Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.28	23.40	23.19	23.19	1,790,849	-0.02(-0.07%)
Jan 30, 2006	23.38	23.54	23.20	23.20	1,479,046	-0.19(-0.83%)
Jan 27, 2006	23.11	23.43	22.95	23.40	1,294,735	+0.29(+1.26%)
Jan 26, 2006	23.16	23.38	22.93	23.11	1,781,554	-0.05(-0.22%)
Jan 25, 2006	22.94	23.33	22.74	23.16	2,628,402	+0.50(+2.21%)
Jan 24, 2006	22.39	22.69	22.24	22.66	2,352,550	+0.42(+1.90%)
Jan 23, 2006	22.24	22.37	22.07	22.23	1,319,111	+0.07(+0.31%)
Jan 20, 2006	22.46	22.55	22.15	22.16	2,172,448	-0.42(-1.84%)
Jan 19, 2006	22.56	22.76	22.46	22.58	1,782,782	+0.02(+0.08%)
Jan 18, 2006	22.34	22.67	22.23	22.56	2,111,245	+0.09(+0.38%)
Jan 17, 2006	22.94	22.96	22.38	22.48	2,131,763	-0.59(-2.57%)
Jan 13, 2006	22.91	23.18	22.86	23.07	1,550,596	+0.12(+0.52%)
Jan 12, 2006	22.82	23.15	22.78	22.95	2,565,270	+0.13(+0.55%)
Jan 11, 2006	22.80	22.92	22.66	22.83	2,913,198	+0.03(+0.13%)
Jan 10, 2006	22.81	23.09	22.73	22.80	3,092,774	-0.54(-2.32%)
Jan 09, 2006	22.83	23.49	22.75	23.34	3,293,394	+0.30(+1.31%)
Jan 06, 2006	22.47	23.07	22.47	23.04	5,483,555	+1.25(+5.76%)
Jan 05, 2006	22.40	22.44	21.62	21.78	4,077,461	-0.54(-2.40%)
Jan 04, 2006	22.07	22.36	22.07	22.32	2,512,485	+0.37(+1.69%)
Jan 03, 2006	21.78	22.50	21.66	21.95	5,487,413	-0.22(-1.00%)
Dec 30, 2005	22.18	22.27	22.07	22.17	1,643,540	-0.15(-0.66%)
Dec 29, 2005	22.20	22.47	22.14	22.32	1,569,711	+0.18(+0.80%)
Dec 28, 2005	21.87	22.18	21.87	22.14	1,569,009	+0.33(+1.52%)
Dec 27, 2005	22.12	22.18	21.71	21.81	1,318,585	-0.17(-0.78%)
Dec 23, 2005	21.95	22.13	21.86	21.98	1,115,510	+0.08(+0.36%)
Dec 22, 2005	21.85	21.95	21.71	21.90	1,490,796	+0.13(+0.58%)
Dec 21, 2005	22.02	22.23	21.62	21.78	2,242,068	-0.07(-0.34%)
Dec 20, 2005	21.68	21.98	21.62	21.85	2,469,169	+0.06(+0.29%)
Dec 19, 2005	22.13	22.10	21.67	21.79	3,029,467	-0.34(-1.55%)
Dec 16, 2005	20.87	22.54	20.84	22.13	8,956,876	+2.29(+11.52%)
Dec 15, 2005	19.73	20.06	19.66	19.84	2,118,084	+0.10(+0.52%)
Dec 14, 2005	19.31	19.88	19.27	19.74	1,844,160	+0.40(+2.06%)
Dec 13, 2005	19.44	19.78	19.30	19.34	3,651,319	-0.63(-3.14%)
Dec 12, 2005	20.13	20.18	19.90	19.97	1,515,347	+0.02(+0.11%)
Dec 09, 2005	19.93	20.07	19.82	19.95	2,308,533	+0.03(+0.17%)
Dec 08, 2005	20.47	20.47	19.91	19.91	3,899,814	-0.59(-2.89%)
Dec 07, 2005	20.70	20.85	20.48	20.51	2,265,743	-0.19(-0.94%)
Dec 06, 2005	20.74	21.00	20.68	20.70	2,053,023	+0.01(+0.06%)
Dec 05, 2005	20.73	21.01	20.68	20.69	1,936,403	-0.16(-0.77%)
Dec 02, 2005	20.68	20.95	20.65	20.85	1,297,716	+0.17(+0.80%)
Dec 01, 2005	20.47	20.70	17.62	20.68	1,638,104	+0.28(+1.37%)
Nov 30, 2005	20.63	20.67	20.40	20.40	2,044,430	-0.13(-0.64%)
Nov 29, 2005	20.44	20.63	20.44	20.53	1,383,471	+0.17(+0.84%)
Nov 28, 2005	20.53	20.69	20.36	20.36	1,170,049	-0.22(-1.05%)
Nov 25, 2005	20.58	20.61	20.47	20.58	380,371	+0.01(+0.03%)
Nov 23, 2005	20.43	20.61	20.42	20.57	1,320,689	+0.05(+0.25%)
Nov 22, 2005	20.00	20.61	20.00	20.52	1,965,690	+0.41(+2.04%)
Nov 21, 2005	20.11	20.43	19.93	20.11	2,933,015	-0.05(-0.23%)
Nov 18, 2005	19.83	20.20	19.64	20.16	2,089,674	+0.47(+2.37%)
Nov 17, 2005	19.52	19.73	19.48	19.69	946,982	+0.28(+1.44%)
Nov 16, 2005	19.54	19.73	19.25	19.41	1,238,793	-0.13(-0.64%)
Nov 15, 2005	19.52	19.58	19.30	19.54	1,506,228	-0.06(-0.29%)
Nov 14, 2005	19.52	19.86	19.44	19.59	1,651,432	+0.16(+0.82%)
Nov 11, 2005	19.56	19.57	19.21	19.43	1,086,224	-0.14(-0.70%)
Nov 10, 2005	19.47	19.63	19.29	19.57	1,613,728	+0.08(+0.41%)
Nov 09, 2005	19.40	19.55	19.28	19.49	1,377,333	+0.15(+0.80%)
Nov 08, 2005	19.82	19.82	19.19	19.34	2,520,376	-0.36(-1.85%)
Nov 07, 2005	19.66	19.90	19.52	19.70	2,440,759	+0.05(+0.23%)
Nov 04, 2005	19.13	19.73	19.03	19.66	3,646,408	+0.98(+5.22%)
Nov 03, 2005	18.66	18.91	18.55	18.68	1,583,039	+0.12(+0.64%)
Nov 02, 2005	18.26	18.60	18.25	18.56	1,138,483	+0.30(+1.66%)
Nov 01, 2005	18.45	18.49	18.25	18.26	1,736,660	-0.23(-1.23%)
Oct 31, 2005	18.25	18.74	18.25	18.49	2,048,814	+0.31(+1.69%)
Oct 28, 2005	17.42	18.19	17.42	18.18	2,054,250	+0.78(+4.49%)
Oct 27, 2005	17.82	17.87	17.40	17.40	1,550,420	-0.47(-2.65%)
Oct 26, 2005	18.17	18.23	17.78	17.87	1,471,681	-0.30(-1.63%)
Oct 25, 2005	18.29	18.64	17.89	18.17	2,436,375	-0.11(-0.59%)
Oct 24, 2005	17.92	18.38	17.92	18.28	2,256,624	+0.49(+2.76%)
Oct 21, 2005	17.74	17.96	17.51	17.79	2,484,777	+0.13(+0.74%)
Oct 20, 2005	17.64	17.96	17.52	17.65	2,124,748	-0.01(-0.03%)
Oct 19, 2005	17.23	17.75	17.08	17.66	1,953,765	+0.43(+2.52%)
Oct 18, 2005	17.36	17.44	17.04	17.23	1,868,887	-0.14(-0.79%)
Oct 17, 2005	17.61	17.61	17.13	17.36	1,778,573	-0.32(-1.81%)
Oct 14, 2005	17.33	17.72	17.24	17.68	2,684,870	+0.36(+2.11%)
Oct 13, 2005	16.99	17.36	16.87	17.32	2,636,995	+0.24(+1.40%)
Oct 12, 2005	17.24	17.55	17.05	17.08	2,161,750	-0.17(-0.96%)
Oct 11, 2005	17.39	17.49	17.20	17.24	2,225,409	-0.01(-0.03%)
Oct 10, 2005	17.02	17.30	17.00	17.25	1,907,468	+0.23(+1.37%)
Oct 07, 2005	16.93	17.20	16.86	17.02	1,621,795	+0.09(+0.51%)
Oct 06, 2005	17.06	17.23	16.81	16.93	1,953,940	-0.12(-0.70%)
Oct 05, 2005	16.95	17.35	16.82	17.05	1,912,027	-0.02(-0.10%)
Oct 04, 2005	17.31	17.43	16.96	17.07	1,667,040	-0.21(-1.19%)
Oct 03, 2005	17.20	17.40	17.10	17.27	2,152,105	-0.05(-0.26%)
Sep 30, 2005	16.84	17.34	16.71	17.32	2,396,567	+0.48(+2.84%)
Sep 29, 2005	16.80	16.91	16.46	16.84	2,094,585	-0.01(-0.07%)
Sep 28, 2005	17.36	17.44	16.84	16.85	2,723,802	-0.46(-2.64%)
Sep 27, 2005	17.44	17.56	17.21	17.31	2,141,232	-0.13(-0.72%)
Sep 26, 2005	17.28	17.48	17.04	17.43	3,850,711	+0.48(+2.86%)
Sep 23, 2005	17.37	17.95	16.87	16.95	6,768,294	+0.37(+2.24%)
Sep 22, 2005	16.58	16.72	16.07	16.58	3,280,593	+0.15(+0.94%)
Sep 21, 2005	16.68	16.68	16.07	16.42	3,415,275	-0.29(-1.74%)
Sep 20, 2005	17.27	17.31	16.60	16.71	2,732,395	-0.58(-3.36%)
Sep 19, 2005	17.36	17.36	17.12	17.30	1,710,180	-0.18(-1.04%)
Sep 16, 2005	17.28	17.59	17.27	17.48	2,826,216	+0.29(+1.69%)
Sep 15, 2005	17.19	17.24	17.02	17.19	2,192,615	+0.07(+0.40%)
Sep 14, 2005	17.57	17.58	17.11	17.12	2,156,314	-0.42(-2.37%)
Sep 13, 2005	17.68	17.68	17.53	17.53	2,133,516	-0.36(-2.01%)
Sep 12, 2005	17.97	18.05	17.82	17.89	1,442,394	-0.14(-0.76%)
Sep 09, 2005	17.85	18.08	17.77	18.03	1,855,910	+0.19(+1.09%)
Sep 08, 2005	17.85	17.91	17.68	17.84	1,205,649	-0.07(-0.41%)
Sep 07, 2005	17.59	18.04	17.55	17.91	3,022,978	+0.43(+2.48%)
Sep 06, 2005	17.11	17.53	17.02	17.48	3,340,919	+0.44(+2.58%)
Sep 02, 2005	17.01	17.15	16.77	17.04	3,965,401	-0.11(-0.67%)
Sep 01, 2005	17.91	17.91	16.91	17.15	4,413,640	-0.76(-4.23%)
Aug 31, 2005	17.48	17.93	17.45	17.91	3,538,032	+0.46(+2.61%)
Aug 30, 2005	17.89	17.89	17.34	17.45	3,013,684	-0.51(-2.83%)
Aug 29, 2005	17.87	18.07	17.77	17.96	1,919,744	-0.05(-0.28%)
Aug 26, 2005	18.01	18.07	17.68	18.01	2,717,313	+0.05(+0.29%)
Aug 25, 2005	17.63	18.10	17.19	17.96	4,915,014	+0.33(+1.88%)
Aug 24, 2005	18.42	18.42	17.49	17.63	4,646,703	-0.86(-4.63%)
Aug 23, 2005	18.35	18.60	18.32	18.49	1,687,908	+0.09(+0.50%)
Aug 22, 2005	18.49	18.56	18.26	18.40	2,044,079	-0.09(-0.49%)
Aug 19, 2005	18.59	18.67	18.44	18.49	1,784,711	+0.00(+0.00%)
Aug 18, 2005	18.44	18.54	18.26	18.49	2,320,633	+0.07(+0.37%)
Aug 17, 2005	18.36	18.58	18.35	18.42	2,225,409	+0.03(+0.19%)
Aug 16, 2005	19.22	19.23	18.36	18.38	3,505,063	-0.81(-4.22%)
Aug 15, 2005	19.16	19.31	19.10	19.19	1,692,819	+0.09(+0.45%)
Aug 12, 2005	19.12	19.16	18.93	19.11	1,732,802	-0.15(-0.80%)
Aug 11, 2005	19.02	19.27	18.97	19.26	1,808,385	+0.31(+1.65%)
Aug 10, 2005	18.94	19.13	18.87	18.95	1,629,686	+0.13(+0.67%)
Aug 09, 2005	18.75	18.83	18.68	18.82	2,491,967	+0.15(+0.79%)
Aug 08, 2005	18.87	18.98	18.65	18.68	2,462,505	-0.19(-1.03%)
Aug 05, 2005	19.49	19.50	18.78	18.87	2,337,117	-0.78(-3.98%)
Aug 04, 2005	19.59	19.73	19.45	19.65	1,443,797	+0.06(+0.32%)
Aug 03, 2005	19.72	19.72	19.52	19.59	915,065	-0.19(-0.95%)
Aug 02, 2005	19.85	19.95	19.60	19.78	2,209,275	-0.07(-0.37%)
Aug 01, 2005	19.78	19.94	19.73	19.85	1,275,620	+0.06(+0.32%)
Jul 29, 2005	19.68	19.87	19.53	19.79	1,671,599	+0.11(+0.55%)
Jul 28, 2005	19.46	19.71	19.39	19.68	1,745,253	+0.19(+1.00%)
Jul 27, 2005	19.79	19.79	19.35	19.48	1,939,385	-0.30(-1.53%)
Jul 26, 2005	19.57	19.83	19.52	19.79	1,366,460	+0.21(+1.08%)
Jul 25, 2005	19.67	19.75	19.47	19.58	1,914,483	-0.08(-0.41%)
Jul 22, 2005	19.41	19.67	19.37	19.66	1,250,367	+0.23(+1.20%)
Jul 21, 2005	19.47	19.56	19.22	19.42	1,650,204	-0.07(-0.35%)
Jul 20, 2005	19.29	19.50	19.23	19.49	1,479,221	+0.11(+0.56%)
Jul 19, 2005	19.39	19.46	19.17	19.38	1,565,327	+0.07(+0.35%)
Jul 18, 2005	19.41	19.42	19.20	19.31	1,838,549	-0.13(-0.67%)
Jul 15, 2005	19.21	19.56	19.14	19.44	2,793,598	+0.23(+1.22%)
Jul 14, 2005	19.25	19.39	19.14	19.21	2,083,887	-0.02(-0.12%)
Jul 13, 2005	19.25	19.36	19.10	19.23	3,338,464	-0.01(-0.03%)
Jul 12, 2005	19.34	19.35	19.01	19.24	5,454,970	+0.71(+3.85%)
Jul 11, 2005	18.24	18.53	18.15	18.53	2,563,516	+0.23(+1.28%)
Jul 08, 2005	18.13	18.30	18.01	18.29	1,885,196	+0.17(+0.91%)
Jul 07, 2005	17.92	18.13	17.85	18.13	2,566,673	+0.02(+0.09%)
Jul 06, 2005	18.45	18.47	18.10	18.11	3,435,793	-0.60(-3.23%)
Jul 05, 2005	18.71	18.85	18.68	18.71	1,479,923	-0.12(-0.64%)
Jul 01, 2005	18.82	18.85	18.68	18.83	1,322,969	+0.03(+0.15%)
Jun 30, 2005	18.82	18.96	18.75	18.81	2,593,504	-0.00(-0.00%)
Jun 29, 2005	18.62	18.81	18.58	18.81	2,609,112	+0.18(+0.98%)
Jun 28, 2005	18.81	18.81	18.58	18.62	2,223,830	-0.09(-0.46%)
Jun 27, 2005	18.64	18.87	18.48	18.71	1,933,422	+0.06(+0.34%)
Jun 24, 2005	18.78	18.88	18.61	18.65	2,593,680	-0.13(-0.70%)
Jun 23, 2005	18.90	19.02	18.74	18.78	2,202,786	-0.13(-0.66%)
Jun 22, 2005	18.90	18.98	18.78	18.90	3,676,572	+0.11(+0.61%)
Jun 21, 2005	18.93	18.93	18.53	18.79	5,053,730	-0.23(-1.23%)
Jun 20, 2005	18.82	19.21	18.82	19.02	3,641,674	+0.21(+1.09%)
Jun 17, 2005	18.91	19.05	18.79	18.82	3,507,693	-0.09(-0.45%)
Jun 16, 2005	18.84	18.97	18.77	18.90	2,011,636	+0.06(+0.33%)
Jun 15, 2005	18.89	18.94	18.79	18.84	2,569,479	-0.04(-0.21%)
Jun 14, 2005	18.85	18.99	18.77	18.88	2,196,999	-0.02(-0.12%)
Jun 13, 2005	19.04	19.09	18.80	18.90	1,732,627	-0.17(-0.87%)
Jun 10, 2005	18.85	19.09	18.82	19.07	1,784,536	+0.19(+1.00%)
Jun 09, 2005	18.76	18.98	18.66	18.88	2,549,662	+0.17(+0.91%)
Jun 08, 2005	18.68	18.75	18.60	18.71	1,979,719	+0.05(+0.24%)
Jun 07, 2005	18.64	18.74	18.62	18.66	1,867,835	-0.04(-0.21%)
Jun 06, 2005	18.46	18.70	18.33	18.70	3,236,049	-0.06(-0.33%)
Jun 03, 2005	18.73	18.78	18.71	18.77	2,235,054	-0.02(-0.12%)
Jun 02, 2005	18.68	18.79	18.64	18.79	1,779,625	+0.03(+0.18%)
Jun 01, 2005	18.65	18.78	18.56	18.75	3,052,966	+0.23(+1.26%)
May 31, 2005	18.72	18.72	18.52	18.52	1,738,239	-0.18(-0.98%)
May 27, 2005	18.63	18.71	18.54	18.70	1,292,280	+0.03(+0.15%)
May 26, 2005	18.59	18.88	18.57	18.68	2,141,408	+0.19(+1.05%)
May 25, 2005	18.57	18.62	18.35	18.48	1,633,895	-0.09(-0.46%)
May 24, 2005	18.70	18.70	18.41	18.57	1,791,726	+0.01(+0.06%)
May 23, 2005	18.24	18.62	18.24	18.56	2,515,466	+0.33(+1.82%)
May 20, 2005	18.09	18.24	17.92	18.22	2,795,352	+0.22(+1.24%)
May 19, 2005	18.00	18.18	17.87	18.00	3,272,876	+0.11(+0.64%)
May 18, 2005	17.40	17.97	17.40	17.89	2,774,483	+0.59(+3.43%)
May 17, 2005	17.25	17.36	17.11	17.30	2,210,678	+0.03(+0.17%)
May 16, 2005	17.12	17.32	17.02	17.27	1,895,543	+0.14(+0.83%)
May 13, 2005	17.51	17.51	17.04	17.12	2,589,821	-0.40(-2.31%)
May 12, 2005	17.82	17.87	17.48	17.53	2,958,619	-0.33(-1.82%)
May 11, 2005	17.72	17.89	17.72	17.85	2,586,665	+0.09(+0.51%)
May 10, 2005	17.28	17.85	17.26	17.76	2,607,534	+0.39(+2.23%)
May 09, 2005	17.50	17.51	17.30	17.38	1,962,884	-0.19(-1.07%)
May 06, 2005	17.84	17.84	17.50	17.56	2,526,689	-0.28(-1.57%)
May 05, 2005	17.68	17.89	17.52	17.84	3,116,098	+0.38(+2.16%)
May 04, 2005	17.21	17.49	17.19	17.47	1,745,604	+0.26(+1.52%)
May 03, 2005	17.14	17.34	17.06	17.20	2,104,756	+0.05(+0.30%)
May 02, 2005	17.20	17.20	17.03	17.15	1,950,257	+0.05(+0.27%)
Apr 29, 2005	17.04	17.18	16.87	17.11	2,088,447	+0.11(+0.64%)
Apr 28, 2005	17.12	17.28	16.96	17.00	2,913,374	-0.25(-1.42%)
Apr 27, 2005	17.30	17.42	17.07	17.24	1,993,924	+0.00(+0.00%)
Apr 26, 2005	17.50	17.61	17.23	17.24	2,634,891	-0.26(-1.47%)
Apr 25, 2005	17.19	17.52	16.97	17.50	2,950,201	+0.14(+0.82%)
Apr 22, 2005	17.43	17.53	17.30	17.36	1,877,129	-0.06(-0.36%)
Apr 21, 2005	17.32	17.56	17.21	17.42	1,762,965	+0.18(+1.06%)
Apr 20, 2005	17.64	17.68	17.20	17.24	1,974,107	-0.33(-1.88%)
Apr 19, 2005	17.54	17.68	17.47	17.57	2,370,613	+0.09(+0.49%)
Apr 18, 2005	17.40	17.55	17.18	17.48	2,299,764	+0.08(+0.46%)
Apr 15, 2005	17.53	17.69	17.32	17.40	2,861,290	-0.18(-1.04%)
Apr 14, 2005	17.82	17.82	17.59	17.59	2,269,426	-0.25(-1.38%)
Apr 13, 2005	17.92	18.09	17.78	17.83	3,018,945	+0.01(+0.03%)
Apr 12, 2005	17.82	17.93	17.64	17.83	2,473,553	-0.09(-0.48%)
Apr 11, 2005	17.69	17.97	17.69	17.91	3,004,740	+0.34(+1.95%)
Apr 08, 2005	17.62	17.70	17.48	17.57	1,804,703	-0.11(-0.61%)
Apr 07, 2005	17.69	17.73	17.53	17.68	2,473,202	-0.01(-0.03%)
Apr 06, 2005	17.69	17.77	17.64	17.68	1,604,609	-0.01(-0.03%)
Apr 05, 2005	17.64	17.82	17.61	17.69	2,522,130	+0.02(+0.10%)
Apr 04, 2005	18.10	18.10	17.56	17.67	2,746,950	-0.03(-0.19%)
Apr 01, 2005	17.56	17.84	17.56	17.71	4,229,855	+0.21(+1.21%)
Mar 31, 2005	17.47	17.62	17.35	17.49	3,545,397	-0.05(-0.26%)
Mar 30, 2005	17.19	17.81	17.16	17.54	4,252,477	+0.20(+1.15%)
Mar 29, 2005	16.96	17.43	16.88	17.34	3,756,364	+0.23(+1.37%)
Mar 28, 2005	17.06	17.24	16.83	17.11	4,726,144	+0.00(+0.00%)
Mar 24, 2005	16.70	17.32	16.70	17.11	13,243,200	+1.50(+9.61%)
Mar 23, 2005	15.74	15.80	15.45	15.61	2,285,910	-0.10(-0.65%)
Mar 22, 2005	15.65	16.08	15.65	15.71	2,756,070	+0.02(+0.15%)
Mar 21, 2005	15.51	15.77	15.44	15.69	2,286,436	+0.27(+1.74%)
Mar 18, 2005	15.25	15.48	15.20	15.42	3,664,822	+0.21(+1.35%)
Mar 17, 2005	15.07	15.25	15.01	15.21	2,462,856	+0.25(+1.64%)
Mar 16, 2005	15.42	15.42	14.70	14.97	3,848,081	-0.50(-3.21%)
Mar 15, 2005	15.68	15.75	15.46	15.46	2,346,763	-0.17(-1.06%)
Mar 14, 2005	15.78	15.88	15.59	15.63	2,272,407	-0.08(-0.51%)
Mar 11, 2005	15.68	15.77	15.52	15.71	1,623,373	+0.03(+0.22%)
Mar 10, 2005	15.81	15.81	15.49	15.68	1,603,206	-0.14(-0.87%)
Mar 09, 2005	16.31	16.31	15.64	15.81	2,007,076	-0.50(-3.04%)
Mar 08, 2005	16.43	16.49	16.25	16.31	1,143,393	-0.18(-1.11%)
Mar 07, 2005	16.46	16.62	16.39	16.49	1,121,998	+0.16(+0.98%)
Mar 04, 2005	16.14	16.45	15.85	16.33	1,718,422	+0.30(+1.89%)
Mar 03, 2005	15.94	16.07	15.77	16.03	1,566,905	+0.11(+0.68%)
Mar 02, 2005	15.71	15.97	15.54	15.92	2,137,900	+0.22(+1.42%)
Mar 01, 2005	15.37	15.81	15.36	15.70	2,285,910	+0.42(+2.72%)
Feb 28, 2005	15.60	15.78	15.24	15.28	2,809,381	-0.39(-2.51%)
Feb 25, 2005	15.57	15.68	15.41	15.68	1,726,664	+0.14(+0.92%)
Feb 24, 2005	15.42	15.62	15.36	15.53	1,625,828	+0.11(+0.70%)
Feb 23, 2005	15.51	15.53	15.40	15.42	1,436,783	+0.03(+0.22%)
Feb 22, 2005	15.48	15.69	15.33	15.39	1,699,482	-0.09(-0.55%)
Feb 18, 2005	15.81	15.81	15.44	15.48	2,478,463	-0.34(-2.13%)
Feb 17, 2005	15.88	15.90	15.67	15.81	1,855,208	-0.09(-0.57%)
Feb 16, 2005	16.35	16.35	15.88	15.90	1,971,828	-0.46(-2.82%)
Feb 15, 2005	16.33	16.39	16.15	16.37	1,561,293	+0.04(+0.24%)
Feb 14, 2005	16.34	16.49	16.30	16.33	989,246	-0.08(-0.49%)
Feb 11, 2005	16.26	16.45	16.02	16.41	1,655,115	+0.15(+0.91%)
Feb 10, 2005	16.05	16.31	15.97	16.26	1,752,619	+0.22(+1.35%)
Feb 09, 2005	16.19	16.38	16.01	16.04	1,557,610	-0.19(-1.16%)
Feb 08, 2005	16.15	16.24	16.06	16.23	2,031,803	+0.08(+0.49%)
Feb 07, 2005	16.02	16.25	15.90	16.15	2,531,424	+0.07(+0.46%)
Feb 04, 2005	16.28	16.29	15.99	16.07	3,932,257	-0.60(-3.59%)
Feb 03, 2005	16.59	16.69	16.41	16.67	1,913,430	+0.00(+0.00%)
Feb 02, 2005	16.79	16.79	16.50	16.67	2,011,811	-0.06(-0.37%)

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.

Darden Restaurants (NY: DRI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Darden Restaurants (NY: DRI )

Historical Prices

Sections

Services

Decatur Daily Democrat