27.05	26.49	27.05	1,749,600	+0.19(+0.71%)
Oct 18, 2005	27.00	27.07	26.64	26.86	1,918,100	-0.22(-0.81%)
Oct 17, 2005	27.06	27.23	26.74	27.08	1,814,700	+0.06(+0.22%)
Oct 14, 2005	26.53	27.13	26.44	27.02	2,502,600	+0.50(+1.89%)
Oct 13, 2005	26.38	26.73	26.33	26.52	2,167,400	-0.02(-0.08%)
Oct 12, 2005	26.20	26.57	26.20	26.54	2,975,300	+0.22(+0.84%)
Oct 11, 2005	26.06	26.45	25.87	26.32	3,523,800	-0.08(-0.30%)
Oct 10, 2005	26.21	26.50	26.15	26.40	2,076,000	+0.11(+0.42%)
Oct 07, 2005	26.40	26.58	26.03	26.29	2,580,000	+0.24(+0.92%)
Oct 06, 2005	26.65	26.65	25.95	26.05	4,709,900	-0.67(-2.51%)
Oct 05, 2005	26.91	26.97	26.65	26.72	2,109,600	-0.23(-0.85%)
Oct 04, 2005	26.85	27.08	26.75	26.95	3,218,800	+0.10(+0.37%)
Oct 03, 2005	26.99	27.25	26.71	26.85	3,903,100	-0.15(-0.56%)
Sep 30, 2005	26.70	27.02	26.30	27.00	5,397,900	+0.30(+1.12%)
Sep 29, 2005	27.05	27.06	26.51	26.70	4,957,100	-0.39(-1.44%)
Sep 28, 2005	27.04	27.25	26.84	27.09	4,626,400	+0.06(+0.22%)
Sep 27, 2005	26.83	27.37	26.77	27.03	5,631,300	+0.20(+0.75%)
Sep 26, 2005	27.36	27.49	26.60	26.83	5,824,800	-0.52(-1.90%)
Sep 23, 2005	27.30	27.63	26.93	27.35	7,049,900	+0.56(+2.09%)
Sep 22, 2005	26.90	26.92	26.37	26.79	10,992,100	-0.21(-0.78%)
Sep 21, 2005	28.00	27.96	26.50	27.00	31,600,000	-3.60(-11.76%)
Sep 20, 2005	30.60	31.85	30.50	30.60	7,286,500	-1.20(-3.77%)
Sep 19, 2005	32.23	32.23	31.63	31.80	2,462,600	-0.44(-1.36%)
Sep 16, 2005	32.32	32.43	32.09	32.24	3,263,700	-0.03(-0.09%)
Sep 15, 2005	32.24	32.53	31.93	32.27	2,471,700	-0.14(-0.43%)
Sep 14, 2005	32.25	32.51	32.21	32.41	2,261,600	+0.14(+0.43%)
Sep 13, 2005	31.85	32.47	31.84	32.27	3,626,200	+0.27(+0.84%)
Sep 12, 2005	31.78	32.08	31.58	32.00	2,951,200	+0.03(+0.09%)
Sep 09, 2005	31.67	32.01	31.28	31.97	5,304,300	+0.09(+0.28%)
Sep 08, 2005	32.50	32.51	31.04	31.88	7,199,700	-0.79(-2.42%)
Sep 07, 2005	33.12	33.12	32.66	32.67	3,647,600	-0.62(-1.86%)
Sep 06, 2005	32.87	33.45	32.81	33.29	2,447,800	+0.60(+1.84%)
Sep 02, 2005	32.56	32.89	32.52	32.69	1,719,100	+0.28(+0.86%)
Sep 01, 2005	32.82	32.88	32.41	32.41	2,125,200	-0.41(-1.25%)
Aug 31, 2005	32.62	32.96	32.56	32.82	2,366,600	+0.36(+1.11%)
Aug 30, 2005	32.60	32.84	32.22	32.46	2,340,100	-0.28(-0.86%)
Aug 29, 2005	32.34	32.91	32.22	32.74	1,539,000	+0.42(+1.30%)
Aug 26, 2005	32.60	32.65	32.30	32.32	1,845,000	-0.20(-0.62%)
Aug 25, 2005	32.48	32.60	32.35	32.52	1,433,600	+0.02(+0.06%)
Aug 24, 2005	32.70	32.76	32.48	32.50	1,832,700	-0.31(-0.94%)
Aug 23, 2005	32.98	33.04	32.63	32.81	1,897,500	-0.24(-0.73%)
Aug 22, 2005	33.22	33.37	32.90	33.05	2,211,500	-0.13(-0.39%)
Aug 19, 2005	32.84	33.21	32.49	33.18	2,561,700	+0.34(+1.04%)
Aug 18, 2005	32.23	32.89	32.21	32.84	2,285,000	+0.63(+1.96%)
Aug 17, 2005	32.27	32.46	32.16	32.21	1,722,100	-0.14(-0.43%)
Aug 16, 2005	32.63	32.92	32.31	32.35	2,742,400	-0.35(-1.07%)
Aug 15, 2005	32.10	32.86	32.10	32.70	1,768,600	+0.39(+1.21%)
Aug 12, 2005	32.27	32.45	31.98	32.31	1,638,600	+0.06(+0.19%)
Aug 11, 2005	32.17	32.35	31.62	32.25	2,606,100	+0.04(+0.12%)
Aug 10, 2005	32.79	32.99	32.08	32.21	3,756,300	-0.56(-1.71%)
Aug 09, 2005	33.02	33.07	32.69	32.77	2,899,200	-0.27(-0.82%)
Aug 08, 2005	33.14	33.17	32.95	33.04	2,503,300	+0.00(+0.00%)
Aug 05, 2005	33.07	33.30	32.98	33.04	3,465,300	-0.03(-0.09%)
Aug 04, 2005	33.47	33.52	32.98	33.07	3,847,400	-0.39(-1.17%)
Aug 03, 2005	34.00	34.00	33.35	33.46	4,245,500	+0.36(+1.09%)
Aug 02, 2005	32.58	33.18	32.50	33.10	5,472,900	+0.49(+1.50%)

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.