Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	62.57	62.58	61.80	61.81	2,687,102	-1.54(-2.43%)
Jan 30, 2006	63.89	64.20	63.31	63.35	1,530,944	-0.44(-0.68%)
Jan 27, 2006	63.89	64.04	63.12	63.78	3,275,824	-0.56(-0.88%)
Jan 26, 2006	63.44	64.59	63.44	64.35	2,791,941	+1.62(+2.58%)
Jan 25, 2006	64.15	64.15	62.09	62.73	3,562,269	-0.84(-1.32%)
Jan 24, 2006	64.94	64.94	63.57	63.57	1,766,167	-0.72(-1.12%)
Jan 23, 2006	64.26	64.81	64.26	64.29	916,677	+0.13(+0.20%)
Jan 20, 2006	65.13	65.48	64.11	64.17	1,717,739	-1.47(-2.23%)
Jan 19, 2006	65.43	66.22	65.37	65.63	1,898,014	+0.32(+0.49%)
Jan 18, 2006	65.15	65.73	64.84	65.31	2,044,097	+0.07(+0.10%)
Jan 17, 2006	65.43	65.80	65.05	65.24	1,445,396	-0.67(-1.01%)
Jan 13, 2006	66.27	66.48	65.84	65.91	1,656,006	-0.36(-0.54%)
Jan 12, 2006	66.67	66.73	66.20	66.27	2,310,585	-0.26(-0.38%)
Jan 11, 2006	66.32	66.56	66.04	66.53	1,276,962	+0.46(+0.69%)
Jan 10, 2006	66.60	66.60	65.56	66.07	1,494,357	-0.53(-0.80%)
Jan 09, 2006	66.12	66.86	66.12	66.60	966,968	-0.17(-0.25%)
Jan 06, 2006	66.47	66.89	66.40	66.77	1,923,692	+0.69(+1.05%)
Jan 05, 2006	67.26	67.26	65.74	66.08	1,176,779	-0.55(-0.82%)
Jan 04, 2006	66.30	66.99	66.22	66.62	1,621,813	+0.44(+0.66%)
Jan 03, 2006	64.89	66.19	64.50	66.19	1,629,264	+1.63(+2.53%)
Dec 30, 2005	64.64	64.79	64.29	64.56	560,250	-0.39(-0.60%)
Dec 29, 2005	64.60	65.48	64.60	64.95	1,013,001	+0.50(+0.77%)
Dec 28, 2005	64.56	64.85	64.37	64.45	987,324	+0.35(+0.55%)
Dec 27, 2005	64.93	65.28	63.91	64.10	1,151,102	-0.75(-1.16%)
Dec 23, 2005	63.96	65.09	63.96	64.85	721,900	+0.25(+0.38%)
Dec 22, 2005	64.62	64.70	64.25	64.60	1,334,969	+0.13(+0.20%)
Dec 21, 2005	64.94	65.02	64.15	64.47	1,626,071	+0.01(+0.01%)
Dec 20, 2005	64.35	64.66	64.26	64.47	1,339,626	+0.15(+0.23%)
Dec 19, 2005	65.35	65.35	64.23	64.32	933,707	-0.71(-1.10%)
Dec 16, 2005	65.67	65.71	64.78	65.03	1,764,437	-0.73(-1.11%)
Dec 15, 2005	65.84	65.94	65.31	65.76	2,085,341	+0.07(+0.10%)
Dec 14, 2005	65.39	65.84	65.38	65.69	1,751,399	+0.45(+0.69%)
Dec 13, 2005	64.63	65.60	64.63	65.24	1,624,075	+0.41(+0.64%)
Dec 12, 2005	64.53	65.00	64.47	64.83	1,729,713	+0.05(+0.08%)
Dec 09, 2005	64.63	65.29	64.55	64.78	1,141,921	+0.44(+0.69%)
Dec 08, 2005	64.56	64.72	64.12	64.33	1,195,805	-0.15(-0.23%)
Dec 07, 2005	65.10	65.17	64.25	64.48	1,121,300	-0.62(-0.95%)
Dec 06, 2005	66.04	66.30	64.95	65.10	982,268	-0.70(-1.06%)
Dec 05, 2005	66.17	66.17	65.34	65.80	1,349,072	-0.37(-0.56%)
Dec 02, 2005	66.89	66.89	65.96	66.17	1,541,188	-0.73(-1.09%)
Dec 01, 2005	66.20	67.24	65.46	66.89	1,842,534	+1.23(+1.87%)
Nov 30, 2005	66.80	66.87	65.67	65.67	1,802,621	-1.20(-1.80%)
Nov 29, 2005	66.14	67.26	66.14	66.87	1,913,979	+0.76(+1.15%)
Nov 28, 2005	66.11	66.40	65.96	66.11	1,328,583	+0.01(+0.01%)
Nov 25, 2005	66.89	66.89	66.05	66.11	510,492	-0.47(-0.70%)
Nov 23, 2005	65.99	67.06	65.98	66.57	789,087	+0.77(+1.17%)
Nov 22, 2005	65.81	65.82	65.23	65.81	1,187,290	-0.06(-0.09%)
Nov 21, 2005	66.41	66.58	65.65	65.87	1,150,569	-0.28(-0.42%)
Nov 18, 2005	66.17	66.30	65.45	66.14	1,529,880	+0.70(+1.07%)
Nov 17, 2005	64.61	65.44	64.44	65.44	1,362,376	+0.83(+1.28%)
Nov 16, 2005	64.29	64.62	63.89	64.62	1,033,091	+0.62(+0.96%)
Nov 15, 2005	64.86	65.07	63.79	64.00	1,328,583	-0.81(-1.25%)
Nov 14, 2005	65.11	65.23	64.69	64.81	1,286,009	-0.17(-0.27%)
Nov 11, 2005	65.01	65.04	64.37	64.99	1,040,408	+0.05(+0.08%)
Nov 10, 2005	63.76	65.24	63.45	64.93	1,841,736	+1.23(+1.94%)
Nov 09, 2005	63.70	64.07	63.37	63.70	1,688,336	+0.16(+0.25%)
Nov 08, 2005	63.50	63.89	62.99	63.54	1,581,235	-0.08(-0.13%)
Nov 07, 2005	63.16	63.76	62.71	63.63	2,646,124	+0.47(+0.75%)
Nov 04, 2005	62.16	64.00	62.11	63.15	4,460,587	+2.34(+3.84%)
Nov 03, 2005	61.12	61.26	60.42	60.81	2,349,701	-0.26(-0.43%)
Nov 02, 2005	60.02	61.24	59.96	61.08	2,183,927	+1.05(+1.75%)
Nov 01, 2005	59.90	60.51	59.72	60.02	2,081,882	+0.08(+0.14%)
Oct 31, 2005	58.95	60.24	58.81	59.94	1,947,374	+1.07(+1.81%)
Oct 28, 2005	58.00	58.97	57.78	58.88	1,931,009	+0.87(+1.50%)
Oct 27, 2005	57.65	58.25	57.49	58.00	1,524,957	+0.40(+0.69%)
Oct 26, 2005	57.03	58.45	57.03	57.60	2,518,534	+0.58(+1.01%)
Oct 25, 2005	57.29	57.40	56.62	57.03	1,274,168	-0.26(-0.45%)
Oct 24, 2005	56.52	57.41	56.33	57.28	1,167,599	+1.02(+1.82%)
Oct 21, 2005	56.14	56.52	55.66	56.26	1,550,901	+0.65(+1.16%)
Oct 20, 2005	56.63	56.76	55.32	55.61	1,286,940	-1.01(-1.79%)
Oct 19, 2005	54.91	56.64	54.55	56.63	1,756,987	+1.20(+2.16%)
Oct 18, 2005	56.07	56.15	55.40	55.43	1,519,236	-0.66(-1.18%)
Oct 17, 2005	55.94	56.55	55.63	56.09	1,639,375	+0.05(+0.08%)
Oct 14, 2005	55.92	56.39	55.77	56.05	1,524,824	+0.14(+0.24%)
Oct 13, 2005	56.00	56.52	55.78	55.91	2,491,393	-0.59(-1.04%)
Oct 12, 2005	56.85	57.66	56.28	56.50	2,172,751	-0.59(-1.04%)
Oct 11, 2005	57.66	58.30	56.94	57.09	2,889,596	+0.00(+0.00%)
Oct 10, 2005	57.88	58.23	57.07	57.09	1,246,894	-0.80(-1.38%)
Oct 07, 2005	57.58	57.99	57.31	57.89	1,439,276	+0.73(+1.28%)
Oct 06, 2005	57.57	57.88	56.96	57.16	1,432,225	-0.04(-0.07%)
Oct 05, 2005	57.84	57.95	57.20	57.20	1,265,254	-0.63(-1.09%)
Oct 04, 2005	58.29	58.50	57.78	57.83	1,142,587	-0.07(-0.12%)
Oct 03, 2005	58.03	58.11	57.40	57.90	2,181,931	-0.11(-0.18%)
Sep 30, 2005	57.52	58.04	57.22	58.00	1,577,110	+0.56(+0.98%)
Sep 29, 2005	56.97	57.73	56.87	57.44	2,608,073	+0.47(+0.82%)
Sep 28, 2005	56.35	57.11	56.31	56.97	2,030,926	+0.95(+1.70%)
Sep 27, 2005	56.09	56.23	55.37	56.02	1,560,746	+0.07(+0.12%)
Sep 26, 2005	56.82	57.27	55.66	55.95	1,427,302	-0.53(-0.94%)
Sep 23, 2005	56.48	56.82	55.30	56.48	1,831,359	+0.97(+1.75%)
Sep 22, 2005	54.97	55.54	54.25	55.52	1,893,091	+0.44(+0.79%)
Sep 21, 2005	56.26	56.26	54.91	55.08	2,325,220	-1.32(-2.33%)
Sep 20, 2005	56.39	57.45	56.36	56.39	1,391,912	-0.69(-1.21%)
Sep 19, 2005	57.33	57.33	56.70	57.09	1,923,692	-0.25(-0.43%)
Sep 16, 2005	56.60	57.36	56.55	57.33	2,572,018	+1.01(+1.79%)
Sep 15, 2005	56.18	56.33	55.98	56.33	1,151,501	+0.65(+1.17%)
Sep 14, 2005	56.58	56.60	55.63	55.67	1,973,184	-0.90(-1.59%)
Sep 13, 2005	57.05	57.12	56.55	56.58	2,240,471	-0.43(-0.75%)
Sep 12, 2005	57.12	57.45	56.82	57.00	1,499,945	-0.35(-0.62%)
Sep 09, 2005	56.67	57.63	56.60	57.36	1,438,345	+0.70(+1.23%)
Sep 08, 2005	57.06	57.06	56.49	56.66	1,311,021	-0.38(-0.67%)
Sep 07, 2005	56.65	57.28	56.54	57.04	1,693,924	+0.32(+0.56%)
Sep 06, 2005	56.00	56.77	55.96	56.73	1,683,147	+0.88(+1.57%)
Sep 02, 2005	55.48	56.09	55.38	55.85	2,698,411	+0.36(+0.65%)
Sep 01, 2005	54.73	55.50	54.51	55.49	2,374,447	+0.58(+1.05%)
Aug 31, 2005	54.76	54.94	53.76	54.91	2,920,462	-0.08(-0.14%)
Aug 30, 2005	54.95	55.17	54.54	54.98	1,892,293	-0.36(-0.65%)
Aug 29, 2005	55.43	55.70	55.02	55.34	4,957,375	-0.81(-1.45%)
Aug 26, 2005	56.86	56.87	55.69	56.15	1,968,129	-0.76(-1.33%)
Aug 25, 2005	57.04	57.19	56.82	56.91	738,929	+0.08(+0.15%)
Aug 24, 2005	57.45	57.52	56.69	56.83	1,144,715	-0.61(-1.06%)
Aug 23, 2005	57.88	57.97	57.40	57.44	835,520	-0.51(-0.88%)
Aug 22, 2005	57.68	58.28	57.54	57.95	887,939	+0.36(+0.63%)
Aug 19, 2005	57.73	57.85	57.40	57.59	725,492	+0.17(+0.30%)
Aug 18, 2005	57.48	57.61	56.95	57.42	1,157,754	-0.06(-0.10%)
Aug 17, 2005	57.70	57.83	57.39	57.48	1,196,204	-0.17(-0.30%)
Aug 16, 2005	58.24	58.24	57.62	57.65	967,899	-0.57(-0.98%)
Aug 15, 2005	58.32	58.47	58.00	58.22	1,193,942	-0.17(-0.30%)
Aug 12, 2005	58.76	58.78	58.03	58.39	877,163	-0.37(-0.63%)
Aug 11, 2005	58.55	58.79	58.34	58.76	791,615	+0.32(+0.55%)
Aug 10, 2005	58.70	59.18	58.21	58.44	1,508,592	+0.05(+0.08%)
Aug 09, 2005	58.14	58.84	57.91	58.39	1,409,474	+0.78(+1.36%)
Aug 08, 2005	57.61	58.05	57.14	57.61	2,026,402	-0.38(-0.65%)
Aug 05, 2005	56.55	59.77	56.55	57.99	3,854,967	-2.46(-4.07%)
Aug 04, 2005	61.56	61.56	60.21	60.45	2,609,005	-1.10(-1.80%)
Aug 03, 2005	60.88	62.01	60.84	61.55	2,917,934	+0.71(+1.16%)
Aug 02, 2005	60.81	61.31	60.53	60.84	2,784,091	+0.37(+0.61%)
Aug 01, 2005	60.69	60.75	60.36	60.48	1,368,230	-0.08(-0.14%)
Jul 29, 2005	60.28	60.79	60.24	60.56	2,758,946	+0.04(+0.06%)
Jul 28, 2005	60.32	60.84	60.32	60.52	1,364,372	+0.23(+0.39%)
Jul 27, 2005	59.45	60.61	59.44	60.29	1,996,866	+0.91(+1.53%)
Jul 26, 2005	59.12	59.52	59.03	59.38	718,707	+0.23(+0.39%)
Jul 25, 2005	59.34	59.82	59.05	59.15	906,965	-0.44(-0.73%)
Jul 22, 2005	59.42	59.58	58.95	59.58	1,238,778	+0.17(+0.28%)
Jul 21, 2005	59.90	60.10	59.35	59.42	1,410,938	-0.38(-0.63%)
Jul 20, 2005	59.42	60.09	59.23	59.79	1,645,495	+0.31(+0.52%)
Jul 19, 2005	58.89	59.60	58.75	59.48	1,489,168	+0.74(+1.25%)
Jul 18, 2005	59.06	59.45	58.73	58.75	2,285,972	-0.19(-0.32%)
Jul 15, 2005	58.42	59.00	58.27	58.94	1,510,721	+0.52(+0.89%)
Jul 14, 2005	58.25	58.78	58.24	58.42	1,880,984	+0.36(+0.62%)
Jul 13, 2005	58.13	58.28	57.83	58.06	2,312,049	-0.04(-0.06%)
Jul 12, 2005	58.12	58.27	57.91	58.09	1,050,387	-0.02(-0.04%)
Jul 11, 2005	57.83	58.56	57.76	58.12	1,679,156	+0.38(+0.66%)
Jul 08, 2005	57.45	57.83	57.01	57.73	1,170,260	+0.09(+0.16%)
Jul 07, 2005	56.79	57.70	56.41	57.64	1,295,854	+0.07(+0.12%)
Jul 06, 2005	57.61	57.68	57.29	57.57	1,260,065	-0.08(-0.14%)
Jul 05, 2005	56.82	57.70	56.64	57.66	1,221,615	+0.84(+1.48%)
Jul 01, 2005	56.52	56.96	56.45	56.82	1,122,630	+0.61(+1.08%)
Jun 30, 2005	57.02	57.29	56.15	56.21	2,486,870	-0.91(-1.59%)
Jun 29, 2005	57.80	58.06	56.77	57.12	2,755,620	-0.50(-0.87%)
Jun 28, 2005	58.07	58.13	57.57	57.62	1,919,966	-0.45(-0.78%)
Jun 27, 2005	57.23	58.27	57.18	58.07	1,678,224	+0.89(+1.55%)
Jun 24, 2005	56.45	57.51	56.33	57.18	1,939,391	+0.86(+1.52%)
Jun 23, 2005	57.46	57.46	56.25	56.33	1,947,108	-1.13(-1.98%)
Jun 22, 2005	57.31	57.51	57.07	57.46	1,374,084	+0.23(+0.39%)
Jun 21, 2005	57.16	57.65	56.98	57.24	1,444,199	-0.23(-0.41%)
Jun 20, 2005	57.12	57.60	56.93	57.47	1,487,837	+0.08(+0.13%)
Jun 17, 2005	57.51	57.76	56.91	57.39	2,658,231	+0.48(+0.85%)
Jun 16, 2005	56.57	57.18	56.45	56.91	1,255,808	+0.45(+0.80%)
Jun 15, 2005	56.61	56.61	55.96	56.46	1,100,279	-0.02(-0.03%)
Jun 14, 2005	55.66	56.51	55.62	56.48	1,124,360	+0.68(+1.21%)
Jun 13, 2005	55.70	56.22	55.49	55.80	823,945	-0.02(-0.04%)
Jun 10, 2005	55.70	55.85	55.32	55.82	1,062,494	+0.05(+0.08%)
Jun 09, 2005	55.55	55.89	55.30	55.78	1,490,365	+0.04(+0.07%)
Jun 08, 2005	56.13	56.26	55.59	55.74	1,519,502	-0.25(-0.44%)
Jun 07, 2005	56.15	56.59	55.98	55.99	1,270,709	-0.08(-0.15%)
Jun 06, 2005	55.81	56.13	55.47	56.07	1,014,332	+0.41(+0.74%)
Jun 03, 2005	56.00	56.04	55.49	55.66	2,132,971	-0.39(-0.70%)
Jun 02, 2005	55.96	56.08	55.54	56.05	1,699,911	+0.14(+0.26%)
Jun 01, 2005	55.70	56.21	55.54	55.91	1,697,516	-0.31(-0.55%)
May 31, 2005	56.54	56.67	56.08	56.21	1,256,340	-0.06(-0.11%)
May 27, 2005	56.47	56.47	55.97	56.27	1,524,957	-0.11(-0.19%)
May 26, 2005	55.53	56.52	55.51	56.38	1,729,846	+0.97(+1.75%)
May 25, 2005	55.24	55.67	54.94	55.41	1,684,344	+0.17(+0.30%)
May 24, 2005	55.03	55.43	54.96	55.24	1,459,100	-0.08(-0.14%)
May 23, 2005	55.03	55.43	54.89	55.32	1,791,711	+0.39(+0.71%)
May 20, 2005	54.24	55.06	54.24	54.93	3,100,737	+0.78(+1.44%)
May 19, 2005	54.70	54.76	53.93	54.15	1,292,395	-0.15(-0.28%)
May 18, 2005	54.90	55.21	54.23	54.30	1,982,098	-0.13(-0.23%)
May 17, 2005	53.74	54.55	53.52	54.43	2,917,668	+0.65(+1.20%)
May 16, 2005	53.82	54.23	53.58	53.78	3,079,450	-0.04(-0.07%)
May 13, 2005	54.39	54.44	53.03	53.82	2,228,630	-0.52(-0.95%)
May 12, 2005	55.34	55.61	54.33	54.34	2,304,199	-0.97(-1.75%)
May 11, 2005	54.76	55.52	54.59	55.30	2,979,002	+0.55(+1.00%)
May 10, 2005	55.47	55.61	54.53	54.76	2,046,891	-1.08(-1.94%)
May 09, 2005	55.46	56.00	55.17	55.84	1,670,907	+0.10(+0.18%)
May 06, 2005	55.66	55.87	55.06	55.74	2,323,092	+0.27(+0.49%)
May 05, 2005	56.67	56.67	54.85	55.47	3,145,041	-1.29(-2.26%)
May 04, 2005	55.40	56.81	55.38	56.76	4,703,659	+1.67(+3.03%)
May 03, 2005	54.76	55.66	54.61	55.09	4,784,018	+0.01(+0.03%)
May 02, 2005	54.53	55.48	54.53	55.07	3,813,058	+0.68(+1.24%)
Apr 29, 2005	52.61	54.61	52.59	54.40	6,185,643	+4.02(+7.98%)
Apr 28, 2005	50.77	50.99	50.37	50.37	1,623,144	-0.59(-1.15%)
Apr 27, 2005	49.68	50.96	49.61	50.96	2,725,818	+1.16(+2.32%)
Apr 26, 2005	50.13	50.47	49.80	49.80	1,270,043	-0.30(-0.60%)
Apr 25, 2005	49.91	50.36	49.80	50.10	1,444,598	+0.20(+0.39%)
Apr 22, 2005	49.89	50.46	49.52	49.91	1,608,642	+0.03(+0.06%)
Apr 21, 2005	49.83	49.92	49.20	49.88	1,321,266	+0.64(+1.30%)
Apr 20, 2005	50.02	50.09	49.12	49.24	1,734,502	-0.86(-1.73%)
Apr 19, 2005	50.25	50.51	49.96	50.10	1,310,489	-0.03(-0.06%)
Apr 18, 2005	50.32	50.77	49.91	50.13	1,586,424	-0.04(-0.07%)
Apr 15, 2005	50.68	51.10	50.17	50.17	1,900,010	-0.50(-0.99%)
Apr 14, 2005	51.30	51.49	50.67	50.67	2,154,657	-0.62(-1.22%)
Apr 13, 2005	52.20	52.35	51.09	51.30	1,193,676	-1.09(-2.08%)
Apr 12, 2005	51.79	52.61	51.73	52.39	2,920,196	+0.85(+1.65%)
Apr 11, 2005	52.01	52.01	51.47	51.54	1,870,740	-0.03(-0.06%)
Apr 08, 2005	52.39	52.50	51.51	51.57	1,172,389	-0.48(-0.92%)
Apr 07, 2005	51.98	52.24	51.86	52.05	894,725	+0.07(+0.13%)
Apr 06, 2005	51.86	52.39	51.64	51.98	1,179,041	+0.32(+0.63%)
Apr 05, 2005	52.01	52.32	51.52	51.66	1,808,475	-0.39(-0.75%)
Apr 04, 2005	50.89	52.43	50.57	52.05	2,544,345	+1.50(+2.97%)
Apr 01, 2005	51.67	51.90	50.22	50.55	2,660,493	-0.98(-1.91%)
Mar 31, 2005	52.20	52.20	51.45	51.53	2,176,610	-0.50(-0.97%)
Mar 30, 2005	52.13	52.20	51.48	52.04	1,624,341	+0.11(+0.20%)
Mar 29, 2005	51.79	52.48	51.73	51.93	2,427,798	+0.14(+0.28%)
Mar 28, 2005	51.19	51.94	51.18	51.79	1,951,897	+0.68(+1.32%)
Mar 24, 2005	50.84	51.68	50.84	51.11	2,434,849	+0.42(+0.83%)
Mar 23, 2005	51.16	51.16	50.66	50.69	2,244,063	-0.47(-0.93%)
Mar 22, 2005	51.98	52.40	51.11	51.16	2,526,650	-0.86(-1.66%)
Mar 21, 2005	52.70	52.77	51.99	52.03	1,449,388	-0.73(-1.38%)
Mar 18, 2005	53.27	53.35	52.18	52.76	3,819,045	-0.35(-0.65%)
Mar 17, 2005	53.25	53.40	52.88	53.10	1,846,659	-0.26(-0.48%)
Mar 16, 2005	53.50	53.66	53.05	53.36	1,711,619	-0.20(-0.37%)
Mar 15, 2005	53.85	54.05	53.49	53.55	1,398,165	-0.17(-0.31%)
Mar 14, 2005	53.37	53.72	52.69	53.72	1,324,592	+0.37(+0.69%)
Mar 11, 2005	53.61	53.90	53.08	53.35	1,291,198	-0.58(-1.07%)
Mar 10, 2005	54.06	54.21	53.67	53.93	919,737	-0.01(-0.01%)
Mar 09, 2005	54.40	54.54	53.80	53.94	1,726,120	-0.47(-0.86%)
Mar 08, 2005	54.58	54.67	54.27	54.40	1,473,602	-0.32(-0.58%)
Mar 07, 2005	54.53	55.30	54.49	54.72	1,631,925	-0.10(-0.18%)
Mar 04, 2005	54.65	55.10	54.58	54.82	1,895,353	+0.26(+0.48%)
Mar 03, 2005	54.57	54.91	54.21	54.55	1,845,728	+0.23(+0.42%)
Mar 02, 2005	54.49	54.85	54.18	54.33	1,250,486	-0.40(-0.73%)
Mar 01, 2005	54.23	54.85	54.16	54.73	1,264,056	+0.65(+1.20%)
Feb 28, 2005	54.72	54.72	53.97	54.08	1,838,676	-0.71(-1.30%)
Feb 25, 2005	53.48	54.89	53.39	54.79	2,235,947	+1.07(+1.99%)
Feb 24, 2005	53.23	53.77	53.21	53.73	1,419,186	+0.28(+0.52%)
Feb 23, 2005	53.18	53.61	53.12	53.45	1,212,036	+0.46(+0.87%)
Feb 22, 2005	52.99	53.35	52.81	52.99	2,243,531	-0.55(-1.02%)
Feb 18, 2005	53.67	53.81	53.29	53.54	1,047,593	-0.03(-0.06%)
Feb 17, 2005	53.85	53.95	52.99	53.57	1,866,349	-0.32(-0.60%)
Feb 16, 2005	54.38	54.42	53.47	53.89	1,512,850	-0.65(-1.19%)
Feb 15, 2005	54.72	55.02	54.45	54.54	1,450,718	-0.29(-0.53%)
Feb 14, 2005	54.83	54.99	54.33	54.83	2,068,710	-0.61(-1.10%)
Feb 11, 2005	53.78	55.67	53.73	55.44	2,712,646	+1.71(+3.19%)
Feb 10, 2005	53.03	53.91	52.99	53.73	2,362,872	+0.81(+1.53%)
Feb 09, 2005	53.39	53.74	52.84	52.91	1,632,058	-0.32(-0.61%)
Feb 08, 2005	53.37	53.47	53.03	53.24	1,406,281	-0.15(-0.28%)
Feb 07, 2005	53.23	53.57	53.11	53.39	1,447,525	-0.11(-0.20%)
Feb 04, 2005	52.10	53.55	52.06	53.49	2,758,281	+1.40(+2.68%)
Feb 03, 2005	51.79	52.19	51.56	52.10	1,750,468	+0.37(+0.71%)
Feb 02, 2005	51.58	51.86	51.37	51.73	2,324,023	+0.03(+0.06%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services