Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	34.35	34.41	33.37	33.69	3,132,900	-0.46(-1.35%)
Apr 27, 2006	32.96	34.94	31.15	34.15	7,764,220	+0.81(+2.43%)
Apr 26, 2006	33.99	34.00	33.05	33.34	6,057,701	-0.64(-1.88%)
Apr 25, 2006	34.25	34.33	33.69	33.98	2,762,660	+0.00(+0.00%)
Apr 24, 2006	34.00	34.57	33.44	33.98	2,578,223	+0.14(+0.41%)
Apr 21, 2006	32.96	34.08	32.92	33.84	2,859,679	+0.83(+2.51%)
Apr 20, 2006	33.49	34.62	32.78	33.01	3,437,606	-0.41(-1.23%)
Apr 19, 2006	32.71	33.83	32.47	33.42	7,581,775	+0.87(+2.67%)
Apr 18, 2006	31.16	32.62	30.91	32.55	3,173,003	+1.64(+5.31%)
Apr 17, 2006	31.02	31.28	30.76	30.91	1,534,785	-0.15(-0.48%)
Apr 13, 2006	30.97	31.42	30.75	31.06	1,672,556	+0.08(+0.26%)
Apr 12, 2006	31.21	32.40	30.61	30.98	4,985,627	-0.23(-0.74%)
Apr 11, 2006	30.19	31.57	30.10	31.21	5,062,660	+1.18(+3.93%)
Apr 10, 2006	31.06	31.17	29.98	30.03	3,573,373	-0.86(-2.78%)
Apr 07, 2006	31.90	31.98	30.80	30.89	2,043,301	-0.90(-2.83%)
Apr 06, 2006	31.60	32.03	31.40	31.79	2,538,942	+0.01(+0.03%)
Apr 05, 2006	32.00	32.18	31.33	31.78	3,371,244	-0.15(-0.47%)
Apr 04, 2006	32.95	33.39	31.65	31.93	3,801,390	-1.26(-3.80%)
Apr 03, 2006	33.15	33.98	32.89	33.19	4,423,912	+0.30(+0.91%)
Mar 31, 2006	31.50	33.17	31.42	32.89	7,800,205	+2.12(+6.89%)
Mar 30, 2006	31.55	31.98	30.51	30.77	3,206,225	-0.65(-2.07%)
Mar 29, 2006	29.28	32.02	29.08	31.42	8,126,676	+2.46(+8.49%)
Mar 28, 2006	29.30	29.39	28.84	28.96	1,894,569	-0.26(-0.89%)
Mar 27, 2006	28.60	29.22	28.60	29.22	2,472,868	+0.63(+2.20%)
Mar 24, 2006	28.73	28.90	28.18	28.59	1,622,255	-0.09(-0.31%)
Mar 23, 2006	29.09	29.18	28.56	28.68	1,746,400	-0.06(-0.21%)
Mar 22, 2006	29.04	29.20	28.60	28.74	3,644,700	-0.34(-1.17%)
Mar 21, 2006	28.91	29.20	28.61	29.08	2,664,742	+0.09(+0.31%)
Mar 20, 2006	28.77	29.49	28.37	28.99	3,364,036	+0.57(+2.01%)
Mar 17, 2006	27.27	28.46	26.80	28.42	2,320,523	+1.23(+4.52%)
Mar 16, 2006	27.60	28.44	27.15	27.19	2,627,756	-0.13(-0.48%)
Mar 15, 2006	26.30	27.38	26.20	27.32	2,335,905	+1.06(+4.04%)
Mar 14, 2006	25.68	26.30	25.40	26.26	1,265,702	+0.89(+3.51%)
Mar 13, 2006	25.76	26.23	25.30	25.37	998,859	-0.16(-0.63%)
Mar 10, 2006	25.10	25.61	25.02	25.53	1,234,060	+0.24(+0.95%)
Mar 09, 2006	25.12	25.90	25.12	25.29	1,110,313	+0.11(+0.44%)
Mar 08, 2006	25.16	25.45	24.96	25.18	1,996,714	-0.05(-0.20%)
Mar 07, 2006	25.80	25.87	24.96	25.23	2,505,644	-0.77(-2.96%)
Mar 06, 2006	26.30	26.71	25.90	26.00	1,616,000	-0.11(-0.42%)
Mar 03, 2006	26.30	26.34	25.78	26.11	2,102,510	+0.02(+0.08%)
Mar 02, 2006	26.48	27.69	25.87	26.09	4,713,102	-0.92(-3.41%)
Mar 01, 2006	26.64	27.05	26.52	27.01	1,913,036	+0.51(+1.92%)
Feb 28, 2006	26.39	26.75	25.60	26.50	2,062,828	+0.11(+0.42%)
Feb 27, 2006	27.08	27.09	26.30	26.39	2,132,269	-0.69(-2.55%)
Feb 24, 2006	27.00	27.19	26.86	27.08	1,220,695	+0.02(+0.07%)
Feb 23, 2006	26.64	27.36	26.39	27.06	2,990,239	-0.25(-0.92%)
Feb 22, 2006	27.30	27.45	26.91	27.31	2,156,755	+0.61(+2.28%)
Feb 21, 2006	26.99	27.00	26.67	26.70	1,812,414	-0.02(-0.07%)
Feb 17, 2006	26.85	26.93	26.39	26.72	1,852,393	+0.05(+0.19%)
Feb 16, 2006	26.47	26.85	25.85	26.67	2,570,700	+0.90(+3.49%)
Feb 15, 2006	24.93	26.19	24.90	25.77	2,803,143	+0.67(+2.67%)
Feb 14, 2006	25.00	25.33	24.74	25.10	2,056,078	+0.17(+0.68%)
Feb 13, 2006	25.40	25.52	24.52	24.93	2,820,206	-0.61(-2.39%)
Feb 10, 2006	26.67	26.68	25.28	25.54	4,803,414	-0.47(-1.81%)
Feb 09, 2006	24.99	27.59	24.76	26.01	16,062,570	+4.01(+18.23%)
Feb 08, 2006	22.48	22.48	21.75	22.00	3,962,941	-0.12(-0.54%)
Feb 07, 2006	21.95	22.44	21.84	22.12	2,596,750	+0.17(+0.77%)
Feb 06, 2006	21.89	22.19	21.81	21.95	1,460,699	+0.12(+0.55%)
Feb 03, 2006	21.62	21.91	20.49	21.83	2,991,585	+0.34(+1.58%)
Feb 02, 2006	21.87	22.54	21.41	21.49	2,751,403	-0.35(-1.60%)
Feb 01, 2006	21.71	21.94	21.54	21.84	1,683,916	-0.04(-0.18%)
Jan 31, 2006	22.31	22.42	21.53	21.88	2,529,378	-0.41(-1.84%)
Jan 30, 2006	22.52	22.90	22.15	22.29	1,305,187	-0.10(-0.45%)
Jan 27, 2006	22.38	22.94	22.25	22.39	1,940,541	+0.01(+0.04%)
Jan 26, 2006	22.73	22.73	22.25	22.38	1,936,638	-0.02(-0.09%)
Jan 25, 2006	23.19	23.25	22.22	22.40	1,376,712	-0.57(-2.48%)
Jan 24, 2006	22.80	23.21	22.67	22.97	1,491,801	+0.43(+1.91%)
Jan 23, 2006	22.92	23.05	22.27	22.54	1,429,819	-0.17(-0.75%)
Jan 20, 2006	23.85	23.86	22.45	22.71	2,298,700	-0.97(-4.10%)
Jan 19, 2006	23.50	24.14	23.26	23.68	3,117,946	+0.77(+3.36%)
Jan 18, 2006	21.98	23.00	21.68	22.91	1,842,896	+0.33(+1.46%)
Jan 17, 2006	22.59	22.78	22.35	22.58	1,380,176	-0.22(-0.96%)
Jan 13, 2006	23.11	23.39	22.73	22.80	2,001,570	-0.13(-0.57%)
Jan 12, 2006	23.00	23.97	22.81	22.93	2,452,000	+0.01(+0.04%)
Jan 11, 2006	23.00	23.29	22.59	22.92	1,945,320	-0.09(-0.39%)
Jan 10, 2006	21.96	23.10	21.80	23.01	3,550,259	+0.88(+3.98%)
Jan 09, 2006	22.59	22.65	21.96	22.13	1,921,224	-0.34(-1.51%)
Jan 06, 2006	21.68	22.69	21.68	22.47	3,321,755	+0.87(+4.03%)
Jan 05, 2006	21.35	21.73	20.82	21.60	3,206,157	+0.28(+1.31%)
Jan 04, 2006	20.90	21.58	20.77	21.32	3,374,896	+0.52(+2.50%)
Jan 03, 2006	20.00	20.94	19.57	20.80	3,352,881	+0.87(+4.37%)
Dec 30, 2005	20.05	20.09	19.77	19.93	850,055	-0.07(-0.35%)
Dec 29, 2005	20.38	20.47	19.94	20.00	1,029,393	-0.30(-1.48%)
Dec 28, 2005	20.37	20.43	20.07	20.30	906,300	+0.03(+0.15%)
Dec 27, 2005	20.09	20.39	20.03	20.27	822,600	+0.17(+0.85%)
Dec 23, 2005	20.48	20.50	20.06	20.10	620,983	-0.33(-1.62%)
Dec 22, 2005	20.23	20.44	20.05	20.43	713,050	+0.38(+1.90%)
Dec 21, 2005	19.94	20.19	19.84	20.05	1,598,063	+0.39(+1.98%)
Dec 20, 2005	19.40	19.76	19.02	19.66	2,491,415	+0.18(+0.92%)
Dec 19, 2005	20.32	20.80	19.41	19.48	2,768,115	-1.06(-5.16%)
Dec 16, 2005	20.74	20.77	20.30	20.54	1,230,247	-0.05(-0.24%)
Dec 15, 2005	20.72	20.79	20.30	20.59	1,287,377	-0.13(-0.63%)
Dec 14, 2005	20.37	20.78	20.15	20.72	2,442,588	+0.45(+2.22%)
Dec 13, 2005	20.01	21.07	19.75	20.27	5,226,585	-0.90(-4.25%)
Dec 12, 2005	21.73	21.89	20.80	21.17	3,791,051	-0.62(-2.85%)
Dec 09, 2005	21.95	22.25	21.55	21.79	2,322,024	-0.06(-0.27%)
Dec 08, 2005	21.80	21.95	21.25	21.85	2,293,958	+0.20(+0.90%)
Dec 07, 2005	21.75	21.95	21.40	21.66	2,156,259	+0.10(+0.44%)
Dec 06, 2005	21.07	21.73	21.02	21.56	3,428,238	+0.55(+2.62%)
Dec 05, 2005	20.81	21.13	20.71	21.01	1,886,329	+0.13(+0.62%)
Dec 02, 2005	21.08	21.12	20.38	20.88	2,082,458	-0.17(-0.81%)
Dec 01, 2005	20.10	21.05	20.10	21.05	3,810,560	+1.09(+5.46%)
Nov 30, 2005	19.92	20.02	19.56	19.96	2,447,176	+0.20(+1.01%)
Nov 29, 2005	19.64	20.23	19.40	19.76	2,184,415	+0.01(+0.05%)
Nov 28, 2005	20.58	20.75	19.48	19.75	3,920,626	-0.75(-3.66%)
Nov 25, 2005	19.81	20.90	19.69	20.50	2,403,994	+0.82(+4.17%)
Nov 23, 2005	19.22	20.13	19.17	19.68	5,759,003	+0.47(+2.45%)
Nov 22, 2005	17.52	19.36	17.36	19.21	13,499,658	+2.16(+12.67%)
Nov 21, 2005	16.80	17.15	16.53	17.05	1,891,883	+0.06(+0.35%)
Nov 18, 2005	17.06	17.09	16.91	16.99	1,311,164	+0.00(+0.00%)
Nov 17, 2005	17.07	17.19	16.87	16.99	1,626,444	+0.03(+0.18%)
Nov 16, 2005	17.06	17.10	16.83	16.96	740,404	+0.00(+0.00%)
Nov 15, 2005	17.39	17.47	16.81	16.96	1,788,483	-0.40(-2.30%)
Nov 14, 2005	17.27	17.65	17.15	17.36	5,095,840	+0.34(+2.00%)
Nov 11, 2005	16.89	17.07	16.89	17.02	2,161,910	+0.09(+0.53%)
Nov 10, 2005	16.75	17.00	16.60	16.93	1,401,725	+0.25(+1.50%)
Nov 09, 2005	16.37	16.68	16.07	16.68	2,463,757	+0.26(+1.58%)
Nov 08, 2005	16.69	16.69	16.30	16.42	1,672,930	-0.27(-1.62%)
Nov 07, 2005	17.23	17.23	16.61	16.69	1,958,151	+0.00(+0.00%)
Nov 04, 2005	16.56	16.82	16.51	16.69	1,456,711	+0.10(+0.60%)
Nov 03, 2005	16.50	16.63	16.45	16.59	2,198,987	+0.14(+0.85%)
Nov 02, 2005	16.60	16.69	16.41	16.45	2,277,302	-0.25(-1.50%)
Nov 01, 2005	16.92	17.00	16.45	16.70	6,269,956	-0.64(-3.69%)
Oct 31, 2005	16.86	17.46	16.79	17.34	3,800,543	+0.50(+2.97%)
Oct 28, 2005	16.69	16.98	16.10	16.84	2,712,942	+0.21(+1.26%)
Oct 27, 2005	16.99	17.00	16.52	16.63	1,296,276	-0.26(-1.54%)
Oct 26, 2005	17.05	17.10	16.42	16.89	4,757,516	-0.08(-0.47%)
Oct 25, 2005	17.30	17.33	16.80	16.97	2,494,890	-0.33(-1.91%)
Oct 24, 2005	17.43	17.49	16.93	17.30	2,512,856	+0.05(+0.29%)
Oct 21, 2005	17.25	17.54	17.22	17.25	1,666,696	-0.11(-0.63%)
Oct 20, 2005	17.02	17.49	17.02	17.36	2,048,898	+0.26(+1.52%)
Oct 19, 2005	16.44	17.15	16.44	17.10	1,469,184	+0.50(+3.01%)
Oct 18, 2005	16.95	17.00	16.40	16.60	2,019,141	-0.35(-2.06%)
Oct 17, 2005	16.12	16.99	15.99	16.95	2,704,128	+0.85(+5.28%)
Oct 14, 2005	16.00	16.14	15.70	16.10	810,046	+0.21(+1.32%)
Oct 13, 2005	15.48	15.95	15.27	15.89	1,522,345	+0.37(+2.38%)
Oct 12, 2005	15.90	15.90	15.47	15.52	1,462,616	-0.40(-2.51%)
Oct 11, 2005	16.00	16.11	15.68	15.92	1,780,589	-0.15(-0.93%)
Oct 10, 2005	16.10	16.14	15.91	16.07	848,217	+0.02(+0.12%)
Oct 07, 2005	15.93	16.23	15.91	16.05	1,004,411	+0.05(+0.31%)
Oct 06, 2005	16.20	16.24	15.71	16.00	1,810,789	-0.02(-0.12%)
Oct 05, 2005	16.60	16.69	15.90	16.02	1,591,004	-0.47(-2.85%)
Oct 04, 2005	16.67	16.89	16.42	16.49	3,009,102	-0.18(-1.08%)
Oct 03, 2005	15.96	16.73	15.87	16.67	4,225,488	+0.72(+4.51%)
Sep 30, 2005	15.25	16.00	15.20	15.95	3,229,087	+0.79(+5.21%)
Sep 29, 2005	14.67	15.24	14.58	15.16	2,285,841	+0.53(+3.62%)
Sep 28, 2005	14.24	14.70	14.24	14.63	1,326,631	+0.33(+2.31%)
Sep 27, 2005	14.20	14.35	14.13	14.30	826,560	+0.08(+0.56%)
Sep 26, 2005	14.10	14.25	14.00	14.22	964,638	+0.28(+2.01%)
Sep 23, 2005	13.94	14.09	13.83	13.94	1,288,043	-0.01(-0.07%)
Sep 22, 2005	13.95	14.02	13.40	13.95	1,321,281	+0.41(+3.03%)
Sep 21, 2005	13.83	13.83	13.50	13.54	1,209,963	-0.38(-2.73%)
Sep 20, 2005	13.86	14.01	13.69	13.92	789,828	+0.08(+0.58%)
Sep 19, 2005	13.82	14.04	13.78	13.84	921,949	-0.07(-0.50%)
Sep 16, 2005	13.72	13.91	13.72	13.91	879,529	+0.18(+1.31%)
Sep 15, 2005	13.51	13.89	13.51	13.73	1,329,165	+0.18(+1.33%)
Sep 14, 2005	13.72	13.72	13.36	13.55	1,359,500	-0.09(-0.66%)
Sep 13, 2005	13.64	13.80	13.45	13.64	804,815	+0.01(+0.07%)
Sep 12, 2005	13.58	13.74	13.55	13.63	2,041,782	-0.02(-0.15%)
Sep 09, 2005	13.57	13.72	13.26	13.65	1,739,916	+0.09(+0.66%)
Sep 08, 2005	13.99	14.00	13.55	13.56	1,349,260	-0.38(-2.73%)
Sep 07, 2005	13.90	14.00	13.78	13.94	705,890	-0.02(-0.14%)
Sep 06, 2005	13.86	14.01	13.80	13.96	1,619,375	+0.09(+0.65%)
Sep 02, 2005	13.95	14.00	13.80	13.87	695,087	-0.04(-0.29%)
Sep 01, 2005	13.77	14.03	13.72	13.91	2,259,726	+0.07(+0.51%)
Aug 31, 2005	14.07	14.13	13.65	13.84	1,129,533	-0.14(-1.00%)
Aug 30, 2005	13.89	14.20	13.83	13.98	1,917,128	+0.11(+0.79%)
Aug 29, 2005	13.67	14.04	13.63	13.87	971,845	+0.13(+0.95%)
Aug 26, 2005	13.75	13.96	13.62	13.74	1,077,956	-0.10(-0.72%)
Aug 25, 2005	14.20	14.21	13.53	13.84	3,050,607	-0.30(-2.12%)
Aug 24, 2005	14.64	14.67	13.88	14.14	2,883,120	-0.55(-3.74%)
Aug 23, 2005	15.00	15.08	14.67	14.69	1,186,633	-0.34(-2.26%)
Aug 22, 2005	14.99	15.05	14.88	15.03	1,035,312	+0.18(+1.21%)
Aug 19, 2005	15.00	15.11	14.77	14.85	961,160	-0.03(-0.20%)
Aug 18, 2005	14.47	15.04	14.29	14.88	1,870,579	+0.33(+2.27%)
Aug 17, 2005	14.28	14.59	14.16	14.55	1,606,100	+0.21(+1.46%)
Aug 16, 2005	14.38	14.48	14.21	14.34	701,279	-0.14(-0.97%)
Aug 15, 2005	14.50	14.60	14.23	14.48	982,234	-0.01(-0.07%)
Aug 12, 2005	14.53	14.69	14.40	14.49	754,762	-0.11(-0.75%)
Aug 11, 2005	14.41	14.61	14.37	14.60	627,684	+0.11(+0.76%)
Aug 10, 2005	15.06	15.17	14.38	14.49	1,906,092	-0.55(-3.66%)
Aug 09, 2005	15.23	15.39	14.87	15.04	879,136	-0.23(-1.51%)
Aug 08, 2005	15.13	15.36	15.11	15.27	1,857,121	+0.15(+0.99%)
Aug 05, 2005	15.02	15.18	15.02	15.12	1,077,176	+0.06(+0.40%)
Aug 04, 2005	15.19	15.31	15.03	15.06	1,372,276	-0.15(-0.99%)
Aug 03, 2005	15.35	15.47	15.05	15.21	1,460,946	-0.14(-0.91%)
Aug 02, 2005	15.50	15.66	15.31	15.35	1,665,728	-0.03(-0.20%)
Aug 01, 2005	15.28	15.54	15.15	15.38	1,484,259	+0.11(+0.72%)
Jul 29, 2005	15.23	15.57	15.00	15.27	1,829,137	+0.08(+0.53%)
Jul 28, 2005	14.91	15.66	14.90	15.19	3,164,109	+0.19(+1.27%)
Jul 27, 2005	14.55	15.20	14.47	15.00	4,031,241	+0.52(+3.59%)
Jul 26, 2005	14.50	14.90	14.39	14.48	2,236,824	+0.02(+0.14%)
Jul 25, 2005	14.60	15.00	14.44	14.46	1,032,505	-0.11(-0.75%)
Jul 22, 2005	14.50	14.92	14.38	14.57	1,025,291	+0.11(+0.76%)
Jul 21, 2005	14.90	14.97	14.39	14.46	1,011,632	-0.38(-2.56%)
Jul 20, 2005	14.70	14.98	14.65	14.84	738,227	-0.05(-0.34%)
Jul 19, 2005	14.45	14.97	14.44	14.89	1,240,949	+0.40(+2.73%)
Jul 18, 2005	14.60	14.65	14.42	14.49	416,847	-0.04(-0.31%)
Jul 15, 2005	14.70	14.76	14.36	14.54	1,014,907	-0.15(-1.02%)
Jul 14, 2005	14.40	14.83	14.40	14.69	1,969,435	+0.36(+2.51%)
Jul 13, 2005	14.41	14.49	14.23	14.33	1,277,822	+0.01(+0.07%)
Jul 12, 2005	14.37	14.60	14.15	14.32	1,433,842	+0.00(+0.00%)
Jul 11, 2005	14.04	14.49	13.68	14.32	1,251,066	+0.35(+2.51%)
Jul 08, 2005	13.89	14.22	13.83	13.97	1,170,005	+0.16(+1.16%)
Jul 07, 2005	13.75	13.85	13.30	13.81	1,045,339	+0.05(+0.36%)
Jul 06, 2005	13.14	13.91	13.13	13.76	1,735,601	+0.55(+4.16%)
Jul 05, 2005	13.17	13.38	13.13	13.21	713,300	+0.05(+0.38%)
Jul 01, 2005	13.09	13.32	13.02	13.16	739,900	+0.03(+0.23%)
Jun 30, 2005	13.49	13.49	13.05	13.13	2,449,260	-0.25(-1.87%)
Jun 29, 2005	13.61	13.77	13.25	13.38	616,258	-0.23(-1.69%)
Jun 28, 2005	13.27	13.70	13.25	13.61	977,167	+0.41(+3.11%)
Jun 27, 2005	13.56	13.59	13.06	13.20	1,880,132	-0.39(-2.87%)
Jun 24, 2005	13.67	14.10	13.57	13.59	1,256,306	-0.11(-0.80%)
Jun 23, 2005	14.05	14.09	13.67	13.70	959,441	-0.33(-2.35%)
Jun 22, 2005	14.05	14.10	13.84	14.03	1,285,672	+0.04(+0.29%)
Jun 21, 2005	14.05	14.16	13.87	13.99	980,197	-0.08(-0.57%)
Jun 20, 2005	14.13	14.34	13.93	14.07	1,413,298	-0.11(-0.78%)
Jun 17, 2005	14.68	14.80	14.14	14.18	1,612,750	-0.47(-3.21%)
Jun 16, 2005	14.20	14.70	14.20	14.65	1,772,992	+0.43(+3.02%)
Jun 15, 2005	14.13	14.28	14.10	14.22	1,022,581	+0.16(+1.14%)
Jun 14, 2005	14.04	14.24	14.01	14.06	606,403	+0.01(+0.07%)
Jun 13, 2005	13.80	14.17	13.77	14.05	504,609	+0.08(+0.57%)
Jun 10, 2005	13.95	14.05	13.75	13.97	949,834	+0.09(+0.65%)
Jun 09, 2005	13.83	14.07	13.62	13.88	1,589,516	-0.00(-0.04%)
Jun 08, 2005	14.22	14.32	13.85	13.88	957,801	-0.26(-1.80%)
Jun 07, 2005	14.27	14.74	14.00	14.14	3,204,649	+0.19(+1.36%)
Jun 06, 2005	13.72	13.96	13.71	13.95	1,050,280	+0.21(+1.53%)
Jun 03, 2005	13.91	14.05	13.72	13.74	1,054,873	-0.17(-1.22%)
Jun 02, 2005	13.96	14.36	13.86	13.91	1,770,226	-0.15(-1.07%)
Jun 01, 2005	13.96	14.18	13.90	14.06	1,434,302	+0.02(+0.14%)
May 31, 2005	13.71	14.13	13.64	14.04	1,887,488	+0.25(+1.81%)
May 27, 2005	13.93	14.07	13.60	13.79	1,833,858	+0.00(+0.00%)
May 26, 2005	12.93	13.84	12.68	13.79	4,186,570	+1.03(+8.07%)
May 25, 2005	12.70	12.98	12.59	12.76	1,062,951	-0.09(-0.70%)
May 24, 2005	12.63	12.95	12.60	12.85	2,135,600	+0.28(+2.23%)
May 23, 2005	12.20	12.60	12.12	12.57	1,457,394	+0.27(+2.20%)
May 20, 2005	12.24	12.37	12.04	12.30	1,074,422	-0.06(-0.49%)
May 19, 2005	12.05	12.36	11.90	12.36	1,992,135	+0.37(+3.09%)
May 18, 2005	11.47	12.14	11.37	11.99	3,209,300	+0.60(+5.27%)
May 17, 2005	11.32	11.50	11.19	11.39	1,336,297	-0.06(-0.52%)
May 16, 2005	11.78	11.78	11.14	11.45	2,557,481	-0.29(-2.47%)
May 13, 2005	11.58	11.93	11.52	11.74	4,363,677	+0.21(+1.82%)
May 12, 2005	11.50	11.61	11.40	11.53	791,082	+0.08(+0.70%)
May 11, 2005	11.53	11.55	11.32	11.45	667,414	+0.02(+0.17%)
May 10, 2005	11.60	11.67	11.43	11.43	1,067,722	-0.13(-1.12%)
May 09, 2005	11.41	11.63	11.38	11.56	1,101,604	+0.07(+0.61%)
May 06, 2005	11.60	11.63	11.39	11.49	1,708,804	-0.04(-0.39%)
May 05, 2005	11.75	11.75	11.44	11.54	1,518,250	-0.13(-1.16%)
May 04, 2005	11.58	11.72	11.51	11.67	807,440	+0.15(+1.30%)
May 03, 2005	11.57	11.69	11.50	11.52	1,407,141	-0.05(-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.