Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	72.10	73.24	71.93	73.16	10,233,100	+1.23(+1.71%)
Apr 27, 2006	70.70	72.50	70.50	71.93	10,585,800	+0.56(+0.78%)
Apr 26, 2006	71.95	72.45	71.21	71.37	5,236,200	-0.25(-0.35%)
Apr 25, 2006	71.20	71.96	71.16	71.62	6,493,000	+0.31(+0.43%)
Apr 24, 2006	70.36	71.37	70.09	71.31	6,604,300	+0.77(+1.09%)
Apr 21, 2006	70.48	70.79	70.01	70.54	9,989,300	+0.50(+0.71%)
Apr 20, 2006	69.50	70.34	69.15	70.04	8,066,800	+1.08(+1.57%)
Apr 19, 2006	69.20	69.50	68.70	68.96	7,098,100	-0.48(-0.69%)
Apr 18, 2006	68.70	69.52	68.40	69.44	9,269,900	+0.76(+1.11%)
Apr 17, 2006	69.00	69.27	68.36	68.68	5,294,500	-0.32(-0.46%)
Apr 13, 2006	69.59	69.90	68.66	69.00	8,341,900	-0.59(-0.85%)
Apr 12, 2006	69.60	69.94	69.10	69.59	5,869,900	+0.27(+0.39%)
Apr 11, 2006	70.07	70.35	68.68	69.32	7,422,200	-0.72(-1.03%)
Apr 10, 2006	70.11	70.35	69.81	70.04	4,673,200	+0.29(+0.42%)
Apr 07, 2006	70.55	70.85	69.50	69.75	7,547,400	-0.71(-1.01%)
Apr 06, 2006	71.11	71.25	70.39	70.46	6,831,700	-0.72(-1.01%)
Apr 05, 2006	71.00	71.37	70.75	71.18	6,388,700	+0.10(+0.14%)
Apr 04, 2006	71.50	71.70	70.87	71.08	10,106,500	-0.23(-0.32%)
Apr 03, 2006	71.00	71.86	71.00	71.31	8,505,300	+0.45(+0.64%)
Mar 31, 2006	71.72	71.89	70.76	70.86	11,565,900	-0.86(-1.20%)
Mar 30, 2006	72.43	72.91	71.46	71.72	9,611,200	-1.10(-1.51%)
Mar 29, 2006	72.03	72.91	71.89	72.82	5,344,000	+0.79(+1.10%)
Mar 28, 2006	72.00	72.74	71.93	72.03	9,666,300	-0.02(-0.03%)
Mar 27, 2006	72.87	73.23	72.00	72.05	6,174,400	-0.89(-1.22%)
Mar 24, 2006	72.25	73.50	72.25	72.94	4,115,200	+0.19(+0.26%)
Mar 23, 2006	73.60	73.62	72.65	72.75	5,333,300	-0.54(-0.74%)
Mar 22, 2006	72.62	73.58	72.45	73.29	6,128,100	+0.83(+1.15%)
Mar 21, 2006	73.38	73.89	72.23	72.46	7,338,700	-1.13(-1.54%)
Mar 20, 2006	73.50	73.72	72.80	73.59	7,740,000	+0.04(+0.05%)
Mar 17, 2006	73.85	74.01	73.47	73.55	9,607,600	-0.35(-0.47%)
Mar 16, 2006	74.17	74.31	73.58	73.90	7,337,600	+0.03(+0.04%)
Mar 15, 2006	74.46	74.46	73.62	73.87	5,150,600	-0.59(-0.79%)
Mar 14, 2006	73.45	74.53	73.41	74.46	7,255,300	+0.96(+1.31%)
Mar 13, 2006	73.51	73.55	73.10	73.50	5,607,900	-0.36(-0.49%)
Mar 10, 2006	73.08	73.88	72.81	73.86	7,586,200	+1.03(+1.41%)
Mar 09, 2006	72.70	73.69	72.26	72.83	12,123,500	+0.18(+0.25%)
Mar 08, 2006	71.80	72.82	71.52	72.65	6,286,400	+0.86(+1.20%)
Mar 07, 2006	71.50	72.25	71.47	71.79	6,156,000	+0.28(+0.39%)
Mar 06, 2006	72.11	72.35	71.42	71.51	4,937,300	-0.60(-0.83%)
Mar 03, 2006	71.30	72.43	71.26	72.11	5,219,300	+0.50(+0.70%)
Mar 02, 2006	71.89	72.00	71.30	71.61	6,794,200	-0.44(-0.61%)
Mar 01, 2006	72.20	72.50	71.90	72.05	6,519,200	+0.15(+0.21%)
Feb 28, 2006	72.72	72.31	71.75	71.90	9,227,600	-0.82(-1.13%)
Feb 27, 2006	72.80	72.94	72.50	72.72	5,634,800	+0.27(+0.37%)
Feb 24, 2006	73.75	73.75	72.45	72.45	6,563,500	-0.93(-1.27%)
Feb 23, 2006	73.40	73.78	72.93	73.38	5,053,800	+0.00(+0.00%)
Feb 22, 2006	72.65	73.50	72.49	73.38	5,778,800	+1.18(+1.63%)
Feb 21, 2006	72.68	72.95	72.16	72.20	5,943,500	-0.67(-0.92%)
Feb 17, 2006	73.30	73.80	72.75	72.87	6,137,500	-0.33(-0.45%)
Feb 16, 2006	73.25	73.66	72.78	73.20	7,654,100	-0.18(-0.25%)
Feb 15, 2006	72.70	73.45	72.40	73.38	7,575,000	+0.79(+1.09%)
Feb 14, 2006	71.70	72.69	71.08	72.59	6,687,200	+1.34(+1.88%)
Feb 13, 2006	71.60	71.87	71.06	71.25	4,233,300	-0.62(-0.86%)
Feb 10, 2006	71.95	72.56	71.26	71.87	4,818,500	+0.05(+0.07%)
Feb 09, 2006	71.66	72.45	71.50	71.82	7,650,000	+0.47(+0.66%)
Feb 08, 2006	70.80	71.94	70.80	71.35	8,408,900	+0.30(+0.42%)
Feb 07, 2006	71.39	71.75	71.01	71.05	5,825,900	-0.33(-0.46%)
Feb 06, 2006	71.40	71.97	70.96	71.38	5,842,600	-0.32(-0.45%)
Feb 03, 2006	71.60	72.50	70.55	71.70	8,008,000	-0.33(-0.46%)
Feb 02, 2006	73.25	73.45	71.90	72.03	9,618,000	-1.47(-2.00%)
Feb 01, 2006	72.55	73.50	72.55	73.50	8,923,600	+1.16(+1.60%)
Jan 31, 2006	72.48	73.50	72.34	72.34	12,794,900	-1.57(-2.12%)
Jan 30, 2006	74.64	75.15	73.82	73.91	7,053,000	-0.82(-1.10%)
Jan 27, 2006	73.82	75.07	73.20	74.73	5,609,800	+0.98(+1.33%)
Jan 26, 2006	74.49	74.67	73.56	73.75	5,588,300	-0.10(-0.14%)
Jan 25, 2006	74.30	74.64	73.77	73.85	8,516,800	-0.36(-0.49%)
Jan 24, 2006	74.75	74.77	73.88	74.21	5,267,000	-0.51(-0.68%)
Jan 23, 2006	74.85	75.18	74.44	74.72	6,255,900	-0.12(-0.16%)
Jan 20, 2006	75.56	75.56	74.84	74.84	11,850,500	-0.72(-0.95%)
Jan 19, 2006	75.96	76.12	75.25	75.56	7,450,800	-0.31(-0.41%)
Jan 18, 2006	75.81	76.24	75.50	75.87	5,159,900	+0.07(+0.09%)
Jan 17, 2006	76.10	76.27	75.60	75.80	4,320,900	-0.64(-0.84%)
Jan 13, 2006	76.80	77.05	76.17	76.44	4,659,100	+0.09(+0.12%)
Jan 12, 2006	76.65	77.37	76.11	76.35	7,424,700	-0.12(-0.16%)
Jan 11, 2006	76.30	76.78	75.92	76.47	5,715,400	+0.39(+0.51%)
Jan 10, 2006	76.30	76.38	75.64	76.08	5,803,700	-0.10(-0.13%)
Jan 09, 2006	76.00	76.43	75.88	76.18	7,382,700	+0.23(+0.30%)
Jan 06, 2006	76.09	76.10	75.34	75.95	5,629,500	+0.62(+0.82%)
Jan 05, 2006	75.83	76.17	75.26	75.33	6,790,600	-0.19(-0.25%)
Jan 04, 2006	75.25	75.77	75.10	75.52	6,594,100	+0.54(+0.72%)
Jan 03, 2006	75.15	75.43	74.30	74.98	8,818,500	+0.26(+0.35%)
Dec 30, 2005	75.08	75.37	74.72	74.72	4,686,300	-0.38(-0.51%)
Dec 29, 2005	75.15	76.00	75.01	75.10	5,936,400	-0.05(-0.07%)
Dec 28, 2005	75.18	75.46	75.09	75.15	4,947,600	+0.00(+0.00%)
Dec 27, 2005	75.89	76.39	75.03	75.15	5,989,600	-0.91(-1.20%)
Dec 23, 2005	76.20	76.30	75.67	76.06	8,212,200	-0.78(-1.02%)
Dec 22, 2005	76.62	76.95	76.30	76.84	10,093,800	+0.53(+0.69%)
Dec 21, 2005	76.43	76.63	75.83	76.31	11,707,200	+0.25(+0.33%)
Dec 20, 2005	76.95	77.10	75.63	76.06	12,898,700	-0.52(-0.68%)
Dec 19, 2005	77.32	77.48	76.52	76.58	12,360,000	-0.74(-0.96%)
Dec 16, 2005	76.62	77.59	76.60	77.32	19,876,900	+0.70(+0.91%)
Dec 15, 2005	73.73	78.68	73.75	76.62	42,491,200	+2.89(+3.92%)
Dec 14, 2005	74.03	74.70	73.73	73.73	18,589,800	-0.30(-0.41%)
Dec 13, 2005	74.31	74.44	73.01	74.03	18,097,100	+1.52(+2.10%)
Dec 12, 2005	72.22	72.93	72.03	72.51	4,488,900	+0.30(+0.42%)
Dec 09, 2005	71.89	72.45	71.46	72.21	4,451,600	+0.33(+0.46%)
Dec 08, 2005	72.00	72.80	71.73	71.88	5,221,400	-0.12(-0.17%)
Dec 07, 2005	72.43	72.37	71.73	72.00	8,429,500	-0.43(-0.59%)
Dec 06, 2005	72.90	73.10	72.33	72.43	6,949,800	-0.32(-0.44%)
Dec 05, 2005	73.50	73.51	72.61	72.75	4,292,700	-0.57(-0.78%)
Dec 02, 2005	73.00	73.54	72.82	73.32	4,193,400	+0.32(+0.44%)
Dec 01, 2005	72.79	73.45	73.00	73.00	8,079,900	+0.21(+0.29%)
Nov 30, 2005	73.27	73.49	72.79	72.79	6,643,300	-0.17(-0.23%)
Nov 29, 2005	72.89	73.48	72.60	72.96	5,806,500	+0.07(+0.10%)
Nov 28, 2005	73.46	73.66	72.58	72.89	6,513,800	-0.58(-0.79%)
Nov 25, 2005	73.90	74.05	73.18	73.47	4,467,100	+0.06(+0.08%)
Nov 23, 2005	73.90	73.92	73.20	73.41	6,192,100	+0.29(+0.40%)
Nov 22, 2005	71.62	73.31	71.13	73.12	8,786,300	+1.51(+2.11%)
Nov 21, 2005	71.21	72.13	71.20	71.61	9,357,800	+0.36(+0.51%)
Nov 18, 2005	72.24	72.24	70.20	71.25	14,014,400	-0.55(-0.77%)
Nov 17, 2005	72.77	73.04	71.68	71.80	15,592,400	-2.09(-2.83%)
Nov 16, 2005	74.15	74.17	73.24	73.89	6,334,900	-0.50(-0.67%)
Nov 15, 2005	74.60	74.60	74.10	74.39	4,185,300	-0.21(-0.28%)
Nov 14, 2005	74.67	74.83	74.39	74.60	3,514,700	-0.25(-0.33%)
Nov 11, 2005	74.68	74.85	74.27	74.85	3,224,300	+0.34(+0.46%)
Nov 10, 2005	74.60	74.71	73.84	74.51	5,237,800	+0.71(+0.96%)
Nov 09, 2005	74.53	75.05	73.37	73.80	8,921,600	-0.72(-0.97%)
Nov 08, 2005	73.80	74.71	73.80	74.52	7,692,900	+0.33(+0.44%)
Nov 07, 2005	74.03	74.94	74.02	74.19	5,979,500	+0.16(+0.22%)
Nov 04, 2005	74.24	74.47	73.58	74.03	5,118,300	-0.26(-0.35%)
Nov 03, 2005	74.65	74.96	74.10	74.29	5,729,300	-0.36(-0.48%)
Nov 02, 2005	74.44	74.83	74.10	74.65	6,001,200	+0.44(+0.59%)
Nov 01, 2005	75.05	75.20	74.19	74.21	7,975,900	-0.84(-1.12%)
Oct 31, 2005	75.38	75.58	74.94	75.05	8,599,100	-0.06(-0.08%)
Oct 28, 2005	73.60	75.11	73.58	75.11	7,070,700	+1.71(+2.33%)
Oct 27, 2005	74.22	74.63	73.40	73.40	6,965,700	-1.32(-1.77%)
Oct 26, 2005	74.40	75.09	74.16	74.72	7,899,200	+0.32(+0.43%)
Oct 25, 2005	73.70	74.40	73.10	74.40	7,804,800	+0.34(+0.46%)
Oct 24, 2005	73.45	74.11	73.23	74.06	6,355,100	+1.09(+1.49%)
Oct 21, 2005	73.10	73.49	71.84	72.97	7,474,400	+0.27(+0.37%)
Oct 20, 2005	73.85	74.21	72.62	72.70	7,619,400	-1.15(-1.56%)
Oct 19, 2005	73.00	73.85	72.47	73.85	9,842,900	+1.37(+1.89%)
Oct 18, 2005	74.00	74.40	72.48	72.48	12,124,300	-2.48(-3.31%)
Oct 17, 2005	70.05	75.60	69.81	74.96	25,949,600	+4.30(+6.09%)
Oct 14, 2005	69.85	70.80	69.49	70.66	7,203,400	+1.06(+1.52%)
Oct 13, 2005	70.51	70.56	68.60	69.60	10,357,600	-1.32(-1.86%)
Oct 12, 2005	72.80	72.88	70.83	70.92	8,387,300	-1.14(-1.58%)
Oct 11, 2005	71.95	72.74	71.85	72.06	7,986,600	+0.54(+0.76%)
Oct 10, 2005	72.65	72.70	70.75	71.52	8,865,600	-0.94(-1.30%)
Oct 07, 2005	72.75	72.85	71.36	72.46	9,922,100	-0.29(-0.40%)
Oct 06, 2005	74.10	74.21	72.20	72.75	9,935,800	-1.33(-1.80%)
Oct 05, 2005	74.02	74.41	74.00	74.08	5,633,900	-0.08(-0.11%)
Oct 04, 2005	74.16	74.50	74.04	74.16	5,740,600	+0.00(+0.00%)
Oct 03, 2005	73.85	74.60	73.72	74.16	7,625,200	+0.45(+0.61%)
Sep 30, 2005	72.85	73.81	72.80	73.71	7,949,300	+0.06(+0.08%)
Sep 29, 2005	73.65	73.95	72.60	73.65	6,789,800	+0.18(+0.24%)
Sep 28, 2005	73.50	74.04	72.94	73.47	7,896,800	-0.02(-0.03%)
Sep 27, 2005	72.51	73.75	72.50	73.49	7,032,200	+0.97(+1.34%)
Sep 26, 2005	72.10	72.77	71.98	72.52	7,298,400	+0.61(+0.85%)
Sep 23, 2005	71.91	72.46	71.41	71.91	5,251,700	+0.00(+0.00%)
Sep 22, 2005	71.91	72.06	70.82	71.91	4,672,800	+0.28(+0.39%)
Sep 21, 2005	72.40	72.80	71.55	71.63	6,204,900	-1.23(-1.69%)
Sep 20, 2005	73.35	73.49	72.25	72.86	7,438,400	-0.12(-0.16%)
Sep 19, 2005	73.01	73.72	72.80	72.98	8,216,800	-0.16(-0.22%)
Sep 16, 2005	72.69	73.14	72.50	73.14	11,854,900	+0.89(+1.23%)
Sep 15, 2005	72.75	72.97	71.96	72.25	8,204,500	+0.62(+0.87%)
Sep 14, 2005	71.10	72.50	71.08	71.63	12,934,900	+0.61(+0.86%)
Sep 13, 2005	72.27	72.29	70.83	71.02	11,008,600	-1.61(-2.22%)
Sep 12, 2005	72.73	73.20	72.17	72.63	8,809,100	-0.03(-0.04%)
Sep 09, 2005	72.84	73.36	72.55	72.66	14,807,200	+0.12(+0.17%)
Sep 08, 2005	71.80	72.75	71.56	72.54	11,106,100	+1.48(+2.08%)
Sep 07, 2005	70.74	71.24	70.21	71.06	7,050,100	+0.37(+0.52%)
Sep 06, 2005	70.25	70.88	70.10	70.69	5,480,500	+0.63(+0.90%)
Sep 02, 2005	70.38	70.55	69.80	70.06	4,775,600	+0.01(+0.01%)
Sep 01, 2005	70.71	70.91	69.99	70.05	6,765,500	-0.65(-0.92%)
Aug 31, 2005	69.91	70.83	69.58	70.70	8,109,400	+0.80(+1.14%)
Aug 30, 2005	69.64	69.96	69.11	69.90	6,796,600	+0.33(+0.47%)
Aug 29, 2005	69.49	69.86	69.04	69.57	3,752,800	+0.09(+0.13%)
Aug 26, 2005	69.68	70.08	69.36	69.48	5,818,000	-0.43(-0.62%)
Aug 25, 2005	69.49	70.30	69.08	69.91	7,471,300	+0.30(+0.43%)
Aug 24, 2005	69.78	70.22	69.55	69.61	7,798,900	-0.09(-0.13%)
Aug 23, 2005	69.75	70.03	69.65	69.70	5,334,600	+0.02(+0.03%)
Aug 22, 2005	69.98	70.13	69.51	69.68	7,303,100	-0.29(-0.41%)
Aug 19, 2005	70.39	70.40	69.57	69.97	11,825,800	-0.42(-0.60%)
Aug 18, 2005	67.86	71.14	67.47	70.39	28,093,800	+2.53(+3.73%)
Aug 17, 2005	67.38	68.00	67.09	67.86	5,837,300	+0.49(+0.73%)
Aug 16, 2005	67.20	67.59	66.95	67.37	8,255,700	+0.35(+0.52%)
Aug 15, 2005	66.67	67.15	66.58	67.02	2,376,300	+0.18(+0.27%)
Aug 12, 2005	67.13	67.35	66.54	66.84	2,859,600	-0.62(-0.92%)
Aug 11, 2005	66.93	67.49	66.72	67.46	3,636,400	+0.53(+0.79%)
Aug 10, 2005	66.55	67.38	66.55	66.93	4,714,300	+0.53(+0.80%)
Aug 09, 2005	66.48	66.70	66.04	66.40	4,344,600	+0.25(+0.38%)
Aug 08, 2005	66.40	66.74	66.15	66.15	4,037,600	-0.18(-0.27%)
Aug 05, 2005	67.01	67.53	66.23	66.33	4,447,400	-1.22(-1.81%)
Aug 04, 2005	67.30	67.93	67.13	67.55	4,349,500	+0.05(+0.07%)
Aug 03, 2005	66.60	67.53	66.40	67.50	4,998,300	+0.55(+0.82%)
Aug 02, 2005	66.42	67.20	66.39	66.95	3,675,300	+0.53(+0.80%)
Aug 01, 2005	67.15	67.40	66.35	66.42	5,392,300	-0.54(-0.81%)
Jul 29, 2005	67.13	68.26	66.96	66.96	5,627,600	-0.15(-0.22%)
Jul 28, 2005	66.60	67.14	66.55	67.11	5,213,400	+0.56(+0.84%)
Jul 27, 2005	67.00	67.00	66.24	66.55	4,078,800	+0.16(+0.24%)
Jul 26, 2005	66.57	67.00	66.22	66.39	4,517,100	+0.15(+0.23%)
Jul 25, 2005	66.40	66.49	66.08	66.24	3,078,100	-0.28(-0.42%)
Jul 22, 2005	65.81	66.55	65.73	66.52	4,221,600	+0.72(+1.09%)
Jul 21, 2005	66.26	66.40	65.61	65.80	4,226,100	-0.46(-0.69%)
Jul 20, 2005	64.70	66.34	64.70	66.26	6,612,000	+1.00(+1.53%)
Jul 19, 2005	66.04	66.38	65.26	65.26	6,489,500	-0.65(-0.99%)
Jul 18, 2005	66.70	67.00	65.82	65.91	5,267,700	-0.74(-1.11%)
Jul 15, 2005	66.64	66.73	66.31	66.65	3,502,300	+0.02(+0.03%)
Jul 14, 2005	66.38	67.00	66.00	66.63	6,501,000	+0.80(+1.22%)
Jul 13, 2005	65.48	66.10	65.32	65.83	6,461,700	+0.76(+1.17%)
Jul 12, 2005	66.00	66.00	65.07	65.07	8,229,200	-0.76(-1.15%)
Jul 11, 2005	65.33	66.09	64.60	65.83	6,222,100	+0.96(+1.48%)
Jul 08, 2005	64.11	64.99	64.10	64.87	6,363,900	+0.67(+1.04%)
Jul 07, 2005	64.20	64.60	63.60	64.20	7,538,400	-0.42(-0.65%)
Jul 06, 2005	64.95	65.25	64.49	64.62	5,099,200	-0.43(-0.66%)
Jul 05, 2005	65.00	65.15	64.57	65.05	6,106,000	+0.02(+0.03%)
Jul 01, 2005	65.15	65.35	64.78	65.03	4,534,400	+0.37(+0.57%)
Jun 30, 2005	65.50	65.60	64.59	64.66	6,153,700	-0.44(-0.68%)
Jun 29, 2005	65.28	65.32	64.73	65.10	6,048,500	-0.09(-0.14%)
Jun 28, 2005	65.28	65.37	64.95	65.19	6,095,100	+0.22(+0.34%)
Jun 27, 2005	65.15	65.53	64.91	64.97	5,644,400	-0.18(-0.28%)
Jun 24, 2005	66.20	66.54	65.15	65.15	9,004,900	-1.05(-1.59%)
Jun 23, 2005	67.35	67.37	66.11	66.20	5,153,800	-1.06(-1.58%)
Jun 22, 2005	67.25	67.53	66.90	67.26	5,307,300	+0.32(+0.48%)
Jun 21, 2005	66.95	67.13	66.39	66.94	4,773,000	+0.09(+0.13%)
Jun 20, 2005	66.74	67.08	66.38	66.85	3,900,500	-0.19(-0.28%)
Jun 17, 2005	67.45	67.45	66.62	67.04	8,403,100	+0.42(+0.63%)
Jun 16, 2005	66.34	66.94	65.90	66.62	5,478,100	+0.14(+0.21%)
Jun 15, 2005	67.00	67.11	66.10	66.48	6,656,700	-0.47(-0.70%)
Jun 14, 2005	67.05	67.69	66.75	66.95	10,044,900	-1.37(-2.01%)
Jun 13, 2005	68.70	68.78	67.90	68.32	7,252,000	-0.86(-1.24%)
Jun 10, 2005	69.45	69.65	68.75	69.18	7,897,700	-0.07(-0.10%)
Jun 09, 2005	68.99	69.68	68.77	69.25	11,096,700	+0.50(+0.73%)
Jun 08, 2005	68.48	69.03	68.00	68.75	8,753,800	+0.97(+1.43%)
Jun 07, 2005	67.24	68.13	67.17	67.78	6,644,200	+0.61(+0.91%)
Jun 06, 2005	67.27	67.38	66.93	67.17	2,987,000	-0.07(-0.10%)
Jun 03, 2005	67.85	67.88	66.88	67.24	4,061,100	-0.38(-0.56%)
Jun 02, 2005	67.05	67.75	66.75	67.62	4,158,700	+0.57(+0.85%)
Jun 01, 2005	67.22	67.50	65.96	67.05	6,324,700	-0.09(-0.13%)
May 31, 2005	67.50	67.89	67.10	67.14	4,598,800	-0.41(-0.61%)
May 27, 2005	67.77	67.87	67.53	67.55	2,751,900	-0.13(-0.19%)
May 26, 2005	68.00	68.05	67.50	67.68	3,949,100	-0.14(-0.21%)
May 25, 2005	67.95	68.00	67.59	67.82	5,335,100	-0.18(-0.26%)
May 24, 2005	67.95	68.15	67.50	68.00	5,269,400	+0.06(+0.09%)
May 23, 2005	67.60	68.17	67.59	67.94	4,592,200	+0.17(+0.25%)
May 20, 2005	67.45	67.95	67.08	67.77	6,275,900	+0.37(+0.55%)
May 19, 2005	66.82	67.42	66.60	67.40	5,704,800	+0.67(+1.00%)
May 18, 2005	66.40	67.00	66.00	66.73	7,058,600	+0.43(+0.65%)
May 17, 2005	65.77	66.55	65.63	66.30	5,180,600	+0.20(+0.30%)
May 16, 2005	65.28	66.20	65.15	66.10	6,683,300	+1.15(+1.77%)
May 13, 2005	65.47	65.73	64.48	64.95	7,148,600	-0.19(-0.29%)
May 12, 2005	66.10	66.13	65.07	65.14	5,821,800	-0.25(-0.38%)
May 11, 2005	65.76	65.89	64.96	65.39	5,568,300	-0.37(-0.56%)
May 10, 2005	66.05	66.15	65.50	65.76	4,223,900	-0.36(-0.54%)
May 09, 2005	66.45	66.60	66.03	66.12	3,944,200	-0.18(-0.27%)
May 06, 2005	67.00	67.39	66.15	66.30	7,659,300	-0.53(-0.79%)
May 05, 2005	66.75	66.99	66.25	66.83	4,925,100	+0.08(+0.12%)
May 04, 2005	66.20	66.81	66.00	66.75	5,766,900	+0.76(+1.15%)
May 03, 2005	65.45	66.46	65.26	65.99	7,198,000	+0.58(+0.89%)

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.

bottom clear

About Us