Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.523	6.638	6.469	6.614	30,994,156	+0.15(+2.35%)
May 30, 2007	6.450	6.493	6.366	6.463	22,531,760	+0.02(+0.28%)
May 29, 2007	6.426	6.481	6.396	6.444	27,638,152	+0.10(+1.53%)
May 25, 2007	6.305	6.366	6.256	6.347	26,980,986	+0.03(+0.48%)
May 24, 2007	6.420	6.456	6.263	6.317	49,620,112	-0.07(-1.04%)
May 23, 2007	6.493	6.541	6.372	6.384	25,507,350	-0.08(-1.22%)
May 22, 2007	6.402	6.505	6.347	6.463	31,789,538	+0.09(+1.43%)
May 21, 2007	6.420	6.475	6.353	6.372	40,077,820	-0.01(-0.19%)
May 18, 2007	6.499	6.523	6.378	6.384	82,470,080	-0.09(-1.40%)
May 17, 2007	6.335	6.566	6.335	6.475	43,316,880	+0.11(+1.71%)
May 16, 2007	6.238	6.384	6.232	6.366	20,763,336	+0.13(+2.14%)
May 15, 2007	6.250	6.299	6.172	6.232	14,111,174	+0.03(+0.49%)
May 14, 2007	6.311	6.323	6.184	6.202	18,927,764	-0.11(-1.73%)
May 11, 2007	6.262	6.341	6.262	6.311	16,713,514	-0.01(-0.10%)
May 10, 2007	6.396	6.396	6.293	6.317	23,101,046	-0.07(-1.04%)
May 09, 2007	6.317	6.384	6.299	6.384	20,162,552	+0.02(+0.29%)
May 08, 2007	6.450	6.456	6.347	6.366	11,919,503	-0.12(-1.87%)
May 07, 2007	6.487	6.523	6.456	6.487	8,711,817	+0.00(+0.00%)
May 04, 2007	6.608	6.614	6.487	6.487	15,706,607	-0.01(-0.09%)
May 03, 2007	6.420	6.523	6.420	6.493	16,142,773	+0.05(+0.85%)
May 02, 2007	6.475	6.487	6.408	6.438	19,069,438	-0.04(-0.65%)
May 01, 2007	6.396	6.499	6.372	6.481	13,195,249	+0.09(+1.42%)
Apr 30, 2007	6.463	6.469	6.390	6.390	21,797,898	-0.09(-1.40%)
Apr 27, 2007	6.602	6.608	6.450	6.481	26,930,678	-0.21(-3.08%)
Apr 26, 2007	6.578	6.705	6.578	6.687	30,145,202	+0.05(+0.73%)
Apr 25, 2007	6.553	6.657	6.541	6.638	45,795,972	+0.10(+1.48%)
Apr 24, 2007	6.517	6.578	6.347	6.541	44,401,452	+0.13(+1.98%)
Apr 23, 2007	6.456	6.463	6.390	6.414	16,513,212	+0.04(+0.57%)
Apr 20, 2007	6.584	6.590	6.323	6.378	27,091,972	-0.02(-0.28%)
Apr 19, 2007	6.378	6.420	6.347	6.396	24,595,274	-0.07(-1.12%)
Apr 18, 2007	6.469	6.535	6.456	6.469	17,462,746	+0.01(+0.09%)
Apr 17, 2007	6.547	6.547	6.426	6.463	17,745,350	-0.07(-1.02%)
Apr 16, 2007	6.560	6.572	6.469	6.529	22,299,280	+0.04(+0.65%)
Apr 13, 2007	6.493	6.560	6.438	6.487	13,660,596	-0.06(-0.93%)
Apr 12, 2007	6.541	6.584	6.487	6.547	13,246,479	+0.02(+0.28%)
Apr 11, 2007	6.608	6.614	6.505	6.529	12,237,225	-0.02(-0.37%)
Apr 10, 2007	6.541	6.626	6.505	6.553	18,349,562	-0.04(-0.55%)
Apr 09, 2007	6.729	6.729	6.572	6.590	14,321,687	-0.06(-0.91%)
Apr 05, 2007	6.602	6.699	6.553	6.650	19,827,406	+0.12(+1.76%)
Apr 04, 2007	6.608	6.657	6.505	6.535	21,273,732	-0.07(-1.10%)
Apr 03, 2007	6.578	6.608	6.511	6.608	27,863,078	+0.07(+1.11%)
Apr 02, 2007	6.553	6.608	6.475	6.535	10,420,797	+0.02(+0.28%)
Mar 30, 2007	6.523	6.566	6.481	6.517	15,802,232	-0.03(-0.46%)
Mar 29, 2007	6.632	6.711	6.456	6.547	37,371,020	-0.01(-0.18%)
Mar 28, 2007	6.741	6.741	6.547	6.560	22,582,578	-0.18(-2.70%)
Mar 27, 2007	6.899	6.899	6.741	6.741	10,794,539	-0.19(-2.71%)
Mar 26, 2007	6.911	6.935	6.808	6.929	15,882,339	+0.04(+0.53%)
Mar 23, 2007	6.796	6.954	6.796	6.893	11,631,334	+0.02(+0.26%)
Mar 22, 2007	7.045	7.045	6.832	6.875	23,830,086	-0.13(-1.82%)
Mar 21, 2007	6.869	7.045	6.814	7.002	15,251,231	+0.15(+2.12%)
Mar 20, 2007	6.723	6.869	6.711	6.857	16,211,686	+0.16(+2.45%)
Mar 19, 2007	6.687	6.796	6.675	6.693	15,912,465	+0.01(+0.18%)
Mar 16, 2007	6.760	6.778	6.675	6.681	13,520,515	-0.08(-1.17%)
Mar 15, 2007	6.705	6.790	6.675	6.760	18,153,486	+0.05(+0.81%)
Mar 14, 2007	6.705	6.760	6.541	6.705	16,329,461	+0.06(+0.91%)
Mar 13, 2007	6.741	6.814	6.632	6.644	29,644,282	-0.10(-1.44%)
Mar 12, 2007	6.608	6.766	6.517	6.741	25,945,758	+0.22(+3.44%)
Mar 09, 2007	6.481	6.523	6.329	6.517	36,815,348	-0.02(-0.28%)
Mar 08, 2007	6.535	6.566	6.481	6.535	12,710,277	+0.17(+2.67%)
Mar 07, 2007	6.432	6.463	6.335	6.366	20,949,400	-0.07(-1.04%)
Mar 06, 2007	6.305	6.456	6.299	6.432	27,740,916	+0.30(+4.95%)
Mar 05, 2007	6.002	6.341	5.941	6.129	31,448,018	-0.32(-4.98%)
Mar 02, 2007	6.626	6.638	6.450	6.450	15,660,256	-0.18(-2.65%)
Mar 01, 2007	6.553	6.669	6.450	6.626	24,958,490	-0.10(-1.53%)
Feb 28, 2007	6.699	6.814	6.669	6.729	16,372,843	+0.10(+1.46%)
Feb 27, 2007	6.796	6.820	6.626	6.632	26,568,776	-0.27(-3.95%)
Feb 26, 2007	6.911	6.911	6.844	6.905	14,075,361	+0.00(+0.00%)
Feb 23, 2007	7.057	7.057	6.881	6.905	9,970,611	-0.10(-1.39%)
Feb 22, 2007	6.960	7.032	6.929	7.002	16,812,106	+0.04(+0.61%)
Feb 21, 2007	6.881	6.966	6.826	6.960	12,704,339	+0.07(+1.06%)
Feb 20, 2007	6.814	6.935	6.778	6.887	12,859,228	+0.08(+1.16%)
Feb 16, 2007	6.814	6.814	6.729	6.808	8,124,152	+0.04(+0.54%)
Feb 15, 2007	6.766	6.814	6.766	6.772	18,752,256	+0.01(+0.18%)
Feb 14, 2007	6.572	6.796	6.566	6.760	21,188,792	+0.25(+3.91%)
Feb 13, 2007	6.432	6.511	6.372	6.505	22,764,396	+0.03(+0.47%)
Feb 12, 2007	6.572	6.620	6.456	6.475	18,967,624	-0.16(-2.47%)
Feb 09, 2007	6.741	6.766	6.626	6.638	15,972,342	-0.10(-1.53%)
Feb 08, 2007	6.772	6.772	6.705	6.741	12,315,880	-0.02(-0.36%)
Feb 07, 2007	6.650	6.851	6.638	6.766	22,040,220	+0.12(+1.73%)
Feb 06, 2007	6.669	6.693	6.608	6.650	14,863,544	+0.07(+1.11%)
Feb 05, 2007	6.572	6.626	6.572	6.578	14,020,316	-0.05(-0.82%)
Feb 02, 2007	6.723	6.735	6.608	6.632	11,560,736	-0.04(-0.64%)
Feb 01, 2007	6.614	6.693	6.547	6.675	14,024,439	+0.06(+0.92%)
Jan 31, 2007	6.584	6.650	6.511	6.614	15,117,073	+0.00(+0.00%)
Jan 30, 2007	6.529	6.620	6.529	6.614	10,710,909	+0.08(+1.30%)
Jan 29, 2007	6.626	6.637	6.523	6.529	12,244,291	-0.10(-1.46%)
Jan 26, 2007	6.541	6.638	6.499	6.626	22,605,010	+0.10(+1.58%)
Jan 25, 2007	6.778	6.814	6.517	6.523	77,782,344	-0.44(-6.27%)
Jan 24, 2007	6.911	6.960	6.814	6.960	19,793,590	+0.14(+2.04%)
Jan 23, 2007	6.711	6.869	6.644	6.820	28,529,710	+0.12(+1.72%)
Jan 22, 2007	6.820	6.820	6.693	6.705	18,071,670	-0.14(-2.04%)
Jan 19, 2007	6.820	6.881	6.778	6.844	20,215,370	+0.02(+0.36%)
Jan 18, 2007	6.960	6.972	6.796	6.820	34,326,736	-0.15(-2.09%)
Jan 17, 2007	6.881	6.966	6.802	6.966	32,352,772	+0.11(+1.59%)
Jan 16, 2007	6.881	6.911	6.820	6.857	23,377,804	+0.04(+0.53%)
Jan 12, 2007	6.790	6.929	6.747	6.820	55,016,176	+0.21(+3.12%)
Jan 11, 2007	6.511	6.638	6.505	6.614	28,900,354	+0.14(+2.15%)
Jan 10, 2007	6.359	6.487	6.317	6.475	18,204,620	+0.04(+0.56%)
Jan 09, 2007	6.578	6.578	6.414	6.438	12,139,218	-0.08(-1.21%)
Jan 08, 2007	6.481	6.560	6.481	6.517	8,989,979	+0.04(+0.56%)
Jan 05, 2007	6.608	6.608	6.414	6.481	20,830,636	-0.17(-2.55%)
Jan 04, 2007	6.657	6.693	6.541	6.650	29,015,984	+0.00(+0.00%)
Jan 03, 2007	6.735	6.778	6.608	6.650	20,415,784	+0.02(+0.37%)
Dec 29, 2006	6.741	6.754	6.608	6.626	7,337,997	-0.04(-0.55%)
Dec 28, 2006	6.638	6.687	6.590	6.663	10,151,232	-0.01(-0.18%)
Dec 27, 2006	6.626	6.681	6.626	6.675	8,994,267	+0.05(+0.82%)
Dec 26, 2006	6.547	6.638	6.535	6.620	7,359,606	+0.10(+1.58%)
Dec 22, 2006	6.523	6.578	6.481	6.517	7,472,267	-0.01(-0.09%)
Dec 21, 2006	6.396	6.535	6.396	6.523	16,920,478	+0.11(+1.70%)
Dec 20, 2006	6.463	6.529	6.390	6.414	13,159,933	-0.02(-0.38%)
Dec 19, 2006	6.450	6.450	6.359	6.438	18,452,706	-0.13(-1.94%)
Dec 18, 2006	6.553	6.669	6.469	6.566	12,922,734	+0.05(+0.84%)
Dec 15, 2006	6.535	6.566	6.456	6.511	13,054,364	+0.02(+0.28%)
Dec 14, 2006	6.396	6.493	6.384	6.493	13,717,961	+0.08(+1.32%)
Dec 13, 2006	6.505	6.535	6.396	6.408	16,928,232	-0.07(-1.12%)
Dec 12, 2006	6.541	6.541	6.372	6.481	20,621,478	-0.11(-1.66%)
Dec 11, 2006	6.620	6.729	6.560	6.590	20,569,684	-0.03(-0.46%)
Dec 08, 2006	6.584	6.657	6.499	6.620	19,254,366	-0.05(-0.73%)
Dec 07, 2006	6.663	6.790	6.626	6.669	12,413,861	-0.02(-0.27%)
Dec 06, 2006	6.778	6.808	6.675	6.687	21,803,350	-0.09(-1.34%)
Dec 05, 2006	6.644	6.838	6.644	6.778	19,566,288	+0.06(+0.90%)
Dec 04, 2006	6.511	6.760	6.463	6.717	28,961,386	+0.28(+4.33%)
Dec 01, 2006	6.426	6.584	6.372	6.438	22,836,106	-0.08(-1.21%)
Nov 30, 2006	6.402	6.547	6.372	6.517	27,735,472	+0.17(+2.67%)
Nov 29, 2006	6.311	6.402	6.269	6.347	19,398,204	+0.12(+1.95%)
Nov 28, 2006	6.184	6.250	6.165	6.226	15,372,417	+0.00(+0.00%)
Nov 27, 2006	6.366	6.438	6.208	6.226	21,881,536	-0.13(-2.00%)
Nov 24, 2006	6.190	6.396	6.172	6.353	13,158,613	+0.10(+1.65%)
Nov 22, 2006	6.093	6.269	6.081	6.250	19,493,710	+0.14(+2.28%)
Nov 21, 2006	6.099	6.117	6.026	6.111	12,837,454	+0.04(+0.70%)
Nov 20, 2006	5.978	6.081	5.978	6.068	20,918,720	+0.02(+0.30%)
Nov 17, 2006	6.038	6.062	5.990	6.050	12,419,469	-0.02(-0.30%)
Nov 16, 2006	6.002	6.081	5.941	6.068	14,404,981	+0.07(+1.11%)
Nov 15, 2006	6.044	6.056	5.941	6.002	17,866,142	+0.02(+0.41%)
Nov 14, 2006	5.808	5.984	5.796	5.978	14,868,162	+0.17(+2.92%)
Nov 13, 2006	5.777	5.820	5.729	5.808	12,458,067	+0.06(+1.05%)
Nov 10, 2006	5.784	5.796	5.723	5.747	14,670,386	+0.00(+0.00%)
Nov 09, 2006	5.874	5.881	5.729	5.747	17,739,624	-0.09(-1.56%)
Nov 08, 2006	5.826	5.850	5.747	5.838	12,581,780	+0.01(+0.21%)
Nov 07, 2006	5.771	5.874	5.765	5.826	25,743,528	+0.04(+0.63%)
Nov 06, 2006	5.729	5.838	5.729	5.790	18,505,986	+0.00(+0.00%)
Nov 03, 2006	5.747	5.790	5.699	5.790	15,685,988	+0.03(+0.53%)
Nov 02, 2006	5.759	5.796	5.674	5.759	22,853,262	+0.02(+0.42%)
Nov 01, 2006	5.917	5.929	5.723	5.735	17,793,564	-0.15(-2.47%)
Oct 31, 2006	5.911	5.959	5.850	5.881	12,811,557	+0.02(+0.31%)
Oct 30, 2006	5.881	5.911	5.771	5.862	20,369,598	-0.02(-0.31%)
Oct 27, 2006	6.050	6.056	5.881	5.881	13,767,611	-0.17(-2.81%)
Oct 26, 2006	6.038	6.214	6.002	6.050	13,660,558	+0.01(+0.10%)
Oct 25, 2006	6.014	6.068	5.959	6.044	18,644,048	+0.03(+0.50%)
Oct 24, 2006	6.038	6.093	5.990	6.014	15,842,691	+0.02(+0.30%)
Oct 23, 2006	5.941	6.026	5.905	5.996	14,599,787	+0.09(+1.54%)
Oct 20, 2006	5.941	5.947	5.856	5.905	11,659,541	+0.02(+0.31%)
Oct 19, 2006	5.923	5.929	5.850	5.887	12,683,885	-0.04(-0.72%)
Oct 18, 2006	6.068	6.110	5.911	5.929	21,375,468	-0.15(-2.40%)
Oct 17, 2006	6.202	6.202	6.020	6.075	18,332,622	-0.19(-3.00%)
Oct 16, 2006	6.359	6.366	6.239	6.262	16,657,548	+0.02(+0.29%)
Oct 13, 2006	6.141	6.299	6.123	6.244	17,316,360	+0.13(+2.08%)
Oct 12, 2006	5.971	6.123	5.965	6.117	28,025,950	+0.17(+2.85%)
Oct 11, 2006	5.941	5.996	5.874	5.947	19,046,528	+0.01(+0.10%)
Oct 10, 2006	5.971	6.032	5.905	5.941	23,607,250	+0.05(+0.82%)
Oct 09, 2006	5.887	5.929	5.862	5.893	9,983,312	+0.01(+0.10%)
Oct 06, 2006	5.899	5.953	5.856	5.887	13,351,111	-0.08(-1.42%)
Oct 05, 2006	5.862	5.971	5.832	5.971	16,549,340	+0.17(+2.93%)
Oct 04, 2006	5.699	5.814	5.668	5.802	22,543,814	+0.07(+1.16%)
Oct 03, 2006	5.820	5.820	5.723	5.735	22,598,412	-0.13(-2.17%)
Oct 02, 2006	5.820	5.935	5.790	5.862	17,782,512	+0.04(+0.73%)
Sep 29, 2006	5.899	5.899	5.790	5.820	17,794,882	-0.04(-0.62%)
Sep 28, 2006	5.808	5.856	5.771	5.856	17,343,742	+0.05(+0.94%)
Sep 27, 2006	5.832	5.899	5.796	5.802	14,375,619	-0.09(-1.54%)
Sep 26, 2006	5.935	5.935	5.820	5.893	15,335,138	-0.04(-0.72%)
Sep 25, 2006	5.826	5.978	5.759	5.935	21,815,886	+0.18(+3.05%)
Sep 22, 2006	5.771	5.850	5.747	5.759	15,544,130	-0.08(-1.45%)
Sep 21, 2006	6.002	6.002	5.826	5.844	14,813,564	-0.13(-2.23%)
Sep 20, 2006	5.881	5.996	5.862	5.978	16,803,200	+0.12(+1.96%)
Sep 19, 2006	5.971	5.971	5.735	5.862	24,625,492	-0.15(-2.52%)
Sep 18, 2006	5.893	6.032	5.808	6.014	29,432,816	+0.25(+4.31%)
Sep 15, 2006	5.808	5.868	5.759	5.765	14,758,800	+0.01(+0.11%)
Sep 14, 2006	5.717	5.814	5.680	5.759	17,588,034	+0.01(+0.21%)
Sep 13, 2006	5.693	5.796	5.650	5.747	21,828,588	+0.10(+1.83%)
Sep 12, 2006	5.474	5.650	5.468	5.644	22,405,420	+0.18(+3.33%)
Sep 11, 2006	5.699	5.699	5.371	5.462	10,484,267	+0.03(+0.56%)
Sep 08, 2006	5.541	5.541	5.389	5.432	14,033,017	-0.05(-0.99%)
Sep 07, 2006	5.505	5.547	5.420	5.486	14,154,091	-0.02(-0.33%)
Sep 06, 2006	5.650	5.656	5.468	5.505	16,888,808	-0.18(-3.20%)
Sep 05, 2006	5.662	5.711	5.608	5.687	7,717,549	+0.02(+0.43%)
Sep 01, 2006	5.687	5.729	5.620	5.662	9,257,199	+0.02(+0.32%)
Aug 31, 2006	5.632	5.668	5.565	5.644	14,419,496	+0.05(+0.98%)
Aug 30, 2006	5.523	5.602	5.493	5.590	13,002,075	+0.13(+2.33%)
Aug 29, 2006	5.456	5.480	5.420	5.462	8,503,869	+0.01(+0.22%)
Aug 28, 2006	5.408	5.480	5.341	5.450	8,571,829	+0.03(+0.56%)
Aug 25, 2006	5.474	5.505	5.414	5.420	7,367,358	-0.04(-0.78%)
Aug 24, 2006	5.517	5.517	5.444	5.462	11,350,093	-0.05(-0.88%)
Aug 23, 2006	5.668	5.668	5.493	5.511	11,601,643	-0.16(-2.88%)
Aug 22, 2006	5.656	5.699	5.608	5.674	9,844,588	+0.05(+0.86%)
Aug 21, 2006	5.747	5.753	5.608	5.626	11,984,164	-0.12(-2.11%)
Aug 18, 2006	5.790	5.790	5.680	5.747	11,915,380	-0.07(-1.15%)
Aug 17, 2006	5.741	5.874	5.735	5.814	21,898,526	+0.07(+1.27%)
Aug 16, 2006	5.614	5.753	5.608	5.741	29,489,558	+0.13(+2.27%)
Aug 15, 2006	5.426	5.626	5.383	5.614	20,429,640	+0.24(+4.40%)
Aug 14, 2006	5.353	5.444	5.341	5.377	17,136,234	+0.13(+2.54%)
Aug 11, 2006	5.396	5.402	5.238	5.244	12,044,206	-0.09(-1.70%)
Aug 10, 2006	5.232	5.383	5.220	5.335	26,841,274	+0.21(+4.14%)
Aug 09, 2006	5.226	5.265	5.123	5.123	17,635,210	-0.04(-0.71%)
Aug 08, 2006	5.195	5.208	5.111	5.159	18,160,414	+0.05(+1.07%)
Aug 07, 2006	5.195	5.195	5.105	5.105	11,264,649	-0.08(-1.52%)
Aug 04, 2006	5.274	5.299	5.165	5.183	9,074,433	-0.06(-1.16%)
Aug 03, 2006	5.238	5.299	5.214	5.244	11,496,240	+0.01(+0.12%)
Aug 02, 2006	5.262	5.292	5.232	5.238	10,448,143	+0.02(+0.35%)
Aug 01, 2006	5.244	5.274	5.202	5.220	16,441,132	-0.04(-0.69%)
Jul 31, 2006	5.262	5.292	5.165	5.256	11,902,678	-0.01(-0.12%)
Jul 28, 2006	5.074	5.280	5.062	5.262	21,933,990	+0.19(+3.70%)
Jul 27, 2006	5.244	5.317	5.074	5.074	19,073,580	-0.05(-0.95%)
Jul 26, 2006	5.092	5.147	5.008	5.123	11,829,770	+0.03(+0.60%)
Jul 25, 2006	5.092	5.123	4.995	5.092	9,919,806	+0.00(+0.00%)
Jul 24, 2006	4.886	5.105	4.880	5.092	19,846,044	+0.24(+5.00%)
Jul 21, 2006	5.080	5.008	4.832	4.850	34,563,936	-0.28(-5.44%)
Jul 20, 2006	5.244	5.262	5.111	5.129	15,963,435	-0.07(-1.28%)
Jul 19, 2006	5.032	5.220	4.995	5.195	21,452,170	+0.15(+3.00%)
Jul 18, 2006	5.001	5.056	4.917	5.044	13,475,318	+0.05(+0.97%)
Jul 17, 2006	5.032	5.074	4.941	4.995	12,365,860	-0.16(-3.06%)
Jul 14, 2006	5.153	5.177	5.074	5.153	13,297,831	-0.04(-0.82%)
Jul 13, 2006	5.299	5.329	5.153	5.195	12,814,856	-0.18(-3.38%)
Jul 12, 2006	5.432	5.432	5.347	5.377	12,862,032	-0.05(-1.00%)
Jul 11, 2006	5.377	5.432	5.305	5.432	9,279,962	+0.05(+0.90%)
Jul 10, 2006	5.426	5.462	5.365	5.383	10,935,242	+0.07(+1.37%)
Jul 07, 2006	5.402	5.456	5.305	5.311	13,459,483	-0.13(-2.45%)
Jul 06, 2006	5.432	5.529	5.432	5.444	14,313,433	+0.01(+0.22%)
Jul 05, 2006	5.505	5.523	5.432	5.432	14,158,049	-0.18(-3.24%)
Jul 03, 2006	5.590	5.638	5.565	5.614	4,958,748	+0.05(+0.87%)
Jun 30, 2006	5.517	5.620	5.432	5.565	16,589,423	+0.08(+1.44%)
Jun 29, 2006	5.256	5.523	5.250	5.486	22,897,632	+0.30(+5.85%)
Jun 28, 2006	5.274	5.274	5.105	5.183	10,230,903	-0.02(-0.47%)
Jun 27, 2006	5.286	5.306	5.195	5.208	10,462,164	-0.08(-1.49%)
Jun 26, 2006	5.262	5.323	5.226	5.286	8,090,172	+0.01(+0.11%)
Jun 23, 2006	5.238	5.305	5.098	5.280	10,893,015	+0.02(+0.46%)
Jun 22, 2006	5.311	5.329	5.202	5.256	9,783,722	+0.01(+0.12%)
Jun 21, 2006	5.135	5.335	5.086	5.250	13,393,338	+0.12(+2.24%)
Jun 20, 2006	5.135	5.159	5.038	5.135	11,353,392	-0.17(-3.28%)
Jun 19, 2006	5.362	5.409	5.303	5.309	10,609,865	-0.04(-0.77%)
Jun 16, 2006	5.409	5.415	5.256	5.350	10,848,743	-0.02(-0.33%)
Jun 15, 2006	5.238	5.397	5.197	5.368	26,838,806	+0.13(+2.47%)
Jun 14, 2006	5.256	5.274	5.156	5.238	15,603,712	+0.25(+5.08%)
Jun 13, 2006	5.062	5.091	4.974	4.985	13,216,458	-0.09(-1.74%)
Jun 12, 2006	5.180	5.233	5.068	5.074	17,531,388	-0.09(-1.82%)
Jun 09, 2006	5.409	5.444	5.168	5.168	22,158,424	-0.14(-2.55%)
Jun 08, 2006	5.244	5.321	5.091	5.303	28,728,256	-0.08(-1.42%)
Jun 07, 2006	5.468	5.521	5.374	5.380	12,137,938	-0.10(-1.83%)
Jun 06, 2006	5.521	5.533	5.391	5.480	15,924,991	+0.02(+0.32%)
Jun 05, 2006	5.650	5.650	5.444	5.462	13,490,506	-0.30(-5.21%)
Jun 02, 2006	5.768	5.803	5.715	5.762	12,550,114	+0.06(+1.14%)

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.