Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	36.81	36.93	36.32	36.37	2,081,700	-0.52(-1.41%)
Sep 28, 2006	36.86	37.02	36.61	36.89	1,404,700	-0.05(-0.14%)
Sep 27, 2006	36.56	37.00	36.48	36.94	1,489,400	+0.22(+0.60%)
Sep 26, 2006	36.64	36.73	36.41	36.72	1,500,000	+0.09(+0.25%)
Sep 25, 2006	36.33	36.90	36.15	36.63	2,443,800	+0.49(+1.36%)
Sep 22, 2006	36.10	36.29	36.09	36.14	1,091,800	-0.05(-0.14%)
Sep 21, 2006	36.43	36.45	36.06	36.19	1,536,700	-0.30(-0.82%)
Sep 20, 2006	36.63	36.69	36.41	36.49	1,403,600	-0.09(-0.25%)
Sep 19, 2006	36.45	36.84	36.31	36.58	1,912,900	+0.25(+0.69%)
Sep 18, 2006	36.57	36.67	36.19	36.33	1,058,900	-0.16(-0.44%)
Sep 15, 2006	36.35	36.90	36.25	36.49	1,763,600	+0.27(+0.75%)
Sep 14, 2006	36.44	36.72	36.08	36.22	1,165,900	-0.22(-0.60%)
Sep 13, 2006	36.09	36.50	35.80	36.44	1,969,800	+0.39(+1.08%)
Sep 12, 2006	35.98	36.12	35.76	36.05	3,049,400	-0.01(-0.03%)
Sep 11, 2006	35.91	36.14	35.76	36.06	1,464,200	+0.15(+0.42%)
Sep 08, 2006	35.83	36.00	35.70	35.91	1,656,900	+0.06(+0.17%)
Sep 07, 2006	35.99	36.00	35.77	35.85	777,600	-0.13(-0.36%)
Sep 06, 2006	35.95	36.08	35.64	35.98	1,656,100	-0.15(-0.42%)
Sep 05, 2006	36.67	36.73	35.96	36.13	1,428,000	-0.60(-1.63%)
Sep 01, 2006	36.65	36.84	36.55	36.73	1,928,000	+0.25(+0.69%)
Aug 31, 2006	36.22	36.55	36.14	36.48	1,249,300	+0.36(+1.00%)
Aug 30, 2006	36.43	36.44	36.05	36.12	1,045,200	-0.36(-0.99%)
Aug 29, 2006	36.24	36.54	36.02	36.48	1,423,200	+0.22(+0.61%)
Aug 28, 2006	35.95	36.36	35.89	36.26	905,500	+0.34(+0.95%)
Aug 25, 2006	35.99	36.13	35.87	35.92	974,500	-0.20(-0.55%)
Aug 24, 2006	36.20	36.20	35.96	36.12	1,216,900	+0.01(+0.03%)
Aug 23, 2006	36.42	36.48	35.96	36.11	705,100	-0.38(-1.04%)
Aug 22, 2006	36.65	36.65	36.45	36.49	924,700	+0.04(+0.11%)
Aug 21, 2006	36.37	36.65	36.30	36.45	1,389,900	+0.05(+0.14%)
Aug 18, 2006	36.15	36.58	36.04	36.40	1,646,800	+0.30(+0.83%)
Aug 17, 2006	36.21	36.25	35.84	36.10	1,305,100	-0.12(-0.33%)
Aug 16, 2006	36.60	36.69	36.16	36.22	1,710,700	-0.38(-1.04%)
Aug 15, 2006	36.45	36.66	36.37	36.60	1,283,800	+0.34(+0.94%)
Aug 14, 2006	36.51	36.54	36.19	36.26	1,052,000	-0.06(-0.17%)
Aug 11, 2006	36.51	36.55	36.20	36.32	1,001,000	-0.19(-0.52%)
Aug 10, 2006	36.54	36.55	36.21	36.51	1,422,200	+0.05(+0.14%)
Aug 09, 2006	36.58	36.72	36.45	36.46	1,100,100	-0.06(-0.16%)
Aug 08, 2006	36.33	36.73	36.30	36.52	1,487,600	-0.04(-0.11%)
Aug 07, 2006	36.88	37.15	36.50	36.56	2,427,900	-0.45(-1.22%)
Aug 04, 2006	37.14	37.30	36.68	37.01	2,451,700	+0.03(+0.08%)
Aug 03, 2006	36.83	37.09	36.80	36.98	2,742,200	+0.14(+0.38%)
Aug 02, 2006	36.45	36.85	36.36	36.84	2,153,700	+0.43(+1.18%)
Aug 01, 2006	36.12	36.50	35.90	36.41	1,592,300	+0.29(+0.80%)
Jul 31, 2006	36.48	36.48	36.00	36.12	1,890,400	-0.26(-0.71%)
Jul 28, 2006	36.13	36.47	36.01	36.38	1,920,900	+0.50(+1.39%)
Jul 27, 2006	36.11	36.36	35.80	35.88	2,199,500	-0.18(-0.50%)
Jul 26, 2006	35.49	36.10	35.47	36.06	2,344,300	+0.37(+1.04%)
Jul 25, 2006	35.42	35.73	35.38	35.69	2,146,300	+0.18(+0.51%)
Jul 24, 2006	35.32	35.61	35.21	35.51	1,309,400	+0.20(+0.57%)
Jul 21, 2006	35.39	35.54	35.11	35.31	2,058,000	+0.13(+0.37%)
Jul 20, 2006	35.26	35.49	35.09	35.18	1,933,500	-0.16(-0.45%)
Jul 19, 2006	35.10	35.50	35.04	35.34	2,309,300	+0.30(+0.86%)
Jul 18, 2006	34.82	35.04	34.75	35.04	1,401,400	+0.22(+0.63%)
Jul 17, 2006	34.47	34.88	34.43	34.82	1,868,900	+0.24(+0.69%)
Jul 14, 2006	34.65	34.72	34.29	34.58	1,205,600	-0.14(-0.40%)
Jul 13, 2006	34.75	35.06	34.57	34.72	1,657,100	-0.13(-0.37%)
Jul 12, 2006	34.98	35.03	34.80	34.85	1,195,000	-0.13(-0.37%)
Jul 11, 2006	34.81	35.11	34.76	34.98	1,288,600	+0.09(+0.26%)
Jul 10, 2006	34.72	34.99	34.62	34.89	1,330,900	+0.20(+0.58%)
Jul 07, 2006	34.40	34.74	34.35	34.69	2,221,400	+0.29(+0.84%)
Jul 06, 2006	34.52	34.60	34.30	34.40	1,644,000	-0.10(-0.29%)
Jul 05, 2006	34.48	34.67	34.41	34.50	1,374,800	-0.10(-0.29%)
Jul 03, 2006	34.25	34.65	34.10	34.60	971,700	+0.35(+1.02%)
Jun 30, 2006	34.16	34.25	34.01	34.25	1,445,300	+0.22(+0.65%)
Jun 29, 2006	33.93	34.15	33.62	34.03	2,180,400	+0.16(+0.47%)
Jun 28, 2006	33.70	33.98	33.60	33.87	1,654,700	+0.15(+0.44%)
Jun 27, 2006	33.86	34.19	33.65	33.72	1,354,800	-0.24(-0.71%)
Jun 26, 2006	33.85	34.14	33.84	33.96	929,700	+0.06(+0.18%)
Jun 23, 2006	33.76	34.08	33.63	33.90	1,585,900	-0.03(-0.09%)
Jun 22, 2006	33.94	34.00	33.51	33.93	1,381,700	-0.11(-0.32%)
Jun 21, 2006	34.07	34.21	33.93	34.04	1,386,500	-0.04(-0.12%)
Jun 20, 2006	33.95	34.25	33.73	34.08	2,195,300	+0.06(+0.18%)
Jun 19, 2006	34.34	34.34	33.63	34.02	2,055,400	-0.14(-0.41%)
Jun 16, 2006	34.35	34.40	33.93	34.16	2,459,400	-0.29(-0.84%)
Jun 15, 2006	34.04	34.51	33.94	34.45	1,936,000	+0.40(+1.17%)
Jun 14, 2006	34.23	34.26	33.77	34.05	1,942,200	-0.29(-0.84%)
Jun 13, 2006	35.06	35.12	34.32	34.34	2,651,200	-0.71(-2.03%)
Jun 12, 2006	35.02	35.19	34.77	35.05	1,847,900	+0.15(+0.43%)
Jun 09, 2006	34.64	34.97	34.49	34.90	1,950,800	+0.28(+0.81%)
Jun 08, 2006	34.40	34.81	34.33	34.62	2,312,700	+0.22(+0.64%)
Jun 07, 2006	34.38	34.60	34.30	34.40	1,350,100	+0.00(+0.00%)
Jun 06, 2006	34.48	34.51	33.99	34.40	2,480,700	+0.05(+0.15%)
Jun 05, 2006	34.75	34.79	34.34	34.35	1,944,800	-0.55(-1.58%)
Jun 02, 2006	34.63	34.94	34.37	34.90	2,652,100	+0.37(+1.07%)
Jun 01, 2006	34.40	34.53	34.05	34.53	2,231,900	+0.26(+0.76%)
May 31, 2006	33.63	34.46	33.62	34.27	2,864,200	+0.63(+1.87%)
May 30, 2006	33.62	33.80	33.48	33.64	1,600,000	-0.16(-0.47%)
May 26, 2006	33.72	33.82	33.50	33.80	1,991,700	+0.20(+0.60%)
May 25, 2006	33.46	33.65	33.12	33.60	2,328,300	+0.54(+1.63%)
May 24, 2006	32.76	33.17	32.45	33.06	1,721,600	+0.42(+1.29%)
May 23, 2006	33.26	33.29	32.58	32.64	1,784,800	-0.37(-1.12%)
May 22, 2006	33.01	33.45	32.98	33.01	3,507,600	+0.01(+0.03%)
May 19, 2006	32.60	33.10	32.40	33.00	4,758,800	+0.64(+1.98%)
May 18, 2006	32.43	32.68	32.29	32.36	2,298,300	+0.05(+0.15%)
May 17, 2006	32.62	32.88	32.27	32.31	1,847,400	-0.54(-1.64%)
May 16, 2006	32.94	33.00	32.77	32.85	1,653,800	+0.01(+0.03%)
May 15, 2006	32.42	32.90	32.42	32.84	1,890,400	+0.26(+0.80%)
May 12, 2006	32.66	32.89	32.47	32.58	2,012,400	-0.08(-0.24%)
May 11, 2006	33.00	33.12	32.60	32.66	2,255,300	-0.29(-0.88%)
May 10, 2006	32.88	33.15	32.83	32.95	2,609,000	-0.09(-0.27%)
May 09, 2006	33.24	33.29	32.88	33.04	2,371,300	-0.19(-0.57%)
May 08, 2006	33.78	33.80	33.23	33.23	2,899,700	-0.68(-2.01%)
May 05, 2006	33.70	33.94	33.49	33.91	3,052,900	+0.61(+1.83%)
May 04, 2006	33.09	33.44	33.05	33.30	2,850,300	+0.16(+0.48%)
May 03, 2006	33.75	33.80	33.07	33.14	4,292,600	-0.31(-0.93%)
May 02, 2006	33.38	33.56	33.28	33.45	4,040,500	+0.29(+0.87%)
May 01, 2006	33.49	33.76	33.06	33.16	2,873,000	-0.30(-0.90%)
Apr 28, 2006	33.41	33.53	33.16	33.46	3,107,700	+0.07(+0.21%)
Apr 27, 2006	32.85	33.77	32.83	33.39	3,401,700	+0.16(+0.48%)
Apr 26, 2006	33.50	33.51	33.07	33.23	1,563,500	-0.16(-0.48%)
Apr 25, 2006	33.48	33.90	33.11	33.39	4,180,600	-0.09(-0.27%)
Apr 24, 2006	33.49	33.64	33.38	33.48	1,604,300	-0.04(-0.12%)
Apr 21, 2006	33.78	33.91	33.39	33.52	2,081,000	-0.06(-0.18%)
Apr 20, 2006	34.11	34.17	33.52	33.58	3,458,600	+0.36(+1.08%)
Apr 19, 2006	33.11	33.90	32.92	33.22	2,289,900	-0.02(-0.06%)
Apr 18, 2006	32.67	33.24	32.61	33.24	2,231,200	+0.58(+1.78%)
Apr 17, 2006	32.70	32.83	32.56	32.66	1,243,600	-0.06(-0.18%)
Apr 13, 2006	33.06	33.05	32.63	32.72	1,292,200	-0.34(-1.03%)
Apr 12, 2006	33.21	33.30	32.95	33.06	1,859,400	-0.19(-0.57%)
Apr 11, 2006	33.53	33.65	33.15	33.25	1,503,800	-0.19(-0.57%)
Apr 10, 2006	33.67	34.00	33.32	33.44	1,379,700	-0.27(-0.80%)
Apr 07, 2006	34.02	34.05	33.57	33.71	1,302,900	-0.31(-0.91%)
Apr 06, 2006	34.48	34.70	33.98	34.02	1,885,000	-0.46(-1.33%)
Apr 05, 2006	34.27	34.60	34.11	34.48	1,773,900	+0.15(+0.44%)
Apr 04, 2006	34.15	34.66	34.01	34.33	1,657,500	+0.13(+0.38%)
Apr 03, 2006	34.02	34.48	34.00	34.20	1,426,000	+0.18(+0.53%)
Mar 31, 2006	34.37	34.49	34.00	34.02	1,613,100	-0.25(-0.73%)
Mar 30, 2006	34.41	34.56	34.06	34.27	2,179,600	-0.33(-0.95%)
Mar 29, 2006	33.96	34.76	33.96	34.60	1,516,200	+0.60(+1.76%)
Mar 28, 2006	34.44	34.44	33.98	34.00	2,195,400	-0.44(-1.28%)
Mar 27, 2006	34.75	34.75	34.40	34.44	1,486,000	-0.31(-0.89%)
Mar 24, 2006	34.90	34.98	34.55	34.75	1,542,700	-0.27(-0.77%)
Mar 23, 2006	35.07	35.09	34.87	35.02	1,176,000	-0.04(-0.11%)
Mar 22, 2006	34.92	35.17	34.85	35.06	1,536,100	+0.08(+0.23%)
Mar 21, 2006	35.08	35.20	34.84	34.98	1,780,400	-0.19(-0.54%)
Mar 20, 2006	35.46	35.68	35.01	35.17	1,704,500	-0.33(-0.93%)
Mar 17, 2006	35.87	35.90	35.48	35.50	1,661,500	-0.37(-1.03%)
Mar 16, 2006	35.89	36.00	35.75	35.87	1,293,800	+0.12(+0.34%)
Mar 15, 2006	35.56	35.82	35.48	35.75	1,729,500	+0.26(+0.73%)
Mar 14, 2006	35.02	35.66	35.02	35.49	2,028,500	+0.12(+0.34%)
Mar 13, 2006	35.49	35.86	35.08	35.37	2,023,700	+0.06(+0.17%)
Mar 10, 2006	35.55	35.76	35.17	35.31	1,882,400	-0.36(-1.01%)
Mar 09, 2006	35.91	35.95	35.58	35.67	858,200	-0.24(-0.67%)
Mar 08, 2006	35.85	36.04	35.31	35.91	2,112,000	+0.06(+0.17%)
Mar 07, 2006	35.63	35.92	35.41	35.85	1,372,800	+0.13(+0.36%)
Mar 06, 2006	36.46	36.50	35.60	35.72	1,087,400	-0.74(-2.03%)
Mar 03, 2006	36.26	36.64	36.18	36.46	1,448,700	+0.12(+0.33%)
Mar 02, 2006	36.48	36.54	36.11	36.34	930,400	-0.20(-0.55%)
Mar 01, 2006	36.65	36.65	36.39	36.54	1,469,000	+0.04(+0.11%)
Feb 28, 2006	36.45	36.91	36.41	36.50	2,588,400	+0.05(+0.14%)
Feb 27, 2006	36.55	36.75	36.44	36.45	1,595,300	+0.03(+0.08%)
Feb 24, 2006	36.23	36.58	35.95	36.42	1,076,000	+0.13(+0.36%)
Feb 23, 2006	36.39	36.45	36.11	36.29	1,142,100	-0.14(-0.38%)
Feb 22, 2006	36.24	36.44	36.10	36.43	1,853,700	+0.27(+0.75%)
Feb 21, 2006	36.52	36.64	36.11	36.16	1,363,300	-0.21(-0.58%)
Feb 17, 2006	36.02	36.43	35.95	36.37	1,873,400	+0.35(+0.97%)
Feb 16, 2006	35.50	36.02	35.50	36.02	1,099,100	+0.44(+1.24%)
Feb 15, 2006	35.63	35.97	35.48	35.58	1,299,400	-0.17(-0.48%)
Feb 14, 2006	36.08	36.19	35.60	35.75	1,178,700	-0.33(-0.91%)
Feb 13, 2006	36.03	36.13	35.87	36.08	590,500	+0.05(+0.14%)
Feb 10, 2006	35.77	36.19	35.74	36.03	1,181,400	+0.11(+0.31%)
Feb 09, 2006	35.95	36.14	35.71	35.92	1,371,500	-0.03(-0.08%)
Feb 08, 2006	35.85	35.95	35.56	35.95	1,455,300	-0.06(-0.17%)
Feb 07, 2006	36.50	36.70	35.98	36.01	2,098,800	-0.21(-0.58%)
Feb 06, 2006	35.95	36.31	35.95	36.22	928,400	+0.12(+0.33%)
Feb 03, 2006	35.85	36.29	35.80	36.10	1,511,300	-0.07(-0.19%)
Feb 02, 2006	36.75	36.76	36.00	36.17	1,919,900	-0.77(-2.08%)
Feb 01, 2006	37.32	37.35	36.85	36.94	921,500	-0.38(-1.02%)
Jan 31, 2006	37.33	37.40	37.01	37.32	1,332,700	+0.09(+0.24%)
Jan 30, 2006	37.35	37.39	37.09	37.23	1,130,200	-0.12(-0.32%)
Jan 27, 2006	37.01	37.51	37.00	37.35	1,301,900	+0.36(+0.97%)
Jan 26, 2006	38.48	38.48	36.95	36.99	1,746,400	-0.41(-1.10%)
Jan 25, 2006	37.93	38.05	37.20	37.40	1,618,900	-0.54(-1.42%)
Jan 24, 2006	37.45	37.99	37.40	37.94	1,592,300	+0.51(+1.36%)
Jan 23, 2006	37.39	37.67	37.37	37.43	1,082,500	+0.06(+0.16%)
Jan 20, 2006	37.95	38.06	37.33	37.37	1,459,900	-0.54(-1.42%)
Jan 19, 2006	37.39	37.99	37.18	37.91	1,372,600	+0.52(+1.39%)
Jan 18, 2006	37.50	37.67	37.27	37.39	1,266,900	+0.01(+0.03%)
Jan 17, 2006	36.95	37.47	36.95	37.38	875,100	+0.20(+0.54%)
Jan 13, 2006	36.96	37.31	36.90	37.18	990,200	+0.26(+0.70%)
Jan 12, 2006	37.05	37.17	36.83	36.92	1,021,700	-0.27(-0.73%)
Jan 11, 2006	37.06	37.25	36.94	37.19	1,103,100	+0.07(+0.19%)
Jan 10, 2006	37.00	37.25	36.91	37.12	1,666,700	+0.01(+0.03%)
Jan 09, 2006	37.57	37.59	36.97	37.11	1,842,100	-0.56(-1.49%)
Jan 06, 2006	37.34	37.78	37.06	37.67	1,154,800	+0.58(+1.56%)
Jan 05, 2006	37.29	37.40	37.00	37.09	1,074,500	-0.21(-0.56%)
Jan 04, 2006	37.15	37.40	36.83	37.30	2,114,800	-0.06(-0.16%)
Jan 03, 2006	37.27	37.39	36.65	37.36	1,880,300	+0.27(+0.73%)
Dec 30, 2005	37.20	37.29	36.80	37.09	1,028,900	-0.23(-0.62%)
Dec 29, 2005	37.23	37.59	37.21	37.32	867,300	+0.12(+0.32%)
Dec 28, 2005	37.69	37.86	37.04	37.20	1,032,300	-0.54(-1.43%)
Dec 27, 2005	37.31	37.92	37.20	37.74	1,747,500	+0.40(+1.07%)
Dec 23, 2005	37.35	37.45	37.16	37.34	1,013,000	+0.04(+0.11%)
Dec 22, 2005	36.91	37.37	36.85	37.30	1,070,300	+0.44(+1.19%)
Dec 21, 2005	37.55	37.55	36.86	36.86	1,609,400	-0.24(-0.65%)
Dec 20, 2005	37.60	37.69	37.03	37.10	1,478,800	+0.10(+0.27%)
Dec 19, 2005	37.42	37.50	36.76	37.00	1,193,900	-0.42(-1.12%)
Dec 16, 2005	37.29	37.77	37.31	37.42	1,322,200	+0.14(+0.38%)
Dec 15, 2005	37.83	37.92	37.20	37.28	1,318,800	-0.53(-1.40%)
Dec 14, 2005	37.48	37.96	37.57	37.81	1,234,000	+0.33(+0.88%)
Dec 13, 2005	37.04	37.48	36.99	37.48	1,268,100	+0.39(+1.05%)
Dec 12, 2005	37.26	37.43	36.98	37.09	1,256,900	+0.03(+0.08%)
Dec 09, 2005	37.27	37.40	37.05	37.06	1,520,400	-0.11(-0.30%)
Dec 08, 2005	36.31	37.19	36.27	37.17	2,210,000	+0.87(+2.40%)
Dec 07, 2005	36.60	36.86	36.16	36.30	1,470,500	-0.38(-1.04%)
Dec 06, 2005	36.64	36.96	36.51	36.68	1,603,600	+0.21(+0.58%)
Dec 05, 2005	36.53	36.70	36.18	36.47	1,404,300	-0.31(-0.84%)
Dec 02, 2005	36.82	36.92	36.54	36.78	1,413,000	-0.02(-0.05%)
Dec 01, 2005	36.66	36.96	36.55	36.80	1,634,400	+0.26(+0.71%)
Nov 30, 2005	37.09	37.24	36.50	36.54	1,646,700	-0.63(-1.69%)
Nov 29, 2005	37.35	37.61	37.12	37.17	1,792,200	+0.00(+0.00%)
Nov 28, 2005	36.92	37.26	36.65	37.17	1,273,900	+0.25(+0.68%)
Nov 25, 2005	36.95	37.05	36.78	36.92	327,300	+0.02(+0.05%)
Nov 23, 2005	36.51	37.05	36.43	36.90	1,006,200	+0.30(+0.82%)
Nov 22, 2005	36.31	36.71	36.26	36.60	1,460,100	+0.12(+0.33%)
Nov 21, 2005	36.42	36.69	36.37	36.48	985,300	-0.03(-0.08%)
Nov 18, 2005	36.55	36.66	35.83	36.51	1,288,900	+0.02(+0.05%)
Nov 17, 2005	36.35	36.59	36.20	36.49	1,451,000	+0.25(+0.69%)
Nov 16, 2005	35.80	36.30	35.80	36.24	1,526,400	+0.41(+1.14%)
Nov 15, 2005	35.82	36.14	35.58	35.83	1,884,700	+0.03(+0.08%)
Nov 14, 2005	36.30	36.60	35.57	35.80	3,095,200	-0.70(-1.92%)
Nov 11, 2005	36.48	36.63	36.25	36.50	2,145,200	-0.03(-0.08%)
Nov 10, 2005	36.95	36.95	36.12	36.53	1,824,700	-0.42(-1.14%)
Nov 09, 2005	36.87	37.10	36.70	36.95	1,826,400	+0.09(+0.24%)
Nov 08, 2005	36.67	37.08	36.45	36.86	1,950,000	-0.14(-0.38%)
Nov 07, 2005	37.04	37.36	36.79	37.00	1,395,700	-0.03(-0.08%)
Nov 04, 2005	37.20	37.41	36.87	37.03	2,156,400	+0.11(+0.30%)
Nov 03, 2005	37.35	37.43	36.86	36.92	2,637,600	-0.43(-1.15%)
Nov 02, 2005	37.02	37.44	36.71	37.35	1,724,600	+0.15(+0.40%)
Nov 01, 2005	37.96	37.96	37.10	37.20	2,441,800	-0.76(-2.00%)
Oct 31, 2005	37.93	38.14	37.79	37.96	2,076,700	+0.06(+0.16%)
Oct 28, 2005	36.95	37.91	36.86	37.90	1,991,200	+1.29(+3.52%)
Oct 27, 2005	37.15	37.26	36.45	36.61	1,730,800	-0.05(-0.14%)
Oct 26, 2005	36.65	37.20	36.14	36.66	1,767,600	-0.32(-0.87%)
Oct 25, 2005	36.98	37.33	36.56	36.98	1,135,700	-0.22(-0.59%)
Oct 24, 2005	36.28	37.20	36.26	37.20	974,000	+0.94(+2.59%)
Oct 21, 2005	35.97	36.42	35.80	36.26	1,598,400	+0.41(+1.14%)
Oct 20, 2005	36.93	37.16	35.60	35.85	1,843,800	-1.06(-2.87%)
Oct 19, 2005	36.70	36.95	36.19	36.91	2,146,300	+0.23(+0.63%)
Oct 18, 2005	37.39	37.47	36.45	36.68	1,725,500	-0.71(-1.90%)
Oct 17, 2005	36.98	37.74	36.84	37.39	1,503,000	+0.61(+1.66%)
Oct 14, 2005	36.79	37.09	36.44	36.78	1,494,500	+0.00(+0.00%)
Oct 13, 2005	37.28	37.29	36.24	36.78	2,060,900	-0.75(-2.00%)
Oct 12, 2005	37.83	38.50	37.36	37.53	1,531,600	-0.57(-1.50%)
Oct 11, 2005	38.11	38.36	38.01	38.10	1,411,500	+0.12(+0.32%)
Oct 10, 2005	38.52	38.53	37.89	37.98	1,355,000	-0.45(-1.17%)
Oct 07, 2005	38.50	38.88	38.34	38.43	2,358,700	+0.13(+0.34%)
Oct 06, 2005	39.14	39.29	37.81	38.30	2,226,300	-0.88(-2.25%)
Oct 05, 2005	40.13	40.30	39.18	39.18	1,450,000	-1.07(-2.66%)
Oct 04, 2005	40.65	40.80	40.25	40.25	2,648,700	+0.04(+0.10%)

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.