Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.44	14.55	14.14	14.19	95,207,120	-0.07(-0.46%)
Jul 28, 2006	14.03	14.35	14.01	14.25	86,037,424	+0.25(+1.79%)
Jul 27, 2006	13.75	14.01	13.72	14.00	65,843,460	+0.29(+2.15%)
Jul 26, 2006	13.59	13.79	13.58	13.70	52,100,736	+0.08(+0.60%)
Jul 25, 2006	13.48	13.72	13.48	13.62	54,572,212	+0.09(+0.69%)
Jul 24, 2006	13.10	13.61	13.00	13.53	86,884,088	+0.52(+4.03%)
Jul 21, 2006	12.99	13.12	12.93	13.01	68,023,064	+0.07(+0.51%)
Jul 20, 2006	12.90	13.02	12.83	12.94	61,353,980	+0.22(+1.76%)
Jul 19, 2006	12.38	12.77	12.36	12.72	61,594,552	+0.39(+3.19%)
Jul 18, 2006	12.31	12.42	12.19	12.32	49,058,340	+0.09(+0.76%)
Jul 17, 2006	12.23	12.37	12.16	12.23	43,225,296	-0.01(-0.04%)
Jul 14, 2006	12.48	12.48	12.09	12.24	52,006,928	-0.25(-1.97%)
Jul 13, 2006	12.63	12.65	12.39	12.48	46,826,332	-0.17(-1.34%)
Jul 12, 2006	12.78	12.82	12.62	12.65	30,861,494	-0.17(-1.32%)
Jul 11, 2006	12.97	13.01	12.67	12.82	50,487,652	-0.21(-1.59%)
Jul 10, 2006	13.02	13.08	12.97	13.03	26,047,344	+0.10(+0.80%)
Jul 07, 2006	12.99	13.04	12.88	12.92	32,011,578	+0.00(+0.00%)
Jul 06, 2006	12.97	13.06	12.88	12.92	37,021,040	+0.00(+0.00%)
Jul 05, 2006	12.84	12.93	12.79	12.92	55,033,200	+0.05(+0.42%)
Jul 03, 2006	12.85	12.95	12.77	12.87	28,910,184	+0.06(+0.47%)
Jun 30, 2006	12.72	12.99	12.71	12.81	57,560,560	+0.13(+0.99%)
Jun 29, 2006	12.55	12.72	12.49	12.68	47,691,872	+0.19(+1.48%)
Jun 28, 2006	12.51	12.56	12.45	12.50	36,238,868	+0.05(+0.44%)
Jun 27, 2006	12.57	12.61	12.39	12.44	39,418,496	-0.11(-0.91%)
Jun 26, 2006	12.80	12.80	12.52	12.56	57,253,844	+0.20(+1.63%)
Jun 23, 2006	12.39	12.44	12.29	12.36	40,768,292	-0.01(-0.04%)
Jun 22, 2006	12.42	12.55	12.35	12.36	42,688,636	-0.02(-0.18%)
Jun 21, 2006	12.54	12.67	12.36	12.38	72,060,720	-0.14(-1.13%)
Jun 20, 2006	12.65	12.66	12.47	12.53	87,376,224	-0.06(-0.48%)
Jun 19, 2006	12.83	12.88	12.49	12.59	50,955,968	-0.20(-1.58%)
Jun 16, 2006	12.77	12.91	12.68	12.79	56,760,248	-0.05(-0.43%)
Jun 15, 2006	12.74	12.90	12.63	12.84	49,238,080	+0.23(+1.82%)
Jun 14, 2006	12.56	12.66	12.54	12.61	53,256,680	+0.04(+0.30%)
Jun 13, 2006	12.66	12.83	12.57	12.57	56,691,540	-0.14(-1.07%)
Jun 12, 2006	12.85	12.91	12.67	12.71	36,782,488	-0.13(-1.02%)
Jun 09, 2006	12.91	12.97	12.80	12.84	55,817,388	-0.18(-1.38%)
Jun 08, 2006	12.94	13.04	12.73	13.02	63,375,100	-0.03(-0.21%)
Jun 07, 2006	13.11	13.20	13.04	13.05	49,258,784	+0.04(+0.29%)
Jun 06, 2006	13.12	13.27	12.91	13.01	48,605,784	-0.05(-0.42%)
Jun 05, 2006	13.26	13.32	13.02	13.07	46,931,320	-0.14(-1.03%)
Jun 02, 2006	13.10	13.21	13.03	13.20	39,563,608	+0.16(+1.21%)
Jun 01, 2006	13.01	13.18	12.95	13.04	45,886,404	+0.13(+1.01%)
May 31, 2006	12.91	12.99	12.84	12.91	43,747,292	+0.04(+0.34%)
May 30, 2006	13.04	13.10	12.85	12.87	44,388,020	-0.23(-1.75%)
May 26, 2006	13.12	13.15	12.97	13.10	42,188,444	+0.08(+0.63%)
May 25, 2006	13.02	13.04	12.88	13.02	43,781,188	+0.01(+0.04%)
May 24, 2006	13.09	13.10	12.90	13.01	46,064,496	-0.08(-0.62%)
May 23, 2006	12.95	13.17	12.95	13.09	54,074,584	+0.15(+1.14%)
May 22, 2006	12.98	13.18	12.94	12.95	51,984,392	-0.05(-0.42%)
May 19, 2006	13.10	13.15	12.88	13.00	63,395,436	-0.04(-0.29%)
May 18, 2006	13.21	13.29	13.02	13.04	58,615,916	-0.21(-1.57%)
May 17, 2006	13.49	13.62	13.18	13.25	56,507,584	-0.34(-2.53%)
May 16, 2006	13.48	13.65	13.43	13.59	41,439,980	+0.01(+0.04%)
May 15, 2006	13.38	13.61	13.38	13.58	45,524,360	+0.21(+1.59%)
May 12, 2006	13.48	13.57	13.33	13.37	51,840,928	-0.17(-1.25%)
May 11, 2006	13.79	13.86	13.48	13.54	53,193,104	-0.13(-0.92%)
May 10, 2006	13.79	13.81	13.57	13.67	49,312,468	-0.26(-1.84%)
May 09, 2006	13.92	14.04	13.88	13.92	30,397,210	-0.02(-0.12%)
May 08, 2006	13.86	14.03	13.85	13.94	37,865,144	+0.07(+0.51%)
May 05, 2006	13.82	13.96	13.79	13.87	36,836,352	+0.10(+0.75%)
May 04, 2006	13.81	13.89	13.74	13.76	48,750,528	+0.03(+0.20%)
May 03, 2006	13.79	13.97	13.70	13.74	45,804,140	-0.01(-0.04%)
May 02, 2006	13.67	13.86	13.65	13.74	42,224,720	+0.03(+0.24%)
May 01, 2006	13.92	13.97	13.64	13.71	48,511,240	-0.11(-0.83%)
Apr 28, 2006	13.59	13.88	13.57	13.82	50,451,376	+0.26(+1.89%)
Apr 27, 2006	13.63	13.77	13.57	13.57	43,710,280	-0.06(-0.44%)
Apr 26, 2006	13.45	13.67	13.45	13.63	56,640,420	+0.14(+1.01%)
Apr 25, 2006	13.48	13.58	13.47	13.49	54,027,496	-0.04(-0.28%)
Apr 24, 2006	13.49	13.56	13.39	13.53	41,780,408	-0.04(-0.32%)
Apr 21, 2006	13.68	13.68	13.51	13.57	45,739,644	-0.04(-0.32%)
Apr 20, 2006	13.50	13.64	13.49	13.62	45,727,188	+0.07(+0.52%)
Apr 19, 2006	13.61	13.68	13.44	13.55	60,197,852	-0.06(-0.44%)
Apr 18, 2006	13.34	13.61	13.33	13.61	46,950,192	+0.27(+2.01%)
Apr 17, 2006	13.33	13.40	13.28	13.34	31,606,474	-0.03(-0.25%)
Apr 13, 2006	13.33	13.43	13.24	13.37	33,535,066	+0.04(+0.33%)
Apr 12, 2006	13.27	13.39	13.26	13.33	32,571,502	+0.04(+0.29%)
Apr 11, 2006	13.45	13.51	13.20	13.29	43,264,504	-0.16(-1.22%)
Apr 10, 2006	13.48	13.54	13.38	13.45	33,506,116	-0.02(-0.16%)
Apr 07, 2006	13.70	13.72	13.45	13.48	38,288,384	-0.22(-1.59%)
Apr 06, 2006	13.66	13.70	13.60	13.69	45,126,768	-0.04(-0.32%)
Apr 05, 2006	13.67	13.83	13.66	13.74	31,528,422	+0.04(+0.28%)
Apr 04, 2006	13.66	13.78	13.65	13.70	39,904,400	-0.01(-0.08%)
Apr 03, 2006	13.69	13.80	13.66	13.71	37,191,988	+0.11(+0.80%)
Mar 31, 2006	13.78	13.85	13.55	13.60	44,678,060	-0.15(-1.11%)
Mar 30, 2006	13.78	13.88	13.75	13.75	42,722,352	-0.02(-0.16%)
Mar 29, 2006	13.87	13.94	13.70	13.78	48,214,604	-0.06(-0.43%)
Mar 28, 2006	14.04	14.09	13.81	13.84	44,533,132	-0.25(-1.78%)
Mar 27, 2006	14.19	14.20	14.02	14.09	39,035,196	-0.11(-0.81%)
Mar 24, 2006	14.32	14.32	14.11	14.20	32,697,926	-0.08(-0.54%)
Mar 23, 2006	14.41	14.45	14.17	14.28	33,159,094	-0.13(-0.91%)
Mar 22, 2006	14.38	14.47	14.32	14.41	41,426,240	+0.05(+0.34%)
Mar 21, 2006	14.46	14.48	14.27	14.36	46,752,128	-0.09(-0.60%)
Mar 20, 2006	14.40	14.52	14.35	14.45	33,408,092	+0.04(+0.30%)
Mar 17, 2006	14.30	14.45	14.24	14.40	58,860,152	+0.19(+1.31%)
Mar 16, 2006	14.15	14.27	14.12	14.22	41,792,136	+0.05(+0.38%)
Mar 15, 2006	14.17	14.21	14.11	14.16	33,701,064	-0.01(-0.08%)
Mar 14, 2006	14.14	14.19	14.06	14.17	43,065,892	+0.00(+0.00%)
Mar 13, 2006	14.19	14.21	14.12	14.17	46,881,668	-0.06(-0.42%)
Mar 10, 2006	14.38	14.40	14.14	14.23	41,693,744	-0.06(-0.42%)
Mar 09, 2006	14.33	14.41	14.26	14.29	34,364,144	+0.01(+0.08%)
Mar 08, 2006	14.24	14.32	14.19	14.28	47,244,260	-0.01(-0.08%)
Mar 07, 2006	14.21	14.34	14.09	14.29	41,861,208	+0.11(+0.77%)
Mar 06, 2006	14.28	14.41	14.16	14.19	33,619,348	-0.19(-1.33%)
Mar 03, 2006	14.12	14.44	14.12	14.38	52,525,260	+0.15(+1.07%)
Mar 02, 2006	14.24	14.34	14.14	14.22	36,583,876	-0.11(-0.76%)
Mar 01, 2006	14.24	14.35	14.09	14.33	49,303,308	+0.04(+0.27%)
Feb 28, 2006	14.52	14.52	14.27	14.29	54,306,540	-0.22(-1.54%)
Feb 27, 2006	14.41	14.60	14.39	14.52	57,054,500	+0.13(+0.87%)
Feb 24, 2006	14.25	14.45	14.23	14.39	35,275,856	+0.13(+0.88%)
Feb 23, 2006	14.31	14.38	14.21	14.27	40,097,516	-0.03(-0.19%)
Feb 22, 2006	14.02	14.33	14.02	14.29	53,433,308	+0.30(+2.15%)
Feb 21, 2006	14.03	14.12	13.97	13.99	38,303,228	-0.10(-0.70%)
Feb 17, 2006	14.08	14.09	13.89	14.09	45,898,316	+0.01(+0.04%)
Feb 16, 2006	13.97	14.11	13.85	14.09	41,450,424	+0.11(+0.78%)
Feb 15, 2006	13.90	14.00	13.76	13.98	51,344,032	+0.06(+0.43%)
Feb 14, 2006	13.93	13.99	13.88	13.92	57,893,472	-0.04(-0.31%)
Feb 13, 2006	13.86	14.00	13.75	13.96	45,652,064	-0.05(-0.39%)
Feb 10, 2006	14.19	14.23	13.84	14.02	106,009,320	-0.36(-2.51%)
Feb 09, 2006	14.39	14.65	14.32	14.38	84,880,192	-0.02(-0.11%)
Feb 08, 2006	14.00	14.41	13.97	14.39	113,651,128	+0.65(+4.73%)
Feb 07, 2006	13.67	14.03	13.67	13.74	52,649,484	+0.05(+0.36%)
Feb 06, 2006	13.76	13.82	13.62	13.69	39,894,508	-0.10(-0.75%)
Feb 03, 2006	14.07	14.07	13.79	13.80	50,390,912	-0.27(-1.94%)
Feb 02, 2006	14.24	14.26	13.94	14.07	45,220,760	-0.15(-1.04%)
Feb 01, 2006	14.05	14.26	14.02	14.22	51,994,100	+0.20(+1.44%)
Jan 31, 2006	14.20	14.23	13.92	14.02	57,466,748	-0.14(-1.00%)
Jan 30, 2006	14.27	14.38	14.06	14.16	60,153,880	-0.03(-0.19%)
Jan 27, 2006	13.87	14.23	13.84	14.19	111,791,432	+0.51(+3.75%)
Jan 26, 2006	13.62	13.83	13.53	13.67	75,580,232	+0.12(+0.89%)
Jan 25, 2006	13.49	13.57	13.26	13.55	48,314,460	+0.13(+0.98%)
Jan 24, 2006	13.64	13.66	13.37	13.42	53,490,104	-0.16(-1.21%)
Jan 23, 2006	13.54	13.64	13.51	13.58	52,802,840	+0.10(+0.73%)
Jan 20, 2006	13.63	13.68	13.44	13.49	94,668,448	-0.14(-1.04%)
Jan 19, 2006	13.60	13.71	13.44	13.63	105,562,808	+0.53(+4.04%)
Jan 18, 2006	13.18	13.22	13.02	13.10	61,454,388	-0.15(-1.15%)
Jan 17, 2006	13.38	13.39	13.14	13.25	58,911,452	-0.21(-1.58%)
Jan 13, 2006	13.48	13.53	13.34	13.46	38,423,420	+0.05(+0.37%)
Jan 12, 2006	13.52	13.56	13.36	13.42	49,507,048	-0.09(-0.69%)
Jan 11, 2006	13.43	13.55	13.40	13.51	52,096,340	+0.17(+1.27%)
Jan 10, 2006	13.50	13.50	13.27	13.34	52,454,720	-0.22(-1.65%)
Jan 09, 2006	13.63	13.64	13.38	13.56	51,448,468	+0.00(+0.00%)
Jan 06, 2006	13.42	13.62	13.44	13.56	52,261,972	+0.15(+1.10%)
Jan 05, 2006	13.40	13.51	13.34	13.42	78,053,352	+0.02(+0.12%)
Jan 04, 2006	13.08	13.41	13.07	13.40	80,565,328	+0.42(+3.24%)
Jan 03, 2006	12.91	13.06	12.88	12.98	69,715,672	+0.25(+1.97%)
Dec 30, 2005	12.81	12.81	12.67	12.73	59,553,460	-0.07(-0.55%)
Dec 29, 2005	12.88	12.90	12.79	12.80	45,468,844	-0.08(-0.64%)
Dec 28, 2005	12.92	13.00	12.85	12.88	46,985,552	-0.02(-0.13%)
Dec 27, 2005	13.08	13.10	12.90	12.90	45,732,868	-0.18(-1.38%)
Dec 23, 2005	13.10	13.13	13.03	13.08	39,602,268	-0.05(-0.42%)
Dec 22, 2005	13.12	13.18	13.01	13.13	46,140,900	+0.01(+0.08%)
Dec 21, 2005	13.12	13.35	13.07	13.12	64,682,020	+0.02(+0.17%)
Dec 20, 2005	13.27	13.26	13.02	13.10	88,732,800	-0.17(-1.32%)
Dec 19, 2005	12.32	13.75	13.19	13.27	262,382,816	+0.95(+7.71%)
Dec 16, 2005	12.44	12.51	12.30	12.32	130,052,584	-0.11(-0.92%)
Dec 15, 2005	12.47	12.60	12.28	12.44	77,690,944	-0.03(-0.26%)
Dec 14, 2005	12.18	12.56	12.17	12.47	121,391,328	+0.29(+2.42%)
Dec 13, 2005	11.51	12.22	11.51	12.18	165,335,584	+0.75(+6.54%)
Dec 12, 2005	11.26	11.45	11.06	11.43	105,464,968	+0.19(+1.65%)
Dec 09, 2005	11.46	11.49	11.23	11.24	77,683,984	-0.21(-1.81%)
Dec 08, 2005	11.52	11.53	11.41	11.45	54,885,888	-0.07(-0.57%)
Dec 07, 2005	11.57	11.61	11.46	11.52	62,931,520	-0.02(-0.19%)
Dec 06, 2005	11.69	11.69	11.52	11.54	62,093,280	-0.11(-0.98%)
Dec 05, 2005	11.62	11.68	11.58	11.65	54,151,168	+0.03(+0.23%)
Dec 02, 2005	11.66	11.69	11.59	11.63	39,902,020	-0.04(-0.37%)
Dec 01, 2005	11.61	11.70	11.57	11.67	55,537,792	+0.10(+0.85%)
Nov 30, 2005	11.73	11.77	11.56	11.57	64,911,964	-0.15(-1.26%)
Nov 29, 2005	11.78	11.89	11.71	11.72	61,235,620	-0.07(-0.56%)
Nov 28, 2005	11.90	11.93	11.75	11.78	44,109,704	-0.04(-0.37%)
Nov 25, 2005	11.84	12.00	11.81	11.83	21,210,842	+0.02(+0.14%)
Nov 23, 2005	11.68	11.89	11.66	11.81	46,431,308	+0.14(+1.22%)
Nov 22, 2005	11.84	11.84	11.63	11.67	55,260,392	-0.20(-1.66%)
Nov 21, 2005	11.85	11.87	11.70	11.87	47,110,876	+0.08(+0.65%)
Nov 18, 2005	11.84	11.90	11.65	11.79	60,218,740	+0.14(+1.17%)
Nov 17, 2005	11.71	11.74	11.55	11.65	58,392,384	-0.01(-0.09%)
Nov 16, 2005	11.95	11.97	11.60	11.66	72,929,560	-0.28(-2.38%)
Nov 15, 2005	12.14	12.06	11.84	11.95	65,749,652	-0.20(-1.62%)
Nov 14, 2005	12.32	12.34	12.06	12.14	60,124,928	-0.10(-0.80%)
Nov 11, 2005	12.20	12.26	12.02	12.24	43,860,708	+0.12(+0.99%)
Nov 10, 2005	12.09	12.17	11.94	12.12	44,602,572	+0.03(+0.23%)
Nov 09, 2005	11.96	12.15	11.85	12.09	50,538,404	+0.14(+1.14%)
Nov 08, 2005	12.13	12.14	11.94	11.96	41,487,252	-0.20(-1.62%)
Nov 07, 2005	12.15	12.22	12.01	12.15	60,801,568	+0.01(+0.05%)
Nov 04, 2005	12.05	12.17	11.97	12.15	87,071,344	+0.21(+1.78%)
Nov 03, 2005	11.84	12.14	11.81	11.94	108,128,648	+0.15(+1.25%)
Nov 02, 2005	11.74	11.83	11.72	11.79	69,785,296	+0.03(+0.23%)
Nov 01, 2005	11.87	11.92	11.69	11.76	63,223,208	-0.10(-0.87%)
Oct 31, 2005	11.90	11.97	11.76	11.87	88,536,016	+0.13(+1.12%)
Oct 28, 2005	11.55	11.75	11.52	11.73	70,884,624	+0.22(+1.90%)
Oct 27, 2005	11.50	11.59	11.47	11.52	55,505,544	+0.02(+0.19%)
Oct 26, 2005	11.63	11.63	11.48	11.49	86,023,128	-0.08(-0.66%)
Oct 25, 2005	11.55	11.64	11.49	11.57	76,078,408	+0.06(+0.52%)
Oct 24, 2005	11.63	11.65	11.42	11.51	98,136,832	-0.09(-0.75%)
Oct 21, 2005	12.06	12.06	11.30	11.60	182,758,672	-0.35(-2.97%)
Oct 20, 2005	12.23	12.32	11.95	11.95	214,423,616	-1.13(-8.64%)
Oct 19, 2005	13.14	13.17	12.87	13.08	54,173,340	-0.09(-0.66%)
Oct 18, 2005	13.18	13.26	13.13	13.17	32,582,496	+0.01(+0.04%)
Oct 17, 2005	13.30	13.32	13.09	13.16	54,002,760	-0.11(-0.82%)
Oct 14, 2005	13.38	13.47	13.18	13.27	41,942,192	-0.10(-0.74%)
Oct 13, 2005	13.54	13.57	13.32	13.37	43,534,940	-0.19(-1.37%)
Oct 12, 2005	13.66	13.90	13.48	13.56	92,542,712	+0.29(+2.22%)
Oct 11, 2005	13.34	13.38	13.12	13.26	55,239,324	-0.08(-0.61%)
Oct 10, 2005	13.30	13.43	13.24	13.34	48,980,836	+0.03(+0.25%)
Oct 07, 2005	13.47	13.54	13.31	13.31	42,031,972	-0.14(-1.05%)
Oct 06, 2005	13.59	13.61	13.31	13.45	49,110,924	-0.08(-0.61%)
Oct 05, 2005	13.86	13.89	13.54	13.54	36,674,936	-0.24(-1.74%)
Oct 04, 2005	13.87	13.96	13.77	13.78	33,626,676	-0.03(-0.20%)
Oct 03, 2005	13.74	13.88	13.60	13.80	49,376,412	+0.17(+1.28%)
Sep 30, 2005	13.69	13.67	13.59	13.63	35,916,764	-0.07(-0.48%)
Sep 29, 2005	13.67	13.73	13.53	13.69	49,744,320	+0.13(+0.92%)
Sep 28, 2005	13.60	13.71	13.46	13.57	49,489,828	+0.03(+0.24%)
Sep 27, 2005	13.79	13.81	13.52	13.54	41,282,776	-0.21(-1.55%)
Sep 26, 2005	13.67	13.78	13.59	13.75	52,908,560	+0.17(+1.29%)
Sep 23, 2005	13.57	13.75	13.57	13.57	59,007,276	-0.21(-1.50%)
Sep 22, 2005	13.76	13.91	13.75	13.78	40,842,312	-0.03(-0.24%)
Sep 21, 2005	13.73	13.93	13.73	13.81	39,096,392	-0.05(-0.35%)
Sep 20, 2005	13.94	14.00	13.83	13.86	44,118,500	-0.11(-0.78%)
Sep 19, 2005	14.02	14.11	13.87	13.97	41,235,324	-0.09(-0.66%)
Sep 16, 2005	14.08	107.79	13.97	14.06	25,406,436	+0.04(+0.27%)
Sep 15, 2005	14.20	14.22	14.00	14.03	23,797,382	-0.18(-1.27%)
Sep 14, 2005	14.17	14.24	14.15	14.21	26,202,900	+0.03(+0.19%)
Sep 13, 2005	14.28	14.32	14.06	14.18	36,315,636	-0.20(-1.37%)
Sep 12, 2005	14.35	14.46	14.33	14.38	25,184,004	+0.01(+0.04%)
Sep 09, 2005	14.55	14.55	14.31	14.37	36,452,320	-0.10(-0.68%)
Sep 08, 2005	14.46	14.52	14.27	14.47	42,507,616	+0.11(+0.80%)
Sep 07, 2005	14.14	14.40	14.13	14.35	55,853,848	+0.23(+1.66%)
Sep 06, 2005	14.12	14.14	13.82	14.12	77,467,776	+0.29(+2.13%)
Sep 02, 2005	13.86	13.88	13.72	13.82	35,466,772	+0.02(+0.12%)
Sep 01, 2005	13.90	13.97	13.73	13.81	39,105,004	-0.10(-0.71%)
Aug 31, 2005	13.78	13.91	13.70	13.91	43,794,016	+0.19(+1.35%)
Aug 30, 2005	13.65	13.78	13.64	13.72	40,631,792	+0.02(+0.16%)
Aug 29, 2005	13.52	13.73	13.51	13.70	31,518,162	+0.11(+0.84%)
Aug 26, 2005	13.58	13.65	13.51	13.58	34,561,656	+0.01(+0.08%)
Aug 25, 2005	13.68	13.75	13.55	13.57	39,740,784	-0.10(-0.76%)
Aug 24, 2005	13.69	13.90	13.68	13.68	48,228,344	-0.02(-0.12%)
Aug 23, 2005	13.79	13.87	13.68	13.69	46,731,056	-0.15(-1.06%)
Aug 22, 2005	14.00	14.10	13.82	13.84	52,963,708	-0.10(-0.74%)
Aug 19, 2005	14.19	14.22	13.89	13.94	43,088,976	-0.18(-1.28%)
Aug 18, 2005	14.28	14.30	14.09	14.12	42,549,024	-0.15(-1.07%)
Aug 17, 2005	14.22	14.35	14.20	14.28	32,578,832	+0.06(+0.42%)
Aug 16, 2005	14.31	14.35	14.20	14.22	35,625,624	-0.08(-0.57%)
Aug 15, 2005	14.31	14.33	14.21	14.30	31,195,324	+0.02(+0.15%)
Aug 12, 2005	14.45	14.46	14.26	14.28	28,754,078	-0.15(-1.06%)
Aug 11, 2005	14.43	14.51	14.31	14.43	40,184,180	+0.03(+0.19%)
Aug 10, 2005	14.59	14.65	14.39	14.40	42,114,236	-0.17(-1.16%)
Aug 09, 2005	14.39	14.58	14.31	14.57	43,414,564	+0.27(+1.87%)
Aug 08, 2005	14.41	14.43	14.27	14.31	25,122,808	-0.02(-0.15%)
Aug 05, 2005	14.47	14.49	14.31	14.33	32,673,190	-0.19(-1.32%)
Aug 04, 2005	14.68	14.71	14.47	14.52	36,181,336	-0.18(-1.23%)
Aug 03, 2005	14.68	14.71	14.55	14.70	40,313,352	-0.01(-0.04%)
Aug 02, 2005	14.68	14.71	14.57	14.70	33,199,404	+0.16(+1.13%)

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.