Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.60	19.76	19.49	19.68	1,643,338	+0.05(+0.23%)
Aug 30, 2006	19.46	19.65	19.44	19.64	1,162,961	+0.21(+1.07%)
Aug 29, 2006	19.28	19.46	19.24	19.43	1,262,624	+0.18(+0.94%)
Aug 28, 2006	19.12	19.31	19.10	19.25	862,863	+0.14(+0.73%)
Aug 25, 2006	19.04	19.25	19.02	19.11	693,214	+0.01(+0.07%)
Aug 24, 2006	19.06	19.18	19.00	19.09	829,642	+0.09(+0.50%)
Aug 23, 2006	19.00	19.14	18.97	19.00	582,255	-0.05(-0.24%)
Aug 22, 2006	19.04	19.06	18.91	19.05	1,127,303	-0.10(-0.54%)
Aug 21, 2006	19.10	19.18	19.02	19.15	901,400	-0.01(-0.05%)
Aug 18, 2006	19.21	19.23	19.06	19.16	984,010	-0.00(-0.02%)
Aug 17, 2006	19.12	19.25	18.99	19.16	1,455,528	+0.02(+0.09%)
Aug 16, 2006	19.29	19.34	19.12	19.14	1,632,708	-0.20(-1.05%)
Aug 15, 2006	19.21	19.38	19.21	19.35	1,357,637	+0.29(+1.54%)
Aug 14, 2006	19.10	19.32	19.04	19.05	1,187,101	+0.10(+0.52%)
Aug 11, 2006	19.05	19.07	18.92	18.95	673,503	-0.13(-0.66%)
Aug 10, 2006	18.85	19.16	18.83	19.08	1,752,304	+0.29(+1.54%)
Aug 09, 2006	18.97	19.02	18.77	18.79	1,236,933	-0.08(-0.41%)
Aug 08, 2006	19.05	19.09	18.81	18.87	1,109,143	-0.05(-0.29%)
Aug 07, 2006	18.94	19.03	18.87	18.92	1,590,849	-0.07(-0.36%)
Aug 04, 2006	18.98	19.12	18.87	18.99	1,895,819	+0.13(+0.69%)
Aug 03, 2006	18.63	19.00	18.63	18.86	2,494,021	+0.08(+0.41%)
Aug 02, 2006	18.62	18.86	18.57	18.78	1,641,567	+0.21(+1.14%)
Aug 01, 2006	18.63	18.75	18.56	18.57	1,564,272	-0.09(-0.46%)
Jul 31, 2006	18.69	18.76	18.61	18.66	1,595,943	-0.09(-0.51%)
Jul 28, 2006	18.65	18.87	18.63	18.75	1,282,114	+0.13(+0.70%)
Jul 27, 2006	18.60	18.73	18.60	18.62	2,098,468	+0.03(+0.15%)
Jul 26, 2006	18.63	18.72	18.51	18.59	2,197,688	-0.03(-0.15%)
Jul 25, 2006	18.65	18.77	18.52	18.62	2,671,200	-0.12(-0.65%)
Jul 24, 2006	18.47	18.81	18.46	18.74	1,492,957	+0.19(+1.02%)
Jul 21, 2006	18.63	18.64	18.44	18.55	1,678,996	+0.04(+0.19%)
Jul 20, 2006	18.56	18.65	18.49	18.52	2,073,220	-0.08(-0.44%)
Jul 19, 2006	18.51	18.76	18.51	18.60	1,834,028	+0.15(+0.81%)
Jul 18, 2006	18.44	18.53	18.23	18.45	1,467,045	-0.00(-0.02%)
Jul 17, 2006	18.40	18.56	18.34	18.45	1,056,210	+0.05(+0.24%)
Jul 14, 2006	18.39	18.47	18.32	18.41	1,776,001	-0.03(-0.17%)
Jul 13, 2006	18.55	18.65	18.40	18.44	1,862,819	-0.20(-1.07%)
Jul 12, 2006	18.77	18.85	18.59	18.64	1,307,362	-0.18(-0.96%)
Jul 11, 2006	18.58	18.83	18.52	18.82	1,330,174	+0.19(+1.04%)
Jul 10, 2006	18.61	18.69	18.52	18.63	1,111,136	+0.03(+0.17%)
Jul 07, 2006	18.68	18.73	18.52	18.59	1,266,168	-0.01(-0.05%)
Jul 06, 2006	18.50	18.74	18.49	18.60	965,627	+0.05(+0.27%)
Jul 05, 2006	18.67	18.67	18.43	18.55	1,592,842	-0.23(-1.23%)
Jul 03, 2006	18.70	18.79	18.62	18.78	423,901	+0.14(+0.73%)
Jun 30, 2006	18.91	18.91	18.59	18.65	2,650,825	-0.27(-1.41%)
Jun 29, 2006	18.69	18.91	18.65	18.91	2,591,248	+0.28(+1.53%)
Jun 28, 2006	18.63	18.68	18.51	18.63	1,277,463	+0.05(+0.27%)
Jun 27, 2006	18.52	18.68	18.47	18.58	1,377,126	+0.00(+0.02%)
Jun 26, 2006	18.59	18.71	18.47	18.58	1,001,728	-0.06(-0.32%)
Jun 23, 2006	18.49	18.78	18.49	18.63	1,036,277	+0.00(+0.00%)
Jun 22, 2006	18.72	18.73	18.47	18.63	1,374,912	-0.15(-0.82%)
Jun 21, 2006	18.62	18.87	18.59	18.79	1,211,464	+0.13(+0.70%)
Jun 20, 2006	18.80	18.84	18.61	18.66	1,421,864	-0.08(-0.43%)
Jun 19, 2006	18.89	18.90	18.68	18.74	2,404,988	-0.14(-0.77%)
Jun 16, 2006	18.74	18.94	18.70	18.88	3,094,438	+0.06(+0.31%)
Jun 15, 2006	18.58	18.87	18.47	18.82	1,933,913	+0.46(+2.48%)
Jun 14, 2006	18.21	18.37	18.18	18.37	2,040,663	+0.15(+0.82%)
Jun 13, 2006	18.21	18.47	18.16	18.22	2,058,603	+0.00(+0.02%)
Jun 12, 2006	18.45	18.46	18.20	18.21	1,730,156	-0.13(-0.69%)
Jun 09, 2006	18.40	18.49	18.24	18.34	1,419,871	-0.10(-0.56%)
Jun 08, 2006	18.31	18.51	18.14	18.44	2,331,459	+0.09(+0.52%)
Jun 07, 2006	18.43	18.51	18.31	18.35	2,209,870	-0.04(-0.20%)
Jun 06, 2006	18.32	18.45	18.16	18.39	1,378,455	+0.14(+0.77%)
Jun 05, 2006	18.54	18.58	18.23	18.25	1,343,462	-0.33(-1.77%)
Jun 02, 2006	18.72	18.92	18.46	18.58	1,391,301	-0.12(-0.63%)
Jun 01, 2006	18.45	18.72	18.32	18.69	1,540,796	+0.28(+1.52%)
May 31, 2006	18.41	18.59	18.27	18.41	2,304,439	+0.02(+0.12%)
May 30, 2006	18.53	18.58	18.38	18.39	815,911	-0.22(-1.16%)
May 26, 2006	18.65	18.71	18.49	18.61	1,005,936	-0.01(-0.05%)
May 25, 2006	18.60	18.70	18.51	18.62	1,376,019	+0.00(+0.00%)
May 24, 2006	18.60	18.71	18.40	18.62	1,807,229	+0.09(+0.46%)
May 23, 2006	18.63	18.76	18.49	18.53	2,199,682	-0.09(-0.51%)
May 22, 2006	18.67	18.88	18.62	18.63	2,111,535	-0.15(-0.79%)
May 19, 2006	18.85	18.94	18.67	18.77	1,425,629	-0.03(-0.14%)
May 18, 2006	19.00	19.10	18.76	18.80	1,310,241	-0.21(-1.12%)
May 17, 2006	19.05	19.30	18.97	19.01	2,913,050	-0.18(-0.92%)
May 16, 2006	19.29	19.30	19.08	19.19	1,714,210	-0.13(-0.65%)
May 15, 2006	19.31	19.46	19.14	19.32	1,077,472	+0.03(+0.16%)
May 12, 2006	19.34	19.46	19.25	19.28	1,711,331	-0.07(-0.35%)
May 11, 2006	19.45	19.51	19.25	19.35	1,569,587	-0.14(-0.70%)
May 10, 2006	19.54	19.60	19.44	19.49	1,404,589	-0.11(-0.58%)
May 09, 2006	19.64	19.65	19.49	19.60	2,066,133	+0.05(+0.25%)
May 08, 2006	19.69	19.73	19.53	19.55	1,473,025	-0.08(-0.41%)
May 05, 2006	19.44	19.68	19.35	19.63	2,926,339	+0.31(+1.59%)
May 04, 2006	19.28	19.46	19.26	19.32	1,536,145	+0.04(+0.21%)
May 03, 2006	19.11	19.35	19.11	19.28	2,306,654	+0.19(+0.99%)
May 02, 2006	19.02	19.19	18.93	19.09	2,848,601	+0.10(+0.52%)
May 01, 2006	18.91	19.11	18.89	19.00	1,958,939	+0.10(+0.53%)
Apr 28, 2006	18.97	19.03	18.86	18.90	2,010,764	-0.07(-0.38%)
Apr 27, 2006	19.08	19.19	18.96	18.97	2,291,815	-0.12(-0.64%)
Apr 26, 2006	19.14	19.26	19.00	19.09	2,628,677	-0.10(-0.52%)
Apr 25, 2006	19.31	19.42	19.08	19.19	4,986,935	+0.08(+0.40%)
Apr 24, 2006	19.17	19.37	19.06	19.11	1,680,546	-0.05(-0.28%)
Apr 21, 2006	19.27	19.28	19.07	19.17	1,795,713	-0.01(-0.07%)
Apr 20, 2006	19.15	19.39	19.13	19.18	1,835,357	+0.01(+0.05%)
Apr 19, 2006	19.23	19.27	19.13	19.17	1,842,444	-0.05(-0.24%)
Apr 18, 2006	19.28	19.39	19.18	19.22	4,294,164	-0.07(-0.35%)
Apr 17, 2006	19.10	19.34	19.09	19.28	1,412,562	+0.15(+0.78%)
Apr 13, 2006	19.16	19.23	19.05	19.14	1,800,364	-0.03(-0.14%)
Apr 12, 2006	19.31	19.40	19.11	19.16	1,904,235	-0.22(-1.14%)
Apr 11, 2006	19.47	19.49	19.26	19.38	1,615,433	-0.11(-0.58%)
Apr 10, 2006	19.61	19.61	19.42	19.50	1,447,555	-0.09(-0.46%)
Apr 07, 2006	19.68	19.79	19.50	19.59	1,582,433	-0.10(-0.50%)
Apr 06, 2006	19.74	19.79	19.58	19.69	1,484,984	-0.14(-0.71%)
Apr 05, 2006	19.74	19.95	19.70	19.83	1,914,866	+0.03(+0.14%)
Apr 04, 2006	19.70	19.98	19.55	19.80	3,297,087	+0.13(+0.67%)
Apr 03, 2006	19.50	19.76	19.33	19.67	2,246,634	+0.28(+1.47%)
Mar 31, 2006	19.38	19.50	19.29	19.38	1,863,927	-0.03(-0.14%)
Mar 30, 2006	19.29	19.48	19.25	19.41	1,830,484	+0.06(+0.33%)
Mar 29, 2006	19.17	19.42	19.17	19.35	1,432,938	+0.10(+0.54%)
Mar 28, 2006	19.37	19.38	19.13	19.24	2,365,566	-0.17(-0.88%)
Mar 27, 2006	19.42	19.47	19.38	19.42	1,971,120	-0.03(-0.16%)
Mar 24, 2006	19.40	19.48	19.34	19.45	2,195,695	+0.01(+0.05%)
Mar 23, 2006	19.16	19.44	19.15	19.44	3,007,841	+0.25(+1.29%)
Mar 22, 2006	19.02	19.22	19.01	19.19	2,362,908	+0.13(+0.69%)
Mar 21, 2006	18.85	19.30	18.85	19.06	3,799,833	+0.22(+1.17%)
Mar 20, 2006	18.74	18.90	18.74	18.84	1,523,964	+0.16(+0.87%)
Mar 17, 2006	18.56	18.81	18.55	18.67	2,954,023	+0.05(+0.24%)
Mar 16, 2006	18.74	18.83	18.55	18.63	2,588,812	-0.11(-0.58%)
Mar 15, 2006	18.84	18.94	18.73	18.74	3,279,147	-0.09(-0.50%)
Mar 14, 2006	18.94	19.00	18.83	18.83	2,850,373	-0.07(-0.38%)
Mar 13, 2006	19.24	19.33	18.89	18.91	1,982,415	-0.16(-0.83%)
Mar 10, 2006	18.95	19.11	18.82	19.06	1,296,067	+0.25(+1.32%)
Mar 09, 2006	18.70	19.02	18.68	18.81	1,761,384	+0.06(+0.31%)
Mar 08, 2006	18.65	18.83	18.52	18.76	1,599,486	+0.00(+0.00%)
Mar 07, 2006	18.64	18.81	18.58	18.76	1,849,309	+0.11(+0.58%)
Mar 06, 2006	18.87	18.93	18.60	18.65	2,015,858	-0.13(-0.67%)
Mar 03, 2006	18.87	18.92	18.63	18.77	2,872,963	-0.15(-0.81%)
Mar 02, 2006	19.17	19.19	18.88	18.93	2,791,239	-0.31(-1.62%)
Mar 01, 2006	19.30	19.45	19.24	19.24	2,032,469	-0.06(-0.30%)
Feb 28, 2006	19.43	19.49	19.26	19.30	1,827,383	-0.14(-0.70%)
Feb 27, 2006	19.37	19.58	19.32	19.43	2,018,959	+0.04(+0.19%)
Feb 24, 2006	19.39	19.43	19.26	19.40	934,178	+0.04(+0.21%)
Feb 23, 2006	19.35	19.54	19.26	19.36	2,049,301	+0.07(+0.35%)
Feb 22, 2006	19.32	19.41	19.25	19.29	1,488,306	-0.02(-0.12%)
Feb 21, 2006	19.56	19.56	19.28	19.31	1,359,408	-0.18(-0.90%)
Feb 17, 2006	19.66	19.68	19.42	19.49	1,064,183	-0.09(-0.46%)
Feb 16, 2006	19.35	19.59	19.33	19.58	1,411,898	+0.23(+1.19%)
Feb 15, 2006	19.28	19.41	19.14	19.35	1,217,886	-0.04(-0.21%)
Feb 14, 2006	19.23	19.39	19.05	19.39	1,566,265	+0.19(+1.01%)
Feb 13, 2006	19.41	19.41	19.08	19.19	1,058,868	-0.22(-1.14%)
Feb 10, 2006	19.35	19.44	19.26	19.42	1,615,876	+0.01(+0.05%)
Feb 09, 2006	19.29	19.52	19.24	19.41	1,871,678	+0.08(+0.42%)
Feb 08, 2006	19.25	19.41	19.20	19.32	1,724,841	+0.04(+0.21%)
Feb 07, 2006	19.41	19.49	19.26	19.28	1,358,301	-0.13(-0.67%)
Feb 06, 2006	19.14	19.42	19.06	19.42	2,347,184	+0.24(+1.27%)
Feb 03, 2006	19.09	19.24	18.97	19.17	2,792,568	-0.05(-0.26%)
Feb 02, 2006	19.35	19.42	18.95	19.22	2,511,960	-0.19(-1.00%)
Feb 01, 2006	19.30	19.46	19.18	19.42	2,251,728	+0.12(+0.61%)
Jan 31, 2006	19.13	19.39	19.09	19.30	2,383,727	+0.10(+0.52%)
Jan 30, 2006	19.48	19.50	19.17	19.20	1,839,343	-0.31(-1.57%)
Jan 27, 2006	19.59	19.65	19.49	19.51	1,180,900	-0.04(-0.21%)
Jan 26, 2006	19.56	19.71	19.49	19.55	1,423,636	-0.02(-0.09%)
Jan 25, 2006	19.72	19.73	19.47	19.56	1,737,686	-0.16(-0.82%)
Jan 24, 2006	19.65	19.88	19.62	19.73	2,452,384	+0.09(+0.44%)
Jan 23, 2006	19.78	19.84	19.62	19.64	1,205,705	-0.09(-0.46%)
Jan 20, 2006	19.94	19.97	19.69	19.73	1,619,419	-0.23(-1.15%)
Jan 19, 2006	19.84	20.01	19.75	19.96	1,078,358	+0.14(+0.71%)
Jan 18, 2006	19.74	19.94	19.69	19.82	912,695	+0.04(+0.18%)
Jan 17, 2006	19.89	19.91	19.65	19.79	1,173,813	-0.16(-0.81%)
Jan 13, 2006	19.60	20.06	19.57	19.95	1,020,331	-0.02(-0.09%)
Jan 12, 2006	20.09	20.15	19.89	19.97	1,157,202	-0.11(-0.54%)
Jan 11, 2006	19.95	20.08	19.81	20.07	1,463,723	+0.19(+0.93%)
Jan 10, 2006	19.86	19.92	19.71	19.89	1,555,635	-0.11(-0.54%)
Jan 09, 2006	19.93	20.04	19.79	20.00	1,639,352	+0.03(+0.14%)
Jan 06, 2006	19.71	19.97	19.64	19.97	2,543,631	+0.37(+1.89%)
Jan 05, 2006	19.51	19.62	19.44	19.60	1,381,113	+0.11(+0.58%)
Jan 04, 2006	19.47	19.49	19.28	19.49	3,185,907	-0.01(-0.07%)
Jan 03, 2006	19.39	19.56	19.27	19.50	4,391,612	+0.42(+2.22%)
Dec 30, 2005	19.05	19.10	18.92	19.08	1,243,356	-0.07(-0.38%)
Dec 29, 2005	19.10	19.26	19.08	19.15	1,372,475	-0.01(-0.07%)
Dec 28, 2005	19.16	19.25	19.00	19.16	1,159,860	-0.00(-0.02%)
Dec 27, 2005	19.18	19.31	19.09	19.17	2,074,770	+0.03(+0.14%)
Dec 23, 2005	19.08	19.17	18.96	19.14	926,648	+0.14(+0.74%)
Dec 22, 2005	18.97	19.04	18.85	19.00	3,480,467	+0.08(+0.41%)
Dec 21, 2005	18.83	19.05	18.81	18.92	2,036,234	+0.22(+1.18%)
Dec 20, 2005	18.74	18.82	18.66	18.70	1,428,065	-0.05(-0.24%)
Dec 19, 2005	19.05	19.05	18.75	18.75	1,392,851	-0.28(-1.47%)
Dec 16, 2005	19.02	19.22	19.01	19.03	1,446,669	+0.00(+0.02%)
Dec 15, 2005	19.06	19.12	18.88	19.02	1,394,844	-0.04(-0.21%)
Dec 14, 2005	19.14	19.17	18.87	19.06	1,292,302	-0.13(-0.66%)
Dec 13, 2005	18.99	19.20	18.93	19.19	1,855,289	+0.17(+0.88%)
Dec 12, 2005	18.96	19.05	18.90	19.02	1,193,746	+0.15(+0.79%)
Dec 09, 2005	18.74	18.96	18.72	18.87	1,385,542	+0.20(+1.06%)
Dec 08, 2005	18.81	18.85	18.63	18.67	2,127,260	-0.22(-1.17%)
Dec 07, 2005	18.95	18.96	18.72	18.90	1,323,751	-0.06(-0.33%)
Dec 06, 2005	18.79	19.09	18.78	18.96	1,577,118	+0.28(+1.52%)
Dec 05, 2005	18.79	18.85	18.60	18.67	1,676,117	-0.25(-1.31%)
Dec 02, 2005	19.04	19.11	18.82	18.92	1,741,230	-0.11(-0.59%)
Dec 01, 2005	18.85	19.05	18.84	19.04	1,741,673	+0.23(+1.20%)
Nov 30, 2005	18.65	18.89	18.53	18.81	1,945,208	+0.04(+0.19%)
Nov 29, 2005	18.73	18.87	18.72	18.77	1,651,754	+0.04(+0.22%)
Nov 28, 2005	18.74	19.00	18.64	18.73	1,631,822	+0.13(+0.68%)
Nov 25, 2005	18.75	18.77	18.56	18.61	340,184	-0.14(-0.75%)
Nov 23, 2005	18.54	18.84	18.54	18.75	1,021,439	+0.15(+0.80%)
Nov 22, 2005	18.38	18.61	18.38	18.60	3,290,885	+0.08(+0.44%)
Nov 21, 2005	18.48	18.57	18.42	18.52	933,735	-0.04(-0.22%)
Nov 18, 2005	18.57	18.60	18.43	18.56	1,109,807	+0.02(+0.12%)
Nov 17, 2005	18.33	18.57	18.33	18.53	1,268,825	+0.21(+1.13%)
Nov 16, 2005	18.41	18.45	18.25	18.33	930,191	-0.19(-1.00%)
Nov 15, 2005	18.44	18.62	18.47	18.51	1,849,974	+0.09(+0.47%)
Nov 14, 2005	18.50	18.52	18.34	18.43	1,834,914	-0.16(-0.85%)
Nov 11, 2005	18.64	18.68	18.56	18.58	1,225,859	-0.01(-0.07%)
Nov 10, 2005	18.40	18.69	18.37	18.60	3,115,921	+0.22(+1.18%)
Nov 09, 2005	18.28	18.42	18.23	18.38	2,694,012	+0.10(+0.54%)
Nov 08, 2005	18.35	18.40	18.21	18.28	1,244,906	-0.05(-0.30%)
Nov 07, 2005	18.39	18.51	18.33	18.34	2,148,521	-0.06(-0.32%)
Nov 04, 2005	18.72	18.72	18.39	18.39	2,294,694	-0.24(-1.28%)
Nov 03, 2005	18.88	18.91	18.58	18.63	2,003,234	-0.19(-1.03%)
Nov 02, 2005	18.88	19.01	18.83	18.83	1,674,345	-0.08(-0.41%)
Nov 01, 2005	18.92	19.00	18.71	18.91	1,872,786	-0.09(-0.50%)
Oct 31, 2005	18.84	19.08	18.72	19.00	1,911,101	+0.14(+0.72%)
Oct 28, 2005	18.47	18.86	18.43	18.86	1,730,821	+0.43(+2.35%)
Oct 27, 2005	18.68	18.80	18.39	18.43	1,141,478	-0.28(-1.50%)
Oct 26, 2005	18.93	19.13	18.68	18.71	1,798,149	-0.28(-1.45%)
Oct 25, 2005	18.63	19.06	18.56	18.99	1,829,820	+0.23(+1.23%)
Oct 24, 2005	18.78	18.80	18.49	18.76	1,646,439	-0.07(-0.36%)
Oct 21, 2005	18.85	18.99	18.65	18.82	1,547,440	+0.09(+0.46%)
Oct 20, 2005	18.97	19.12	18.63	18.74	1,846,209	-0.29(-1.54%)
Oct 19, 2005	18.61	19.03	18.50	19.03	1,648,654	+0.32(+1.69%)
Oct 18, 2005	18.86	18.92	18.65	18.72	989,768	-0.16(-0.86%)
Oct 17, 2005	18.72	18.88	18.63	18.88	932,849	+0.09(+0.48%)
Oct 14, 2005	18.63	18.87	18.62	18.79	1,242,470	+0.17(+0.92%)
Oct 13, 2005	18.70	18.74	18.44	18.62	1,209,249	-0.18(-0.96%)
Oct 12, 2005	18.69	18.94	18.69	18.80	1,572,467	+0.02(+0.12%)
Oct 11, 2005	18.67	18.91	18.63	18.77	2,284,063	+0.09(+0.48%)
Oct 10, 2005	18.72	18.86	18.66	18.68	1,332,610	-0.04(-0.22%)
Oct 07, 2005	18.69	18.87	18.51	18.72	1,876,329	+0.03(+0.17%)
Oct 06, 2005	18.55	18.75	18.38	18.69	1,972,892	+0.16(+0.88%)
Oct 05, 2005	18.74	18.83	18.53	18.53	803,951	-0.25(-1.35%)
Oct 04, 2005	19.09	19.13	18.76	18.78	1,324,194	-0.18(-0.95%)
Oct 03, 2005	18.79	19.02	18.66	18.96	1,550,098	+0.12(+0.62%)
Sep 30, 2005	18.99	19.17	18.77	18.85	1,686,304	-0.21(-1.09%)
Sep 29, 2005	18.90	19.10	18.54	19.05	2,655,919	+0.15(+0.81%)
Sep 28, 2005	18.94	19.05	18.74	18.90	1,757,841	-0.04(-0.21%)
Sep 27, 2005	18.81	19.04	18.77	18.94	1,437,146	+0.17(+0.91%)
Sep 26, 2005	18.94	19.02	18.65	18.77	1,201,276	-0.05(-0.26%)
Sep 23, 2005	18.82	18.90	18.65	18.82	840,494	+0.09(+0.46%)
Sep 22, 2005	18.85	18.91	18.66	18.73	1,773,122	-0.10(-0.55%)
Sep 21, 2005	19.14	19.21	18.83	18.84	1,458,186	-0.44(-2.30%)
Sep 20, 2005	19.35	19.49	19.19	19.28	1,173,813	-0.12(-0.63%)
Sep 19, 2005	19.57	19.59	19.24	19.40	1,164,290	-0.27(-1.38%)
Sep 16, 2005	19.55	19.72	19.45	19.67	1,701,365	+0.19(+1.00%)
Sep 15, 2005	19.54	19.61	19.41	19.48	834,514	-0.04(-0.18%)
Sep 14, 2005	19.84	19.84	19.48	19.51	1,171,820	-0.36(-1.82%)
Sep 13, 2005	19.96	20.02	19.79	19.88	1,207,034	-0.05(-0.23%)
Sep 12, 2005	19.92	19.93	19.77	19.92	1,204,819	+0.02(+0.09%)
Sep 09, 2005	19.75	19.94	19.74	19.90	968,506	+0.15(+0.75%)
Sep 08, 2005	19.80	19.88	19.67	19.75	1,148,786	-0.09(-0.43%)
Sep 07, 2005	19.83	19.93	19.71	19.84	1,455,307	-0.04(-0.18%)
Sep 06, 2005	19.58	19.91	19.55	19.88	1,523,964	+0.41(+2.11%)
Sep 02, 2005	19.46	19.53	19.44	19.46	1,167,169	-0.06(-0.32%)

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.