Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.41	30.47	29.81	30.08	465,377	-0.33(-1.08%)
Dec 29, 2005	30.41	30.53	30.30	30.41	321,202	-0.06(-0.19%)
Dec 28, 2005	30.30	30.64	30.20	30.46	312,387	+0.23(+0.77%)
Dec 27, 2005	30.63	30.68	30.09	30.23	427,870	-0.30(-0.97%)
Dec 23, 2005	30.24	30.59	30.23	30.53	332,016	+0.22(+0.72%)
Dec 22, 2005	30.40	30.48	30.15	30.31	276,313	+0.06(+0.19%)
Dec 21, 2005	30.16	30.34	30.01	30.26	537,200	+0.21(+0.70%)
Dec 20, 2005	30.33	30.63	29.97	30.05	644,492	-0.39(-1.29%)
Dec 19, 2005	30.79	30.84	30.37	30.44	453,269	-0.37(-1.20%)
Dec 16, 2005	30.22	30.83	30.22	30.81	694,065	+0.67(+2.22%)
Dec 15, 2005	30.66	30.66	30.11	30.14	1,034,721	-0.43(-1.42%)
Dec 14, 2005	30.79	30.96	30.50	30.58	1,128,450	-0.19(-0.63%)
Dec 13, 2005	30.29	30.95	30.17	30.77	685,735	+0.43(+1.40%)
Dec 12, 2005	30.16	30.35	30.10	30.34	571,753	+0.23(+0.77%)
Dec 09, 2005	30.11	30.14	29.77	30.11	614,394	+0.12(+0.40%)
Dec 08, 2005	29.92	30.10	29.59	29.99	897,145	-0.10(-0.32%)
Dec 07, 2005	30.12	30.37	29.92	30.09	626,840	-0.08(-0.27%)
Dec 06, 2005	29.84	30.28	29.81	30.17	896,231	+0.40(+1.35%)
Dec 05, 2005	29.84	29.91	29.60	29.76	793,917	-0.04(-0.13%)
Dec 02, 2005	29.91	29.93	29.51	29.80	694,156	-0.07(-0.24%)
Dec 01, 2005	29.78	30.50	29.56	29.88	1,387,773	+0.35(+1.17%)
Nov 30, 2005	29.41	29.97	29.22	29.53	1,352,871	+0.25(+0.85%)
Nov 29, 2005	29.35	29.48	29.13	29.28	644,365	+0.02(+0.08%)
Nov 28, 2005	28.97	29.54	28.87	29.26	1,320,011	+0.71(+2.48%)
Nov 25, 2005	28.56	28.64	28.38	28.55	143,713	-0.14(-0.48%)
Nov 23, 2005	27.80	28.78	27.72	28.69	785,647	+0.77(+2.77%)
Nov 22, 2005	28.31	28.36	27.84	27.91	895,919	-0.43(-1.50%)
Nov 21, 2005	27.99	28.36	27.63	28.34	439,583	+0.36(+1.29%)
Nov 18, 2005	27.75	28.36	27.71	27.98	938,030	+0.23(+0.81%)
Nov 17, 2005	27.70	27.93	27.55	27.75	472,787	+0.15(+0.55%)
Nov 16, 2005	27.54	27.71	27.09	27.60	499,532	+0.13(+0.47%)
Nov 15, 2005	27.73	27.91	26.99	27.47	894,910	-0.31(-1.10%)
Nov 14, 2005	27.71	28.09	27.70	27.78	812,796	-0.56(-1.99%)
Nov 11, 2005	28.45	28.57	28.14	28.34	480,915	-0.15(-0.54%)
Nov 10, 2005	28.61	28.73	28.16	28.49	689,358	-0.13(-0.45%)
Nov 09, 2005	28.37	28.78	28.36	28.62	659,510	+0.27(+0.96%)
Nov 08, 2005	28.12	28.51	28.10	28.35	1,637,278	-0.73(-2.52%)
Nov 07, 2005	28.96	29.59	28.80	29.08	1,580,115	+0.12(+0.42%)
Nov 04, 2005	28.57	28.96	28.50	28.96	569,781	+0.32(+1.12%)
Nov 03, 2005	28.32	28.92	28.31	28.64	870,906	+0.39(+1.40%)
Nov 02, 2005	27.66	28.45	27.63	28.24	1,130,636	+0.55(+1.97%)
Nov 01, 2005	27.53	27.95	27.25	27.70	829,594	+0.09(+0.32%)
Oct 31, 2005	27.17	27.99	27.07	27.61	1,339,694	+0.45(+1.66%)
Oct 28, 2005	26.47	27.33	26.43	27.16	768,678	+0.81(+3.08%)
Oct 27, 2005	26.90	27.01	26.31	26.35	739,534	-0.64(-2.36%)
Oct 26, 2005	27.62	27.67	26.88	26.98	1,212,636	-0.86(-3.09%)
Oct 25, 2005	27.75	28.37	27.46	27.84	1,011,660	-0.07(-0.26%)
Oct 24, 2005	27.75	28.52	27.64	27.91	1,073,530	+0.33(+1.20%)
Oct 21, 2005	27.51	27.98	27.06	27.58	2,570,158	-0.05(-0.17%)
Oct 20, 2005	27.79	28.29	27.53	27.63	1,826,272	-0.43(-1.52%)
Oct 19, 2005	26.85	28.36	26.59	28.06	6,691,473	+3.13(+12.55%)
Oct 18, 2005	25.61	25.62	24.83	24.93	930,718	-0.60(-2.36%)
Oct 17, 2005	25.73	25.95	25.27	25.53	823,486	-0.23(-0.87%)
Oct 14, 2005	25.23	25.81	24.99	25.76	1,123,143	+0.60(+2.40%)
Oct 13, 2005	25.34	25.44	24.86	25.16	1,536,538	+0.35(+1.43%)
Oct 12, 2005	25.02	25.36	24.66	24.80	1,073,226	-0.18(-0.71%)
Oct 11, 2005	25.73	25.73	24.83	24.98	1,637,784	-0.68(-2.66%)
Oct 10, 2005	25.76	25.87	25.44	25.66	625,649	+0.02(+0.09%)
Oct 07, 2005	25.86	26.10	25.35	25.64	1,031,300	-0.10(-0.37%)
Oct 06, 2005	25.28	26.16	25.19	25.73	1,507,864	+0.47(+1.88%)
Oct 05, 2005	25.06	25.43	24.95	25.26	1,992,475	+0.35(+1.39%)
Oct 04, 2005	24.95	25.35	24.69	24.91	690,172	-0.14(-0.55%)
Oct 03, 2005	25.20	25.31	24.90	25.05	816,215	-0.08(-0.32%)
Sep 30, 2005	24.64	25.26	24.63	25.13	1,059,834	+0.35(+1.43%)
Sep 29, 2005	25.00	25.10	24.58	24.78	1,436,630	-0.28(-1.12%)
Sep 28, 2005	25.05	25.39	25.03	25.06	789,291	-0.21(-0.83%)
Sep 27, 2005	25.64	25.82	25.26	25.27	730,365	-0.46(-1.78%)
Sep 26, 2005	25.82	26.18	25.48	25.73	988,831	+0.15(+0.60%)
Sep 23, 2005	25.57	26.34	25.11	25.57	2,450,842	+0.64(+2.55%)
Sep 22, 2005	24.94	25.10	23.59	24.94	2,711,172	+0.97(+4.03%)
Sep 21, 2005	24.69	24.70	23.56	23.97	4,172,980	-0.80(-3.25%)
Sep 20, 2005	25.48	25.81	24.51	24.78	2,468,620	-0.64(-2.50%)
Sep 19, 2005	26.24	26.24	25.22	25.41	785,417	-0.78(-2.98%)
Sep 16, 2005	25.72	26.24	25.72	26.19	1,110,365	+0.47(+1.85%)
Sep 15, 2005	25.53	25.74	25.28	25.72	684,660	+0.23(+0.88%)
Sep 14, 2005	26.39	26.39	25.48	25.49	1,466,470	-0.79(-3.00%)
Sep 13, 2005	26.09	26.53	25.93	26.28	1,022,657	+0.11(+0.43%)
Sep 12, 2005	25.96	26.31	25.82	26.17	646,377	+0.13(+0.49%)
Sep 09, 2005	25.48	26.13	25.45	26.04	872,905	+0.66(+2.60%)
Sep 08, 2005	25.86	25.86	25.32	25.38	529,457	-0.59(-2.26%)
Sep 07, 2005	25.87	26.14	25.69	25.97	910,263	+0.15(+0.59%)
Sep 06, 2005	24.99	26.01	24.88	25.81	1,918,134	+0.93(+3.75%)
Sep 02, 2005	24.51	24.97	24.48	24.88	1,275,620	+0.39(+1.61%)
Sep 01, 2005	25.21	25.25	24.36	24.49	1,254,816	-0.98(-3.85%)
Aug 31, 2005	25.14	25.53	24.94	25.47	1,011,440	+0.35(+1.38%)
Aug 30, 2005	25.94	26.02	25.09	25.12	1,147,358	-0.95(-3.64%)
Aug 29, 2005	25.81	26.10	25.81	26.07	630,946	+0.05(+0.19%)
Aug 26, 2005	26.30	26.35	25.78	26.02	1,028,206	-0.21(-0.80%)
Aug 25, 2005	26.44	26.65	25.89	26.23	1,229,212	-0.21(-0.79%)
Aug 24, 2005	26.95	27.16	26.36	26.44	852,549	-0.83(-3.04%)
Aug 23, 2005	26.92	27.34	26.92	27.27	648,978	+0.21(+0.77%)
Aug 22, 2005	27.15	27.36	26.88	27.06	416,358	-0.02(-0.06%)
Aug 19, 2005	27.43	27.47	26.97	27.08	435,761	-0.21(-0.77%)
Aug 18, 2005	27.35	27.46	26.95	27.29	487,317	-0.08(-0.29%)
Aug 17, 2005	26.79	27.60	26.76	27.37	914,911	+0.54(+2.01%)
Aug 16, 2005	27.75	27.75	26.79	26.83	772,469	-0.88(-3.16%)
Aug 15, 2005	27.28	27.88	27.28	27.71	547,385	+0.31(+1.15%)
Aug 12, 2005	28.10	28.11	27.15	27.39	823,012	-0.76(-2.71%)
Aug 11, 2005	27.42	28.16	27.42	28.16	587,033	+0.71(+2.58%)
Aug 10, 2005	27.75	27.94	27.42	27.45	780,470	-0.34(-1.22%)
Aug 09, 2005	27.62	27.85	27.54	27.79	484,420	+0.25(+0.91%)
Aug 08, 2005	27.63	27.75	27.40	27.54	429,188	-0.01(-0.03%)
Aug 05, 2005	28.09	28.09	27.38	27.54	657,834	-0.53(-1.89%)
Aug 04, 2005	28.16	28.26	27.91	28.08	461,989	-0.15(-0.54%)
Aug 03, 2005	28.96	28.96	28.08	28.23	992,399	-0.65(-2.26%)
Aug 02, 2005	28.74	28.93	28.64	28.88	442,631	+0.25(+0.87%)
Aug 01, 2005	28.88	28.96	28.53	28.63	767,417	-0.13(-0.45%)
Jul 29, 2005	28.82	29.08	28.67	28.76	833,645	-0.10(-0.33%)
Jul 28, 2005	28.90	29.16	28.71	28.86	702,498	+0.12(+0.42%)
Jul 27, 2005	28.56	28.91	28.28	28.73	1,194,925	-0.82(-2.78%)
Jul 26, 2005	28.88	29.56	28.86	29.56	625,866	+0.25(+0.85%)
Jul 25, 2005	28.82	29.41	28.72	29.31	641,553	+0.42(+1.45%)
Jul 22, 2005	28.62	29.08	28.45	28.89	601,571	+0.23(+0.81%)
Jul 21, 2005	28.67	28.86	28.39	28.65	770,033	+0.02(+0.06%)
Jul 20, 2005	28.21	28.95	28.02	28.64	1,419,569	-0.31(-1.06%)
Jul 19, 2005	29.01	29.15	28.69	28.94	852,929	-0.06(-0.22%)
Jul 18, 2005	29.05	29.16	28.89	29.01	838,112	-0.03(-0.11%)
Jul 15, 2005	28.47	29.11	28.31	29.04	722,348	+0.68(+2.38%)
Jul 14, 2005	28.24	28.46	28.11	28.36	1,217,966	+0.18(+0.66%)
Jul 13, 2005	28.08	28.25	27.79	28.18	857,228	+0.26(+0.92%)
Jul 12, 2005	27.42	27.95	27.42	27.92	704,173	+0.56(+2.03%)
Jul 11, 2005	27.19	27.62	27.19	27.37	313,565	+0.18(+0.65%)
Jul 08, 2005	27.01	27.27	26.89	27.19	366,109	+0.20(+0.75%)
Jul 07, 2005	26.84	27.05	26.66	26.99	444,007	-0.13(-0.47%)
Jul 06, 2005	27.58	27.66	26.88	27.12	623,283	-0.64(-2.29%)
Jul 05, 2005	27.77	27.95	27.64	27.75	467,028	-0.07(-0.26%)
Jul 01, 2005	28.03	28.12	27.48	27.83	436,945	-0.11(-0.40%)
Jun 30, 2005	27.71	28.13	27.70	27.94	1,026,440	+0.63(+2.30%)
Jun 29, 2005	27.22	27.42	27.12	27.31	620,565	+0.13(+0.47%)
Jun 28, 2005	26.95	27.21	26.76	27.18	350,029	+0.25(+0.93%)
Jun 27, 2005	26.82	27.11	26.70	26.93	491,083	+0.10(+0.39%)
Jun 24, 2005	27.40	27.53	26.76	26.83	814,184	-0.57(-2.08%)
Jun 23, 2005	27.35	27.46	27.15	27.40	966,878	+0.09(+0.32%)
Jun 22, 2005	27.11	27.43	27.03	27.31	799,341	+0.17(+0.62%)
Jun 21, 2005	27.21	27.46	27.05	27.14	431,491	-0.16(-0.59%)
Jun 20, 2005	27.25	27.55	26.98	27.30	762,835	-0.04(-0.15%)
Jun 17, 2005	27.91	27.91	27.17	27.34	1,622,136	-0.87(-3.08%)
Jun 16, 2005	28.13	28.23	27.83	28.21	647,019	+0.13(+0.46%)
Jun 15, 2005	28.48	28.48	27.87	28.08	413,514	-0.21(-0.74%)
Jun 14, 2005	28.48	28.64	28.05	28.29	645,119	-0.16(-0.57%)
Jun 13, 2005	28.39	28.45	28.03	28.45	451,602	+0.14(+0.51%)
Jun 10, 2005	27.85	28.43	27.79	28.31	494,969	+0.33(+1.18%)
Jun 09, 2005	27.54	27.98	27.49	27.98	425,496	+0.55(+1.99%)
Jun 08, 2005	27.72	27.87	27.43	27.43	525,815	-0.14(-0.53%)
Jun 07, 2005	27.85	28.05	27.53	27.58	565,135	-0.27(-0.98%)
Jun 06, 2005	27.74	27.97	27.64	27.85	765,901	-0.02(-0.06%)
Jun 03, 2005	28.10	28.20	27.75	27.87	594,501	-0.27(-0.94%)
Jun 02, 2005	28.20	28.36	28.01	28.13	759,300	-0.17(-0.60%)
Jun 01, 2005	28.33	28.74	28.13	28.30	729,421	-0.10(-0.37%)
May 31, 2005	28.22	28.50	28.05	28.41	602,134	+0.22(+0.77%)
May 27, 2005	28.03	28.20	27.84	28.19	914,722	+0.25(+0.89%)
May 26, 2005	27.79	28.04	27.79	27.94	609,635	+0.10(+0.38%)
May 25, 2005	27.71	27.87	27.55	27.83	876,016	+0.03(+0.12%)
May 24, 2005	27.98	27.99	27.63	27.80	994,843	-0.12(-0.43%)
May 23, 2005	27.35	28.17	27.35	27.92	890,796	+0.50(+1.82%)
May 20, 2005	27.44	27.54	27.19	27.42	696,374	-0.13(-0.47%)
May 19, 2005	27.27	27.71	27.27	27.55	1,409,567	+0.81(+3.04%)
May 18, 2005	25.89	26.92	25.41	26.74	1,064,331	+1.01(+3.91%)
May 17, 2005	25.86	25.94	25.43	25.73	680,154	-0.04(-0.16%)
May 16, 2005	25.74	26.07	25.65	25.77	506,794	+0.02(+0.06%)
May 13, 2005	25.90	26.16	25.55	25.76	666,942	-0.06(-0.22%)
May 12, 2005	26.18	26.39	25.69	25.81	368,012	-0.31(-1.17%)
May 11, 2005	25.81	26.25	25.65	26.12	646,372	+0.25(+0.96%)
May 10, 2005	25.34	25.92	25.28	25.87	683,648	+0.30(+1.16%)
May 09, 2005	25.69	25.73	25.38	25.57	598,947	-0.06(-0.22%)
May 06, 2005	25.90	25.94	25.49	25.63	454,246	-0.11(-0.44%)
May 05, 2005	26.05	26.26	25.57	25.74	852,691	-0.34(-1.30%)
May 04, 2005	25.74	26.23	25.54	26.08	918,712	+0.39(+1.50%)
May 03, 2005	25.78	25.95	25.55	25.69	616,331	-0.02(-0.09%)
May 02, 2005	25.55	25.93	25.53	25.72	1,317,161	+1.03(+4.17%)
Apr 29, 2005	25.65	25.77	24.25	24.69	2,376,903	-0.82(-3.22%)
Apr 28, 2005	25.74	25.93	25.44	25.51	751,229	-0.46(-1.77%)
Apr 27, 2005	25.77	26.79	25.26	25.97	806,015	+0.16(+0.62%)
Apr 26, 2005	25.57	26.23	25.38	25.81	984,306	+0.12(+0.47%)
Apr 25, 2005	25.47	25.72	25.32	25.69	1,426,647	+0.16(+0.63%)
Apr 22, 2005	25.90	26.07	25.28	25.53	1,678,554	-0.51(-1.95%)
Apr 21, 2005	26.27	26.54	25.94	26.03	1,307,080	-0.07(-0.28%)
Apr 20, 2005	26.85	26.85	25.90	26.10	2,046,612	-1.08(-3.97%)
Apr 19, 2005	26.96	27.18	26.81	27.18	731,127	+0.27(+1.02%)
Apr 18, 2005	26.80	27.05	26.64	26.91	1,060,804	+0.04(+0.15%)
Apr 15, 2005	27.05	27.32	26.77	26.87	979,937	-0.30(-1.10%)
Apr 14, 2005	27.31	27.35	26.99	27.17	536,902	-0.03(-0.12%)
Apr 13, 2005	27.37	27.62	27.11	27.20	536,384	-0.11(-0.41%)
Apr 12, 2005	27.38	27.39	26.83	27.31	1,162,952	-0.03(-0.12%)
Apr 11, 2005	27.46	27.64	27.19	27.34	740,911	-0.16(-0.59%)
Apr 08, 2005	27.95	27.95	27.41	27.50	548,058	-0.34(-1.21%)
Apr 07, 2005	28.08	28.08	27.73	27.84	1,173,795	-0.19(-0.66%)
Apr 06, 2005	28.20	28.28	28.01	28.03	1,071,948	-0.09(-0.31%)
Apr 05, 2005	28.04	28.38	27.98	28.12	1,191,197	+0.14(+0.52%)
Apr 04, 2005	28.11	28.32	27.55	27.97	1,373,673	-0.16(-0.57%)
Apr 01, 2005	28.72	28.80	27.95	28.13	679,174	-0.39(-1.35%)
Mar 31, 2005	29.27	29.27	28.41	28.52	1,069,472	-0.64(-2.21%)
Mar 30, 2005	29.23	29.61	28.80	29.16	964,377	-0.24(-0.82%)
Mar 29, 2005	29.11	30.05	28.96	29.40	1,831,866	+0.43(+1.50%)
Mar 28, 2005	28.49	29.15	28.40	28.97	1,206,920	+0.66(+2.33%)
Mar 24, 2005	27.55	28.68	27.55	28.31	1,232,099	+0.78(+2.83%)
Mar 23, 2005	27.45	27.63	26.97	27.53	1,317,129	-0.06(-0.23%)
Mar 22, 2005	27.34	27.80	27.34	27.59	427,591	+0.20(+0.73%)
Mar 21, 2005	27.43	27.44	27.30	27.39	461,186	+0.03(+0.12%)
Mar 18, 2005	27.23	27.46	26.97	27.36	521,645	+0.31(+1.13%)
Mar 17, 2005	27.20	27.26	26.95	27.05	370,237	-0.17(-0.62%)
Mar 16, 2005	27.09	27.40	27.09	27.22	428,675	-0.01(-0.03%)
Mar 15, 2005	27.54	27.61	27.10	27.23	732,932	-0.31(-1.11%)
Mar 14, 2005	27.55	27.91	27.38	27.54	561,784	-0.02(-0.06%)
Mar 11, 2005	27.51	27.87	27.41	27.55	414,266	-0.07(-0.26%)
Mar 10, 2005	27.81	27.81	27.31	27.62	527,266	-0.15(-0.55%)
Mar 09, 2005	28.04	28.05	27.62	27.78	757,299	-0.35(-1.23%)
Mar 08, 2005	27.98	28.16	27.71	28.12	1,648,030	+0.13(+0.46%)
Mar 07, 2005	27.46	28.01	27.22	27.99	848,403	+0.61(+2.23%)
Mar 04, 2005	26.65	27.66	26.35	27.38	2,232,958	-0.18(-0.67%)
Mar 03, 2005	27.69	27.87	27.16	27.57	682,367	-0.15(-0.55%)
Mar 02, 2005	27.49	27.86	27.36	27.72	467,353	+0.02(+0.09%)
Mar 01, 2005	27.37	27.83	27.37	27.70	559,221	+0.32(+1.18%)
Feb 28, 2005	27.20	27.46	27.14	27.38	512,798	+0.02(+0.09%)
Feb 25, 2005	26.74	27.40	26.70	27.35	618,861	+0.53(+1.98%)
Feb 24, 2005	26.39	27.03	26.31	26.82	589,512	+0.48(+1.83%)
Feb 23, 2005	26.35	26.87	26.32	26.34	531,085	-0.06(-0.21%)
Feb 22, 2005	26.76	26.89	26.25	26.39	880,637	-0.37(-1.38%)
Feb 18, 2005	27.03	27.29	26.75	26.76	376,298	-0.14(-0.54%)
Feb 17, 2005	27.35	27.35	26.87	26.91	449,544	-0.55(-1.99%)
Feb 16, 2005	27.61	27.87	27.37	27.46	479,848	-0.30(-1.07%)
Feb 15, 2005	27.26	27.83	27.17	27.75	876,891	+0.49(+1.80%)
Feb 14, 2005	27.43	27.71	27.11	27.26	429,780	-0.17(-0.62%)
Feb 11, 2005	27.27	27.71	27.01	27.43	881,795	+0.06(+0.24%)
Feb 10, 2005	27.50	27.50	26.75	27.37	1,389,660	+0.02(+0.06%)
Feb 09, 2005	26.55	27.53	26.55	27.35	2,929,091	+1.51(+5.85%)
Feb 08, 2005	25.58	25.91	25.48	25.84	1,006,565	+0.20(+0.78%)
Feb 07, 2005	25.86	25.98	25.61	25.64	1,070,654	-0.10(-0.41%)
Feb 04, 2005	25.94	26.12	25.73	25.74	758,179	-0.19(-0.71%)
Feb 03, 2005	26.00	26.32	25.81	25.93	962,966	-0.02(-0.09%)
Feb 02, 2005	26.31	26.33	25.85	25.95	1,202,097	-0.28(-1.07%)
Feb 01, 2005	25.96	26.52	25.96	26.23	810,944	+0.19(+0.74%)
Jan 31, 2005	26.11	26.34	25.94	26.04	1,045,533	+0.10(+0.40%)
Jan 28, 2005	25.98	26.10	25.63	25.94	897,061	+0.08(+0.31%)
Jan 27, 2005	25.77	26.09	25.44	25.86	1,329,936	+0.61(+2.42%)
Jan 26, 2005	24.72	25.34	24.55	25.24	947,011	+0.74(+3.02%)
Jan 25, 2005	24.46	24.66	24.41	24.50	844,956	+0.25(+1.03%)
Jan 24, 2005	24.09	24.44	24.06	24.25	624,616	+0.10(+0.43%)
Jan 21, 2005	24.09	24.40	24.09	24.15	678,273	+0.08(+0.33%)
Jan 20, 2005	24.66	24.76	24.04	24.07	1,630,590	-0.74(-2.98%)
Jan 19, 2005	25.05	25.11	24.70	24.81	642,177	-0.30(-1.19%)
Jan 18, 2005	25.05	25.20	24.89	25.11	702,697	+0.10(+0.42%)
Jan 14, 2005	24.86	25.02	24.77	25.00	366,846	+0.14(+0.58%)
Jan 13, 2005	25.14	25.28	24.80	24.86	714,469	-0.37(-1.47%)
Jan 12, 2005	25.44	25.44	24.98	25.23	935,923	-0.09(-0.35%)
Jan 11, 2005	24.99	25.50	24.89	25.32	909,747	+0.29(+1.16%)
Jan 10, 2005	24.99	25.29	24.74	25.03	367,453	-0.02(-0.10%)
Jan 07, 2005	25.24	25.24	24.78	25.05	961,535	-0.03(-0.13%)
Jan 06, 2005	24.74	25.16	24.62	25.08	939,559	-0.01(-0.03%)
Jan 05, 2005	25.67	25.70	24.85	25.09	735,336	-0.45(-1.76%)
Jan 04, 2005	26.03	26.03	25.37	25.54	759,741	-0.46(-1.76%)

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.

Cheesecake Fact (NQ: CAKE )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Cheesecake Fact (NQ: CAKE )

Historical Prices

Sections

Services