Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.40	27.74	27.39	27.63	7,484,753	+0.69(+2.58%)
Apr 27, 2006	26.81	27.10	26.66	26.94	7,771,092	+1.16(+4.48%)
Apr 26, 2006	25.89	26.02	25.64	25.78	2,343,617	+0.05(+0.19%)
Apr 25, 2006	25.93	25.95	25.72	25.73	1,827,753	+0.03(+0.13%)
Apr 24, 2006	25.60	25.71	25.50	25.70	1,860,690	-0.05(-0.21%)
Apr 21, 2006	26.05	25.95	25.72	25.75	1,770,527	-0.06(-0.24%)
Apr 20, 2006	25.73	25.96	25.72	25.81	2,029,282	-0.06(-0.23%)
Apr 19, 2006	25.92	25.89	25.63	25.87	1,995,522	+0.21(+0.81%)
Apr 18, 2006	25.61	25.67	25.46	25.66	2,674,626	+0.22(+0.86%)
Apr 17, 2006	25.46	25.60	25.42	25.45	1,599,053	+0.04(+0.17%)
Apr 13, 2006	25.28	25.49	25.32	25.40	1,680,981	+0.13(+0.50%)
Apr 12, 2006	25.48	25.49	25.17	25.28	1,982,142	+0.09(+0.35%)
Apr 11, 2006	25.54	25.59	25.13	25.19	1,659,779	-0.15(-0.58%)
Apr 10, 2006	25.50	25.59	25.26	25.33	2,420,811	+0.33(+1.30%)
Apr 07, 2006	25.24	25.33	24.94	25.01	2,017,960	-0.19(-0.75%)
Apr 06, 2006	25.26	25.30	25.10	25.20	2,984,226	-0.23(-0.92%)
Apr 05, 2006	25.41	25.57	25.38	25.43	2,082,391	-0.12(-0.48%)
Apr 04, 2006	25.64	25.68	25.45	25.55	2,749,967	-0.12(-0.45%)
Apr 03, 2006	25.81	25.88	25.67	25.67	2,218,047	+0.26(+1.01%)
Mar 31, 2006	25.66	25.67	25.38	25.41	2,213,313	-0.16(-0.61%)
Mar 30, 2006	25.48	25.68	25.44	25.57	2,313,357	+0.18(+0.71%)
Mar 29, 2006	25.44	25.46	25.30	25.39	2,732,882	-0.19(-0.74%)
Mar 28, 2006	25.65	25.75	25.50	25.58	2,055,013	-0.27(-1.03%)
Mar 27, 2006	25.93	25.99	25.79	25.84	1,519,594	-0.24(-0.93%)
Mar 24, 2006	25.99	26.13	25.95	26.09	1,910,917	+0.34(+1.30%)
Mar 23, 2006	25.94	25.98	25.66	25.75	2,220,724	-0.48(-1.83%)
Mar 22, 2006	26.20	26.25	26.09	26.23	2,276,715	+0.17(+0.67%)
Mar 21, 2006	26.01	26.15	25.92	26.06	2,694,182	-0.34(-1.27%)
Mar 20, 2006	26.38	26.47	26.31	26.39	2,143,941	-0.07(-0.26%)
Mar 17, 2006	26.41	26.46	26.29	26.46	1,980,907	-0.02(-0.09%)
Mar 16, 2006	26.28	26.53	26.28	26.49	3,357,229	-0.08(-0.29%)
Mar 15, 2006	26.61	26.65	26.40	26.56	2,373,259	-0.13(-0.47%)
Mar 14, 2006	26.55	26.71	26.52	26.69	2,709,620	+0.14(+0.53%)
Mar 13, 2006	26.48	26.59	26.27	26.55	3,924,555	+0.12(+0.46%)
Mar 10, 2006	26.20	26.50	26.15	26.43	3,466,536	+0.19(+0.74%)
Mar 09, 2006	26.28	26.54	26.16	26.23	3,717,263	+0.20(+0.76%)
Mar 08, 2006	25.86	26.06	25.75	26.03	4,285,618	+0.61(+2.39%)
Mar 07, 2006	25.09	25.49	25.09	25.43	2,436,867	+0.14(+0.54%)
Mar 06, 2006	25.39	25.42	25.21	25.29	1,775,879	+0.02(+0.08%)
Mar 03, 2006	25.21	25.48	25.16	25.27	2,062,424	+0.18(+0.72%)
Mar 02, 2006	24.96	25.10	24.75	25.09	2,278,979	+0.13(+0.51%)
Mar 01, 2006	25.00	25.03	24.88	24.96	2,931,940	+0.28(+1.12%)
Feb 28, 2006	24.86	24.85	24.61	24.69	2,321,179	-0.17(-0.70%)
Feb 27, 2006	24.57	24.91	24.57	24.86	2,625,221	+0.04(+0.16%)
Feb 24, 2006	24.93	24.93	24.73	24.82	3,143,761	-0.30(-1.20%)
Feb 23, 2006	24.97	25.28	24.91	25.12	2,785,374	+0.35(+1.43%)
Feb 22, 2006	25.01	25.16	24.69	24.77	3,301,031	-0.01(-0.06%)
Feb 21, 2006	25.02	25.06	24.78	24.78	1,989,758	-0.10(-0.41%)
Feb 17, 2006	24.72	24.95	24.63	24.89	1,761,881	-0.04(-0.18%)
Feb 16, 2006	24.64	24.94	24.63	24.93	2,204,255	+0.09(+0.35%)
Feb 15, 2006	24.85	24.95	24.73	24.84	2,183,464	-0.27(-1.06%)
Feb 14, 2006	24.92	25.14	24.87	25.11	2,329,619	-0.22(-0.88%)
Feb 13, 2006	25.21	25.41	25.18	25.33	3,664,359	+0.31(+1.22%)
Feb 10, 2006	25.46	25.48	24.95	25.03	2,510,356	-0.16(-0.64%)
Feb 09, 2006	25.12	25.48	25.09	25.19	5,158,633	+0.44(+1.77%)
Feb 08, 2006	24.77	24.88	24.61	24.75	3,386,665	+0.31(+1.27%)
Feb 07, 2006	24.34	24.57	24.33	24.44	2,177,495	-0.09(-0.38%)
Feb 06, 2006	24.66	24.74	24.37	24.53	1,717,211	-0.23(-0.92%)
Feb 03, 2006	24.91	24.97	24.72	24.76	4,628,772	+0.03(+0.14%)
Feb 02, 2006	24.86	24.98	24.68	24.73	2,463,011	-0.18(-0.72%)
Feb 01, 2006	25.00	25.12	24.88	24.91	1,982,965	+0.01(+0.06%)
Jan 31, 2006	24.90	24.92	24.73	24.89	1,801,198	+0.02(+0.10%)
Jan 30, 2006	25.04	25.08	24.82	24.87	1,600,905	-0.47(-1.86%)
Jan 27, 2006	25.54	25.59	25.26	25.34	2,733,087	+0.51(+2.05%)
Jan 26, 2006	24.86	25.11	24.81	24.83	1,714,329	-0.08(-0.33%)
Jan 25, 2006	24.97	25.00	24.79	24.91	2,043,897	+0.12(+0.47%)
Jan 24, 2006	24.88	24.92	24.72	24.79	3,013,045	+0.16(+0.65%)
Jan 23, 2006	24.59	24.73	24.55	24.63	1,890,126	+0.27(+1.12%)
Jan 20, 2006	24.63	24.63	24.33	24.36	2,168,231	-0.29(-1.18%)
Jan 19, 2006	24.52	24.72	24.48	24.65	1,549,031	-0.02(-0.10%)
Jan 18, 2006	24.82	24.83	24.61	24.68	4,180,016	-0.15(-0.59%)
Jan 17, 2006	24.87	24.94	24.79	24.82	3,226,101	-0.24(-0.97%)
Jan 13, 2006	24.88	25.13	24.88	25.07	4,089,442	+0.11(+0.45%)
Jan 12, 2006	24.86	25.05	24.86	24.95	2,867,097	-0.14(-0.56%)
Jan 11, 2006	25.12	25.31	25.10	25.10	3,135,527	-0.25(-1.00%)
Jan 10, 2006	25.38	25.53	25.26	25.35	1,296,657	-0.29(-1.12%)
Jan 09, 2006	25.75	25.77	25.46	25.64	2,957,054	+0.17(+0.67%)
Jan 06, 2006	25.59	25.60	25.17	25.46	2,131,590	+0.23(+0.90%)
Jan 05, 2006	25.61	25.64	25.16	25.24	3,014,486	+0.00(+0.00%)
Jan 04, 2006	25.41	25.45	25.13	25.24	3,295,679	+0.48(+1.94%)
Jan 03, 2006	24.50	24.82	24.30	24.76	3,249,980	+0.23(+0.95%)
Dec 30, 2005	24.61	24.65	24.50	24.52	1,216,169	-0.20(-0.83%)
Dec 29, 2005	24.77	24.80	24.67	24.73	1,401,847	+0.00(+0.00%)
Dec 28, 2005	24.90	24.90	24.61	24.73	1,616,344	+0.08(+0.34%)
Dec 27, 2005	24.90	24.92	24.64	24.64	1,185,703	-0.18(-0.72%)
Dec 23, 2005	24.75	24.91	24.53	24.82	2,599,284	+0.06(+0.25%)
Dec 22, 2005	24.78	24.83	24.71	24.76	2,204,050	-0.11(-0.43%)
Dec 21, 2005	24.87	24.90	24.72	24.87	2,880,271	-0.32(-1.25%)
Dec 20, 2005	25.46	25.47	25.09	25.18	2,359,879	-0.06(-0.25%)
Dec 19, 2005	25.52	25.55	25.18	25.25	3,895,941	+0.17(+0.70%)
Dec 16, 2005	25.03	25.26	25.03	25.07	3,426,395	+0.47(+1.90%)
Dec 15, 2005	24.94	24.97	24.57	24.61	2,214,342	-0.41(-1.63%)
Dec 14, 2005	24.98	25.12	24.90	25.01	2,106,064	+0.00(+0.00%)
Dec 13, 2005	24.88	25.06	24.85	25.01	3,559,169	+0.22(+0.90%)
Dec 12, 2005	24.78	24.82	24.60	24.79	1,566,528	+0.17(+0.71%)
Dec 09, 2005	24.61	24.74	24.54	24.61	1,736,973	-0.00(-0.02%)
Dec 08, 2005	24.43	24.75	24.17	24.62	2,990,196	+0.25(+1.02%)
Dec 07, 2005	24.28	24.44	24.23	24.37	1,668,424	-0.16(-0.63%)
Dec 06, 2005	24.61	24.70	24.48	24.53	1,840,104	-0.24(-0.96%)
Dec 05, 2005	24.79	24.87	24.68	24.77	4,841,005	-0.03(-0.12%)
Dec 02, 2005	24.70	24.83	24.64	24.79	1,620,667	+0.28(+1.13%)
Dec 01, 2005	24.33	24.55	24.33	24.52	2,438,926	+0.44(+1.82%)
Nov 30, 2005	24.18	24.22	24.02	24.08	3,686,591	-0.18(-0.74%)
Nov 29, 2005	24.47	24.47	24.16	24.26	2,340,941	+0.24(+0.99%)
Nov 28, 2005	24.17	24.18	23.90	24.02	2,835,396	-0.04(-0.16%)
Nov 25, 2005	24.09	24.19	23.90	24.06	1,641,664	-0.45(-1.82%)
Nov 23, 2005	24.51	24.57	24.41	24.51	1,454,957	+0.11(+0.44%)
Nov 22, 2005	24.07	24.41	24.03	24.40	3,237,629	+0.52(+2.18%)
Nov 21, 2005	23.95	24.02	23.79	23.88	9,974,525	-0.37(-1.52%)
Nov 18, 2005	25.20	25.25	23.99	24.25	11,724,673	-1.03(-4.09%)
Nov 17, 2005	25.18	25.35	25.10	25.29	1,639,399	+0.10(+0.41%)
Nov 16, 2005	25.18	25.22	25.04	25.18	1,679,540	-0.23(-0.92%)
Nov 15, 2005	25.75	25.65	25.41	25.42	2,593,520	-0.33(-1.28%)
Nov 14, 2005	25.89	25.94	25.69	25.75	2,017,754	-0.26(-0.99%)
Nov 11, 2005	26.07	26.12	25.95	26.00	2,563,260	+0.08(+0.30%)
Nov 10, 2005	26.08	26.14	25.87	25.93	2,956,436	+0.09(+0.34%)
Nov 09, 2005	25.68	25.87	25.62	25.84	1,564,264	+0.05(+0.19%)
Nov 08, 2005	25.82	25.86	25.71	25.79	1,726,886	-0.13(-0.49%)
Nov 07, 2005	25.57	25.97	25.77	25.92	2,538,146	+0.35(+1.37%)
Nov 04, 2005	25.60	25.65	25.34	25.57	2,032,987	+0.10(+0.38%)
Nov 03, 2005	25.44	25.65	25.31	25.47	2,893,240	+0.23(+0.90%)
Nov 02, 2005	24.98	25.26	24.98	25.24	2,062,012	+0.04(+0.15%)
Nov 01, 2005	25.25	25.28	25.09	25.20	4,421,686	-0.05(-0.21%)
Oct 31, 2005	25.46	25.51	25.14	25.26	6,066,849	-0.19(-0.76%)
Oct 28, 2005	25.54	25.63	25.32	25.45	6,033,913	+0.51(+2.05%)
Oct 27, 2005	25.10	25.36	24.87	24.94	5,412,036	+0.96(+4.01%)
Oct 26, 2005	24.25	24.32	23.95	23.98	2,532,588	-0.21(-0.86%)
Oct 25, 2005	24.39	24.45	24.17	24.19	2,829,220	-0.58(-2.35%)
Oct 24, 2005	24.53	24.77	24.53	24.77	1,781,231	+0.53(+2.18%)
Oct 21, 2005	24.64	24.72	24.24	24.24	2,148,470	-0.31(-1.25%)
Oct 20, 2005	24.56	24.78	24.54	24.55	2,337,441	-0.74(-2.92%)
Oct 19, 2005	25.00	25.30	24.97	25.29	2,416,488	+0.42(+1.68%)
Oct 18, 2005	24.73	25.02	24.61	24.87	1,736,561	+0.22(+0.91%)
Oct 17, 2005	24.73	24.75	24.60	24.64	2,090,625	-0.46(-1.82%)
Oct 14, 2005	25.04	25.19	24.90	25.10	2,274,451	+0.59(+2.40%)
Oct 13, 2005	24.48	24.64	24.36	24.51	2,398,579	-0.13(-0.53%)
Oct 12, 2005	24.80	24.87	24.57	24.64	2,129,737	+0.29(+1.20%)
Oct 11, 2005	24.59	24.64	24.29	24.35	2,833,543	-0.41(-1.67%)
Oct 10, 2005	24.82	24.88	24.69	24.77	1,473,277	-0.34(-1.37%)
Oct 07, 2005	25.04	25.16	24.95	25.11	2,391,374	+0.14(+0.56%)
Oct 06, 2005	25.15	25.20	24.84	24.97	3,244,422	+0.22(+0.88%)
Oct 05, 2005	25.04	25.11	24.75	24.75	1,273,396	-0.11(-0.45%)
Oct 04, 2005	24.94	25.03	24.85	24.86	1,042,019	-0.04(-0.18%)
Oct 03, 2005	25.12	25.17	24.82	24.91	2,588,168	-0.00(-0.02%)
Sep 30, 2005	24.86	24.95	24.72	24.91	2,105,241	+0.20(+0.81%)
Sep 29, 2005	24.54	24.73	24.49	24.71	2,185,111	-0.02(-0.10%)
Sep 28, 2005	24.57	24.77	24.54	24.74	1,396,083	+0.05(+0.22%)
Sep 27, 2005	24.78	24.80	24.58	24.68	1,488,510	-0.20(-0.80%)
Sep 26, 2005	24.78	24.94	24.74	24.88	2,692,535	+0.27(+1.09%)
Sep 23, 2005	24.61	24.68	24.51	24.61	2,150,117	+0.44(+1.83%)
Sep 22, 2005	24.13	24.25	24.04	24.17	1,204,436	+0.05(+0.22%)
Sep 21, 2005	24.25	24.27	24.07	24.12	1,380,027	-0.09(-0.38%)
Sep 20, 2005	24.35	24.41	24.17	24.21	1,783,907	-0.08(-0.32%)
Sep 19, 2005	24.34	24.38	24.25	24.29	2,016,313	+0.17(+0.70%)
Sep 16, 2005	24.17	24.17	23.97	24.12	1,942,618	+0.01(+0.06%)
Sep 15, 2005	24.17	24.17	24.04	24.10	1,253,016	-0.18(-0.76%)
Sep 14, 2005	24.44	24.46	24.19	24.29	1,964,644	+0.20(+0.85%)
Sep 13, 2005	24.28	24.28	24.06	24.09	1,926,356	-0.32(-1.31%)
Sep 12, 2005	24.28	24.55	24.25	24.41	1,813,344	-0.15(-0.61%)
Sep 09, 2005	24.49	24.63	24.48	24.56	4,271,003	+0.23(+0.96%)
Sep 08, 2005	24.53	24.58	24.23	24.32	2,624,398	-0.20(-0.83%)
Sep 07, 2005	24.46	24.60	24.41	24.53	2,535,882	+0.14(+0.58%)
Sep 06, 2005	24.39	24.57	24.34	24.39	1,991,405	+0.29(+1.19%)
Sep 02, 2005	24.03	24.19	24.01	24.10	1,174,999	+0.08(+0.32%)
Sep 01, 2005	24.02	24.07	23.78	24.02	1,666,160	+0.35(+1.50%)
Aug 31, 2005	23.29	23.68	23.27	23.67	1,736,973	+0.33(+1.39%)
Aug 30, 2005	23.23	23.36	23.20	23.34	1,992,434	+0.21(+0.92%)
Aug 29, 2005	22.83	23.16	22.83	23.13	898,952	+0.08(+0.36%)
Aug 26, 2005	23.17	23.19	23.01	23.05	1,157,501	-0.18(-0.79%)
Aug 25, 2005	23.25	23.34	23.15	23.23	1,302,832	+0.25(+1.10%)
Aug 24, 2005	23.14	23.17	22.93	22.98	1,428,813	-0.14(-0.59%)
Aug 23, 2005	23.26	23.29	23.11	23.11	3,107,119	-0.35(-1.49%)
Aug 22, 2005	23.49	23.53	23.34	23.46	1,756,117	+0.04(+0.19%)
Aug 19, 2005	23.41	23.59	23.41	23.42	2,016,725	-0.04(-0.17%)
Aug 18, 2005	23.50	23.56	23.43	23.46	2,451,071	+0.18(+0.79%)
Aug 17, 2005	23.41	23.46	23.25	23.27	2,031,958	+0.07(+0.29%)
Aug 16, 2005	23.32	23.34	23.21	23.21	1,597,612	-0.03(-0.15%)
Aug 15, 2005	23.21	23.35	23.16	23.24	3,364,845	-0.02(-0.08%)
Aug 12, 2005	23.16	23.34	23.15	23.26	3,902,940	-0.01(-0.04%)
Aug 11, 2005	23.15	23.37	23.14	23.27	955,973	+0.13(+0.57%)
Aug 10, 2005	23.16	23.30	23.13	23.14	2,687,800	-0.04(-0.19%)
Aug 09, 2005	23.12	23.22	23.09	23.18	2,128,090	-0.11(-0.46%)
Aug 08, 2005	23.34	23.39	23.25	23.29	1,372,204	+0.15(+0.65%)
Aug 05, 2005	23.25	23.28	23.07	23.14	1,168,000	-0.15(-0.63%)
Aug 04, 2005	23.36	23.38	23.22	23.28	2,009,932	-0.03(-0.15%)
Aug 03, 2005	23.18	23.34	23.18	23.32	2,660,628	+0.07(+0.31%)
Aug 02, 2005	23.13	23.28	23.12	23.24	2,472,274	+0.16(+0.67%)
Aug 01, 2005	23.04	23.19	23.03	23.09	3,560,610	+0.04(+0.19%)
Jul 29, 2005	23.19	23.29	23.00	23.05	1,834,752	-0.10(-0.44%)
Jul 28, 2005	22.88	23.21	22.76	23.15	4,647,299	+0.35(+1.53%)
Jul 27, 2005	22.73	22.81	22.59	22.80	2,378,406	+0.22(+0.99%)
Jul 26, 2005	22.59	22.61	22.44	22.57	2,937,498	-0.17(-0.77%)
Jul 25, 2005	22.68	22.81	22.61	22.75	2,422,664	+0.16(+0.71%)
Jul 22, 2005	22.54	22.62	22.49	22.59	2,739,675	-0.24(-1.06%)
Jul 21, 2005	22.73	22.92	22.59	22.83	2,254,483	-0.02(-0.08%)
Jul 20, 2005	22.75	22.90	22.57	22.85	3,213,544	+0.02(+0.11%)
Jul 19, 2005	22.83	22.92	22.72	22.83	4,374,546	-0.32(-1.36%)
Jul 18, 2005	23.10	23.24	23.06	23.14	1,895,684	-0.17(-0.73%)
Jul 15, 2005	23.20	23.43	23.15	23.31	1,685,304	-0.25(-1.05%)
Jul 14, 2005	23.61	23.65	23.37	23.56	2,549,468	-0.05(-0.23%)
Jul 13, 2005	23.43	23.70	23.40	23.61	1,509,095	+0.20(+0.87%)
Jul 12, 2005	23.54	23.60	23.41	23.41	2,882,535	-0.09(-0.39%)
Jul 11, 2005	23.33	23.58	23.33	23.50	979,234	+0.07(+0.29%)
Jul 08, 2005	23.17	23.53	23.15	23.43	1,860,484	+0.01(+0.04%)
Jul 07, 2005	22.84	23.43	22.84	23.42	1,897,537	+0.09(+0.40%)
Jul 06, 2005	23.41	23.51	23.30	23.33	1,070,632	-0.01(-0.04%)
Jul 05, 2005	23.19	23.35	23.09	23.34	1,628,489	-0.09(-0.39%)
Jul 01, 2005	23.63	23.68	23.28	23.43	1,727,298	-0.13(-0.56%)
Jun 30, 2005	23.69	23.80	23.53	23.57	1,757,558	-0.14(-0.59%)
Jun 29, 2005	23.63	23.81	23.57	23.71	1,459,691	-0.03(-0.14%)
Jun 28, 2005	23.59	23.76	23.59	23.74	1,390,319	+0.01(+0.04%)
Jun 27, 2005	23.72	23.79	23.61	23.73	2,544,116	-0.19(-0.81%)
Jun 24, 2005	23.94	23.96	23.79	23.93	1,613,256	+0.05(+0.20%)
Jun 23, 2005	24.10	24.14	23.86	23.88	1,435,607	-0.32(-1.30%)
Jun 22, 2005	24.29	24.31	24.19	24.19	1,635,488	-0.10(-0.40%)
Jun 21, 2005	24.14	24.34	24.12	24.29	3,589,841	+0.39(+1.65%)
Jun 20, 2005	23.78	23.90	23.74	23.90	1,940,354	+0.08(+0.33%)
Jun 17, 2005	24.01	24.01	23.75	23.82	1,961,763	+0.02(+0.10%)
Jun 16, 2005	23.76	23.81	23.59	23.79	2,311,504	+0.09(+0.39%)
Jun 15, 2005	23.62	23.73	23.46	23.70	2,914,854	-0.18(-0.77%)
Jun 14, 2005	23.75	23.96	23.72	23.89	2,333,324	-0.04(-0.16%)
Jun 13, 2005	23.80	23.97	23.68	23.93	3,248,951	+0.06(+0.24%)
Jun 10, 2005	24.12	24.13	23.76	23.87	3,390,165	-0.54(-2.23%)
Jun 09, 2005	24.14	24.49	24.14	24.41	1,841,545	+0.12(+0.50%)
Jun 08, 2005	24.47	24.48	24.27	24.29	1,534,415	-0.18(-0.73%)
Jun 07, 2005	24.47	24.61	24.45	24.47	1,389,702	+0.14(+0.58%)
Jun 06, 2005	24.27	24.36	24.21	24.33	1,796,258	+0.23(+0.97%)
Jun 03, 2005	24.17	24.25	24.03	24.10	1,761,675	-0.20(-0.84%)
Jun 02, 2005	24.10	24.33	24.08	24.30	1,117,566	+0.05(+0.22%)
Jun 01, 2005	23.98	24.30	23.96	24.25	1,675,629	+0.10(+0.42%)
May 31, 2005	24.14	24.24	24.08	24.14	3,618,454	-0.04(-0.16%)
May 27, 2005	24.15	24.19	24.07	24.18	2,731,646	+0.18(+0.77%)
May 26, 2005	24.14	24.18	23.98	24.00	2,098,654	-0.11(-0.44%)
May 25, 2005	24.19	24.22	24.03	24.10	1,351,208	-0.06(-0.24%)
May 24, 2005	24.20	24.27	24.12	24.16	1,359,236	+0.16(+0.67%)
May 23, 2005	23.87	24.05	23.86	24.00	1,593,289	-0.04(-0.16%)
May 20, 2005	23.96	24.10	23.93	24.04	2,959,524	-0.17(-0.72%)
May 19, 2005	24.20	24.24	24.11	24.22	2,375,112	-0.20(-0.84%)
May 18, 2005	24.26	24.56	23.95	24.42	1,933,355	+0.21(+0.88%)
May 17, 2005	24.11	24.29	24.09	24.21	3,542,495	+0.08(+0.34%)
May 16, 2005	23.72	24.16	23.71	24.12	2,682,036	+0.07(+0.30%)
May 13, 2005	24.14	24.17	23.92	24.05	1,410,904	-0.21(-0.88%)
May 12, 2005	24.24	24.35	24.17	24.27	2,953,348	-0.04(-0.16%)
May 11, 2005	24.24	24.36	24.16	24.30	2,493,477	-0.09(-0.36%)
May 10, 2005	24.31	24.52	24.29	24.39	3,206,134	-0.34(-1.37%)
May 09, 2005	24.62	24.76	24.51	24.73	2,130,149	+0.12(+0.47%)
May 06, 2005	24.64	24.71	24.58	24.61	1,588,760	-0.13(-0.53%)
May 05, 2005	24.82	24.87	24.70	24.75	3,128,322	-0.22(-0.90%)
May 04, 2005	24.85	25.12	24.78	24.97	3,110,413	+0.17(+0.69%)
May 03, 2005	24.70	24.81	24.57	24.80	3,634,922	+0.39(+1.59%)

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.

Gsk Plc ADR (NY: GSK )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Gsk Plc ADR (NY: GSK )

Historical Prices

Sections

Services

The Kane Republican