Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.65	36.75	35.62	36.37	1,115,500	+0.41(+1.14%)
Apr 27, 2006	34.71	36.49	34.52	35.96	2,609,652	+1.14(+3.27%)
Apr 26, 2006	35.78	35.97	33.60	34.82	4,025,070	-2.65(-7.07%)
Apr 25, 2006	38.50	38.50	36.68	37.47	1,267,464	-0.90(-2.35%)
Apr 24, 2006	38.91	39.00	37.36	38.37	1,447,869	-0.80(-2.04%)
Apr 21, 2006	39.70	39.96	38.50	39.17	1,515,484	-0.09(-0.23%)
Apr 20, 2006	39.35	40.00	38.90	39.26	1,900,461	-0.24(-0.61%)
Apr 19, 2006	37.50	39.57	37.30	39.50	3,396,774	+2.22(+5.95%)
Apr 18, 2006	35.47	37.48	35.57	37.28	1,527,478	+1.81(+5.10%)
Apr 17, 2006	35.80	36.59	35.20	35.47	1,332,675	-0.29(-0.81%)
Apr 13, 2006	35.02	36.21	34.76	35.76	1,196,322	+0.63(+1.79%)
Apr 12, 2006	32.70	35.60	34.00	35.13	2,749,452	+2.43(+7.43%)
Apr 11, 2006	33.72	34.06	32.52	32.70	1,791,124	-1.02(-3.02%)
Apr 10, 2006	32.65	34.74	32.52	33.72	3,325,260	+1.41(+4.36%)
Apr 07, 2006	33.81	33.85	31.10	32.31	3,579,071	-1.47(-4.35%)
Apr 06, 2006	36.43	36.43	33.39	33.78	2,646,714	-2.63(-7.22%)
Apr 05, 2006	36.30	36.87	35.80	36.41	1,052,743	+0.03(+0.08%)
Apr 04, 2006	36.09	36.58	35.50	36.38	1,248,370	+0.53(+1.48%)
Apr 03, 2006	36.64	36.98	35.60	35.85	1,211,077	-0.74(-2.02%)
Mar 31, 2006	35.20	36.60	35.13	36.59	1,735,958	+1.28(+3.63%)
Mar 30, 2006	35.87	36.43	34.81	35.31	1,243,579	-0.58(-1.62%)
Mar 29, 2006	34.86	36.50	34.72	35.89	1,171,250	+0.97(+2.78%)
Mar 28, 2006	35.36	35.56	34.68	34.92	1,126,404	-0.64(-1.80%)
Mar 27, 2006	36.45	36.65	35.45	35.56	1,113,861	-0.89(-2.44%)
Mar 24, 2006	36.11	37.04	36.00	36.45	1,313,536	+0.40(+1.11%)
Mar 23, 2006	37.68	37.83	35.64	36.05	1,938,700	-1.80(-4.76%)
Mar 22, 2006	37.78	38.20	36.95	37.85	1,623,400	-0.10(-0.26%)
Mar 21, 2006	40.15	40.23	37.85	37.95	1,569,472	-2.24(-5.57%)
Mar 20, 2006	40.64	40.90	39.32	40.19	1,243,481	-0.37(-0.91%)
Mar 17, 2006	39.69	40.59	39.21	40.56	2,011,546	+1.07(+2.71%)
Mar 16, 2006	39.45	40.09	39.23	39.49	1,154,364	+0.23(+0.59%)
Mar 15, 2006	37.63	39.47	37.51	39.26	1,832,041	+1.81(+4.83%)
Mar 14, 2006	36.83	37.75	36.69	37.45	1,173,654	+0.47(+1.27%)
Mar 13, 2006	37.08	37.72	36.87	36.98	1,373,212	-0.22(-0.59%)
Mar 10, 2006	37.61	37.85	36.34	37.20	2,277,250	-0.78(-2.05%)
Mar 09, 2006	36.95	38.13	36.69	37.98	4,648,258	-2.30(-5.71%)
Mar 08, 2006	38.85	40.78	37.67	40.28	3,647,343	+0.63(+1.59%)
Mar 07, 2006	43.38	43.38	39.59	39.65	2,913,017	-3.69(-8.51%)
Mar 06, 2006	43.81	44.23	43.15	43.34	1,094,060	-0.47(-1.07%)
Mar 03, 2006	44.00	44.35	43.63	43.81	1,409,208	-0.18(-0.41%)
Mar 02, 2006	43.49	44.49	43.26	43.99	1,429,408	-0.11(-0.25%)
Mar 01, 2006	43.32	44.30	41.75	44.10	1,972,837	+0.86(+1.99%)
Feb 28, 2006	44.20	44.14	42.11	43.24	2,712,122	-0.96(-2.17%)
Feb 27, 2006	43.45	44.71	43.01	44.20	2,196,829	+1.00(+2.31%)
Feb 24, 2006	41.69	43.20	41.61	43.20	2,133,167	+1.59(+3.82%)
Feb 23, 2006	38.50	42.34	38.50	41.61	4,268,743	+2.97(+7.69%)
Feb 22, 2006	37.70	38.68	37.23	38.64	1,204,542	+1.25(+3.34%)
Feb 21, 2006	37.70	37.98	36.21	37.39	1,522,916	-0.34(-0.90%)
Feb 17, 2006	37.59	38.38	37.01	37.73	1,256,386	+0.32(+0.86%)
Feb 16, 2006	36.89	37.50	36.60	37.41	941,400	+0.69(+1.88%)
Feb 15, 2006	36.26	37.20	36.12	36.72	981,799	+0.55(+1.52%)
Feb 14, 2006	34.63	36.49	34.55	36.17	1,449,496	+1.68(+4.87%)
Feb 13, 2006	35.82	35.87	34.33	34.49	959,501	-1.41(-3.93%)
Feb 10, 2006	36.41	36.42	34.65	35.90	1,540,060	-0.51(-1.40%)
Feb 09, 2006	37.10	37.65	36.21	36.41	1,330,228	-0.52(-1.41%)
Feb 08, 2006	35.96	36.93	35.86	36.93	1,971,751	+0.82(+2.27%)
Feb 07, 2006	36.12	37.85	35.80	36.11	4,386,326	+1.81(+5.28%)
Feb 06, 2006	34.52	34.75	34.00	34.30	939,272	-0.24(-0.69%)
Feb 03, 2006	35.00	35.36	34.43	34.54	1,318,880	-0.54(-1.54%)
Feb 02, 2006	35.99	36.54	34.75	35.08	982,099	-0.97(-2.69%)
Feb 01, 2006	35.53	36.63	35.53	36.05	1,102,335	+0.33(+0.92%)
Jan 31, 2006	34.78	35.78	34.23	35.72	813,481	+0.90(+2.58%)
Jan 30, 2006	35.86	36.25	34.61	34.82	982,371	-1.13(-3.14%)
Jan 27, 2006	34.21	35.97	34.18	35.95	1,545,476	+1.74(+5.09%)
Jan 26, 2006	34.00	34.33	33.60	34.21	689,174	+0.53(+1.57%)
Jan 25, 2006	33.60	34.15	33.26	33.68	962,189	+0.14(+0.42%)
Jan 24, 2006	33.54	33.75	33.00	33.54	1,062,406	+0.08(+0.24%)
Jan 23, 2006	34.54	34.56	32.81	33.46	1,693,645	-0.98(-2.85%)
Jan 20, 2006	35.10	35.69	34.01	34.44	1,592,580	-0.25(-0.72%)
Jan 19, 2006	34.80	35.20	34.00	34.69	1,129,089	+0.33(+0.96%)
Jan 18, 2006	32.96	34.60	32.06	34.36	1,232,879	+0.77(+2.29%)
Jan 17, 2006	33.60	34.20	33.31	33.59	730,787	-0.26(-0.77%)
Jan 13, 2006	33.65	33.97	33.23	33.85	916,303	+0.18(+0.53%)
Jan 12, 2006	33.93	34.25	33.00	33.67	1,421,000	-0.25(-0.74%)
Jan 11, 2006	34.25	34.98	33.87	33.92	1,987,827	-0.12(-0.35%)
Jan 10, 2006	33.09	34.08	32.82	34.04	2,006,467	+0.94(+2.84%)
Jan 09, 2006	31.93	34.25	31.32	33.10	4,802,539	+1.82(+5.82%)
Jan 06, 2006	30.29	31.41	29.91	31.28	2,001,274	+1.80(+6.11%)
Jan 05, 2006	28.36	29.51	28.03	29.48	1,293,462	+1.17(+4.13%)
Jan 04, 2006	27.80	28.77	27.80	28.31	994,206	+0.41(+1.47%)
Jan 03, 2006	27.88	28.20	26.50	27.90	1,218,497	+0.23(+0.83%)
Dec 30, 2005	27.42	27.85	26.61	27.67	963,449	+0.19(+0.69%)
Dec 29, 2005	28.20	28.26	27.44	27.48	517,127	-0.64(-2.28%)
Dec 28, 2005	28.15	28.38	27.55	28.12	767,200	-0.08(-0.28%)
Dec 27, 2005	28.90	29.10	27.99	28.20	612,800	-0.59(-2.05%)
Dec 23, 2005	29.03	29.24	28.63	28.79	566,871	-0.13(-0.45%)
Dec 22, 2005	27.98	29.00	27.84	28.92	1,112,949	+1.01(+3.62%)
Dec 21, 2005	27.38	28.00	27.03	27.91	1,222,397	+0.53(+1.94%)
Dec 20, 2005	27.00	27.52	26.67	27.38	910,183	+0.29(+1.07%)
Dec 19, 2005	27.68	27.84	27.00	27.09	998,366	-0.60(-2.17%)
Dec 16, 2005	27.79	28.00	27.34	27.69	1,551,381	-0.01(-0.04%)
Dec 15, 2005	27.48	28.00	27.27	27.70	1,504,776	+0.35(+1.28%)
Dec 14, 2005	27.49	27.83	27.25	27.35	1,622,975	+0.09(+0.33%)
Dec 13, 2005	26.70	27.48	26.11	27.26	1,268,414	+1.01(+3.85%)
Dec 12, 2005	26.58	26.71	26.00	26.25	1,043,248	-0.23(-0.87%)
Dec 09, 2005	25.74	26.55	25.73	26.48	950,010	+0.62(+2.40%)
Dec 08, 2005	25.68	26.05	25.26	25.86	2,106,310	+0.76(+3.03%)
Dec 07, 2005	25.20	25.42	24.69	25.10	801,289	+0.36(+1.46%)
Dec 06, 2005	25.07	25.14	24.55	24.74	1,271,248	-0.44(-1.75%)
Dec 05, 2005	25.04	25.26	24.71	25.18	720,815	+0.14(+0.56%)
Dec 02, 2005	25.65	25.75	24.80	25.04	1,390,172	-0.66(-2.57%)
Dec 01, 2005	25.55	25.80	25.16	25.70	1,323,597	+0.20(+0.78%)
Nov 30, 2005	25.25	25.57	24.78	25.50	1,874,599	+0.34(+1.35%)
Nov 29, 2005	25.54	25.59	24.80	25.16	1,319,274	-0.19(-0.75%)
Nov 28, 2005	26.24	26.24	24.88	25.35	1,781,369	-0.69(-2.65%)
Nov 25, 2005	26.32	26.32	26.00	26.04	371,771	-0.22(-0.84%)
Nov 23, 2005	26.26	26.46	25.95	26.26	869,813	-0.11(-0.42%)
Nov 22, 2005	26.29	26.50	25.88	26.37	1,345,775	+0.17(+0.65%)
Nov 21, 2005	24.94	26.22	24.81	26.20	2,711,062	-0.62(-2.31%)
Nov 18, 2005	27.16	27.17	25.94	26.82	1,379,082	+0.69(+2.64%)
Nov 17, 2005	25.21	26.27	25.19	26.13	1,829,324	+1.07(+4.27%)
Nov 16, 2005	25.33	25.93	24.68	25.06	2,345,252	-0.93(-3.58%)
Nov 15, 2005	26.23	26.90	25.65	25.99	1,647,554	-0.20(-0.76%)
Nov 14, 2005	26.90	27.00	25.90	26.19	1,459,282	-0.14(-0.53%)
Nov 11, 2005	26.00	26.58	25.21	26.33	2,114,429	+0.73(+2.85%)
Nov 10, 2005	25.57	25.86	24.90	25.60	1,891,318	+0.03(+0.12%)
Nov 09, 2005	24.74	25.70	24.62	25.57	2,274,553	+1.00(+4.07%)
Nov 08, 2005	24.49	24.72	24.08	24.57	1,299,204	+0.08(+0.33%)
Nov 07, 2005	24.02	24.50	23.92	24.49	1,372,578	+0.61(+2.55%)
Nov 04, 2005	23.88	24.23	23.14	23.88	1,095,445	+0.09(+0.38%)
Nov 03, 2005	24.37	24.50	23.50	23.79	911,363	-0.21(-0.88%)
Nov 02, 2005	23.41	24.47	23.30	24.00	1,519,348	+0.65(+2.78%)
Nov 01, 2005	22.77	24.23	22.25	23.35	1,391,572	+0.60(+2.64%)
Oct 31, 2005	21.70	22.98	21.70	22.75	890,451	+1.05(+4.84%)
Oct 28, 2005	22.26	22.50	21.11	21.70	1,044,927	-0.56(-2.52%)
Oct 27, 2005	22.27	23.10	22.20	22.26	1,176,591	-0.14(-0.62%)
Oct 26, 2005	23.48	23.48	21.89	22.40	1,969,396	-1.19(-5.04%)
Oct 25, 2005	23.55	24.00	23.27	23.59	965,889	+0.10(+0.43%)
Oct 24, 2005	22.37	23.60	22.37	23.49	1,366,767	+1.14(+5.10%)
Oct 21, 2005	22.30	22.62	21.53	22.35	1,519,459	+0.05(+0.22%)
Oct 20, 2005	22.68	22.82	22.23	22.30	865,950	-0.46(-2.02%)
Oct 19, 2005	22.47	22.80	21.40	22.76	1,185,650	+0.21(+0.93%)
Oct 18, 2005	22.54	22.95	22.37	22.55	1,027,995	-0.08(-0.35%)
Oct 17, 2005	22.82	23.06	22.00	22.63	1,048,538	-0.07(-0.31%)
Oct 14, 2005	22.44	23.29	22.15	22.70	1,868,939	+0.57(+2.58%)
Oct 13, 2005	20.86	22.15	20.80	22.13	2,654,858	+1.34(+6.45%)
Oct 12, 2005	21.95	22.00	20.31	20.79	2,598,798	-0.08(-0.38%)
Oct 11, 2005	21.36	21.70	20.60	20.87	1,232,052	-0.42(-1.97%)
Oct 10, 2005	21.67	22.00	21.08	21.29	629,132	-0.22(-1.02%)
Oct 07, 2005	21.28	22.55	21.02	21.51	1,540,968	+0.23(+1.08%)
Oct 06, 2005	22.36	22.46	20.85	21.28	2,619,216	-1.07(-4.79%)
Oct 05, 2005	24.44	24.52	22.35	22.35	2,217,304	-2.03(-8.33%)
Oct 04, 2005	24.68	25.67	24.21	24.38	5,388,827	+0.07(+0.29%)
Oct 03, 2005	22.40	24.51	22.30	24.31	3,675,834	+1.96(+8.77%)
Sep 30, 2005	21.66	22.68	21.57	22.35	3,523,166	+1.47(+7.04%)
Sep 29, 2005	19.53	20.97	19.53	20.88	2,347,459	+1.40(+7.19%)
Sep 28, 2005	19.10	19.50	18.78	19.48	750,463	+0.42(+2.20%)
Sep 27, 2005	19.51	19.55	18.80	19.06	884,230	-0.37(-1.90%)
Sep 26, 2005	19.00	19.49	18.92	19.43	1,574,674	+0.47(+2.48%)
Sep 23, 2005	18.96	18.98	18.33	18.96	1,082,433	+0.40(+2.16%)
Sep 22, 2005	18.56	19.15	18.49	18.56	811,293	-0.47(-2.47%)
Sep 21, 2005	19.14	19.39	18.88	19.03	890,762	-0.08(-0.42%)
Sep 20, 2005	19.23	19.63	18.98	19.11	1,373,117	-0.17(-0.88%)
Sep 19, 2005	19.40	19.62	19.22	19.28	722,702	-0.12(-0.62%)
Sep 16, 2005	18.87	19.82	18.87	19.40	2,474,519	+0.48(+2.54%)
Sep 15, 2005	18.50	19.00	18.45	18.92	880,915	+0.55(+2.99%)
Sep 14, 2005	18.79	19.01	18.24	18.37	698,000	-0.54(-2.86%)
Sep 13, 2005	18.78	18.98	18.60	18.91	987,419	+0.20(+1.07%)
Sep 12, 2005	18.42	18.96	18.35	18.71	890,426	+0.23(+1.24%)
Sep 09, 2005	18.00	18.50	18.00	18.48	930,632	+0.44(+2.44%)
Sep 08, 2005	18.20	18.55	17.84	18.04	485,674	-0.17(-0.93%)
Sep 07, 2005	18.17	18.32	17.42	18.21	759,714	+0.18(+1.00%)
Sep 06, 2005	17.94	18.47	17.93	18.03	958,069	+0.13(+0.73%)
Sep 02, 2005	18.25	18.49	17.86	17.90	706,389	-0.43(-2.35%)
Sep 01, 2005	18.45	18.55	18.02	18.33	899,054	-0.07(-0.38%)
Aug 31, 2005	17.76	18.58	17.71	18.40	997,064	+0.56(+3.14%)
Aug 30, 2005	17.93	17.99	17.62	17.84	1,232,051	-0.09(-0.50%)
Aug 29, 2005	17.32	17.93	17.23	17.93	653,371	+0.48(+2.75%)
Aug 26, 2005	17.90	17.91	17.40	17.45	731,734	-0.45(-2.51%)
Aug 25, 2005	18.16	18.46	17.80	17.90	699,061	-0.15(-0.83%)
Aug 24, 2005	17.91	18.56	17.80	18.05	890,621	+0.16(+0.89%)
Aug 23, 2005	18.40	18.40	17.71	17.89	1,818,309	-0.41(-2.24%)
Aug 22, 2005	18.93	19.01	17.93	18.30	2,269,312	-0.50(-2.66%)
Aug 19, 2005	17.14	19.20	17.13	18.80	7,487,869	+2.43(+14.84%)
Aug 18, 2005	16.49	16.51	16.17	16.37	686,698	-0.14(-0.85%)
Aug 17, 2005	16.55	16.76	16.40	16.51	591,991	-0.01(-0.06%)
Aug 16, 2005	17.06	17.19	16.50	16.52	1,184,142	-0.51(-2.99%)
Aug 15, 2005	16.92	17.08	16.84	17.03	929,618	+0.10(+0.59%)
Aug 12, 2005	16.60	17.00	16.43	16.93	1,477,682	+0.36(+2.17%)
Aug 11, 2005	15.80	16.57	15.72	16.57	1,294,796	+0.89(+5.68%)
Aug 10, 2005	16.22	16.24	15.60	15.68	1,038,598	+0.15(+0.97%)
Aug 09, 2005	15.70	15.94	15.44	15.53	755,860	-0.16(-1.02%)
Aug 08, 2005	16.33	16.33	15.53	15.69	1,253,905	-0.60(-3.68%)
Aug 05, 2005	15.65	16.59	15.65	16.29	3,051,765	+0.66(+4.22%)
Aug 04, 2005	16.00	16.20	15.33	15.63	1,148,207	-0.42(-2.62%)
Aug 03, 2005	16.56	16.64	16.01	16.05	1,238,415	-0.46(-2.79%)
Aug 02, 2005	16.18	16.53	15.91	16.51	965,094	+0.40(+2.48%)
Aug 01, 2005	15.93	16.29	15.86	16.11	891,187	+0.16(+1.00%)
Jul 29, 2005	16.20	16.30	15.79	15.95	1,021,823	-0.29(-1.79%)
Jul 28, 2005	16.77	16.94	15.75	16.24	2,012,909	-0.72(-4.25%)
Jul 27, 2005	17.00	17.00	16.64	16.96	735,874	+0.02(+0.12%)
Jul 26, 2005	16.27	16.94	16.19	16.94	864,923	+0.28(+1.68%)
Jul 25, 2005	17.03	17.12	16.50	16.66	369,431	-0.48(-2.80%)
Jul 22, 2005	17.80	17.94	16.76	17.14	1,377,430	-0.59(-3.33%)
Jul 21, 2005	17.59	18.14	17.40	17.73	1,377,114	+0.06(+0.34%)
Jul 20, 2005	16.65	17.73	16.60	17.67	1,509,787	+0.90(+5.37%)
Jul 19, 2005	16.99	17.00	16.35	16.77	880,702	-0.05(-0.30%)
Jul 18, 2005	16.57	16.91	16.51	16.82	799,714	+0.08(+0.48%)
Jul 15, 2005	16.68	16.90	16.12	16.74	1,787,848	+0.13(+0.78%)
Jul 14, 2005	16.93	16.99	16.49	16.61	736,906	-0.16(-0.95%)
Jul 13, 2005	16.80	16.95	16.59	16.77	604,837	-0.05(-0.30%)
Jul 12, 2005	16.95	17.09	16.65	16.82	1,765,020	-0.19(-1.12%)
Jul 11, 2005	17.15	17.31	16.70	17.01	1,290,513	+0.02(+0.12%)
Jul 08, 2005	16.83	17.11	16.60	16.99	1,437,593	+0.16(+0.95%)
Jul 07, 2005	16.15	16.90	16.03	16.83	1,223,062	+0.46(+2.81%)
Jul 06, 2005	16.14	16.60	16.02	16.37	812,935	+0.25(+1.55%)
Jul 05, 2005	16.21	16.27	15.91	16.12	1,368,900	-0.21(-1.29%)
Jul 01, 2005	17.00	17.01	16.08	16.33	2,002,000	-0.52(-3.09%)
Jun 30, 2005	16.58	17.06	16.47	16.85	2,229,745	+0.33(+2.00%)
Jun 29, 2005	16.23	16.57	16.23	16.52	1,219,408	+0.28(+1.72%)
Jun 28, 2005	15.82	16.73	15.71	16.24	1,729,867	+0.55(+3.51%)
Jun 27, 2005	15.80	16.03	15.37	15.69	894,411	-0.09(-0.57%)
Jun 24, 2005	15.42	15.80	15.36	15.78	1,826,121	+0.28(+1.81%)
Jun 23, 2005	15.66	15.98	15.37	15.50	996,568	-0.26(-1.65%)
Jun 22, 2005	16.10	16.15	15.27	15.76	1,339,275	-0.24(-1.50%)
Jun 21, 2005	16.03	16.23	15.85	16.00	1,768,514	+0.01(+0.06%)
Jun 20, 2005	15.00	16.18	14.89	15.99	3,637,706	+0.69(+4.51%)
Jun 17, 2005	14.03	15.44	13.88	15.30	4,210,688	+1.35(+9.68%)
Jun 16, 2005	13.25	14.18	13.02	13.95	1,885,897	+0.72(+5.44%)
Jun 15, 2005	13.57	13.64	12.95	13.23	1,285,099	-0.32(-2.36%)
Jun 14, 2005	13.28	13.55	13.14	13.55	963,126	+0.25(+1.88%)
Jun 13, 2005	13.16	13.40	13.11	13.30	729,240	+0.19(+1.45%)
Jun 10, 2005	12.95	13.29	12.90	13.11	1,039,858	+0.12(+0.92%)
Jun 09, 2005	13.12	13.19	12.91	12.99	2,507,346	-0.31(-2.33%)
Jun 08, 2005	13.62	13.70	13.03	13.30	7,136,146	+0.11(+0.83%)
Jun 07, 2005	12.98	13.35	12.92	13.19	1,492,047	+0.20(+1.54%)
Jun 06, 2005	13.01	13.08	12.76	12.99	1,046,878	-0.08(-0.61%)
Jun 03, 2005	13.42	13.50	12.91	13.07	762,890	-0.42(-3.11%)
Jun 02, 2005	13.28	13.80	13.20	13.49	1,107,410	+0.17(+1.28%)
Jun 01, 2005	13.10	13.59	13.06	13.32	1,773,400	-0.60(-4.31%)
May 31, 2005	14.04	14.20	13.92	13.92	946,569	-0.15(-1.07%)
May 27, 2005	14.03	14.18	13.91	14.07	517,903	-0.01(-0.07%)
May 26, 2005	13.79	14.49	13.71	14.08	901,301	+0.18(+1.29%)
May 25, 2005	14.01	14.19	13.78	13.90	964,415	-0.11(-0.79%)
May 24, 2005	14.09	14.28	13.91	14.01	1,489,200	+0.01(+0.07%)
May 23, 2005	14.47	14.56	13.91	14.00	2,280,246	-0.55(-3.78%)
May 20, 2005	14.46	14.61	14.20	14.55	4,152,769	+0.55(+3.93%)
May 19, 2005	13.75	14.42	13.51	14.00	3,204,605	+0.30(+2.19%)
May 18, 2005	13.38	14.05	13.22	13.70	3,739,300	+0.50(+3.79%)
May 17, 2005	12.90	13.37	12.50	13.20	2,549,915	+0.22(+1.69%)
May 16, 2005	12.80	13.20	12.25	12.98	1,439,197	+0.19(+1.49%)
May 13, 2005	13.36	13.62	12.71	12.79	1,959,235	-0.60(-4.48%)
May 12, 2005	13.45	13.93	13.19	13.39	3,054,551	-0.01(-0.07%)
May 11, 2005	13.52	13.60	12.77	13.40	5,647,605	+0.00(+0.00%)
May 10, 2005	12.63	13.82	12.13	13.40	23,075,682	+2.21(+19.75%)
May 09, 2005	10.73	11.27	10.65	11.19	784,088	+0.54(+5.07%)
May 06, 2005	10.03	10.67	9.870	10.65	696,416	+0.65(+6.50%)
May 05, 2005	9.680	10.00	9.580	10.00	458,679	+0.33(+3.41%)
May 04, 2005	9.650	9.730	9.500	9.670	489,506	+0.10(+1.04%)
May 03, 2005	9.400	9.680	9.330	9.570	389,295	+0.15(+1.59%)

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.