Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.06	14.19	14.02	14.17	22,677,212	+0.12(+0.82%)
May 30, 2006	14.23	14.26	14.04	14.05	25,870,074	-0.26(-1.84%)
May 26, 2006	14.32	14.41	14.23	14.32	19,166,182	+0.04(+0.27%)
May 25, 2006	14.22	14.28	14.11	14.28	21,944,556	+0.11(+0.77%)
May 24, 2006	14.01	14.22	13.98	14.17	31,901,900	+0.14(+1.03%)
May 23, 2006	14.07	14.09	14.01	14.03	21,319,408	-0.01(-0.05%)
May 22, 2006	14.02	14.07	13.96	14.03	24,412,842	-0.02(-0.11%)
May 19, 2006	14.08	14.08	13.93	14.05	24,879,530	+0.03(+0.23%)
May 18, 2006	14.03	14.14	13.96	14.02	23,887,120	+0.00(+0.00%)
May 17, 2006	14.08	14.15	13.90	14.02	30,857,290	-0.09(-0.66%)
May 16, 2006	14.21	14.23	14.05	14.11	26,379,330	-0.03(-0.23%)
May 15, 2006	13.90	14.16	13.86	14.14	28,932,128	+0.24(+1.76%)
May 12, 2006	13.93	13.96	13.87	13.90	22,942,560	-0.06(-0.46%)
May 11, 2006	14.01	14.03	13.93	13.96	26,362,862	-0.06(-0.46%)
May 10, 2006	14.05	14.08	13.99	14.03	23,151,668	-0.03(-0.21%)
May 09, 2006	13.90	14.05	13.90	14.05	21,640,372	+0.10(+0.69%)
May 08, 2006	13.79	14.08	13.78	13.96	42,502,724	+0.21(+1.55%)
May 05, 2006	13.60	13.80	13.53	13.75	29,452,256	+0.20(+1.50%)
May 04, 2006	13.50	13.56	13.45	13.54	20,665,050	+0.05(+0.38%)
May 03, 2006	13.57	13.59	13.46	13.49	22,236,314	-0.10(-0.76%)
May 02, 2006	13.55	13.61	13.51	13.59	16,392,159	+0.09(+0.64%)
May 01, 2006	13.55	13.58	13.49	13.51	20,608,812	+0.00(+0.02%)
Apr 28, 2006	13.52	13.55	13.46	13.50	17,653,644	-0.03(-0.21%)
Apr 27, 2006	13.40	13.56	13.39	13.53	20,795,860	+0.11(+0.79%)
Apr 26, 2006	13.31	13.45	13.31	13.43	19,028,848	+0.12(+0.89%)
Apr 25, 2006	13.37	13.40	13.28	13.31	19,576,010	-0.07(-0.51%)
Apr 24, 2006	13.44	13.49	13.36	13.38	19,353,542	-0.09(-0.69%)
Apr 21, 2006	13.52	13.52	13.42	13.47	20,368,012	+0.01(+0.10%)
Apr 20, 2006	13.43	13.59	13.37	13.46	19,025,742	+0.04(+0.29%)
Apr 19, 2006	13.35	13.56	13.32	13.42	25,909,534	+0.13(+0.94%)
Apr 18, 2006	13.21	13.35	13.21	13.29	17,909,980	+0.08(+0.63%)
Apr 17, 2006	13.29	13.32	13.15	13.21	14,402,679	-0.07(-0.53%)
Apr 13, 2006	13.24	13.33	13.22	13.28	14,027,030	+0.04(+0.27%)
Apr 12, 2006	13.28	13.30	13.16	13.24	15,551,065	-0.05(-0.34%)
Apr 11, 2006	13.52	13.52	13.22	13.29	17,221,446	-0.06(-0.46%)
Apr 10, 2006	13.31	13.36	13.27	13.35	12,003,061	+0.04(+0.31%)
Apr 07, 2006	13.45	13.48	13.30	13.31	18,477,026	-0.11(-0.82%)
Apr 06, 2006	13.52	13.52	13.38	13.42	17,071,062	-0.08(-0.62%)
Apr 05, 2006	13.53	13.54	13.44	13.50	20,427,358	-0.04(-0.31%)
Apr 04, 2006	13.43	13.56	13.41	13.54	14,382,172	+0.07(+0.50%)
Apr 03, 2006	13.55	13.59	13.45	13.48	17,504,192	+0.00(+0.00%)
Mar 31, 2006	13.56	13.58	13.46	13.48	22,582,134	-0.08(-0.59%)
Mar 30, 2006	13.51	13.60	13.49	13.56	21,106,882	-0.01(-0.10%)
Mar 29, 2006	13.55	13.63	13.52	13.57	13,519,328	+0.00(+0.00%)
Mar 28, 2006	13.62	13.68	13.55	13.57	16,949,884	-0.07(-0.54%)
Mar 27, 2006	13.70	13.73	13.62	13.64	14,508,942	-0.09(-0.63%)
Mar 24, 2006	13.63	13.76	13.62	13.73	15,106,127	+0.08(+0.59%)
Mar 23, 2006	13.76	13.79	13.58	13.65	18,725,284	-0.12(-0.84%)
Mar 22, 2006	13.78	13.82	13.74	13.77	25,605,038	+0.01(+0.05%)
Mar 21, 2006	13.77	13.79	13.68	13.76	22,721,954	-0.04(-0.33%)
Mar 20, 2006	13.78	13.84	13.74	13.80	18,412,088	+0.03(+0.23%)
Mar 17, 2006	13.74	13.79	13.70	13.77	25,647,294	+0.03(+0.23%)
Mar 16, 2006	13.75	13.76	13.68	13.74	22,074,434	-0.01(-0.09%)
Mar 15, 2006	13.74	13.78	13.69	13.75	19,893,866	-0.02(-0.14%)
Mar 14, 2006	13.67	13.80	13.66	13.77	17,739,710	+0.10(+0.71%)
Mar 13, 2006	13.71	13.77	13.65	13.68	20,976,382	-0.09(-0.65%)
Mar 10, 2006	13.72	13.82	13.69	13.77	23,923,162	+0.12(+0.87%)
Mar 09, 2006	13.56	13.71	13.56	13.65	20,656,972	+0.05(+0.40%)
Mar 08, 2006	13.43	13.68	13.42	13.59	21,505,834	+0.14(+1.03%)
Mar 07, 2006	13.50	13.53	13.42	13.45	17,465,974	-0.06(-0.43%)
Mar 06, 2006	13.44	13.58	13.42	13.51	11,721,246	+0.06(+0.43%)
Mar 03, 2006	13.40	13.53	13.38	13.45	16,447,154	-0.04(-0.26%)
Mar 02, 2006	13.54	13.57	13.42	13.49	17,924,584	-0.13(-0.95%)
Mar 01, 2006	13.49	13.64	13.47	13.62	17,156,506	+0.11(+0.81%)
Feb 28, 2006	13.69	13.70	13.49	13.51	25,151,090	-0.18(-1.32%)
Feb 27, 2006	13.61	13.69	13.58	13.69	20,506,898	+0.10(+0.71%)
Feb 24, 2006	13.52	13.63	13.47	13.59	16,609,656	+0.06(+0.48%)
Feb 23, 2006	13.58	13.62	13.50	13.53	14,795,106	-0.02(-0.12%)
Feb 22, 2006	13.53	13.57	13.49	13.54	18,364,860	+0.07(+0.55%)
Feb 21, 2006	13.45	13.53	13.39	13.47	32,303,338	+0.02(+0.14%)
Feb 17, 2006	13.40	13.49	13.27	13.45	22,565,668	+0.06(+0.48%)
Feb 16, 2006	13.29	13.40	13.25	13.39	22,342,266	+0.08(+0.60%)
Feb 15, 2006	13.32	13.34	13.23	13.30	21,068,664	+0.00(+0.00%)
Feb 14, 2006	13.19	13.34	13.18	13.30	21,825,554	+0.19(+1.47%)
Feb 13, 2006	13.25	13.32	13.08	13.11	18,318,874	-0.14(-1.02%)
Feb 10, 2006	13.17	13.33	13.10	13.25	19,857,514	+0.05(+0.39%)
Feb 09, 2006	13.23	13.33	13.16	13.20	23,373,514	-0.07(-0.56%)
Feb 08, 2006	13.28	13.29	13.09	13.27	28,252,914	+0.06(+0.49%)
Feb 07, 2006	13.32	13.35	13.07	13.21	31,964,974	+0.03(+0.22%)
Feb 06, 2006	13.14	13.20	13.08	13.18	20,973,896	+0.02(+0.15%)
Feb 03, 2006	13.20	13.27	13.04	13.16	19,478,446	-0.11(-0.85%)
Feb 02, 2006	13.30	13.36	13.19	13.27	19,370,320	-0.09(-0.65%)
Feb 01, 2006	13.26	13.37	13.21	13.36	20,139,328	+0.04(+0.29%)
Jan 31, 2006	13.43	13.43	13.26	13.32	20,374,846	-0.12(-0.89%)
Jan 30, 2006	13.47	13.50	13.37	13.44	18,865,414	-0.07(-0.52%)
Jan 27, 2006	13.35	13.51	13.27	13.51	21,200,404	+0.16(+1.18%)
Jan 26, 2006	13.29	13.38	13.24	13.35	22,640,238	+0.11(+0.83%)
Jan 25, 2006	13.24	13.26	13.16	13.24	21,282,122	+0.08(+0.59%)
Jan 24, 2006	13.26	13.29	13.10	13.16	24,683,470	+0.13(+0.99%)
Jan 23, 2006	12.93	13.09	12.87	13.03	20,541,388	+0.13(+1.02%)
Jan 20, 2006	13.14	13.15	12.67	12.90	29,474,628	-0.27(-2.05%)
Jan 19, 2006	13.18	13.24	13.07	13.17	16,744,194	+0.04(+0.27%)
Jan 18, 2006	13.20	13.20	13.07	13.14	20,111,054	-0.07(-0.51%)
Jan 17, 2006	13.22	13.29	13.16	13.21	17,980,822	-0.09(-0.68%)
Jan 13, 2006	13.32	13.37	13.21	13.30	16,387,498	-0.04(-0.31%)
Jan 12, 2006	13.29	13.40	13.29	13.34	26,544,006	-0.07(-0.55%)
Jan 11, 2006	13.41	13.46	13.35	13.41	16,439,697	+0.01(+0.05%)
Jan 10, 2006	13.25	13.43	13.25	13.40	21,516,398	+0.01(+0.10%)
Jan 09, 2006	13.35	13.41	13.28	13.39	21,469,480	+0.06(+0.48%)
Jan 06, 2006	13.21	13.38	13.15	13.33	26,601,176	+0.13(+0.95%)
Jan 05, 2006	13.11	13.24	13.06	13.20	25,809,176	+0.06(+0.49%)
Jan 04, 2006	13.19	13.22	13.09	13.14	31,060,494	-0.03(-0.20%)
Jan 03, 2006	13.13	13.19	12.99	13.16	21,191,706	+0.19(+1.46%)
Dec 30, 2005	13.00	13.13	12.97	12.97	18,243,682	-0.09(-0.71%)
Dec 29, 2005	13.12	13.16	13.01	13.07	17,342,932	-0.06(-0.44%)
Dec 28, 2005	13.19	13.24	13.11	13.12	16,597,228	-0.06(-0.46%)
Dec 27, 2005	13.23	13.31	13.08	13.19	22,135,334	-0.06(-0.44%)
Dec 23, 2005	13.26	13.29	13.23	13.24	7,865,949	-0.04(-0.32%)
Dec 22, 2005	13.27	13.29	13.20	13.29	17,201,248	+0.02(+0.17%)
Dec 21, 2005	13.25	13.34	13.22	13.26	15,258,065	-0.00(-0.02%)
Dec 20, 2005	13.36	13.37	13.24	13.27	18,545,694	-0.06(-0.48%)
Dec 19, 2005	13.26	13.44	13.23	13.33	21,992,406	+0.07(+0.51%)
Dec 16, 2005	13.25	13.36	13.25	13.26	25,717,826	+0.02(+0.12%)
Dec 15, 2005	13.22	13.27	13.15	13.25	20,363,662	+0.02(+0.17%)
Dec 14, 2005	13.23	13.32	13.19	13.22	20,329,484	+0.04(+0.32%)
Dec 13, 2005	13.26	13.27	13.12	13.18	31,930,174	-0.06(-0.46%)
Dec 12, 2005	13.36	13.43	13.23	13.24	29,783,784	-0.12(-0.87%)
Dec 09, 2005	13.46	13.51	13.28	13.36	29,157,392	-0.12(-0.88%)
Dec 08, 2005	13.55	13.56	13.42	13.48	21,678,588	-0.10(-0.76%)
Dec 07, 2005	13.65	13.74	13.51	13.58	19,613,296	-0.11(-0.80%)
Dec 06, 2005	13.72	13.75	13.63	13.69	25,084,598	-0.04(-0.26%)
Dec 05, 2005	13.75	13.85	13.71	13.73	15,389,496	-0.05(-0.40%)
Dec 02, 2005	13.72	13.82	13.71	13.78	12,873,983	-0.01(-0.05%)
Dec 01, 2005	13.74	13.81	13.74	13.79	16,941,806	+0.05(+0.35%)
Nov 30, 2005	13.86	13.90	13.73	13.74	20,548,844	-0.12(-0.84%)
Nov 29, 2005	13.79	13.92	13.77	13.86	21,152,866	+0.09(+0.63%)
Nov 28, 2005	13.82	13.93	13.76	13.77	23,032,044	-0.01(-0.05%)
Nov 25, 2005	13.79	13.81	13.75	13.77	6,149,584	+0.05(+0.35%)
Nov 23, 2005	13.66	13.78	13.63	13.73	15,407,517	+0.10(+0.73%)
Nov 22, 2005	13.57	13.66	13.54	13.63	20,425,492	+0.06(+0.45%)
Nov 21, 2005	13.62	13.62	13.53	13.57	21,024,232	-0.02(-0.12%)
Nov 18, 2005	13.67	13.67	13.48	13.58	26,659,590	+0.11(+0.79%)
Nov 17, 2005	13.58	13.62	13.48	13.48	19,508,276	-0.09(-0.64%)
Nov 16, 2005	13.66	13.68	13.56	13.56	16,081,448	-0.10(-0.75%)
Nov 15, 2005	13.70	13.73	13.60	13.67	13,896,220	-0.04(-0.28%)
Nov 14, 2005	13.75	13.77	13.67	13.70	10,861,199	-0.06(-0.42%)
Nov 11, 2005	13.68	13.76	13.59	13.76	13,402,501	+0.08(+0.56%)
Nov 10, 2005	13.64	13.73	13.59	13.68	14,870,298	+0.11(+0.81%)
Nov 09, 2005	13.56	13.65	13.52	13.58	14,332,147	+0.01(+0.09%)
Nov 08, 2005	13.65	13.69	13.52	13.56	14,209,106	-0.09(-0.64%)
Nov 07, 2005	13.61	13.67	13.55	13.65	16,629,231	+0.04(+0.26%)
Nov 04, 2005	13.73	13.74	13.53	13.61	17,765,188	-0.09(-0.66%)
Nov 03, 2005	13.72	13.77	13.68	13.70	14,100,357	+0.01(+0.07%)
Nov 02, 2005	13.70	13.72	13.64	13.69	19,287,982	-0.03(-0.23%)
Nov 01, 2005	13.72	13.78	13.67	13.73	18,504,370	-0.04(-0.30%)
Oct 31, 2005	13.71	13.83	13.65	13.77	31,155,882	-0.02(-0.12%)
Oct 28, 2005	13.65	13.83	13.63	13.78	20,017,220	+0.22(+1.61%)
Oct 27, 2005	13.63	13.68	13.56	13.57	12,734,474	-0.06(-0.45%)
Oct 26, 2005	13.67	13.79	13.62	13.63	17,571,616	-0.04(-0.28%)
Oct 25, 2005	13.60	13.71	13.54	13.67	18,536,684	+0.02(+0.14%)
Oct 24, 2005	13.58	13.68	13.54	13.65	18,454,034	+0.15(+1.12%)
Oct 21, 2005	13.64	13.72	13.46	13.49	21,095,074	-0.05(-0.40%)
Oct 20, 2005	13.81	13.82	13.54	13.55	33,686,000	+0.10(+0.72%)
Oct 19, 2005	13.44	13.49	13.29	13.45	22,648,938	+0.02(+0.12%)
Oct 18, 2005	13.52	13.59	13.44	13.44	18,272,890	-0.11(-0.81%)
Oct 17, 2005	13.50	13.62	13.49	13.55	15,467,484	+0.01(+0.05%)
Oct 14, 2005	13.43	13.59	13.37	13.54	16,655,330	+0.11(+0.84%)
Oct 13, 2005	13.36	13.49	13.36	13.43	15,039,014	+0.00(+0.00%)
Oct 12, 2005	13.37	13.52	13.36	13.43	27,572,768	+0.02(+0.14%)
Oct 11, 2005	13.47	13.52	13.38	13.41	18,026,496	-0.10(-0.76%)
Oct 10, 2005	13.56	13.61	13.47	13.51	18,677,124	-0.07(-0.52%)
Oct 07, 2005	13.72	13.73	13.53	13.58	22,902,166	-0.16(-1.19%)
Oct 06, 2005	13.73	13.80	13.66	13.75	20,369,876	+0.03(+0.21%)
Oct 05, 2005	13.83	13.90	13.72	13.72	13,489,500	-0.14(-0.98%)
Oct 04, 2005	13.88	14.03	13.84	13.85	12,448,930	-0.05(-0.39%)
Oct 03, 2005	13.90	13.99	13.88	13.91	20,295,306	+0.01(+0.05%)
Sep 30, 2005	13.87	13.96	13.83	13.90	15,463,134	+0.03(+0.21%)
Sep 29, 2005	13.82	13.87	13.70	13.87	23,338,716	+0.07(+0.54%)
Sep 28, 2005	13.62	13.84	13.63	13.80	18,006,610	+0.17(+1.28%)
Sep 27, 2005	13.61	13.78	13.61	13.62	15,564,736	-0.01(-0.09%)
Sep 26, 2005	13.69	13.75	13.52	13.64	24,062,050	+0.01(+0.05%)
Sep 23, 2005	13.63	13.71	13.59	13.63	16,558,078	+0.04(+0.31%)
Sep 22, 2005	13.55	13.60	13.47	13.59	19,256,600	-0.01(-0.07%)
Sep 21, 2005	13.68	13.71	13.57	13.60	21,562,382	-0.21(-1.52%)
Sep 20, 2005	13.94	13.96	13.80	13.81	23,268,494	-0.15(-1.06%)
Sep 19, 2005	13.95	14.02	13.89	13.96	17,500,464	-0.01(-0.09%)
Sep 16, 2005	14.06	14.11	13.91	13.97	61,750,000	-0.07(-0.53%)
Sep 15, 2005	14.03	14.06	13.95	14.04	14,554,616	+0.04(+0.25%)
Sep 14, 2005	14.04	14.11	13.96	14.01	15,208,041	-0.05(-0.32%)
Sep 13, 2005	14.02	14.12	14.02	14.05	19,113,362	-0.19(-1.33%)
Sep 12, 2005	14.13	14.29	14.13	14.24	14,207,552	+0.06(+0.45%)
Sep 09, 2005	14.25	14.27	14.13	14.18	24,764,876	-0.07(-0.52%)
Sep 08, 2005	14.06	14.25	14.06	14.25	27,753,912	-0.12(-0.83%)
Sep 07, 2005	14.35	14.39	14.24	14.37	19,146,608	+0.04(+0.29%)
Sep 06, 2005	14.33	14.38	14.27	14.33	15,928,268	+0.20(+1.41%)
Sep 02, 2005	14.18	14.21	14.06	14.13	13,207,996	+0.01(+0.05%)
Sep 01, 2005	14.10	14.26	14.04	14.12	15,166,716	-0.04(-0.27%)
Aug 31, 2005	13.96	14.18	13.88	14.16	23,891,780	+0.20(+1.41%)
Aug 30, 2005	14.10	14.14	13.90	13.96	18,777,484	-0.20(-1.39%)
Aug 29, 2005	13.96	14.19	13.95	14.16	9,909,804	+0.14(+0.99%)
Aug 26, 2005	14.05	14.13	13.97	14.02	15,419,324	-0.08(-0.55%)
Aug 25, 2005	14.07	14.14	14.00	14.10	11,959,561	-0.01(-0.05%)
Aug 24, 2005	14.24	14.29	14.08	14.11	16,755,379	-0.12(-0.81%)
Aug 23, 2005	14.26	14.27	14.15	14.22	13,920,145	-0.03(-0.18%)
Aug 22, 2005	14.34	14.40	14.15	14.25	19,575,078	-0.04(-0.27%)
Aug 19, 2005	14.27	14.39	14.24	14.29	35,846,680	+0.28(+1.98%)
Aug 18, 2005	13.96	14.06	13.91	14.01	20,422,386	+0.07(+0.51%)
Aug 17, 2005	13.89	13.97	13.87	13.94	17,390,472	+0.00(+0.02%)
Aug 16, 2005	14.03	14.04	13.90	13.94	13,987,569	-0.08(-0.55%)
Aug 15, 2005	14.00	14.07	13.98	14.01	8,990,100	-0.01(-0.09%)
Aug 12, 2005	14.12	14.19	13.97	14.03	12,460,427	-0.17(-1.20%)
Aug 11, 2005	14.06	14.20	14.04	14.20	12,896,354	+0.07(+0.48%)
Aug 10, 2005	14.24	14.30	14.11	14.13	12,540,279	-0.06(-0.45%)
Aug 09, 2005	14.12	14.21	14.08	14.19	12,806,248	+0.14(+0.98%)
Aug 08, 2005	14.18	14.18	13.99	14.05	11,371,075	-0.13(-0.89%)
Aug 05, 2005	14.19	14.23	14.03	14.18	13,357,138	-0.10(-0.68%)
Aug 04, 2005	14.29	14.34	14.19	14.28	15,390,117	-0.10(-0.69%)
Aug 03, 2005	14.16	14.39	14.12	14.38	19,918,414	+0.13(+0.88%)
Aug 02, 2005	14.11	14.27	14.11	14.25	13,676,548	+0.13(+0.93%)
Aug 01, 2005	14.16	14.18	14.05	14.12	15,609,168	+0.04(+0.25%)
Jul 29, 2005	14.25	14.30	14.08	14.08	15,456,920	-0.20(-1.42%)
Jul 28, 2005	14.24	14.36	14.16	14.29	19,097,826	+0.12(+0.86%)
Jul 27, 2005	14.13	14.22	14.06	14.16	17,297,570	+0.10(+0.73%)
Jul 26, 2005	14.05	14.18	14.02	14.06	17,834,166	+0.01(+0.09%)
Jul 25, 2005	14.19	14.22	13.98	14.05	16,144,212	-0.12(-0.86%)
Jul 22, 2005	14.06	14.21	13.89	14.17	22,311,506	+0.03(+0.18%)
Jul 21, 2005	14.27	14.34	14.01	14.14	40,492,736	+0.20(+1.43%)
Jul 20, 2005	13.95	14.02	13.83	13.95	20,144,610	+0.00(+0.00%)
Jul 19, 2005	13.91	13.97	13.81	13.95	16,354,252	+0.13(+0.93%)
Jul 18, 2005	13.87	13.97	13.81	13.82	11,019,040	-0.05(-0.35%)
Jul 15, 2005	13.85	13.89	13.75	13.87	15,377,689	-0.03(-0.23%)
Jul 14, 2005	13.84	13.95	13.82	13.90	19,057,744	+0.08(+0.58%)
Jul 13, 2005	13.73	13.83	13.72	13.82	11,037,683	+0.04(+0.26%)
Jul 12, 2005	13.82	13.88	13.69	13.78	20,029,958	+0.02(+0.12%)
Jul 11, 2005	13.74	13.84	13.69	13.77	15,932,307	+0.01(+0.09%)
Jul 08, 2005	13.50	13.79	13.44	13.75	19,886,100	+0.31(+2.32%)
Jul 07, 2005	13.37	13.53	13.32	13.44	20,209,548	-0.06(-0.45%)
Jul 06, 2005	13.59	13.62	13.49	13.50	16,124,326	-0.14(-1.06%)
Jul 05, 2005	13.67	13.72	13.58	13.65	25,607,834	+0.06(+0.45%)
Jul 01, 2005	13.50	13.68	13.47	13.59	23,854,184	+0.15(+1.10%)
Jun 30, 2005	13.70	13.72	13.41	13.44	31,889,160	-0.31(-2.23%)
Jun 29, 2005	13.79	13.80	13.72	13.74	11,969,193	-0.05(-0.40%)
Jun 28, 2005	13.74	13.84	13.67	13.80	15,805,537	+0.17(+1.28%)
Jun 27, 2005	13.60	13.67	13.54	13.62	14,238,623	+0.04(+0.31%)
Jun 24, 2005	13.82	13.84	13.56	13.58	24,059,874	-0.28(-2.02%)
Jun 23, 2005	13.95	14.00	13.84	13.86	14,605,573	-0.12(-0.83%)
Jun 22, 2005	14.06	14.10	13.92	13.98	16,264,146	-0.08(-0.57%)
Jun 21, 2005	14.10	14.14	14.02	14.06	12,088,195	-0.07(-0.52%)
Jun 20, 2005	14.10	14.18	14.08	14.13	9,105,063	-0.05(-0.32%)
Jun 17, 2005	14.21	14.23	14.09	14.18	22,485,194	+0.09(+0.62%)
Jun 16, 2005	14.06	14.14	13.97	14.09	11,933,772	+0.05(+0.32%)
Jun 15, 2005	14.11	14.11	13.97	14.05	14,933,062	-0.03(-0.21%)
Jun 14, 2005	14.03	14.16	14.03	14.07	14,978,736	+0.05(+0.32%)
Jun 13, 2005	14.03	14.14	13.99	14.03	13,850,546	-0.12(-0.82%)
Jun 10, 2005	14.07	14.15	14.02	14.14	14,406,718	+0.10(+0.69%)
Jun 09, 2005	14.06	14.13	13.98	14.05	15,865,815	-0.08(-0.57%)
Jun 08, 2005	14.20	14.23	14.08	14.13	13,839,982	-0.07(-0.48%)
Jun 07, 2005	14.17	14.31	14.15	14.20	12,277,108	+0.05(+0.32%)
Jun 06, 2005	14.16	14.22	14.10	14.15	12,532,822	-0.08(-0.59%)
Jun 03, 2005	14.36	14.37	14.11	14.24	15,086,863	-0.18(-1.23%)
Jun 02, 2005	14.31	14.43	14.26	14.41	17,250,652	+0.06(+0.43%)

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.