Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2005	32.80	32.80	32.39	32.61	4,625,400	-0.10(-0.31%)
Jul 29, 2005	33.03	33.04	32.67	32.71	3,057,000	-0.17(-0.52%)
Jul 28, 2005	32.52	33.20	32.43	32.88	4,601,500	+0.37(+1.14%)
Jul 27, 2005	32.18	32.64	31.95	32.51	7,113,200	+0.52(+1.63%)
Jul 26, 2005	31.04	32.21	31.03	31.99	8,755,600	+1.10(+3.56%)
Jul 25, 2005	30.93	31.00	30.75	30.89	7,457,600	-0.11(-0.35%)
Jul 22, 2005	31.23	31.35	30.80	31.00	8,140,800	-0.22(-0.70%)
Jul 21, 2005	31.49	31.49	30.90	31.22	6,981,400	+0.07(+0.22%)
Jul 20, 2005	31.18	31.75	30.73	31.15	12,606,500	-0.15(-0.48%)
Jul 19, 2005	32.94	32.99	31.30	31.30	34,293,200	-5.30(-14.48%)
Jul 18, 2005	36.87	37.00	36.29	36.60	2,972,800	-0.75(-2.01%)
Jul 15, 2005	37.58	37.96	37.29	37.35	1,559,400	-0.11(-0.29%)
Jul 14, 2005	37.45	37.67	37.34	37.46	1,394,300	+0.10(+0.27%)
Jul 13, 2005	37.47	37.60	37.33	37.36	1,814,800	-0.10(-0.27%)
Jul 12, 2005	37.55	37.78	37.45	37.46	1,619,100	-0.06(-0.16%)
Jul 11, 2005	37.40	37.66	36.99	37.52	2,267,000	+0.29(+0.78%)
Jul 08, 2005	37.01	37.50	36.50	37.23	2,236,900	+0.21(+0.57%)
Jul 07, 2005	36.52	37.20	36.47	37.02	1,791,500	+0.01(+0.03%)
Jul 06, 2005	37.34	37.34	37.01	37.01	2,181,000	-0.32(-0.86%)
Jul 05, 2005	37.80	37.80	37.28	37.33	2,085,100	-0.47(-1.24%)
Jul 01, 2005	38.00	38.01	37.59	37.80	2,128,500	-0.05(-0.13%)
Jun 30, 2005	38.27	38.36	37.78	37.85	3,373,400	-0.23(-0.60%)
Jun 29, 2005	37.20	38.28	37.17	38.08	3,626,300	+0.87(+2.34%)
Jun 28, 2005	37.00	37.36	36.90	37.21	2,606,700	+0.32(+0.87%)
Jun 27, 2005	35.96	36.97	35.64	36.89	3,054,000	+0.78(+2.16%)
Jun 24, 2005	36.15	36.20	35.81	36.11	3,769,500	-0.14(-0.39%)
Jun 23, 2005	37.05	37.10	36.15	36.25	2,406,100	-0.56(-1.52%)
Jun 22, 2005	37.10	37.23	36.74	36.81	3,351,400	-0.60(-1.60%)
Jun 21, 2005	37.68	37.82	37.33	37.41	1,877,300	-0.16(-0.43%)
Jun 20, 2005	37.45	37.69	37.41	37.57	1,604,600	-0.04(-0.11%)
Jun 17, 2005	38.00	38.00	37.43	37.61	1,986,200	+0.01(+0.03%)
Jun 16, 2005	38.01	38.18	37.54	37.60	1,907,700	-0.25(-0.66%)
Jun 15, 2005	37.85	38.06	37.39	37.85	1,940,800	+0.03(+0.08%)
Jun 14, 2005	38.13	38.51	37.45	37.82	2,933,200	-0.26(-0.68%)
Jun 13, 2005	38.10	38.60	37.90	38.08	2,081,300	+0.08(+0.21%)
Jun 10, 2005	37.72	38.25	37.60	38.00	5,244,300	+0.11(+0.29%)
Jun 09, 2005	39.99	40.00	37.67	37.89	10,602,800	-2.11(-5.27%)
Jun 08, 2005	41.30	41.30	39.96	40.00	5,120,300	-1.29(-3.12%)
Jun 07, 2005	40.52	41.74	40.45	41.29	3,722,800	+1.22(+3.04%)
Jun 06, 2005	39.80	40.13	39.42	40.07	1,836,900	+0.32(+0.81%)
Jun 03, 2005	39.80	40.00	39.50	39.75	1,994,600	+0.05(+0.13%)
Jun 02, 2005	39.85	39.86	39.35	39.70	1,968,800	-0.39(-0.97%)
Jun 01, 2005	39.79	40.32	39.52	40.09	1,314,300	+0.35(+0.88%)
May 31, 2005	39.93	39.99	39.59	39.74	1,555,000	+0.02(+0.05%)
May 27, 2005	39.83	39.89	39.52	39.72	913,700	-0.04(-0.10%)
May 26, 2005	39.84	40.08	39.65	39.76	1,408,800	+0.12(+0.30%)
May 25, 2005	39.75	39.99	39.30	39.64	1,526,500	-0.26(-0.65%)
May 24, 2005	40.38	40.39	39.81	39.90	2,596,300	-0.66(-1.63%)
May 23, 2005	40.99	41.00	40.52	40.56	1,323,800	-0.50(-1.22%)
May 20, 2005	40.73	41.11	40.53	41.06	2,206,300	+0.52(+1.28%)
May 19, 2005	40.24	40.64	40.12	40.54	1,800,900	+0.30(+0.75%)
May 18, 2005	40.50	40.50	40.02	40.24	2,835,300	-0.26(-0.64%)
May 17, 2005	39.13	40.62	39.11	40.50	3,719,900	+1.25(+3.18%)
May 16, 2005	38.85	39.27	38.65	39.25	1,747,500	+0.60(+1.55%)
May 13, 2005	38.56	38.94	38.38	38.65	2,302,000	-0.30(-0.77%)
May 12, 2005	38.95	39.05	38.83	38.95	2,740,400	+0.13(+0.33%)
May 11, 2005	38.88	39.14	38.30	38.82	1,923,400	+0.10(+0.26%)
May 10, 2005	38.93	39.00	38.52	38.72	2,035,800	-0.56(-1.43%)
May 09, 2005	38.81	39.42	38.73	39.28	1,894,500	+0.59(+1.52%)
May 06, 2005	39.20	39.41	38.64	38.69	2,783,000	-0.55(-1.40%)
May 05, 2005	39.39	39.50	39.00	39.24	1,980,200	-0.15(-0.38%)
May 04, 2005	39.10	39.62	39.01	39.39	3,103,800	+0.41(+1.05%)
May 03, 2005	39.05	39.18	38.81	38.98	3,829,400	+0.18(+0.46%)
May 02, 2005	39.99	40.00	38.02	38.80	6,719,000	-1.28(-3.19%)
Apr 29, 2005	39.73	40.16	39.15	40.08	2,474,900	+0.72(+1.83%)
Apr 28, 2005	39.82	40.30	39.35	39.36	2,331,500	-0.89(-2.21%)
Apr 27, 2005	40.15	40.70	39.39	40.25	2,137,900	-0.15(-0.37%)
Apr 26, 2005	40.35	40.67	40.26	40.40	1,366,800	-0.14(-0.35%)
Apr 25, 2005	40.28	40.77	40.00	40.54	2,064,900	+0.26(+0.65%)
Apr 22, 2005	41.18	41.55	39.92	40.28	1,375,200	-0.32(-0.79%)
Apr 21, 2005	40.30	40.67	40.00	40.60	2,525,000	+0.62(+1.55%)
Apr 20, 2005	40.90	40.99	39.94	39.98	2,422,600	-1.01(-2.46%)
Apr 19, 2005	41.16	41.20	40.85	40.99	2,270,200	-0.21(-0.51%)
Apr 18, 2005	40.76	41.33	40.39	41.20	2,462,200	+0.30(+0.73%)
Apr 15, 2005	41.22	41.57	40.67	40.90	2,216,500	-0.55(-1.33%)
Apr 14, 2005	41.95	42.17	41.38	41.45	2,521,900	-0.66(-1.57%)
Apr 13, 2005	42.84	43.11	41.79	42.11	2,423,300	-0.64(-1.50%)
Apr 12, 2005	43.49	43.49	42.50	42.75	3,758,100	-0.74(-1.70%)
Apr 11, 2005	44.47	44.89	43.37	43.49	2,474,400	-1.11(-2.49%)
Apr 08, 2005	44.80	45.02	44.00	44.60	4,685,500	+1.25(+2.88%)
Apr 07, 2005	42.65	43.56	42.48	43.35	1,286,300	+0.63(+1.47%)
Apr 06, 2005	43.00	43.05	42.50	42.72	956,800	-0.20(-0.47%)
Apr 05, 2005	42.73	43.13	42.46	42.92	1,434,700	+0.27(+0.63%)
Apr 04, 2005	42.55	42.79	42.12	42.65	1,395,400	+0.23(+0.54%)
Apr 01, 2005	42.95	43.44	42.20	42.42	1,461,900	-0.52(-1.21%)
Mar 31, 2005	42.98	43.38	42.86	42.94	1,258,000	-0.04(-0.09%)
Mar 30, 2005	42.48	43.25	42.45	42.98	2,329,000	+0.48(+1.13%)
Mar 29, 2005	41.71	42.74	41.67	42.50	2,479,100	+0.81(+1.94%)
Mar 28, 2005	41.88	42.30	41.69	41.69	1,884,400	-0.18(-0.43%)
Mar 24, 2005	41.88	42.20	41.75	41.87	1,641,400	-0.02(-0.05%)
Mar 23, 2005	40.71	42.09	40.71	41.89	2,734,200	+1.19(+2.92%)
Mar 22, 2005	40.25	40.95	40.24	40.70	2,704,100	+0.36(+0.89%)
Mar 21, 2005	40.20	40.49	39.90	40.34	2,237,500	-0.07(-0.17%)
Mar 18, 2005	40.60	40.78	39.92	40.41	4,868,000	-0.53(-1.29%)
Mar 17, 2005	41.54	41.81	40.94	40.94	3,122,300	-0.75(-1.80%)
Mar 16, 2005	41.80	41.97	41.50	41.69	1,376,100	-0.16(-0.38%)
Mar 15, 2005	42.40	42.40	41.85	41.85	2,488,900	-0.35(-0.83%)
Mar 14, 2005	42.01	42.31	41.80	42.20	1,480,600	+0.13(+0.31%)
Mar 11, 2005	42.13	42.20	41.97	42.07	1,236,900	+0.15(+0.36%)
Mar 10, 2005	41.81	42.22	41.67	41.92	1,265,000	+0.30(+0.72%)
Mar 09, 2005	42.15	42.25	41.26	41.62	3,167,200	-0.58(-1.37%)
Mar 08, 2005	42.32	42.55	42.14	42.20	2,409,500	-0.05(-0.12%)
Mar 07, 2005	42.50	42.61	42.16	42.25	1,118,400	-0.15(-0.35%)
Mar 04, 2005	42.80	42.95	42.26	42.40	1,941,800	-0.39(-0.91%)
Mar 03, 2005	43.13	43.66	42.50	42.79	1,494,200	-0.33(-0.77%)
Mar 02, 2005	43.26	43.27	42.82	43.12	1,047,600	-0.13(-0.30%)
Mar 01, 2005	42.77	43.65	42.41	43.25	2,567,900	+0.48(+1.12%)
Feb 28, 2005	42.65	42.94	42.30	42.77	1,646,200	+0.15(+0.35%)
Feb 25, 2005	42.11	42.67	41.94	42.62	1,305,900	+0.69(+1.65%)
Feb 24, 2005	42.33	42.60	41.62	41.93	1,988,000	-0.22(-0.52%)
Feb 23, 2005	41.20	42.35	41.20	42.15	3,047,800	+0.50(+1.20%)
Feb 22, 2005	42.21	42.37	41.50	41.65	2,871,000	-0.81(-1.91%)
Feb 18, 2005	43.22	43.49	42.44	42.46	3,778,600	-0.94(-2.17%)
Feb 17, 2005	44.40	44.74	43.38	43.40	2,528,800	-1.14(-2.56%)
Feb 16, 2005	44.28	44.86	43.95	44.54	1,632,900	+0.31(+0.70%)
Feb 15, 2005	44.60	44.67	44.12	44.23	1,095,900	-0.30(-0.67%)
Feb 14, 2005	44.35	44.64	44.16	44.53	972,100	+0.09(+0.20%)
Feb 11, 2005	44.00	44.65	43.89	44.44	1,070,500	+0.30(+0.68%)
Feb 10, 2005	44.10	44.28	43.85	44.14	797,700	+0.14(+0.32%)
Feb 09, 2005	44.50	44.67	43.83	44.00	2,333,300	-0.44(-0.99%)
Feb 08, 2005	44.20	44.93	44.10	44.44	2,225,800	+0.24(+0.54%)
Feb 07, 2005	45.30	45.66	44.18	44.20	2,888,200	-0.87(-1.93%)
Feb 04, 2005	44.35	45.07	44.34	45.07	2,139,800	+0.63(+1.42%)
Feb 03, 2005	44.22	44.76	44.01	44.44	2,533,300	-0.07(-0.16%)
Feb 02, 2005	44.00	44.70	43.88	44.51	3,173,900	+0.87(+1.99%)
Feb 01, 2005	42.50	43.79	41.80	43.64	4,341,500	+1.42(+3.36%)
Jan 31, 2005	41.81	42.22	41.60	42.22	2,268,900	+0.41(+0.98%)
Jan 28, 2005	41.25	41.87	41.12	41.81	2,479,700	+1.11(+2.73%)
Jan 27, 2005	40.60	40.77	40.10	40.70	2,145,300	+0.22(+0.54%)
Jan 26, 2005	40.98	41.19	40.45	40.48	1,917,500	-0.21(-0.52%)
Jan 25, 2005	41.35	41.42	40.60	40.69	2,531,100	-0.55(-1.33%)
Jan 24, 2005	41.08	41.41	40.75	41.24	2,140,000	+0.17(+0.41%)
Jan 21, 2005	41.70	41.70	41.01	41.07	1,815,900	-0.38(-0.92%)
Jan 20, 2005	41.20	41.62	41.16	41.45	2,599,300	+0.17(+0.41%)
Jan 19, 2005	41.03	41.85	41.03	41.28	3,509,600	+0.00(+0.00%)
Jan 18, 2005	40.69	41.33	40.27	41.28	3,090,100	+0.61(+1.50%)
Jan 14, 2005	40.16	40.75	39.96	40.67	1,931,100	+0.51(+1.27%)
Jan 13, 2005	40.45	40.98	39.66	40.16	2,184,800	-0.24(-0.59%)
Jan 12, 2005	40.19	40.47	39.95	40.40	1,844,700	+0.21(+0.52%)
Jan 11, 2005	40.47	40.49	40.00	40.19	2,472,600	-0.61(-1.50%)
Jan 10, 2005	39.94	41.24	39.78	40.80	6,162,300	+1.21(+3.06%)
Jan 07, 2005	37.89	40.37	37.74	39.59	6,123,500	+1.70(+4.49%)
Jan 06, 2005	37.44	38.20	37.35	37.89	1,826,400	+0.44(+1.17%)
Jan 05, 2005	37.74	37.77	37.30	37.45	1,953,600	-0.19(-0.50%)
Jan 04, 2005	38.40	38.40	37.50	37.64	1,826,800	-0.55(-1.44%)

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.