Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	17.25	17.42	17.25	17.37	5,910,735	+0.12(+0.67%)
Mar 30, 2006	17.07	17.35	17.06	17.25	5,474,056	+0.16(+0.92%)
Mar 29, 2006	16.79	17.15	16.79	17.10	5,897,116	+0.32(+1.90%)
Mar 28, 2006	16.95	16.99	16.75	16.78	4,337,825	-0.19(-1.12%)
Mar 27, 2006	17.17	17.18	16.97	16.97	4,366,144	-0.32(-1.85%)
Mar 24, 2006	17.16	17.35	17.14	17.29	3,859,423	+0.08(+0.46%)
Mar 23, 2006	17.18	17.28	16.96	17.21	4,495,203	+0.05(+0.27%)
Mar 22, 2006	17.15	17.20	17.03	17.16	7,102,956	-0.01(-0.05%)
Mar 21, 2006	17.39	17.45	17.12	17.17	5,558,798	-0.28(-1.59%)
Mar 20, 2006	17.50	17.53	17.29	17.45	3,734,256	-0.09(-0.53%)
Mar 17, 2006	17.46	17.64	17.40	17.54	10,926,495	+0.08(+0.48%)
Mar 16, 2006	17.33	17.57	17.33	17.46	7,789,321	+0.10(+0.56%)
Mar 15, 2006	16.96	17.39	16.85	17.36	8,678,677	+0.32(+1.87%)
Mar 14, 2006	17.03	17.09	16.87	17.04	6,630,608	-0.04(-0.24%)
Mar 13, 2006	16.84	17.10	16.84	17.08	7,038,103	+0.25(+1.51%)
Mar 10, 2006	16.75	16.91	16.54	16.83	4,598,968	+0.08(+0.47%)
Mar 09, 2006	17.00	17.02	16.73	16.75	6,328,823	-0.16(-0.96%)
Mar 08, 2006	16.81	17.03	16.75	16.91	5,531,992	+0.10(+0.58%)
Mar 07, 2006	16.66	16.86	16.61	16.81	5,948,566	+0.10(+0.58%)
Mar 06, 2006	16.75	16.81	16.60	16.72	2,921,644	-0.04(-0.22%)
Mar 03, 2006	16.69	16.93	16.67	16.75	3,284,390	-0.05(-0.28%)
Mar 02, 2006	16.91	16.93	16.75	16.80	4,510,335	-0.18(-1.06%)
Mar 01, 2006	16.70	16.98	16.70	16.98	4,126,619	+0.33(+1.97%)
Feb 28, 2006	16.93	16.88	16.63	16.65	5,038,890	-0.27(-1.61%)
Feb 27, 2006	16.58	17.00	16.58	16.93	7,593,032	+0.31(+1.87%)
Feb 24, 2006	16.69	16.78	16.54	16.62	4,536,709	-0.04(-0.22%)
Feb 23, 2006	16.42	16.79	16.41	16.65	10,876,341	+0.26(+1.58%)
Feb 22, 2006	16.26	16.39	16.24	16.39	5,817,995	+0.14(+0.85%)
Feb 21, 2006	16.16	16.36	16.15	16.26	6,961,792	+0.07(+0.43%)
Feb 17, 2006	16.01	16.26	15.97	16.19	6,966,116	+0.10(+0.60%)
Feb 16, 2006	16.14	16.28	16.05	16.09	5,080,828	-0.10(-0.60%)
Feb 15, 2006	15.98	16.24	15.77	16.19	7,419,657	+0.09(+0.55%)
Feb 14, 2006	16.00	16.30	15.89	16.10	7,892,654	+0.16(+1.02%)
Feb 13, 2006	16.28	16.34	15.74	15.94	13,739,834	-0.66(-3.96%)
Feb 10, 2006	16.19	16.59	16.19	16.59	12,067,049	+0.34(+2.11%)
Feb 09, 2006	16.17	16.38	16.17	16.25	9,839,552	+0.27(+1.71%)
Feb 08, 2006	15.75	16.00	15.75	15.98	3,860,072	+0.25(+1.59%)
Feb 07, 2006	15.98	16.04	15.51	15.73	4,642,636	-0.34(-2.13%)
Feb 06, 2006	15.85	16.19	15.79	16.07	3,499,487	+0.19(+1.19%)
Feb 03, 2006	15.80	16.00	15.74	15.88	3,092,640	+0.03(+0.17%)
Feb 02, 2006	15.96	16.10	15.73	15.85	3,356,594	-0.32(-1.97%)
Feb 01, 2006	15.63	16.19	15.63	16.17	6,261,160	+0.49(+3.10%)
Jan 31, 2006	15.84	15.88	15.69	15.69	6,321,906	-0.23(-1.42%)
Jan 30, 2006	15.77	15.95	15.77	15.91	2,833,875	+0.12(+0.76%)
Jan 27, 2006	15.77	15.96	15.76	15.79	4,371,981	+0.01(+0.09%)
Jan 26, 2006	15.85	15.95	15.58	15.78	4,939,880	-0.07(-0.47%)
Jan 25, 2006	15.88	15.90	15.80	15.85	2,989,740	-0.02(-0.15%)
Jan 24, 2006	15.84	15.98	15.80	15.88	3,805,163	+0.03(+0.20%)
Jan 23, 2006	15.82	16.00	15.79	15.84	3,406,747	+0.00(+0.00%)
Jan 20, 2006	16.12	16.19	15.73	15.84	8,035,764	-0.35(-2.14%)
Jan 19, 2006	15.96	16.31	15.95	16.19	6,767,016	+0.25(+1.57%)
Jan 18, 2006	15.61	16.00	15.45	15.94	6,115,672	+0.32(+2.07%)
Jan 17, 2006	15.58	15.62	15.40	15.62	5,407,041	-0.09(-0.59%)
Jan 13, 2006	15.79	15.84	15.54	15.71	6,342,443	-0.12(-0.76%)
Jan 12, 2006	16.07	16.12	15.81	15.83	8,480,658	-0.36(-2.20%)
Jan 11, 2006	16.19	16.23	16.01	16.19	4,445,698	-0.00(-0.03%)
Jan 10, 2006	15.84	16.19	15.77	16.19	4,655,823	+0.21(+1.30%)
Jan 09, 2006	16.03	16.10	15.92	15.98	6,313,475	-0.05(-0.29%)
Jan 06, 2006	15.96	16.09	15.77	16.03	9,504,260	+0.08(+0.52%)
Jan 05, 2006	15.47	15.95	15.47	15.95	7,477,160	+0.41(+2.62%)
Jan 04, 2006	15.52	15.65	15.44	15.54	6,488,146	+0.04(+0.27%)
Jan 03, 2006	15.45	15.53	15.18	15.50	8,206,544	+0.10(+0.63%)
Dec 30, 2005	15.39	15.48	15.31	15.40	5,017,272	-0.08(-0.54%)
Dec 29, 2005	15.73	15.74	15.48	15.48	4,691,924	-0.20(-1.27%)
Dec 28, 2005	15.82	15.84	15.54	15.68	6,036,118	-0.04(-0.24%)
Dec 27, 2005	16.10	16.12	15.70	15.72	4,625,125	-0.43(-2.64%)
Dec 23, 2005	16.19	16.26	16.10	16.14	2,762,321	-0.08(-0.49%)
Dec 22, 2005	16.12	16.25	16.10	16.22	6,460,908	+0.10(+0.60%)
Dec 21, 2005	16.19	16.36	16.12	16.13	9,104,115	+0.02(+0.11%)
Dec 20, 2005	16.19	16.21	15.96	16.11	6,360,169	-0.11(-0.66%)
Dec 19, 2005	16.33	16.42	16.18	16.21	7,298,381	-0.12(-0.71%)
Dec 16, 2005	16.29	16.39	16.32	16.33	7,074,853	+0.04(+0.26%)
Dec 15, 2005	16.44	16.46	16.27	16.29	5,695,638	-0.15(-0.90%)
Dec 14, 2005	16.63	16.65	16.38	16.44	31,229,704	-0.21(-1.25%)
Dec 13, 2005	16.48	16.65	16.47	16.64	27,047,744	+0.15(+0.93%)
Dec 12, 2005	16.32	16.58	16.30	16.49	18,686,632	+0.18(+1.08%)
Dec 09, 2005	16.05	16.36	16.03	16.32	19,437,202	+0.32(+2.00%)
Dec 08, 2005	15.98	16.06	15.80	16.00	12,259,231	+0.05(+0.29%)
Dec 07, 2005	16.19	16.19	15.91	15.95	12,391,965	-0.21(-1.32%)
Dec 06, 2005	16.19	16.26	16.12	16.16	14,720,633	-0.03(-0.17%)
Dec 05, 2005	16.42	16.56	16.13	16.19	11,097,491	-0.23(-1.38%)
Dec 02, 2005	16.56	16.58	16.27	16.42	12,492,920	-0.23(-1.36%)
Dec 01, 2005	16.50	16.70	16.47	16.64	8,558,698	+0.15(+0.90%)
Nov 30, 2005	16.50	16.55	16.38	16.50	5,378,938	+0.08(+0.48%)
Nov 29, 2005	16.47	16.57	16.39	16.42	6,933,040	-0.07(-0.45%)
Nov 28, 2005	16.47	16.49	16.38	16.49	7,126,304	-0.02(-0.11%)
Nov 25, 2005	16.49	16.55	16.47	16.51	2,320,453	+0.02(+0.11%)
Nov 23, 2005	16.40	16.56	16.40	16.49	5,431,037	+0.04(+0.23%)
Nov 22, 2005	16.12	16.56	16.12	16.45	8,318,308	+0.27(+1.69%)
Nov 21, 2005	16.01	16.23	16.00	16.18	8,803,844	+0.03(+0.20%)
Nov 18, 2005	16.09	16.17	16.00	16.15	10,646,544	+0.07(+0.43%)
Nov 17, 2005	15.84	16.09	15.80	16.08	12,662,403	+0.24(+1.49%)
Nov 16, 2005	15.84	16.01	15.81	15.84	9,184,533	-0.12(-0.72%)
Nov 15, 2005	16.10	16.17	15.92	15.96	33,790,764	+0.74(+4.86%)
Nov 14, 2005	15.17	15.40	15.16	15.22	7,637,780	-0.01(-0.09%)
Nov 11, 2005	15.16	15.28	15.13	15.23	4,870,055	-0.05(-0.33%)
Nov 10, 2005	15.28	15.34	15.21	15.28	6,162,150	+0.00(+0.03%)
Nov 09, 2005	15.22	15.35	15.18	15.28	6,822,141	+0.03(+0.18%)
Nov 08, 2005	15.14	15.31	15.14	15.25	9,812,530	+0.03(+0.21%)
Nov 07, 2005	15.17	15.24	15.03	15.22	3,631,572	+0.05(+0.30%)
Nov 04, 2005	15.11	15.27	15.10	15.17	4,418,892	+0.05(+0.31%)
Nov 03, 2005	15.17	15.27	15.08	15.13	3,227,535	+0.01(+0.06%)
Nov 02, 2005	14.85	15.21	14.83	15.12	3,800,407	+0.25(+1.71%)
Nov 01, 2005	14.81	15.03	14.76	14.86	4,175,908	+0.06(+0.37%)
Oct 31, 2005	14.34	14.87	14.32	14.81	6,619,583	+0.47(+3.26%)
Oct 28, 2005	14.17	14.36	13.86	14.34	5,150,870	+0.20(+1.41%)
Oct 27, 2005	14.25	14.31	14.12	14.14	2,770,751	-0.19(-1.36%)
Oct 26, 2005	14.39	14.54	14.33	14.34	3,719,124	-0.09(-0.61%)
Oct 25, 2005	14.39	14.52	14.32	14.42	5,539,558	+0.00(+0.03%)
Oct 24, 2005	14.38	14.55	14.32	14.42	3,636,976	+0.04(+0.26%)
Oct 21, 2005	14.29	14.52	14.21	14.38	4,819,037	+0.12(+0.88%)
Oct 20, 2005	14.43	14.62	14.20	14.26	5,657,159	-0.17(-1.15%)
Oct 19, 2005	14.18	14.52	14.06	14.42	8,179,522	+0.25(+1.73%)
Oct 18, 2005	14.22	14.27	14.07	14.18	4,650,851	-0.09(-0.62%)
Oct 17, 2005	14.26	14.31	14.09	14.27	4,914,804	-0.04(-0.29%)
Oct 14, 2005	14.15	15.31	14.10	14.31	5,345,863	+0.16(+1.14%)
Oct 13, 2005	13.99	14.15	13.93	14.15	4,727,594	+0.07(+0.49%)
Oct 12, 2005	14.29	14.39	13.91	14.08	8,446,934	-0.28(-1.93%)
Oct 11, 2005	14.52	14.63	14.32	14.35	7,675,179	-0.15(-1.02%)
Oct 10, 2005	14.71	14.78	14.48	14.50	4,835,899	-0.21(-1.45%)
Oct 07, 2005	14.53	14.75	14.44	14.71	7,421,819	+0.34(+2.38%)
Oct 06, 2005	14.52	14.53	14.24	14.37	7,600,814	-0.09(-0.61%)
Oct 05, 2005	14.86	14.87	14.44	14.46	7,020,809	-0.56(-3.70%)
Oct 04, 2005	15.28	15.33	14.96	15.02	6,652,225	-0.25(-1.61%)
Oct 03, 2005	15.19	15.40	15.19	15.26	10,304,551	+0.11(+0.73%)
Sep 30, 2005	15.11	15.26	15.09	15.15	10,516,838	+0.04(+0.24%)
Sep 29, 2005	15.31	15.41	15.03	15.11	13,267,053	-0.26(-1.68%)
Sep 28, 2005	15.48	15.60	15.28	15.37	6,044,982	-0.11(-0.69%)
Sep 27, 2005	15.54	15.61	15.45	15.48	6,077,408	-0.06(-0.42%)
Sep 26, 2005	15.64	15.72	15.48	15.54	5,917,869	-0.04(-0.27%)
Sep 23, 2005	15.58	15.69	15.42	15.58	7,707,390	+0.00(+0.03%)
Sep 22, 2005	15.50	15.61	15.32	15.58	8,061,921	+0.02(+0.12%)
Sep 21, 2005	15.64	15.72	15.43	15.56	6,519,925	-0.18(-1.15%)
Sep 20, 2005	15.64	15.94	15.64	15.74	8,512,220	+0.18(+1.13%)
Sep 19, 2005	15.61	15.64	15.45	15.57	6,108,106	-0.12(-0.77%)
Sep 16, 2005	15.39	15.73	15.30	15.69	17,343,302	+0.41(+2.66%)
Sep 15, 2005	15.22	15.34	15.16	15.28	5,556,852	+0.19(+1.23%)
Sep 14, 2005	15.20	15.23	15.07	15.09	5,208,806	-0.21(-1.39%)
Sep 13, 2005	15.24	15.37	15.22	15.31	11,590,377	-0.11(-0.69%)
Sep 12, 2005	15.16	15.47	15.10	15.41	10,821,000	+0.32(+2.15%)
Sep 09, 2005	14.89	15.12	14.86	15.09	5,462,166	+0.19(+1.30%)
Sep 08, 2005	15.01	15.06	14.78	14.90	7,874,927	-0.13(-0.89%)
Sep 07, 2005	14.93	15.08	14.93	15.03	7,143,598	+0.00(+0.03%)
Sep 06, 2005	14.76	15.04	14.76	15.02	5,861,663	+0.16(+1.06%)
Sep 02, 2005	14.94	14.99	14.83	14.87	4,041,013	-0.07(-0.46%)
Sep 01, 2005	14.76	15.00	14.75	14.94	9,324,833	+0.06(+0.40%)
Aug 31, 2005	14.81	14.90	14.69	14.88	4,624,909	+0.06(+0.44%)
Aug 30, 2005	14.50	14.84	14.48	14.81	9,175,670	+0.35(+2.43%)
Aug 29, 2005	14.25	14.58	14.25	14.46	7,387,879	+0.07(+0.51%)
Aug 26, 2005	14.25	14.44	14.20	14.39	10,447,012	+0.14(+0.97%)
Aug 25, 2005	13.90	14.38	13.85	14.25	11,746,674	+0.30(+2.16%)
Aug 24, 2005	13.88	14.23	13.88	13.95	9,835,445	-0.05(-0.33%)
Aug 23, 2005	14.15	14.23	13.99	13.99	15,416,077	-0.21(-1.47%)
Aug 22, 2005	14.07	14.25	14.07	14.20	8,285,882	+0.02(+0.16%)
Aug 19, 2005	14.29	14.32	14.16	14.18	6,333,579	-0.12(-0.81%)
Aug 18, 2005	14.22	14.36	14.20	14.29	10,989,619	-0.10(-0.67%)
Aug 17, 2005	14.11	14.41	14.10	14.39	11,020,964	+0.29(+2.07%)
Aug 16, 2005	13.67	14.10	13.66	14.10	15,295,233	+0.07(+0.49%)
Aug 15, 2005	13.74	14.27	13.58	14.03	48,138,488	+1.81(+14.84%)
Aug 12, 2005	12.10	12.33	12.10	12.22	8,323,497	+0.13(+1.11%)
Aug 11, 2005	11.70	12.08	11.68	12.08	3,374,536	+0.38(+3.24%)
Aug 10, 2005	11.90	11.95	11.65	11.70	2,965,960	-0.13(-1.09%)
Aug 09, 2005	11.75	11.89	11.71	11.83	2,633,262	+0.12(+1.03%)
Aug 08, 2005	11.95	11.97	11.70	11.71	5,235,179	-0.25(-2.13%)
Aug 05, 2005	12.00	12.10	11.94	11.97	3,006,169	-0.15(-1.22%)
Aug 04, 2005	12.35	12.36	12.07	12.12	3,665,944	-0.27(-2.17%)
Aug 03, 2005	12.22	12.38	12.08	12.38	3,032,759	+0.06(+0.53%)
Aug 02, 2005	12.31	12.39	12.27	12.32	2,770,535	+0.06(+0.45%)
Aug 01, 2005	12.13	12.37	12.13	12.26	2,904,998	+0.12(+1.03%)
Jul 29, 2005	12.18	12.25	12.09	12.14	2,061,904	-0.08(-0.68%)
Jul 28, 2005	12.21	12.25	12.14	12.22	2,126,974	+0.01(+0.08%)
Jul 27, 2005	12.05	12.32	12.03	12.21	5,100,717	+0.19(+1.62%)
Jul 26, 2005	11.84	12.12	11.84	12.02	4,346,256	+0.18(+1.48%)
Jul 25, 2005	11.81	11.93	11.79	11.84	2,544,629	+0.00(+0.04%)
Jul 22, 2005	11.93	11.93	11.74	11.84	3,116,204	-0.12(-1.01%)
Jul 21, 2005	11.99	12.09	11.91	11.96	4,489,798	-0.03(-0.27%)
Jul 20, 2005	11.98	12.10	11.84	11.99	5,074,127	-0.01(-0.12%)
Jul 19, 2005	11.87	12.06	11.78	12.00	3,505,972	+0.13(+1.09%)
Jul 18, 2005	11.84	11.87	11.69	11.87	3,084,209	+0.00(+0.04%)
Jul 15, 2005	11.95	11.95	11.77	11.87	3,132,201	-0.04(-0.31%)
Jul 14, 2005	12.05	12.14	11.84	11.91	3,187,326	-0.09(-0.73%)
Jul 13, 2005	11.92	12.07	11.87	11.99	4,468,613	+0.00(+0.00%)
Jul 12, 2005	11.57	12.05	11.57	11.99	5,616,950	+0.12(+1.01%)
Jul 11, 2005	11.56	12.11	11.56	11.87	15,261,293	+0.62(+5.46%)
Jul 08, 2005	11.08	11.30	11.06	11.26	5,219,831	+0.21(+1.93%)
Jul 07, 2005	10.82	11.05	10.70	11.05	5,322,515	+0.11(+1.02%)
Jul 06, 2005	10.90	11.12	10.90	10.94	3,526,293	+0.01(+0.08%)
Jul 05, 2005	10.76	11.01	10.70	10.93	3,080,967	+0.10(+0.94%)
Jul 01, 2005	10.73	10.89	10.70	10.82	3,529,968	+0.18(+1.65%)
Jun 30, 2005	10.68	10.73	10.62	10.65	3,727,987	-0.10(-0.90%)
Jun 29, 2005	10.85	10.91	10.72	10.75	2,783,938	-0.12(-1.11%)
Jun 28, 2005	10.80	10.88	10.77	10.87	4,364,199	+0.07(+0.64%)
Jun 27, 2005	11.08	11.08	10.73	10.80	5,252,906	-0.37(-3.27%)
Jun 24, 2005	11.46	11.47	11.16	11.16	4,004,046	-0.32(-2.78%)
Jun 23, 2005	11.39	11.59	11.38	11.48	5,665,373	+0.09(+0.77%)
Jun 22, 2005	11.46	11.52	11.33	11.39	3,082,480	-0.02(-0.20%)
Jun 21, 2005	11.50	11.56	11.42	11.42	3,021,518	-0.11(-0.96%)
Jun 20, 2005	11.36	11.56	11.35	11.53	3,223,428	+0.07(+0.60%)
Jun 17, 2005	11.50	11.50	11.39	11.46	4,647,608	+0.09(+0.81%)
Jun 16, 2005	11.45	11.47	11.35	11.37	2,367,796	-0.04(-0.32%)
Jun 15, 2005	11.46	11.53	11.32	11.40	2,589,594	-0.02(-0.20%)
Jun 14, 2005	11.41	11.47	11.37	11.43	2,441,080	+0.01(+0.12%)
Jun 13, 2005	11.31	11.45	11.29	11.41	3,255,855	+0.08(+0.69%)
Jun 10, 2005	11.34	11.50	11.31	11.33	2,960,988	-0.09(-0.81%)
Jun 09, 2005	11.28	11.44	11.25	11.43	6,119,779	+0.12(+1.02%)
Jun 08, 2005	11.28	11.41	11.24	11.31	3,353,351	+0.11(+0.95%)
Jun 07, 2005	11.33	11.43	11.16	11.20	4,295,022	-0.14(-1.22%)
Jun 06, 2005	11.45	11.45	11.22	11.34	7,024,268	+0.21(+1.91%)
Jun 03, 2005	11.19	11.19	11.08	11.13	2,613,158	-0.06(-0.54%)
Jun 02, 2005	11.09	11.25	11.08	11.19	3,438,093	+0.00(+0.04%)
Jun 01, 2005	11.11	11.28	11.08	11.19	3,099,342	+0.08(+0.71%)
May 31, 2005	10.99	11.17	10.97	11.11	4,440,510	+0.05(+0.42%)
May 27, 2005	10.99	11.08	10.95	11.06	1,788,007	+0.07(+0.63%)
May 26, 2005	10.89	11.03	10.89	10.99	2,794,099	+0.11(+0.98%)
May 25, 2005	10.97	10.99	10.80	10.88	3,294,550	-0.17(-1.51%)
May 24, 2005	10.93	11.09	10.84	11.05	4,582,106	+0.12(+1.10%)
May 23, 2005	10.79	10.96	10.78	10.93	4,953,716	+0.10(+0.94%)
May 20, 2005	10.69	10.85	10.56	10.83	3,653,406	+0.16(+1.47%)
May 19, 2005	10.60	10.69	10.57	10.67	3,316,384	+0.07(+0.65%)
May 18, 2005	10.38	10.72	10.28	10.60	5,870,094	+0.20(+1.96%)
May 17, 2005	9.811	10.45	9.811	10.40	9,499,721	+0.43(+4.27%)
May 16, 2005	10.11	10.13	9.892	9.973	9,822,690	-0.20(-1.96%)
May 13, 2005	10.18	10.31	10.12	10.17	6,897,587	+0.01(+0.09%)
May 12, 2005	10.02	10.51	10.02	10.16	8,479,793	-0.11(-1.04%)
May 11, 2005	10.11	10.28	10.08	10.27	4,597,239	+0.16(+1.56%)
May 10, 2005	10.02	10.14	9.992	10.11	4,169,639	-0.01(-0.14%)
May 09, 2005	9.899	10.17	9.858	10.13	4,300,642	+0.18(+1.81%)
May 06, 2005	9.784	9.973	9.774	9.946	3,368,916	+0.19(+1.99%)
May 05, 2005	9.797	9.922	9.710	9.751	5,541,071	-0.08(-0.80%)
May 04, 2005	9.807	9.909	9.770	9.830	6,158,907	+0.03(+0.33%)
May 03, 2005	9.668	9.858	9.663	9.797	3,491,489	+0.10(+1.00%)
May 02, 2005	9.599	9.728	9.585	9.700	3,354,432	+0.10(+1.06%)
Apr 29, 2005	9.622	9.645	9.455	9.599	5,592,954	+0.05(+0.48%)
Apr 28, 2005	9.760	9.797	9.552	9.552	4,065,873	-0.27(-2.73%)
Apr 27, 2005	9.844	9.922	9.691	9.821	3,758,684	-0.05(-0.52%)
Apr 26, 2005	9.844	10.03	9.807	9.871	4,307,128	+0.01(+0.09%)
Apr 25, 2005	9.797	9.946	9.710	9.862	4,744,888	+0.10(+1.04%)
Apr 22, 2005	9.816	9.867	9.673	9.760	4,581,890	-0.10(-0.99%)
Apr 21, 2005	9.566	9.890	9.566	9.858	4,786,827	+0.37(+3.90%)
Apr 20, 2005	9.640	9.714	9.464	9.488	4,215,901	-0.12(-1.25%)
Apr 19, 2005	9.566	9.677	9.557	9.608	5,578,902	+0.05(+0.48%)
Apr 18, 2005	9.423	9.617	9.423	9.562	5,299,168	+0.12(+1.32%)
Apr 15, 2005	9.469	9.497	9.303	9.437	7,388,095	-0.12(-1.31%)
Apr 14, 2005	9.626	9.719	9.538	9.562	4,523,954	-0.06(-0.67%)
Apr 13, 2005	9.830	9.922	9.599	9.626	5,068,506	-0.25(-2.57%)
Apr 12, 2005	9.714	9.927	9.622	9.881	5,680,722	+0.10(+1.04%)
Apr 11, 2005	9.871	9.885	9.719	9.779	6,464,151	-0.11(-1.08%)
Apr 08, 2005	9.969	10.06	9.885	9.885	4,140,887	-0.10(-0.97%)
Apr 07, 2005	9.992	10.01	9.890	9.983	6,301,585	-0.04(-0.37%)
Apr 06, 2005	9.876	10.06	9.876	10.02	4,630,746	+0.14(+1.40%)
Apr 05, 2005	9.922	9.936	9.751	9.881	9,033,641	-0.02(-0.23%)
Apr 04, 2005	10.14	10.14	9.844	9.904	10,557,047	-0.31(-2.99%)

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.