Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.15	12.53	12.12	12.50	8,386,115	+0.30(+2.50%)
May 30, 2006	12.54	12.60	12.19	12.20	7,053,011	-0.17(-1.39%)
May 26, 2006	12.19	12.46	12.11	12.37	5,873,635	+0.13(+1.08%)
May 25, 2006	11.88	12.24	11.74	12.24	8,896,166	+0.62(+5.29%)
May 24, 2006	11.73	12.21	11.39	11.62	11,258,879	-0.11(-0.90%)
May 23, 2006	12.02	12.25	11.71	11.73	7,914,365	-0.00(-0.02%)
May 22, 2006	11.60	11.86	11.30	11.73	6,778,043	-0.11(-0.91%)
May 19, 2006	11.64	12.02	11.48	11.84	8,111,676	+0.08(+0.69%)
May 18, 2006	12.06	12.18	11.72	11.76	7,409,597	-0.30(-2.50%)
May 17, 2006	12.22	12.41	11.94	12.06	6,707,518	-0.29(-2.31%)
May 16, 2006	12.68	12.68	12.26	12.35	9,547,001	+0.03(+0.23%)
May 15, 2006	12.28	12.45	12.09	12.32	7,904,063	-0.37(-2.91%)
May 12, 2006	13.22	13.22	12.63	12.69	6,568,582	-0.53(-4.04%)
May 11, 2006	13.63	13.82	13.16	13.22	7,059,350	-0.23(-1.73%)
May 10, 2006	13.36	13.48	13.19	13.45	5,257,665	+0.08(+0.59%)
May 09, 2006	13.19	13.40	13.12	13.37	5,415,356	+0.21(+1.60%)
May 08, 2006	13.52	13.52	12.94	13.16	9,103,250	-0.36(-2.63%)
May 05, 2006	13.57	13.61	13.34	13.52	7,309,225	+0.17(+1.31%)
May 04, 2006	13.39	13.65	13.14	13.35	8,723,419	-0.07(-0.54%)
May 03, 2006	13.58	13.62	13.18	13.42	7,840,406	-0.16(-1.20%)
May 02, 2006	13.47	13.66	13.39	13.58	10,133,123	+0.28(+2.14%)
May 01, 2006	13.23	13.45	13.16	13.30	8,588,445	+0.24(+1.84%)
Apr 28, 2006	12.72	13.21	12.71	13.06	8,806,095	+0.43(+3.40%)
Apr 27, 2006	12.79	12.96	12.27	12.63	10,798,223	-0.39(-2.97%)
Apr 26, 2006	13.16	13.72	12.95	13.01	9,815,366	-0.00(-0.03%)
Apr 25, 2006	13.36	13.47	12.73	13.02	7,050,634	-0.23(-1.77%)
Apr 24, 2006	13.44	13.44	13.02	13.25	5,796,771	-0.21(-1.57%)
Apr 21, 2006	13.43	13.61	13.22	13.46	5,003,565	+0.18(+1.33%)
Apr 20, 2006	13.49	13.53	12.97	13.29	7,301,036	-0.31(-2.31%)
Apr 19, 2006	13.21	13.74	13.21	13.60	7,837,236	+0.39(+2.95%)
Apr 18, 2006	12.90	13.25	13.02	13.21	5,928,576	+0.31(+2.44%)
Apr 17, 2006	12.91	12.98	12.73	12.90	4,811,536	+0.18(+1.41%)
Apr 13, 2006	12.43	12.72	12.26	12.72	5,106,314	+0.28(+2.27%)
Apr 12, 2006	12.65	12.66	12.40	12.43	3,831,584	-0.13(-1.07%)
Apr 11, 2006	12.70	12.95	12.42	12.57	11,366,912	+0.20(+1.65%)
Apr 10, 2006	12.15	12.37	12.08	12.36	5,503,049	+0.39(+3.26%)
Apr 07, 2006	12.17	12.25	11.89	11.97	4,391,293	-0.23(-1.88%)
Apr 06, 2006	12.33	12.39	12.07	12.20	5,622,968	-0.08(-0.65%)
Apr 05, 2006	12.30	12.30	12.00	12.28	6,694,047	+0.17(+1.41%)
Apr 04, 2006	12.06	12.17	11.85	12.11	5,976,649	+0.01(+0.08%)
Apr 03, 2006	12.32	12.43	12.05	12.10	5,201,932	-0.03(-0.28%)
Mar 31, 2006	12.47	12.47	12.04	12.14	7,605,059	-0.33(-2.67%)
Mar 30, 2006	12.27	12.49	12.23	12.47	5,040,544	+0.24(+1.95%)
Mar 29, 2006	12.11	12.29	11.92	12.23	5,367,811	+0.33(+2.73%)
Mar 28, 2006	11.75	11.99	11.74	11.91	5,214,875	+0.21(+1.83%)
Mar 27, 2006	11.87	11.87	11.59	11.69	4,022,556	-0.17(-1.45%)
Mar 24, 2006	11.70	12.08	11.64	11.87	6,764,836	+0.23(+1.98%)
Mar 23, 2006	11.31	11.66	11.28	11.63	5,264,005	+0.45(+4.05%)
Mar 22, 2006	11.07	11.35	10.94	11.18	5,737,604	+0.11(+1.03%)
Mar 21, 2006	11.04	11.41	10.88	11.07	4,926,172	-0.02(-0.17%)
Mar 20, 2006	11.36	11.46	10.99	11.09	5,686,889	-0.27(-2.40%)
Mar 17, 2006	11.51	11.55	11.29	11.36	4,035,235	-0.14(-1.20%)
Mar 16, 2006	11.28	11.60	11.15	11.50	6,257,956	+0.22(+1.95%)
Mar 15, 2006	11.36	11.41	11.14	11.28	4,760,294	-0.08(-0.73%)
Mar 14, 2006	11.05	11.39	10.88	11.36	5,482,447	+0.32(+2.91%)
Mar 13, 2006	10.88	11.24	10.88	11.04	6,906,414	+0.19(+1.78%)
Mar 10, 2006	10.71	11.04	10.56	10.85	6,520,245	+0.06(+0.53%)
Mar 09, 2006	11.15	11.24	10.74	10.79	9,064,950	-0.29(-2.63%)
Mar 08, 2006	10.81	11.12	10.58	11.08	9,544,888	+0.09(+0.79%)
Mar 07, 2006	11.37	11.39	10.92	10.99	8,762,776	-0.37(-3.22%)
Mar 06, 2006	11.77	11.79	11.33	11.36	5,377,056	-0.52(-4.35%)
Mar 03, 2006	11.86	12.09	11.76	11.88	5,180,009	+0.02(+0.13%)
Mar 02, 2006	11.63	12.05	11.60	11.86	6,929,923	+0.30(+2.60%)
Mar 01, 2006	11.57	11.65	11.39	11.56	6,410,363	+0.04(+0.31%)
Feb 28, 2006	11.57	11.55	11.12	11.52	9,007,368	-0.04(-0.38%)
Feb 27, 2006	12.03	12.03	11.54	11.57	6,010,987	-0.51(-4.20%)
Feb 24, 2006	12.34	12.60	12.03	12.08	5,269,287	-0.08(-0.64%)
Feb 23, 2006	12.15	12.45	11.79	12.15	5,617,949	-0.05(-0.39%)
Feb 22, 2006	12.33	12.36	12.10	12.20	4,538,418	-0.40(-3.20%)
Feb 21, 2006	12.48	12.74	12.33	12.60	6,672,124	+0.43(+3.55%)
Feb 17, 2006	12.11	12.32	11.96	12.17	9,750,388	+0.27(+2.29%)
Feb 16, 2006	11.59	11.92	11.51	11.90	8,679,837	+0.40(+3.47%)
Feb 15, 2006	11.70	11.85	11.40	11.50	10,350,509	-0.14(-1.20%)
Feb 14, 2006	11.78	11.88	11.59	11.64	10,615,439	-0.49(-4.01%)
Feb 13, 2006	12.08	12.25	11.93	12.13	7,364,958	+0.05(+0.41%)
Feb 10, 2006	12.30	12.39	11.86	12.08	13,180,747	-0.20(-1.60%)
Feb 09, 2006	12.99	13.05	12.18	12.27	10,634,193	-0.62(-4.83%)
Feb 08, 2006	13.20	13.21	12.64	12.90	9,341,502	-0.28(-2.15%)
Feb 07, 2006	14.18	14.18	13.10	13.18	7,967,456	-1.08(-7.58%)
Feb 06, 2006	14.08	14.31	14.04	14.26	4,449,931	+0.36(+2.59%)
Feb 03, 2006	13.94	14.08	13.55	13.90	4,760,822	+0.13(+0.95%)
Feb 02, 2006	13.93	14.15	13.47	13.77	6,665,520	-0.16(-1.13%)
Feb 01, 2006	14.48	14.69	13.84	13.93	6,491,718	-0.47(-3.27%)
Jan 31, 2006	14.49	14.55	14.06	14.40	4,587,811	-0.09(-0.61%)
Jan 30, 2006	13.82	14.60	13.80	14.49	6,034,759	+0.76(+5.54%)
Jan 27, 2006	13.53	14.13	13.47	13.73	4,115,533	+0.20(+1.44%)
Jan 26, 2006	13.52	13.72	13.18	13.53	5,726,510	+0.01(+0.08%)
Jan 25, 2006	14.08	14.13	13.39	13.52	6,187,695	-0.45(-3.23%)
Jan 24, 2006	14.06	14.23	13.94	13.97	5,728,623	-0.09(-0.61%)
Jan 23, 2006	13.88	14.23	13.74	14.06	5,105,786	+0.18(+1.27%)
Jan 20, 2006	14.13	14.34	13.71	13.88	7,492,008	-0.02(-0.14%)
Jan 19, 2006	13.33	13.99	13.33	13.90	6,259,540	+0.59(+4.44%)
Jan 18, 2006	13.57	13.57	13.08	13.31	4,420,612	-0.17(-1.25%)
Jan 17, 2006	13.40	13.55	13.38	13.48	4,285,109	+0.27(+2.01%)
Jan 13, 2006	13.33	13.33	12.99	13.21	4,440,687	+0.14(+1.06%)
Jan 12, 2006	13.71	13.72	13.05	13.07	7,250,586	-0.54(-3.94%)
Jan 11, 2006	13.37	13.69	13.16	13.61	5,532,897	+0.07(+0.49%)
Jan 10, 2006	13.18	13.60	13.18	13.54	4,769,274	+0.32(+2.41%)
Jan 09, 2006	13.37	13.37	12.99	13.23	4,590,717	-0.15(-1.09%)
Jan 06, 2006	13.06	13.39	12.94	13.37	4,211,151	+0.52(+4.02%)
Jan 05, 2006	13.22	13.23	12.74	12.86	7,813,200	-0.37(-2.76%)
Jan 04, 2006	12.82	13.30	12.67	13.22	8,863,941	+0.38(+2.99%)
Jan 03, 2006	11.90	12.88	11.90	12.84	8,666,894	+0.97(+8.15%)
Dec 30, 2005	11.71	12.09	11.64	11.87	2,734,884	+0.04(+0.30%)
Dec 29, 2005	11.99	12.09	11.79	11.83	3,835,811	-0.23(-1.87%)
Dec 28, 2005	11.73	12.11	11.62	12.06	4,175,492	+0.41(+3.48%)
Dec 27, 2005	12.05	12.05	11.51	11.65	2,898,121	-0.42(-3.47%)
Dec 23, 2005	12.11	12.11	11.74	12.07	2,366,940	-0.04(-0.36%)
Dec 22, 2005	12.29	12.35	12.02	12.11	2,264,190	-0.11(-0.90%)
Dec 21, 2005	12.22	12.35	12.12	12.22	2,844,501	+0.07(+0.59%)
Dec 20, 2005	11.82	12.18	11.77	12.15	3,473,413	+0.38(+3.26%)
Dec 19, 2005	12.07	12.12	11.66	11.77	4,571,435	-0.27(-2.20%)
Dec 16, 2005	12.18	12.29	11.99	12.03	4,094,138	-0.14(-1.17%)
Dec 15, 2005	12.31	12.30	12.00	12.18	3,687,629	-0.13(-1.05%)
Dec 14, 2005	12.20	12.36	11.98	12.30	4,003,010	+0.10(+0.85%)
Dec 13, 2005	12.55	12.66	12.17	12.20	5,164,160	-0.29(-2.33%)
Dec 12, 2005	12.54	12.62	12.34	12.49	3,316,780	+0.05(+0.44%)
Dec 09, 2005	12.44	12.52	12.31	12.44	4,661,242	-0.10(-0.77%)
Dec 08, 2005	12.02	12.55	12.02	12.53	5,957,895	+0.54(+4.50%)
Dec 07, 2005	11.98	12.11	11.80	11.99	4,716,447	+0.06(+0.54%)
Dec 06, 2005	11.80	12.07	11.74	11.93	4,844,025	+0.09(+0.75%)
Dec 05, 2005	11.83	12.22	11.72	11.84	5,768,244	+0.10(+0.82%)
Dec 02, 2005	11.86	12.00	11.49	11.74	4,343,748	-0.07(-0.56%)
Dec 01, 2005	11.53	11.84	11.50	11.81	6,353,045	+0.34(+2.92%)
Nov 30, 2005	11.32	11.62	11.16	11.48	4,710,900	+0.26(+2.33%)
Nov 29, 2005	11.23	11.42	11.04	11.21	4,469,478	+0.08(+0.71%)
Nov 28, 2005	11.66	11.68	11.07	11.13	6,249,503	-0.70(-5.93%)
Nov 25, 2005	11.85	11.95	11.76	11.84	911,275	+0.01(+0.08%)
Nov 23, 2005	11.76	12.00	11.49	11.83	4,547,927	-0.04(-0.37%)
Nov 22, 2005	11.57	11.91	11.55	11.87	4,019,651	+0.38(+3.29%)
Nov 21, 2005	11.22	11.57	11.18	11.49	4,242,847	+0.32(+2.83%)
Nov 18, 2005	11.30	11.30	10.99	11.18	4,445,705	-0.05(-0.46%)
Nov 17, 2005	11.16	11.39	11.10	11.23	6,907,735	+0.20(+1.80%)
Nov 16, 2005	10.72	11.05	10.66	11.03	4,783,802	+0.30(+2.84%)
Nov 15, 2005	10.79	11.06	10.69	10.72	4,874,665	-0.06(-0.60%)
Nov 14, 2005	10.70	10.89	10.64	10.79	4,168,096	+0.23(+2.13%)
Nov 11, 2005	10.41	10.66	10.41	10.56	4,069,837	+0.07(+0.67%)
Nov 10, 2005	10.96	10.99	10.45	10.49	7,064,633	-0.63(-5.68%)
Nov 09, 2005	11.21	11.40	10.84	11.12	6,106,605	-0.08(-0.73%)
Nov 08, 2005	11.17	11.41	11.11	11.21	5,415,884	-0.07(-0.64%)
Nov 07, 2005	11.55	11.55	11.04	11.28	6,591,298	-0.27(-2.33%)
Nov 04, 2005	12.11	12.11	11.47	11.55	6,663,671	-0.56(-4.64%)
Nov 03, 2005	12.36	12.40	12.02	12.11	5,217,516	-0.17(-1.37%)
Nov 02, 2005	11.85	12.31	11.83	12.28	5,113,446	+0.30(+2.50%)
Nov 01, 2005	11.83	12.02	11.67	11.98	6,180,827	+0.15(+1.30%)
Oct 31, 2005	11.66	11.91	11.48	11.83	5,763,754	+0.13(+1.13%)
Oct 28, 2005	11.17	11.72	10.98	11.69	6,023,401	+0.53(+4.77%)
Oct 27, 2005	11.49	11.67	11.13	11.16	5,637,231	-0.30(-2.66%)
Oct 26, 2005	11.54	11.90	11.32	11.47	5,208,800	-0.07(-0.62%)
Oct 25, 2005	11.35	11.55	11.20	11.54	4,632,715	+0.26(+2.33%)
Oct 24, 2005	10.79	11.31	10.79	11.27	4,540,003	+0.34(+3.13%)
Oct 21, 2005	10.45	11.00	10.24	10.93	8,756,172	+0.49(+4.66%)
Oct 20, 2005	10.82	11.02	10.21	10.45	7,069,651	-0.38(-3.53%)
Oct 19, 2005	10.51	10.88	10.06	10.83	6,988,561	+0.32(+3.06%)
Oct 18, 2005	10.82	11.03	10.48	10.51	6,101,058	-0.50(-4.56%)
Oct 17, 2005	10.78	11.07	10.78	11.01	5,724,397	+0.34(+3.19%)
Oct 14, 2005	10.50	10.75	10.27	10.67	8,625,160	+0.17(+1.62%)
Oct 13, 2005	10.93	10.93	10.20	10.50	10,995,534	-0.53(-4.81%)
Oct 12, 2005	11.31	11.41	10.82	11.03	5,274,306	-0.31(-2.76%)
Oct 11, 2005	11.36	11.50	11.30	11.34	3,988,747	+0.25(+2.25%)
Oct 10, 2005	11.32	11.36	10.93	11.09	4,458,912	-0.12(-1.11%)
Oct 07, 2005	11.32	11.35	11.00	11.21	5,609,761	+0.07(+0.66%)
Oct 06, 2005	11.27	11.49	10.88	11.14	9,254,865	-0.42(-3.65%)
Oct 05, 2005	12.03	12.07	11.53	11.56	6,833,512	-0.48(-3.95%)
Oct 04, 2005	12.59	12.62	12.04	12.04	3,837,924	-0.55(-4.40%)
Oct 03, 2005	12.51	12.76	12.40	12.59	4,496,156	+0.14(+1.09%)
Sep 30, 2005	12.75	12.79	12.44	12.46	3,823,660	-0.30(-2.33%)
Sep 29, 2005	12.93	12.93	12.54	12.75	6,042,155	-0.02(-0.12%)
Sep 28, 2005	12.66	12.78	12.39	12.77	4,512,004	+0.20(+1.61%)
Sep 27, 2005	12.55	12.61	12.31	12.57	4,654,903	+0.04(+0.30%)
Sep 26, 2005	12.00	12.53	11.95	12.53	6,878,680	+0.53(+4.38%)
Sep 23, 2005	12.00	12.16	11.88	12.00	6,165,507	-0.16(-1.31%)
Sep 22, 2005	12.55	12.68	12.11	12.16	6,389,760	-0.33(-2.64%)
Sep 21, 2005	12.50	12.66	12.36	12.49	4,819,989	+0.19(+1.51%)
Sep 20, 2005	12.42	12.49	12.17	12.30	3,407,643	-0.20(-1.62%)
Sep 19, 2005	12.23	12.56	12.23	12.51	3,945,428	+0.43(+3.57%)
Sep 16, 2005	12.15	12.20	11.99	12.08	4,349,295	+0.05(+0.44%)
Sep 15, 2005	12.14	12.29	11.73	12.02	4,803,348	-0.08(-0.69%)
Sep 14, 2005	12.07	12.23	11.94	12.11	3,201,351	+0.01(+0.08%)
Sep 13, 2005	11.93	12.18	11.93	12.10	3,272,140	+0.08(+0.63%)
Sep 12, 2005	12.32	12.32	12.01	12.02	3,630,840	-0.33(-2.68%)
Sep 09, 2005	12.11	12.35	12.03	12.35	3,766,342	+0.31(+2.61%)
Sep 08, 2005	12.13	12.22	11.99	12.04	2,933,515	-0.10(-0.81%)
Sep 07, 2005	12.09	12.26	12.06	12.14	4,478,458	+0.05(+0.39%)
Sep 06, 2005	11.90	12.10	11.57	12.09	5,416,676	+0.14(+1.20%)
Sep 02, 2005	12.30	12.30	11.90	11.94	4,925,116	-0.46(-3.72%)
Sep 01, 2005	12.34	12.50	12.15	12.41	9,468,024	+0.25(+2.07%)
Aug 31, 2005	11.45	12.17	11.45	12.15	11,001,345	+0.82(+7.25%)
Aug 30, 2005	11.12	11.45	11.12	11.33	6,111,095	+0.26(+2.31%)
Aug 29, 2005	11.05	11.40	10.96	11.08	4,719,088	+0.04(+0.34%)
Aug 26, 2005	11.04	11.26	11.01	11.04	2,359,808	-0.16(-1.40%)
Aug 25, 2005	11.22	11.23	11.07	11.20	2,619,191	-0.02(-0.20%)
Aug 24, 2005	11.07	11.31	11.07	11.22	4,665,468	+0.16(+1.49%)
Aug 23, 2005	10.97	11.09	10.91	11.05	4,042,895	+0.13(+1.18%)
Aug 22, 2005	11.06	11.15	10.87	10.93	3,959,163	-0.11(-1.03%)
Aug 19, 2005	10.93	11.17	10.90	11.04	5,429,619	+0.32(+2.95%)
Aug 18, 2005	10.50	10.84	10.49	10.72	6,265,351	+0.03(+0.27%)
Aug 17, 2005	10.91	11.06	10.52	10.70	6,864,152	-0.26(-2.35%)
Aug 16, 2005	11.13	11.17	10.90	10.95	4,777,463	-0.19(-1.70%)
Aug 15, 2005	11.35	11.37	11.12	11.14	4,306,769	-0.23(-2.01%)
Aug 12, 2005	11.46	11.52	11.34	11.37	3,576,955	-0.10(-0.87%)
Aug 11, 2005	11.36	11.52	11.30	11.47	6,572,016	+0.14(+1.24%)
Aug 10, 2005	11.08	11.35	11.08	11.33	6,274,332	+0.28(+2.55%)
Aug 09, 2005	11.17	11.19	10.94	11.05	5,306,267	-0.12(-1.10%)
Aug 08, 2005	11.00	11.23	10.95	11.17	8,654,479	+0.38(+3.54%)
Aug 05, 2005	11.19	11.23	10.52	10.79	15,234,419	-0.16(-1.45%)
Aug 04, 2005	10.81	11.07	10.79	10.95	9,398,820	+0.18(+1.65%)
Aug 03, 2005	10.81	10.88	10.66	10.77	12,340,788	+0.17(+1.61%)
Aug 02, 2005	10.45	10.61	10.41	10.60	15,551,121	+0.39(+3.82%)
Aug 01, 2005	9.919	10.36	9.919	10.21	8,171,371	+0.30(+3.04%)
Jul 29, 2005	9.957	10.03	9.879	9.910	3,360,891	+0.02(+0.23%)
Jul 28, 2005	9.938	10.01	9.735	9.887	5,468,183	+0.04(+0.44%)
Jul 27, 2005	9.756	9.879	9.603	9.843	3,585,408	+0.08(+0.85%)
Jul 26, 2005	9.794	9.826	9.622	9.760	3,155,920	-0.04(-0.41%)
Jul 25, 2005	9.834	9.949	9.656	9.800	5,287,777	+0.06(+0.58%)
Jul 22, 2005	9.275	9.777	9.268	9.743	6,500,170	+0.56(+6.08%)
Jul 21, 2005	9.171	9.313	9.090	9.185	4,676,034	-0.01(-0.14%)
Jul 20, 2005	9.154	9.247	8.973	9.198	3,399,455	+0.06(+0.64%)
Jul 19, 2005	8.859	9.154	8.802	9.139	3,581,446	+0.30(+3.38%)
Jul 18, 2005	8.876	8.954	8.747	8.840	2,963,627	-0.04(-0.41%)
Jul 15, 2005	9.086	9.143	8.876	8.876	3,714,307	-0.14(-1.51%)
Jul 14, 2005	9.219	9.294	8.903	9.012	4,550,304	-0.13(-1.39%)
Jul 13, 2005	9.363	9.370	9.120	9.139	3,343,193	-0.22(-2.39%)
Jul 12, 2005	9.082	9.493	9.045	9.363	4,914,814	+0.31(+3.43%)
Jul 11, 2005	8.978	9.052	8.834	9.052	3,681,818	+0.07(+0.80%)
Jul 08, 2005	9.118	9.179	8.940	8.980	2,485,802	-0.12(-1.31%)
Jul 07, 2005	8.992	9.115	8.783	9.099	4,373,596	-0.01(-0.10%)
Jul 06, 2005	9.251	9.285	9.014	9.109	3,311,761	-0.11(-1.19%)
Jul 05, 2005	9.092	9.232	9.029	9.219	3,971,313	+0.17(+1.88%)
Jul 01, 2005	9.003	9.058	8.952	9.048	3,022,002	+0.05(+0.55%)
Jun 30, 2005	8.957	9.126	8.916	8.999	5,340,869	+0.07(+0.78%)
Jun 29, 2005	8.973	8.993	8.853	8.929	3,339,760	+0.03(+0.34%)
Jun 28, 2005	8.993	9.010	8.829	8.899	4,798,065	-0.09(-1.03%)
Jun 27, 2005	8.897	9.039	8.895	8.992	3,332,892	+0.12(+1.39%)
Jun 24, 2005	9.001	9.033	8.774	8.868	6,227,580	-0.13(-1.47%)
Jun 23, 2005	8.861	9.124	8.778	9.001	3,140,335	+0.16(+1.80%)
Jun 22, 2005	8.848	8.906	8.664	8.842	4,246,017	-0.01(-0.06%)
Jun 21, 2005	9.173	9.173	8.836	8.848	3,571,937	-0.33(-3.55%)
Jun 20, 2005	9.185	9.319	9.069	9.173	5,366,490	-0.01(-0.12%)
Jun 17, 2005	9.181	9.209	9.012	9.185	6,387,911	+0.10(+1.08%)
Jun 16, 2005	8.929	9.086	8.872	9.086	3,519,902	+0.17(+1.95%)
Jun 15, 2005	8.857	8.954	8.749	8.912	4,677,883	+0.08(+0.86%)
Jun 14, 2005	8.850	8.916	8.740	8.836	2,872,500	-0.04(-0.43%)
Jun 13, 2005	8.698	8.895	8.638	8.874	2,970,759	+0.14(+1.58%)
Jun 10, 2005	8.802	8.867	8.632	8.736	2,720,092	-0.04(-0.43%)
Jun 09, 2005	8.522	8.802	8.499	8.774	4,641,167	+0.26(+3.05%)
Jun 08, 2005	8.518	8.664	8.399	8.514	4,592,302	-0.00(-0.04%)
Jun 07, 2005	8.596	8.728	8.492	8.518	3,542,882	-0.05(-0.64%)
Jun 06, 2005	8.585	8.658	8.535	8.573	4,062,441	+0.03(+0.35%)
Jun 03, 2005	8.479	8.622	8.458	8.543	4,054,517	+0.08(+0.92%)
Jun 02, 2005	8.437	8.480	8.263	8.465	3,804,907	+0.03(+0.36%)

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.