Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	7.761	7.769	7.434	7.529	7,241,832	-0.34(-4.33%)
Jul 28, 2006	7.665	7.897	7.603	7.869	6,792,927	+0.22(+2.92%)
Jul 27, 2006	7.584	7.741	7.537	7.646	6,410,156	+0.11(+1.45%)
Jul 26, 2006	7.586	7.608	7.407	7.537	4,524,595	-0.07(-0.86%)
Jul 25, 2006	7.575	7.673	7.393	7.603	5,860,244	+0.01(+0.07%)
Jul 24, 2006	7.355	7.747	7.366	7.597	5,452,754	+0.24(+3.29%)
Jul 21, 2006	7.535	7.619	7.257	7.355	5,665,102	-0.17(-2.21%)
Jul 20, 2006	7.897	8.033	7.488	7.521	12,258,729	+0.01(+0.07%)
Jul 19, 2006	7.238	7.613	7.151	7.515	8,345,250	+0.39(+5.46%)
Jul 18, 2006	7.121	7.265	6.897	7.126	4,112,547	-0.02(-0.34%)
Jul 17, 2006	7.066	7.300	7.066	7.151	4,019,293	+0.01(+0.08%)
Jul 14, 2006	7.251	7.338	7.020	7.145	7,786,242	-0.13(-1.83%)
Jul 13, 2006	7.600	7.619	7.249	7.279	7,983,742	-0.41(-5.38%)
Jul 12, 2006	7.878	8.026	7.660	7.692	8,816,197	-0.15(-1.91%)
Jul 11, 2006	7.706	7.886	7.551	7.842	11,453,003	+0.12(+1.55%)
Jul 10, 2006	7.703	7.861	7.665	7.722	3,505,353	+0.06(+0.82%)
Jul 07, 2006	7.883	7.891	7.627	7.660	6,069,537	-0.28(-3.47%)
Jul 06, 2006	8.142	8.161	7.848	7.935	6,780,419	-0.17(-2.05%)
Jul 05, 2006	7.916	8.169	7.750	8.101	9,827,117	+0.07(+0.92%)
Jul 03, 2006	8.049	8.095	7.747	8.027	5,690,056	-0.11(-1.40%)
Jun 30, 2006	7.785	8.142	7.396	8.142	28,810,290	+0.45(+5.80%)
Jun 29, 2006	7.352	7.731	7.279	7.695	10,949,386	+0.57(+8.07%)
Jun 28, 2006	7.303	7.415	6.930	7.121	10,622,983	-0.13(-1.84%)
Jun 27, 2006	7.657	7.842	7.205	7.254	10,105,621	-0.42(-5.46%)
Jun 26, 2006	7.434	7.698	7.368	7.673	6,409,880	+0.29(+3.87%)
Jun 23, 2006	7.521	7.526	7.333	7.387	7,450,507	-0.13(-1.74%)
Jun 22, 2006	7.613	7.619	7.404	7.518	5,698,301	-0.00(-0.04%)
Jun 21, 2006	7.259	7.752	7.107	7.521	12,325,182	+0.31(+4.31%)
Jun 20, 2006	7.069	7.338	6.946	7.210	5,609,479	+0.17(+2.48%)
Jun 19, 2006	7.348	7.385	6.952	7.036	6,299,399	-0.27(-3.69%)
Jun 16, 2006	7.398	7.515	7.096	7.306	9,262,703	-0.09(-1.21%)
Jun 15, 2006	7.012	7.447	7.009	7.396	9,495,775	+0.55(+8.08%)
Jun 14, 2006	6.685	7.047	6.682	6.843	11,166,523	+0.23(+3.50%)
Jun 13, 2006	6.848	7.134	6.511	6.611	14,001,648	-0.28(-3.99%)
Jun 12, 2006	7.464	7.608	6.886	6.886	8,065,366	-0.58(-7.73%)
Jun 09, 2006	7.341	7.619	7.295	7.464	10,025,595	+0.19(+2.62%)
Jun 08, 2006	7.284	7.483	7.014	7.273	10,119,734	-0.16(-2.20%)
Jun 07, 2006	7.646	7.856	7.366	7.436	10,691,540	-0.22(-2.85%)
Jun 06, 2006	7.932	8.060	7.562	7.654	8,878,210	-0.27(-3.44%)
Jun 05, 2006	8.226	8.537	7.869	7.927	10,297,708	-0.25(-3.06%)
Jun 02, 2006	8.447	8.711	8.101	8.177	8,107,680	-0.02(-0.27%)
Jun 01, 2006	8.332	8.354	8.071	8.199	9,211,928	-0.09(-1.08%)
May 31, 2006	8.351	8.477	8.139	8.289	11,666,710	-0.05(-0.65%)
May 30, 2006	8.956	8.978	8.305	8.343	12,536,682	-0.35(-3.98%)
May 26, 2006	8.242	8.779	8.218	8.689	11,700,632	+0.45(+5.42%)
May 25, 2006	7.916	8.267	7.810	8.242	10,129,216	+0.41(+5.29%)
May 24, 2006	8.286	8.330	7.439	7.829	15,692,970	-0.39(-4.80%)
May 23, 2006	8.711	8.828	8.114	8.223	12,624,079	-0.33(-3.82%)
May 22, 2006	8.907	8.907	8.196	8.550	14,386,678	-0.45(-4.99%)
May 19, 2006	8.705	9.122	8.671	8.999	11,444,971	+0.29(+3.38%)
May 18, 2006	9.530	9.609	8.468	8.705	17,818,990	-0.74(-7.79%)
May 17, 2006	9.901	9.906	9.408	9.441	9,533,271	-0.62(-6.20%)
May 16, 2006	9.672	10.12	9.672	10.06	9,223,261	+0.43(+4.49%)
May 15, 2006	9.871	9.955	9.582	9.631	6,845,656	-0.19(-1.94%)
May 12, 2006	9.939	10.04	9.767	9.822	7,134,883	-0.19(-1.93%)
May 11, 2006	10.57	10.69	9.893	10.02	7,763,752	-0.39(-3.72%)
May 10, 2006	10.57	10.66	10.33	10.40	10,089,466	-0.04(-0.36%)
May 09, 2006	10.56	10.59	10.37	10.44	8,051,073	-0.09(-0.88%)
May 08, 2006	10.17	10.61	10.12	10.53	18,435,002	+0.52(+5.22%)
May 05, 2006	9.737	10.12	9.668	10.01	12,673,098	+0.34(+3.52%)
May 04, 2006	9.713	9.830	9.569	9.669	6,400,677	-0.02(-0.25%)
May 03, 2006	10.01	10.05	9.558	9.694	9,155,174	-0.07(-0.70%)
May 02, 2006	9.667	9.841	9.558	9.762	11,118,524	+0.16(+1.64%)
May 01, 2006	10.22	10.25	9.435	9.604	19,020,060	-0.59(-5.75%)
Apr 28, 2006	10.17	10.31	10.11	10.19	37,609,480	+0.02(+0.16%)
Apr 27, 2006	10.45	10.48	10.13	10.17	7,952,130	-0.40(-3.79%)
Apr 26, 2006	10.52	10.74	10.51	10.57	5,566,486	+0.02(+0.21%)
Apr 25, 2006	10.86	10.86	10.35	10.55	7,023,417	-0.26(-2.39%)
Apr 24, 2006	11.06	11.06	10.67	10.81	8,452,133	-0.41(-3.64%)
Apr 21, 2006	11.57	11.57	11.03	11.22	10,464,349	-0.28(-2.46%)
Apr 20, 2006	11.98	12.12	11.47	11.50	6,718,791	-0.42(-3.54%)
Apr 19, 2006	12.02	12.09	11.60	11.92	4,971,073	+0.00(+0.02%)
Apr 18, 2006	11.72	12.15	11.56	11.92	5,973,198	+0.20(+1.74%)
Apr 17, 2006	11.57	11.94	11.44	11.72	5,140,126	+0.22(+1.87%)
Apr 13, 2006	11.52	11.67	11.26	11.50	3,403,549	+0.01(+0.05%)
Apr 12, 2006	11.12	11.62	10.92	11.50	7,425,164	+0.37(+3.35%)
Apr 11, 2006	11.30	12.25	10.83	11.12	11,379,334	-0.14(-1.26%)
Apr 10, 2006	11.16	11.38	11.08	11.27	4,428,036	+0.06(+0.53%)
Apr 07, 2006	11.32	11.41	11.00	11.21	4,471,029	+0.02(+0.17%)
Apr 06, 2006	10.92	11.29	10.83	11.19	4,221,171	+0.27(+2.47%)
Apr 05, 2006	10.74	11.10	10.73	10.92	4,271,112	+0.13(+1.16%)
Apr 04, 2006	10.92	10.94	10.72	10.79	2,624,397	+0.03(+0.28%)
Apr 03, 2006	11.00	11.03	10.73	10.76	4,152,951	-0.14(-1.30%)
Mar 31, 2006	10.91	11.03	10.60	10.90	7,470,698	-0.02(-0.17%)
Mar 30, 2006	11.33	11.40	10.88	10.92	8,719,854	-0.47(-4.16%)
Mar 29, 2006	11.25	11.51	11.23	11.40	5,525,358	+0.10(+0.84%)
Mar 28, 2006	11.31	11.57	11.25	11.30	3,693,529	-0.01(-0.12%)
Mar 27, 2006	11.19	11.48	11.12	11.31	6,437,567	+0.27(+2.44%)
Mar 24, 2006	11.34	11.38	10.96	11.04	4,568,841	-0.17(-1.53%)
Mar 23, 2006	11.43	11.49	10.99	11.22	5,589,089	-0.21(-1.86%)
Mar 22, 2006	11.82	11.82	11.34	11.43	5,567,055	-0.38(-3.18%)
Mar 21, 2006	11.91	12.41	11.74	11.80	9,374,559	-0.20(-1.66%)
Mar 20, 2006	12.04	12.17	11.59	12.00	5,654,617	+0.08(+0.69%)
Mar 17, 2006	12.13	12.13	11.45	11.92	9,193,015	-0.13(-1.08%)
Mar 16, 2006	12.32	12.52	11.99	12.05	7,161,310	-0.14(-1.14%)
Mar 15, 2006	11.85	12.46	11.64	12.19	16,365,254	+0.41(+3.49%)
Mar 14, 2006	11.81	12.00	11.58	11.78	6,972,333	-0.01(-0.09%)
Mar 13, 2006	11.67	11.87	11.44	11.79	10,903,668	-0.07(-0.60%)
Mar 10, 2006	10.80	12.19	10.66	11.86	29,398,174	+1.11(+10.28%)
Mar 09, 2006	10.62	11.03	10.58	10.76	6,856,295	+0.26(+2.44%)
Mar 08, 2006	10.37	10.54	10.11	10.50	5,624,187	+0.08(+0.76%)
Mar 07, 2006	10.86	10.86	10.29	10.42	4,631,721	-0.46(-4.20%)
Mar 06, 2006	11.16	11.26	10.75	10.88	2,876,855	-0.20(-1.82%)
Mar 03, 2006	10.80	11.29	10.79	11.08	5,117,423	+0.19(+1.73%)
Mar 02, 2006	10.97	11.00	10.79	10.89	4,268,861	-0.13(-1.21%)
Mar 01, 2006	11.06	11.19	10.92	11.03	4,841,711	-0.01(-0.05%)
Feb 28, 2006	11.36	11.54	10.96	11.03	6,771,414	-0.33(-2.88%)
Feb 27, 2006	11.25	11.42	11.04	11.36	5,189,278	+0.18(+1.63%)
Feb 24, 2006	10.81	11.38	10.80	11.18	6,257,716	+0.34(+3.12%)
Feb 23, 2006	10.86	10.91	10.78	10.84	3,072,049	-0.00(-0.02%)
Feb 22, 2006	10.78	11.01	10.73	10.84	5,186,494	+0.02(+0.15%)
Feb 21, 2006	10.90	10.98	10.73	10.82	3,678,086	-0.02(-0.15%)
Feb 17, 2006	10.86	10.89	10.73	10.84	3,843,196	-0.04(-0.35%)
Feb 16, 2006	10.78	10.95	10.76	10.88	4,818,244	+0.10(+0.96%)
Feb 15, 2006	10.73	10.86	10.72	10.77	2,695,234	+0.05(+0.43%)
Feb 14, 2006	10.75	10.82	10.72	10.73	9,230,841	+0.00(+0.00%)
Feb 13, 2006	10.95	10.96	10.55	10.73	9,288,080	-0.22(-2.01%)
Feb 10, 2006	10.95	11.01	10.77	10.95	22,151,338	-0.02(-0.15%)
Feb 09, 2006	11.06	11.44	10.91	10.97	5,245,367	-0.18(-1.61%)
Feb 08, 2006	11.03	11.34	11.03	11.15	2,949,224	+0.03(+0.29%)
Feb 07, 2006	11.71	11.78	11.08	11.11	5,169,605	-0.44(-3.82%)
Feb 06, 2006	10.89	11.64	10.79	11.55	7,253,984	+0.66(+6.02%)
Feb 03, 2006	10.94	11.12	10.76	10.90	4,948,168	+0.07(+0.60%)
Feb 02, 2006	10.73	11.10	10.73	10.83	5,273,671	-0.03(-0.25%)
Feb 01, 2006	11.01	11.15	10.69	10.86	12,051,754	-0.55(-4.84%)
Jan 31, 2006	11.53	11.64	11.10	11.41	18,402,032	-1.30(-10.26%)
Jan 30, 2006	12.52	12.73	12.25	12.72	13,921,288	+0.86(+7.23%)
Jan 27, 2006	11.76	12.12	11.41	11.86	4,585,062	+0.10(+0.81%)
Jan 26, 2006	10.69	11.84	10.67	11.76	12,870,613	+1.21(+11.43%)
Jan 25, 2006	10.35	10.62	10.21	10.56	3,249,960	+0.26(+2.54%)
Jan 24, 2006	10.17	10.30	9.966	10.30	2,965,475	+0.10(+0.96%)
Jan 23, 2006	10.30	10.39	9.939	10.20	2,753,270	-0.10(-1.00%)
Jan 20, 2006	10.53	10.76	10.30	10.30	3,900,948	-0.18(-1.69%)
Jan 19, 2006	10.10	10.52	10.08	10.48	2,828,566	+0.43(+4.28%)
Jan 18, 2006	9.656	10.28	9.585	10.05	7,117,850	-0.36(-3.50%)
Jan 17, 2006	10.65	10.92	10.38	10.41	3,465,430	-0.21(-1.97%)
Jan 13, 2006	10.42	10.70	10.13	10.62	5,392,404	+0.19(+1.85%)
Jan 12, 2006	10.53	10.73	10.38	10.43	3,487,351	-0.16(-1.52%)
Jan 11, 2006	10.42	10.78	10.35	10.59	3,527,006	+0.17(+1.62%)
Jan 10, 2006	10.73	10.73	10.42	10.42	3,566,183	-0.32(-2.94%)
Jan 09, 2006	10.57	11.08	10.45	10.74	5,771,169	-0.11(-1.03%)
Jan 06, 2006	10.17	11.01	10.11	10.85	11,510,734	+0.79(+7.82%)
Jan 05, 2006	10.15	10.29	10.01	10.06	3,264,389	+0.00(+0.03%)
Jan 04, 2006	9.909	10.26	9.874	10.06	4,846,353	+0.19(+1.88%)
Jan 03, 2006	9.735	9.977	9.484	9.874	4,149,114	+0.29(+3.07%)
Dec 30, 2005	9.639	9.697	9.503	9.579	2,811,930	-0.16(-1.62%)
Dec 29, 2005	9.590	9.884	9.590	9.737	2,056,696	+0.03(+0.28%)
Dec 28, 2005	10.18	10.18	9.571	9.710	4,329,809	-0.43(-4.27%)
Dec 27, 2005	10.28	10.51	10.09	10.14	2,792,525	-0.13(-1.27%)
Dec 23, 2005	10.08	10.30	10.08	10.27	3,218,928	+0.18(+1.78%)
Dec 22, 2005	10.30	10.33	10.04	10.09	2,081,231	-0.05(-0.54%)
Dec 21, 2005	10.20	10.54	10.07	10.15	5,255,470	+0.08(+0.84%)
Dec 20, 2005	10.10	10.10	9.939	10.06	2,833,726	-0.03(-0.30%)
Dec 19, 2005	10.14	10.16	9.890	10.09	3,895,598	+0.07(+0.68%)
Dec 16, 2005	9.950	10.23	9.846	10.03	5,331,644	+0.15(+1.52%)
Dec 15, 2005	9.844	10.03	9.604	9.876	3,775,718	+0.02(+0.25%)
Dec 14, 2005	9.860	10.02	9.490	9.852	11,804,731	-0.24(-2.40%)
Dec 13, 2005	10.37	10.58	10.02	10.09	8,635,836	-0.47(-4.46%)
Dec 12, 2005	10.71	10.72	10.30	10.57	3,973,483	-0.03(-0.26%)
Dec 09, 2005	10.95	11.10	10.54	10.59	5,363,095	-0.17(-1.62%)
Dec 08, 2005	10.62	11.01	10.55	10.77	6,597,652	+0.22(+2.04%)
Dec 07, 2005	10.89	10.89	10.27	10.55	9,299,968	-0.41(-3.75%)
Dec 06, 2005	11.66	11.76	10.89	10.96	6,674,876	-0.48(-4.23%)
Dec 05, 2005	11.71	11.93	11.25	11.45	5,946,440	-0.07(-0.57%)
Dec 02, 2005	11.00	11.55	10.97	11.51	6,535,294	+0.58(+5.33%)
Dec 01, 2005	10.89	11.06	10.77	10.93	5,958,309	+0.28(+2.58%)
Nov 30, 2005	10.98	11.01	10.37	10.65	11,071,539	-0.28(-2.59%)
Nov 29, 2005	11.63	11.76	10.71	10.94	14,917,971	-0.66(-5.68%)
Nov 28, 2005	12.19	12.32	11.55	11.60	11,046,361	-0.57(-4.70%)
Nov 25, 2005	11.51	12.17	11.49	12.17	5,058,983	+0.68(+5.88%)
Nov 23, 2005	11.82	12.30	11.34	11.49	15,090,561	-0.30(-2.56%)
Nov 22, 2005	11.27	11.83	11.03	11.80	9,961,995	+0.64(+5.74%)
Nov 21, 2005	10.71	11.25	10.62	11.16	6,401,915	+0.54(+5.05%)
Nov 18, 2005	10.21	10.73	10.11	10.62	7,259,496	+0.54(+5.41%)
Nov 17, 2005	9.803	10.07	9.751	10.07	4,212,537	+0.36(+3.76%)
Nov 16, 2005	9.844	9.854	9.130	9.710	6,835,924	-0.29(-2.86%)
Nov 15, 2005	10.18	10.40	9.955	9.996	4,039,403	-0.17(-1.71%)
Nov 14, 2005	9.871	10.17	9.571	10.17	3,557,480	+0.35(+3.52%)
Nov 11, 2005	9.906	9.988	9.667	9.825	1,530,692	-0.08(-0.82%)
Nov 10, 2005	9.953	10.20	9.506	9.906	4,535,877	+0.02(+0.25%)
Nov 09, 2005	9.846	10.19	9.735	9.882	5,772,572	+0.16(+1.62%)
Nov 08, 2005	9.699	9.748	9.476	9.724	3,976,843	+0.19(+2.03%)
Nov 07, 2005	9.310	9.628	9.239	9.530	5,091,554	+0.34(+3.73%)
Nov 04, 2005	9.187	9.283	9.051	9.187	2,056,149	+0.06(+0.66%)
Nov 03, 2005	9.176	9.296	8.950	9.127	3,531,941	-0.07(-0.71%)
Nov 02, 2005	8.820	9.392	8.659	9.193	7,703,043	+0.41(+4.65%)
Nov 01, 2005	8.428	8.833	8.379	8.784	7,514,937	+0.37(+4.43%)
Oct 31, 2005	8.185	8.477	8.136	8.411	2,463,691	+0.20(+2.42%)
Oct 28, 2005	8.330	8.362	8.087	8.213	2,733,178	-0.12(-1.41%)
Oct 27, 2005	8.319	8.488	8.177	8.330	6,576,521	+0.16(+2.00%)
Oct 26, 2005	8.291	8.403	8.074	8.166	4,983,140	-0.03(-0.37%)
Oct 25, 2005	8.441	8.441	8.033	8.196	2,138,771	-0.09(-1.08%)
Oct 24, 2005	8.027	8.286	7.951	8.286	3,090,459	+0.36(+4.61%)
Oct 21, 2005	7.938	8.038	7.859	7.921	2,041,804	+0.06(+0.80%)
Oct 20, 2005	7.839	8.098	7.815	7.859	3,096,941	+0.01(+0.17%)
Oct 19, 2005	7.736	7.848	7.407	7.845	2,879,091	+0.10(+1.34%)
Oct 18, 2005	7.556	7.967	7.556	7.741	2,935,552	+0.19(+2.52%)
Oct 17, 2005	7.494	7.597	7.379	7.551	1,304,407	+0.09(+1.24%)
Oct 14, 2005	7.502	7.801	7.396	7.458	2,204,412	+0.07(+0.88%)
Oct 13, 2005	7.502	7.608	7.004	7.393	4,344,304	-0.10(-1.34%)
Oct 12, 2005	8.251	8.275	7.298	7.494	6,982,972	-0.80(-9.65%)
Oct 11, 2005	8.302	8.422	8.074	8.294	6,295,197	+0.38(+4.85%)
Oct 10, 2005	7.687	8.060	7.633	7.910	6,300,126	+0.29(+3.75%)
Oct 07, 2005	7.191	7.654	7.140	7.624	2,529,846	+0.48(+6.71%)
Oct 06, 2005	7.270	7.325	7.110	7.145	3,328,330	-0.18(-2.49%)
Oct 05, 2005	7.227	7.426	7.148	7.328	3,530,300	+0.23(+3.26%)
Oct 04, 2005	7.134	7.262	7.058	7.096	1,498,011	+0.03(+0.39%)
Oct 03, 2005	6.944	7.298	6.897	7.069	4,293,826	+0.17(+2.41%)
Sep 30, 2005	6.911	6.944	6.827	6.903	981,959	-0.01(-0.16%)
Sep 29, 2005	6.780	6.914	6.728	6.914	971,985	+0.14(+2.05%)
Sep 28, 2005	6.745	6.807	6.527	6.775	1,379,336	+0.09(+1.34%)
Sep 27, 2005	6.707	6.758	6.633	6.685	606,999	-0.02(-0.32%)
Sep 26, 2005	6.807	6.862	6.693	6.707	1,005,977	-0.10(-1.48%)
Sep 23, 2005	6.807	6.846	6.633	6.807	1,566,954	+0.08(+1.21%)
Sep 22, 2005	6.726	6.848	6.609	6.726	1,260,830	+0.05(+0.78%)
Sep 21, 2005	6.671	6.802	6.639	6.674	1,219,228	-0.02(-0.24%)
Sep 20, 2005	6.778	6.908	6.669	6.690	1,406,292	-0.07(-1.01%)
Sep 19, 2005	6.704	6.780	6.701	6.758	589,794	+0.02(+0.28%)
Sep 16, 2005	6.652	6.786	6.644	6.739	2,123,116	+0.11(+1.68%)
Sep 15, 2005	6.590	6.639	6.467	6.628	1,467,085	+0.03(+0.41%)
Sep 14, 2005	6.712	6.905	6.522	6.601	1,678,306	-0.07(-0.98%)
Sep 13, 2005	6.690	6.693	6.636	6.666	1,856,379	-0.04(-0.61%)
Sep 12, 2005	6.791	6.905	6.696	6.707	1,157,135	-0.11(-1.56%)
Sep 09, 2005	6.807	6.876	6.704	6.813	1,513,013	-0.01(-0.12%)
Sep 08, 2005	6.908	6.908	6.753	6.821	1,925,358	-0.08(-1.18%)
Sep 07, 2005	7.012	7.012	6.753	6.903	1,287,249	-0.07(-1.05%)
Sep 06, 2005	6.671	7.012	6.639	6.976	3,344,089	+0.30(+4.44%)
Sep 02, 2005	6.522	6.764	6.519	6.679	2,400,624	+0.13(+2.04%)
Sep 01, 2005	6.437	6.562	6.325	6.546	2,113,156	+0.15(+2.30%)
Aug 31, 2005	6.317	6.671	6.168	6.399	1,601,864	+0.10(+1.64%)
Aug 30, 2005	6.236	6.328	6.127	6.296	1,036,568	+0.07(+1.05%)
Aug 29, 2005	6.225	6.230	6.018	6.230	1,693,366	-0.04(-0.56%)
Aug 26, 2005	6.274	6.287	6.154	6.266	1,051,034	-0.00(-0.04%)
Aug 25, 2005	6.380	6.399	6.195	6.268	842,300	-0.03(-0.52%)
Aug 24, 2005	6.170	6.399	6.149	6.301	1,545,055	+0.13(+2.03%)
Aug 23, 2005	6.184	6.227	6.061	6.176	1,274,352	-0.01(-0.09%)
Aug 22, 2005	6.184	6.257	6.127	6.181	912,543	+0.03(+0.44%)
Aug 19, 2005	5.944	6.206	5.944	6.154	1,842,383	+0.18(+2.96%)
Aug 18, 2005	6.113	6.113	5.868	5.977	2,639,619	-0.14(-2.27%)
Aug 17, 2005	6.018	6.181	6.004	6.116	2,633,688	+0.06(+0.94%)
Aug 16, 2005	6.244	6.263	6.053	6.059	3,713,742	-0.20(-3.22%)
Aug 15, 2005	6.377	6.377	6.222	6.260	2,169,851	-0.09(-1.46%)
Aug 12, 2005	6.268	6.410	6.247	6.353	2,432,387	+0.06(+0.91%)
Aug 11, 2005	6.227	6.418	6.099	6.296	3,682,335	+0.22(+3.68%)
Aug 10, 2005	6.097	6.208	5.977	6.072	3,005,842	+0.05(+0.90%)
Aug 09, 2005	5.991	6.059	5.977	6.018	1,726,635	+0.04(+0.68%)
Aug 08, 2005	5.958	6.001	5.884	5.977	1,749,268	-0.10(-1.61%)
Aug 05, 2005	6.154	6.203	6.015	6.075	2,474,513	-0.17(-2.70%)
Aug 04, 2005	6.358	6.576	6.195	6.244	3,124,176	-0.03(-0.52%)
Aug 03, 2005	6.225	6.317	6.157	6.276	2,320,263	+0.08(+1.25%)
Aug 02, 2005	6.195	6.263	6.162	6.199	2,027,658	+0.02(+0.29%)

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.