Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	23.71	23.78	23.31	23.58	6,798,569	-0.11(-0.47%)
Jun 28, 2007	23.69	23.94	23.62	23.70	4,422,335	-0.09(-0.40%)
Jun 27, 2007	23.05	23.80	22.82	23.79	8,423,866	+0.55(+2.37%)
Jun 26, 2007	23.63	23.63	23.12	23.24	5,625,333	-0.11(-0.48%)
Jun 25, 2007	23.74	23.90	23.25	23.35	4,909,863	-0.34(-1.42%)
Jun 22, 2007	24.23	24.25	23.67	23.69	13,782,712	-0.54(-2.25%)
Jun 21, 2007	23.96	24.38	23.88	24.23	5,956,198	+0.21(+0.86%)
Jun 20, 2007	24.53	25.01	24.00	24.03	8,015,970	-0.43(-1.77%)
Jun 19, 2007	24.08	24.57	23.99	24.46	4,854,976	+0.30(+1.26%)
Jun 18, 2007	24.62	24.65	24.15	24.16	5,608,596	-0.41(-1.67%)
Jun 15, 2007	24.67	24.82	24.38	24.57	9,254,165	+0.24(+0.98%)
Jun 14, 2007	24.02	24.71	24.02	24.33	6,927,614	+0.26(+1.08%)
Jun 13, 2007	23.41	24.10	23.31	24.07	6,369,965	+0.69(+2.93%)
Jun 12, 2007	23.63	23.81	23.34	23.38	5,428,495	-0.32(-1.36%)
Jun 11, 2007	23.36	23.84	23.27	23.70	3,410,644	+0.32(+1.37%)
Jun 08, 2007	23.07	23.48	22.75	23.38	7,213,148	+0.17(+0.74%)
Jun 07, 2007	23.33	23.62	23.17	23.21	6,724,764	-0.54(-2.28%)
Jun 06, 2007	24.09	24.09	23.59	23.75	6,304,538	-0.36(-1.49%)
Jun 05, 2007	23.48	24.18	23.29	24.12	9,833,824	+0.51(+2.16%)
Jun 04, 2007	23.39	23.62	23.30	23.61	4,864,310	+0.08(+0.36%)
Jun 01, 2007	23.76	23.89	23.29	23.52	5,839,712	-0.12(-0.53%)
May 31, 2007	23.45	23.86	23.44	23.65	5,543,379	+0.23(+1.00%)
May 30, 2007	23.10	23.41	22.87	23.41	4,561,892	+0.27(+1.18%)
May 29, 2007	23.09	23.41	23.02	23.14	3,007,465	+0.03(+0.12%)
May 25, 2007	22.94	23.23	22.92	23.11	2,766,698	+0.27(+1.16%)
May 24, 2007	23.47	23.58	22.78	22.85	5,404,211	-0.54(-2.33%)
May 23, 2007	23.55	23.91	23.37	23.39	3,673,676	-0.16(-0.68%)
May 22, 2007	23.70	23.75	23.43	23.55	4,176,962	-0.34(-1.44%)
May 21, 2007	23.37	23.91	23.27	23.90	5,545,800	+0.48(+2.07%)
May 18, 2007	23.16	23.47	23.12	23.41	6,542,800	+0.27(+1.16%)
May 17, 2007	23.32	23.42	23.00	23.14	3,881,431	-0.26(-1.12%)
May 16, 2007	23.31	23.41	23.02	23.41	5,478,558	+0.20(+0.86%)
May 15, 2007	23.77	23.81	23.19	23.20	6,645,324	-0.52(-2.20%)
May 14, 2007	23.95	24.00	23.44	23.73	10,193,572	-0.08(-0.32%)
May 11, 2007	23.66	23.91	23.41	23.80	3,331,027	+0.46(+1.96%)
May 10, 2007	23.78	23.84	23.18	23.35	5,217,869	-0.73(-3.03%)
May 09, 2007	23.64	24.10	23.45	24.07	6,885,700	+0.41(+1.74%)
May 08, 2007	23.55	23.67	23.21	23.66	5,411,828	+0.08(+0.36%)
May 07, 2007	23.50	23.76	23.39	23.58	3,765,745	+0.05(+0.21%)
May 04, 2007	23.49	23.89	23.35	23.53	7,818,520	+0.04(+0.16%)
May 03, 2007	23.51	23.53	23.28	23.49	3,972,662	+0.06(+0.27%)
May 02, 2007	23.05	23.44	22.86	23.43	5,707,404	+0.35(+1.51%)
May 01, 2007	22.93	23.10	22.73	23.08	6,065,056	+0.33(+1.43%)
Apr 30, 2007	23.30	23.43	22.76	22.76	7,316,101	-0.62(-2.67%)
Apr 27, 2007	22.90	23.50	22.65	23.38	14,073,062	+0.54(+2.36%)
Apr 26, 2007	23.07	23.07	22.78	22.84	6,688,608	-0.24(-1.05%)
Apr 25, 2007	23.46	23.51	22.95	23.08	11,963,449	-0.37(-1.59%)
Apr 24, 2007	22.67	24.58	22.60	23.45	27,048,240	+2.11(+9.86%)
Apr 23, 2007	20.66	21.48	20.66	21.35	9,872,679	+0.70(+3.39%)
Apr 20, 2007	20.66	20.99	20.42	20.65	8,837,825	+0.37(+1.80%)
Apr 19, 2007	20.15	20.32	19.97	20.28	4,515,682	+0.13(+0.63%)
Apr 18, 2007	20.21	20.28	20.12	20.16	4,346,741	-0.24(-1.17%)
Apr 17, 2007	20.29	20.41	20.21	20.40	3,228,963	+0.16(+0.80%)
Apr 16, 2007	19.98	20.24	19.98	20.23	4,474,454	+0.28(+1.43%)
Apr 13, 2007	20.03	20.12	19.78	19.95	5,315,976	-0.11(-0.55%)
Apr 12, 2007	19.88	20.10	19.71	20.06	4,573,100	-0.01(-0.05%)
Apr 11, 2007	20.20	20.26	19.90	20.07	5,820,325	-0.18(-0.90%)
Apr 10, 2007	20.19	20.31	20.12	20.25	4,883,811	+0.03(+0.13%)
Apr 09, 2007	20.32	20.32	20.08	20.22	4,315,079	-0.02(-0.09%)
Apr 05, 2007	20.21	20.27	20.14	20.24	3,922,363	-0.04(-0.21%)
Apr 04, 2007	20.47	20.56	20.14	20.29	4,755,699	-0.18(-0.87%)
Apr 03, 2007	20.41	20.56	20.22	20.47	6,467,286	+0.35(+1.75%)
Apr 02, 2007	19.98	20.18	19.85	20.11	6,280,173	+0.22(+1.13%)
Mar 30, 2007	20.10	20.21	19.61	19.89	5,886,457	-0.09(-0.46%)
Mar 29, 2007	19.77	19.99	19.69	19.98	6,870,901	+0.42(+2.16%)
Mar 28, 2007	19.57	19.91	19.55	19.56	9,656,174	-0.22(-1.11%)
Mar 27, 2007	20.34	20.34	19.75	19.78	8,766,545	-0.64(-3.15%)
Mar 26, 2007	20.33	20.44	20.04	20.42	6,368,094	+0.05(+0.25%)
Mar 23, 2007	20.71	20.75	20.29	20.37	9,583,665	-0.49(-2.34%)
Mar 22, 2007	21.01	21.20	20.79	20.86	8,136,948	-0.08(-0.40%)
Mar 21, 2007	20.49	20.96	20.27	20.94	8,012,213	+0.48(+2.36%)
Mar 20, 2007	20.24	20.49	20.16	20.46	7,639,611	+0.25(+1.26%)
Mar 19, 2007	19.79	20.25	19.73	20.20	8,470,748	+0.60(+3.08%)
Mar 16, 2007	19.38	19.76	19.36	19.60	10,404,265	+0.16(+0.81%)
Mar 15, 2007	19.17	19.57	19.17	19.44	5,872,562	+0.10(+0.52%)
Mar 14, 2007	18.87	19.43	18.82	19.34	9,726,044	+0.59(+3.14%)
Mar 13, 2007	19.35	19.20	18.70	18.75	7,087,686	-0.60(-3.11%)
Mar 12, 2007	19.27	19.44	19.21	19.35	5,533,691	+0.06(+0.32%)
Mar 09, 2007	19.20	19.47	19.14	19.29	6,164,654	+0.36(+1.89%)
Mar 08, 2007	18.92	19.06	18.72	18.93	5,003,637	+0.16(+0.84%)
Mar 07, 2007	18.54	18.90	18.48	18.78	5,832,301	+0.15(+0.79%)
Mar 06, 2007	18.48	18.74	18.22	18.63	8,117,259	+0.27(+1.45%)
Mar 05, 2007	18.49	18.67	18.22	18.37	6,447,221	-0.17(-0.91%)
Mar 02, 2007	18.60	18.76	18.44	18.53	6,684,677	-0.30(-1.61%)
Mar 01, 2007	18.62	19.10	18.26	18.84	8,852,208	+0.01(+0.04%)
Feb 28, 2007	18.84	19.08	18.72	18.83	7,032,313	-0.04(-0.19%)
Feb 27, 2007	19.67	19.80	18.85	18.86	8,249,751	-1.16(-5.78%)
Feb 26, 2007	20.00	20.08	19.79	20.02	5,337,658	+0.18(+0.92%)
Feb 23, 2007	20.10	20.11	19.76	19.84	4,760,117	-0.20(-1.00%)
Feb 22, 2007	20.03	20.04	19.73	20.04	3,989,894	-0.00(-0.01%)
Feb 21, 2007	19.95	20.06	19.79	20.04	6,831,884	+0.05(+0.24%)
Feb 20, 2007	19.61	20.02	19.40	19.99	5,794,650	+0.25(+1.29%)
Feb 16, 2007	19.52	19.87	19.50	19.74	6,231,649	+0.19(+0.96%)
Feb 15, 2007	19.52	19.69	19.45	19.55	5,216,669	-0.05(-0.28%)
Feb 14, 2007	18.97	19.61	18.93	19.61	7,512,304	+0.68(+3.58%)
Feb 13, 2007	18.74	18.96	18.73	18.93	4,088,573	+0.19(+1.00%)
Feb 12, 2007	18.56	18.86	18.51	18.74	6,460,994	+0.12(+0.65%)
Feb 09, 2007	18.93	19.01	18.54	18.62	4,910,815	-0.20(-1.05%)
Feb 08, 2007	19.06	19.08	18.54	18.82	8,875,133	-0.25(-1.34%)
Feb 07, 2007	18.93	19.21	18.82	19.07	6,133,125	+0.19(+0.99%)
Feb 06, 2007	18.89	18.91	18.54	18.89	7,897,082	+0.11(+0.56%)
Feb 05, 2007	18.89	19.03	18.77	18.78	9,147,865	-0.12(-0.66%)
Feb 02, 2007	18.43	18.93	18.40	18.90	8,794,413	+0.48(+2.60%)
Feb 01, 2007	18.07	18.57	18.07	18.43	7,458,558	+0.31(+1.74%)
Jan 31, 2007	17.83	18.20	17.45	18.11	7,544,615	+0.26(+1.47%)
Jan 30, 2007	17.73	17.97	17.43	17.85	5,325,505	+0.00(+0.00%)
Jan 29, 2007	17.72	17.98	17.44	17.85	9,179,305	+0.25(+1.43%)
Jan 26, 2007	17.48	17.69	17.13	17.60	7,131,726	+0.21(+1.22%)
Jan 25, 2007	17.83	17.90	17.36	17.38	6,444,382	-0.63(-3.48%)
Jan 24, 2007	17.82	18.03	17.82	18.01	5,922,101	+0.20(+1.13%)
Jan 23, 2007	17.85	18.08	17.81	17.81	7,895,428	-0.17(-0.92%)
Jan 22, 2007	18.33	18.38	17.91	17.98	6,201,523	-0.43(-2.34%)
Jan 19, 2007	18.12	18.56	18.09	18.41	4,957,711	+0.13(+0.70%)
Jan 18, 2007	18.62	18.80	18.23	18.28	6,960,017	-0.32(-1.70%)
Jan 17, 2007	18.76	18.89	18.57	18.60	5,477,801	-0.20(-1.04%)
Jan 16, 2007	18.59	18.80	18.51	18.79	4,380,846	+0.18(+0.98%)
Jan 12, 2007	18.39	18.85	18.32	18.61	8,193,953	+0.23(+1.24%)
Jan 11, 2007	18.17	18.55	18.03	18.38	4,948,861	+0.28(+1.54%)
Jan 10, 2007	17.85	18.13	17.83	18.10	18,374,752	+0.16(+0.88%)
Jan 09, 2007	17.62	18.03	17.62	17.95	7,041,056	+0.27(+1.52%)
Jan 08, 2007	17.58	17.88	17.38	17.68	5,113,189	+0.15(+0.83%)
Jan 05, 2007	17.54	17.62	17.47	17.53	6,367,662	+0.03(+0.15%)
Jan 04, 2007	17.60	17.61	17.21	17.50	15,798,880	-0.08(-0.48%)
Jan 03, 2007	17.73	17.89	17.23	17.59	8,090,779	+0.00(+0.02%)
Dec 29, 2006	17.67	17.85	17.56	17.59	3,123,080	-0.21(-1.20%)
Dec 28, 2006	17.94	17.99	17.66	17.80	2,680,338	-0.21(-1.19%)
Dec 27, 2006	17.99	18.15	17.94	18.01	2,933,520	+0.21(+1.20%)
Dec 26, 2006	17.63	17.83	17.62	17.80	1,713,251	+0.10(+0.58%)
Dec 22, 2006	17.71	17.97	17.61	17.70	2,665,409	-0.15(-0.85%)
Dec 21, 2006	17.99	18.15	17.71	17.85	4,371,490	-0.09(-0.53%)
Dec 20, 2006	17.67	17.96	17.66	17.94	4,452,606	+0.25(+1.39%)
Dec 19, 2006	17.75	17.87	17.58	17.70	6,977,629	-0.09(-0.50%)
Dec 18, 2006	17.87	17.97	17.61	17.79	5,597,520	-0.02(-0.09%)
Dec 15, 2006	18.13	18.22	17.72	17.80	9,689,363	-0.24(-1.35%)
Dec 14, 2006	18.06	18.26	17.98	18.05	8,956,685	-0.41(-2.25%)
Dec 13, 2006	18.67	18.76	18.32	18.46	8,718,855	-0.02(-0.13%)
Dec 12, 2006	18.46	18.51	18.18	18.48	7,185,317	+0.08(+0.46%)
Dec 11, 2006	18.31	18.57	18.17	18.40	5,263,056	+0.09(+0.50%)
Dec 08, 2006	17.87	18.56	17.76	18.31	5,810,169	+0.46(+2.58%)
Dec 07, 2006	18.18	18.23	17.85	17.85	4,478,318	-0.15(-0.86%)
Dec 06, 2006	18.41	18.48	17.89	18.00	8,471,323	-0.36(-1.93%)
Dec 05, 2006	18.01	18.48	17.78	18.36	8,514,160	+0.47(+2.65%)
Dec 04, 2006	17.62	17.92	17.48	17.88	6,922,897	+0.43(+2.45%)
Dec 01, 2006	17.75	17.75	17.18	17.46	6,514,256	-0.24(-1.35%)
Nov 30, 2006	17.69	17.87	17.57	17.69	5,202,261	+0.03(+0.18%)
Nov 29, 2006	17.54	17.76	17.49	17.66	3,928,375	+0.17(+0.98%)
Nov 28, 2006	17.40	17.60	17.36	17.49	4,667,033	+0.06(+0.36%)
Nov 27, 2006	17.21	17.51	17.15	17.43	6,749,727	-0.17(-0.97%)
Nov 24, 2006	17.61	17.80	17.59	17.60	1,564,129	-0.15(-0.87%)
Nov 22, 2006	17.81	17.82	17.42	17.75	4,780,024	-0.08(-0.44%)
Nov 21, 2006	17.83	17.84	17.67	17.83	3,749,344	+0.01(+0.05%)
Nov 20, 2006	18.11	18.11	17.74	17.82	5,308,052	-0.25(-1.41%)
Nov 17, 2006	17.62	18.12	17.56	18.08	7,675,343	+0.42(+2.38%)
Nov 16, 2006	17.56	17.73	17.49	17.66	3,426,351	+0.12(+0.66%)
Nov 15, 2006	17.46	17.68	17.41	17.54	5,723,860	-0.01(-0.06%)
Nov 14, 2006	17.16	17.57	17.12	17.55	7,857,780	+0.35(+2.03%)
Nov 13, 2006	16.91	17.23	16.85	17.20	6,644,627	+0.26(+1.55%)
Nov 10, 2006	16.49	16.98	16.41	16.94	10,013,121	+0.74(+4.57%)
Nov 09, 2006	16.23	16.34	16.15	16.20	2,921,042	-0.07(-0.40%)
Nov 08, 2006	16.09	16.35	15.99	16.27	4,608,888	+0.11(+0.70%)
Nov 07, 2006	16.06	16.18	15.95	16.15	6,251,040	+0.07(+0.42%)
Nov 06, 2006	15.95	16.26	15.90	16.08	4,000,102	+0.22(+1.42%)
Nov 03, 2006	16.09	16.09	15.73	15.86	4,040,001	-0.18(-1.15%)
Nov 02, 2006	15.91	16.12	15.88	16.04	4,123,774	+0.14(+0.85%)
Nov 01, 2006	15.95	16.25	15.87	15.91	5,509,197	-0.14(-0.84%)
Oct 31, 2006	16.09	16.25	15.85	16.04	6,126,696	-0.08(-0.49%)
Oct 30, 2006	16.05	16.25	16.04	16.12	4,151,719	+0.02(+0.13%)
Oct 27, 2006	16.19	16.34	16.04	16.10	4,731,995	-0.19(-1.16%)
Oct 26, 2006	16.39	16.45	16.15	16.29	7,875,469	-0.13(-0.81%)
Oct 25, 2006	16.52	16.52	16.31	16.42	7,383,757	-0.07(-0.41%)
Oct 24, 2006	16.84	16.93	16.35	16.49	9,580,491	-0.04(-0.23%)
Oct 23, 2006	16.31	16.94	16.16	16.53	8,604,875	+0.11(+0.68%)
Oct 20, 2006	16.55	16.55	16.05	16.42	7,345,286	-0.17(-1.03%)
Oct 19, 2006	16.44	16.77	16.36	16.59	5,926,729	+0.01(+0.08%)
Oct 18, 2006	16.65	16.81	16.47	16.57	4,884,756	+0.07(+0.44%)
Oct 17, 2006	16.51	16.61	16.38	16.50	4,764,682	-0.14(-0.81%)
Oct 16, 2006	16.51	16.75	16.48	16.64	4,650,931	+0.06(+0.36%)
Oct 13, 2006	16.37	16.59	16.32	16.58	3,690,660	+0.17(+1.01%)
Oct 12, 2006	16.21	16.41	15.94	16.41	5,985,228	+0.26(+1.63%)
Oct 11, 2006	16.21	16.21	15.96	16.15	3,879,785	-0.04(-0.25%)
Oct 10, 2006	16.10	16.31	16.04	16.19	6,273,822	+0.12(+0.72%)
Oct 09, 2006	15.99	16.17	15.77	16.07	5,680,865	+0.14(+0.87%)
Oct 06, 2006	15.95	16.06	15.78	15.94	4,586,644	-0.02(-0.14%)
Oct 05, 2006	15.78	16.05	15.68	15.96	6,021,547	+0.11(+0.70%)
Oct 04, 2006	15.49	15.88	15.39	15.85	7,665,796	+0.36(+2.29%)
Oct 03, 2006	15.51	15.56	15.37	15.49	7,910,652	+0.06(+0.40%)
Oct 02, 2006	15.45	15.64	15.36	15.43	5,352,066	-0.02(-0.14%)
Sep 29, 2006	15.44	15.52	15.32	15.45	4,358,388	-0.05(-0.31%)
Sep 28, 2006	15.55	15.58	15.44	15.50	5,235,133	+0.02(+0.14%)
Sep 27, 2006	15.38	15.66	15.28	15.48	6,539,692	+0.03(+0.21%)
Sep 26, 2006	14.95	15.57	14.89	15.44	8,969,118	+0.44(+2.94%)
Sep 25, 2006	14.81	15.04	14.55	15.00	6,359,643	+0.20(+1.32%)
Sep 22, 2006	14.80	14.84	14.54	14.81	5,464,393	+0.03(+0.20%)
Sep 21, 2006	14.89	14.89	14.64	14.78	6,759,533	-0.08(-0.55%)
Sep 20, 2006	14.70	14.89	14.59	14.86	8,092,569	+0.20(+1.35%)
Sep 19, 2006	14.66	14.81	14.53	14.66	5,921,005	+0.05(+0.33%)
Sep 18, 2006	14.61	14.78	14.54	14.61	4,768,480	-0.05(-0.35%)
Sep 15, 2006	14.95	15.04	14.64	14.66	10,085,969	-0.19(-1.30%)
Sep 14, 2006	14.91	15.06	14.76	14.86	4,162,676	-0.04(-0.24%)
Sep 13, 2006	14.80	15.00	14.76	14.89	4,337,171	+0.04(+0.26%)
Sep 12, 2006	14.52	14.89	14.47	14.85	4,729,932	+0.22(+1.54%)
Sep 11, 2006	14.56	14.75	14.38	14.63	4,214,592	-0.12(-0.81%)
Sep 08, 2006	14.53	14.88	14.50	14.75	4,278,498	+0.17(+1.19%)
Sep 07, 2006	14.43	14.81	14.40	14.57	6,326,785	-0.18(-1.21%)
Sep 06, 2006	15.27	15.16	14.73	14.75	7,949,787	-0.52(-3.42%)
Sep 05, 2006	15.06	15.61	14.91	15.28	6,732,153	+0.22(+1.44%)
Sep 01, 2006	14.98	15.11	14.89	15.06	4,400,690	+0.25(+1.66%)
Aug 31, 2006	14.80	14.96	14.70	14.81	6,895,174	+0.05(+0.37%)
Aug 30, 2006	14.95	14.95	14.71	14.76	3,489,080	-0.16(-1.07%)
Aug 29, 2006	14.83	14.95	14.66	14.92	5,902,673	+0.03(+0.20%)
Aug 28, 2006	14.80	15.03	14.72	14.89	6,749,148	+0.11(+0.75%)
Aug 25, 2006	14.71	14.96	14.71	14.78	5,942,535	-0.34(-2.28%)
Aug 24, 2006	15.36	15.41	14.99	15.12	2,687,450	-0.10(-0.64%)
Aug 23, 2006	15.36	15.49	15.09	15.22	2,524,953	-0.19(-1.23%)
Aug 22, 2006	15.37	15.49	15.22	15.41	3,426,816	+0.01(+0.04%)
Aug 21, 2006	15.51	15.55	15.31	15.40	2,927,379	-0.12(-0.80%)
Aug 18, 2006	15.74	15.96	15.43	15.53	4,824,145	-0.27(-1.71%)
Aug 17, 2006	15.71	15.93	15.51	15.80	3,830,549	+0.09(+0.55%)
Aug 16, 2006	15.47	15.72	15.24	15.71	5,152,837	+0.41(+2.71%)
Aug 15, 2006	14.99	15.42	14.85	15.30	5,539,703	+0.54(+3.65%)
Aug 14, 2006	14.97	15.25	14.74	14.76	4,285,149	-0.04(-0.26%)
Aug 11, 2006	14.98	14.98	14.67	14.80	3,331,839	+4.85(+48.76%)
Aug 10, 2006	9.839	9.992	9.724	9.947	4,066,411	+0.06(+0.63%)
Aug 09, 2006	9.951	10.19	9.875	9.885	4,910,202	-0.08(-0.76%)
Aug 08, 2006	10.06	10.14	9.873	9.960	3,945,806	-0.04(-0.37%)
Aug 07, 2006	9.965	10.06	9.883	9.998	3,992,595	+0.00(+0.04%)
Aug 04, 2006	10.04	10.22	9.882	9.994	4,466,578	-0.01(-0.12%)
Aug 03, 2006	9.724	10.09	9.650	10.01	7,525,618	+0.26(+2.71%)
Aug 02, 2006	9.700	9.815	9.603	9.742	4,385,588	+0.06(+0.63%)
Aug 01, 2006	9.704	9.704	9.580	9.681	3,775,201	-0.04(-0.45%)
Jul 31, 2006	9.662	9.774	9.562	9.724	4,805,796	+0.02(+0.19%)
Jul 28, 2006	9.496	9.755	9.461	9.706	6,663,508	+0.28(+2.96%)
Jul 27, 2006	9.593	9.692	9.388	9.427	6,283,906	-0.08(-0.85%)
Jul 26, 2006	9.469	9.580	9.331	9.508	5,742,535	+0.07(+0.75%)
Jul 25, 2006	9.434	9.446	9.273	9.437	7,023,009	-0.07(-0.71%)
Jul 24, 2006	9.301	9.504	9.273	9.504	4,942,421	+0.29(+3.15%)
Jul 21, 2006	9.296	9.388	9.195	9.214	6,982,779	-0.15(-1.62%)
Jul 20, 2006	9.576	9.604	9.356	9.366	4,234,591	-0.22(-2.31%)
Jul 19, 2006	9.467	9.658	9.458	9.587	5,167,239	+0.16(+1.67%)
Jul 18, 2006	9.397	9.504	9.298	9.429	3,492,134	+0.08(+0.85%)
Jul 17, 2006	9.350	9.393	9.248	9.350	5,131,599	+0.05(+0.50%)
Jul 14, 2006	9.484	9.523	9.279	9.303	4,580,474	-0.14(-1.45%)
Jul 13, 2006	9.694	9.705	9.438	9.440	4,191,256	-0.22(-2.23%)
Jul 12, 2006	9.735	9.823	9.606	9.656	3,914,506	-0.03(-0.34%)
Jul 11, 2006	9.629	9.724	9.502	9.688	5,451,402	+0.07(+0.69%)
Jul 10, 2006	9.693	9.749	9.574	9.622	2,696,754	-0.03(-0.31%)
Jul 07, 2006	9.780	9.823	9.634	9.652	3,881,374	-0.13(-1.28%)
Jul 06, 2006	9.835	9.917	9.742	9.777	3,406,178	-0.01(-0.09%)
Jul 05, 2006	9.995	9.995	9.700	9.786	6,131,127	-0.19(-1.88%)

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.