Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.61	13.72	13.33	13.37	100,984,304	-0.06(-0.46%)
Jul 28, 2006	13.22	13.53	13.21	13.44	91,258,184	+0.24(+1.79%)
Jul 27, 2006	12.97	13.21	12.93	13.20	69,838,856	+0.28(+2.15%)
Jul 26, 2006	12.81	13.00	12.80	12.92	55,262,216	+0.08(+0.60%)
Jul 25, 2006	12.71	12.93	12.71	12.84	57,883,664	+0.09(+0.69%)
Jul 24, 2006	12.35	12.83	12.25	12.76	92,156,232	+0.49(+4.03%)
Jul 21, 2006	12.25	12.37	12.19	12.26	72,150,720	+0.06(+0.51%)
Jul 20, 2006	12.16	12.28	12.09	12.20	65,076,952	+0.21(+1.76%)
Jul 19, 2006	11.68	12.04	11.65	11.99	65,332,120	+0.37(+3.19%)
Jul 18, 2006	11.61	11.71	11.49	11.62	52,035,208	+0.09(+0.76%)
Jul 17, 2006	11.53	11.66	11.46	11.53	45,848,212	-0.01(-0.04%)
Jul 14, 2006	11.77	11.77	11.40	11.54	55,162,716	-0.23(-1.97%)
Jul 13, 2006	11.91	11.93	11.69	11.77	49,667,764	-0.16(-1.34%)
Jul 12, 2006	12.05	12.08	11.90	11.93	32,734,176	-0.16(-1.32%)
Jul 11, 2006	12.23	12.26	11.95	12.09	53,551,252	-0.20(-1.59%)
Jul 10, 2006	12.27	12.33	12.23	12.28	27,627,902	+0.10(+0.80%)
Jul 07, 2006	12.25	12.30	12.14	12.18	33,954,044	+0.00(+0.00%)
Jul 06, 2006	12.23	12.31	12.14	12.18	39,267,484	+0.00(+0.00%)
Jul 05, 2006	12.11	12.19	12.06	12.18	58,372,624	+0.05(+0.42%)
Jul 03, 2006	12.11	12.20	12.04	12.13	30,664,458	+0.06(+0.47%)
Jun 30, 2006	11.99	12.25	11.98	12.08	61,053,344	+0.12(+0.99%)
Jun 29, 2006	11.84	11.99	11.77	11.96	50,585,824	+0.17(+1.48%)
Jun 28, 2006	11.80	11.84	11.74	11.78	38,437,848	+0.05(+0.44%)
Jun 27, 2006	11.85	11.89	11.69	11.73	41,810,416	-0.11(-0.91%)
Jun 26, 2006	12.07	12.07	11.80	11.84	60,728,020	+0.19(+1.63%)
Jun 23, 2006	11.68	11.73	11.58	11.65	43,242,116	-0.01(-0.04%)
Jun 22, 2006	11.71	11.83	11.64	11.65	45,278,992	-0.02(-0.18%)
Jun 21, 2006	11.82	11.94	11.65	11.68	76,433,376	-0.13(-1.13%)
Jun 20, 2006	11.92	11.94	11.75	11.81	92,678,224	-0.06(-0.48%)
Jun 19, 2006	12.09	12.14	11.78	11.87	54,047,984	-0.19(-1.58%)
Jun 16, 2006	12.04	12.17	11.96	12.06	60,204,468	-0.05(-0.43%)
Jun 15, 2006	12.01	12.16	11.91	12.11	52,225,856	+0.22(+1.82%)
Jun 14, 2006	11.84	11.93	11.82	11.89	56,488,304	+0.04(+0.30%)
Jun 13, 2006	11.94	12.09	11.85	11.86	60,131,592	-0.13(-1.07%)
Jun 12, 2006	12.12	12.17	11.94	11.98	39,014,452	-0.12(-1.02%)
Jun 09, 2006	12.17	12.23	12.07	12.11	59,204,396	-0.17(-1.38%)
Jun 08, 2006	12.20	12.29	12.00	12.28	67,220,712	-0.03(-0.21%)
Jun 07, 2006	12.36	12.44	12.29	12.30	52,247,816	+0.04(+0.29%)
Jun 06, 2006	12.37	12.51	12.17	12.27	51,555,188	-0.05(-0.42%)
Jun 05, 2006	12.50	12.56	12.27	12.32	49,779,120	-0.13(-1.03%)
Jun 02, 2006	12.35	12.45	12.28	12.45	41,964,336	+0.15(+1.21%)
Jun 01, 2006	12.26	12.43	12.21	12.30	48,670,800	+0.12(+1.01%)
May 31, 2006	12.17	12.25	12.10	12.17	46,401,884	+0.04(+0.34%)
May 30, 2006	12.30	12.35	12.11	12.13	47,081,492	-0.22(-1.75%)
May 26, 2006	12.37	12.40	12.23	12.35	44,748,444	+0.08(+0.63%)
May 25, 2006	12.27	12.30	12.14	12.27	46,437,840	+0.01(+0.04%)
May 24, 2006	12.34	12.35	12.16	12.27	48,859,700	-0.08(-0.63%)
May 23, 2006	12.21	12.42	12.21	12.34	57,355,836	+0.14(+1.14%)
May 22, 2006	12.24	12.42	12.20	12.21	55,138,812	-0.05(-0.42%)
May 19, 2006	12.35	12.40	12.14	12.26	67,242,280	-0.04(-0.29%)
May 18, 2006	12.46	12.53	12.27	12.29	62,172,740	-0.20(-1.57%)
May 17, 2006	12.71	12.84	12.43	12.49	59,936,472	-0.32(-2.53%)
May 16, 2006	12.71	12.87	12.66	12.81	43,954,568	+0.01(+0.04%)
May 15, 2006	12.62	12.83	12.62	12.81	48,286,784	+0.20(+1.59%)
May 12, 2006	12.71	12.79	12.57	12.61	54,986,644	-0.16(-1.25%)
May 11, 2006	13.00	13.06	12.71	12.77	56,420,868	-0.12(-0.92%)
May 10, 2006	13.00	13.02	12.80	12.88	52,304,756	-0.24(-1.84%)
May 09, 2006	13.12	13.23	13.09	13.13	32,241,718	-0.02(-0.12%)
May 08, 2006	13.07	13.22	13.06	13.14	40,162,808	+0.07(+0.51%)
May 05, 2006	13.03	13.16	13.00	13.07	39,071,588	+0.10(+0.75%)
May 04, 2006	13.02	13.10	12.95	12.98	51,708,716	+0.03(+0.20%)
May 03, 2006	13.00	13.17	12.92	12.95	48,583,540	-0.01(-0.04%)
May 02, 2006	12.89	13.06	12.87	12.96	44,786,924	+0.03(+0.24%)
May 01, 2006	13.12	13.17	12.86	12.93	51,454,908	-0.11(-0.83%)
Apr 28, 2006	12.81	13.09	12.79	13.03	53,512,772	+0.24(+1.89%)
Apr 27, 2006	12.85	12.98	12.79	12.79	46,362,628	-0.06(-0.44%)
Apr 26, 2006	12.68	12.89	12.68	12.85	60,077,368	+0.13(+1.01%)
Apr 25, 2006	12.71	12.80	12.70	12.72	57,305,892	-0.04(-0.28%)
Apr 24, 2006	12.72	12.78	12.63	12.76	44,315,648	-0.04(-0.32%)
Apr 21, 2006	12.90	12.90	12.74	12.80	48,515,136	-0.04(-0.32%)
Apr 20, 2006	12.73	12.86	12.71	12.84	48,501,920	+0.07(+0.52%)
Apr 19, 2006	12.83	12.90	12.67	12.77	63,850,668	-0.06(-0.44%)
Apr 18, 2006	12.58	12.83	12.57	12.83	49,799,136	+0.25(+2.01%)
Apr 17, 2006	12.57	12.63	12.52	12.58	33,524,360	-0.03(-0.25%)
Apr 13, 2006	12.57	12.66	12.48	12.61	35,569,980	+0.04(+0.33%)
Apr 12, 2006	12.51	12.62	12.50	12.57	34,547,948	+0.04(+0.29%)
Apr 11, 2006	12.68	12.74	12.44	12.53	45,889,800	-0.15(-1.22%)
Apr 10, 2006	12.71	12.77	12.61	12.68	35,539,272	-0.02(-0.16%)
Apr 07, 2006	12.92	12.93	12.68	12.70	40,611,732	-0.21(-1.59%)
Apr 06, 2006	12.87	12.92	12.82	12.91	47,865,068	-0.04(-0.32%)
Apr 05, 2006	12.88	13.04	12.88	12.95	33,441,572	+0.04(+0.28%)
Apr 04, 2006	12.88	12.99	12.87	12.92	42,325,808	-0.01(-0.08%)
Apr 03, 2006	12.91	13.01	12.88	12.93	39,448,804	+0.10(+0.80%)
Mar 31, 2006	12.99	13.05	12.78	12.82	47,389,132	-0.14(-1.11%)
Mar 30, 2006	12.99	13.09	12.97	12.97	45,314,748	-0.02(-0.16%)
Mar 29, 2006	13.08	13.15	12.92	12.99	51,140,272	-0.06(-0.43%)
Mar 28, 2006	13.24	13.28	13.02	13.04	47,235,408	-0.24(-1.78%)
Mar 27, 2006	13.38	13.39	13.22	13.28	41,403,860	-0.11(-0.81%)
Mar 24, 2006	13.50	13.50	13.30	13.39	34,682,040	-0.07(-0.54%)
Mar 23, 2006	13.58	13.62	13.36	13.46	35,171,192	-0.12(-0.91%)
Mar 22, 2006	13.56	13.65	13.50	13.58	43,939,992	+0.05(+0.34%)
Mar 21, 2006	13.64	13.65	13.45	13.54	49,589,056	-0.08(-0.60%)
Mar 20, 2006	13.58	13.69	13.53	13.62	35,435,300	+0.04(+0.30%)
Mar 17, 2006	13.48	13.63	13.43	13.58	62,431,792	+0.17(+1.30%)
Mar 16, 2006	13.34	13.46	13.31	13.40	44,328,088	+0.05(+0.39%)
Mar 15, 2006	13.36	13.40	13.30	13.35	35,746,052	-0.01(-0.08%)
Mar 14, 2006	13.33	13.38	13.26	13.36	45,679,136	+0.00(+0.00%)
Mar 13, 2006	13.38	13.40	13.31	13.36	49,726,452	-0.06(-0.42%)
Mar 10, 2006	13.55	13.57	13.33	13.42	44,223,728	-0.06(-0.42%)
Mar 09, 2006	13.51	13.58	13.45	13.48	36,449,364	+0.01(+0.08%)
Mar 08, 2006	13.43	13.50	13.37	13.47	50,111,052	-0.01(-0.08%)
Mar 07, 2006	13.40	13.52	13.29	13.48	44,401,352	+0.10(+0.77%)
Mar 06, 2006	13.46	13.58	13.35	13.37	35,659,376	-0.18(-1.33%)
Mar 03, 2006	13.32	13.61	13.32	13.55	55,712,500	+0.14(+1.07%)
Mar 02, 2006	13.43	13.52	13.33	13.41	38,803,788	-0.10(-0.76%)
Mar 01, 2006	13.43	13.53	13.29	13.51	52,295,040	+0.04(+0.27%)
Feb 28, 2006	13.69	13.69	13.45	13.48	57,601,872	-0.21(-1.54%)
Feb 27, 2006	13.58	13.76	13.56	13.69	60,516,576	+0.12(+0.87%)
Feb 24, 2006	13.43	13.63	13.42	13.57	37,416,400	+0.12(+0.88%)
Feb 23, 2006	13.49	13.56	13.40	13.45	42,530,640	-0.03(-0.19%)
Feb 22, 2006	13.22	13.51	13.21	13.48	56,675,648	+0.28(+2.15%)
Feb 21, 2006	13.22	13.32	13.17	13.19	40,627,472	-0.09(-0.70%)
Feb 17, 2006	13.28	13.29	13.10	13.29	48,683,432	+0.01(+0.04%)
Feb 16, 2006	13.17	13.31	13.05	13.28	43,965,644	+0.10(+0.78%)
Feb 15, 2006	13.11	13.20	12.98	13.18	54,459,596	+0.06(+0.43%)
Feb 14, 2006	13.14	13.19	13.09	13.12	61,406,456	-0.04(-0.31%)
Feb 13, 2006	13.07	13.20	12.96	13.16	48,422,240	-0.05(-0.39%)
Feb 10, 2006	13.38	13.42	13.04	13.21	112,441,984	-0.34(-2.51%)
Feb 09, 2006	13.57	13.81	13.50	13.55	90,030,736	-0.02(-0.11%)
Feb 08, 2006	13.20	13.58	13.17	13.57	120,547,496	+0.61(+4.73%)
Feb 07, 2006	12.89	13.22	12.88	12.96	55,844,264	+0.05(+0.36%)
Feb 06, 2006	12.97	13.03	12.84	12.91	42,315,312	-0.10(-0.75%)
Feb 03, 2006	13.27	13.27	13.00	13.01	53,448,640	-0.26(-1.94%)
Feb 02, 2006	13.43	13.45	13.15	13.27	47,964,764	-0.14(-1.04%)
Feb 01, 2006	13.25	13.44	13.21	13.40	55,149,112	+0.19(+1.44%)
Jan 31, 2006	13.39	13.41	13.13	13.21	60,953,840	-0.13(-1.00%)
Jan 30, 2006	13.46	13.55	13.26	13.35	63,804,024	-0.03(-0.19%)
Jan 27, 2006	13.08	13.42	13.04	13.37	118,574,952	+0.48(+3.75%)
Jan 26, 2006	12.84	13.04	12.76	12.89	80,166,448	+0.11(+0.89%)
Jan 25, 2006	12.72	12.80	12.50	12.78	51,246,188	+0.12(+0.98%)
Jan 24, 2006	12.86	12.88	12.61	12.65	56,735,896	-0.15(-1.21%)
Jan 23, 2006	12.76	12.86	12.74	12.81	56,006,928	+0.09(+0.73%)
Jan 20, 2006	12.85	12.90	12.67	12.71	100,412,944	-0.13(-1.04%)
Jan 19, 2006	12.82	12.93	12.67	12.85	111,968,376	+0.50(+4.04%)
Jan 18, 2006	12.43	12.47	12.27	12.35	65,183,448	-0.14(-1.15%)
Jan 17, 2006	12.61	12.62	12.39	12.49	62,486,208	-0.20(-1.58%)
Jan 13, 2006	12.70	12.76	12.58	12.69	40,754,960	+0.05(+0.37%)
Jan 12, 2006	12.75	12.79	12.59	12.65	52,511,144	-0.09(-0.69%)
Jan 11, 2006	12.66	12.78	12.63	12.74	55,257,552	+0.16(+1.27%)
Jan 10, 2006	12.73	12.73	12.51	12.58	55,637,680	-0.21(-1.65%)
Jan 09, 2006	12.85	12.86	12.62	12.79	54,570,368	+0.00(+0.00%)
Jan 06, 2006	12.65	12.84	12.67	12.79	55,433,236	+0.14(+1.10%)
Jan 05, 2006	12.63	12.74	12.58	12.65	82,789,648	+0.02(+0.12%)
Jan 04, 2006	12.33	12.64	12.32	12.63	85,454,040	+0.40(+3.24%)
Jan 03, 2006	12.17	12.31	12.14	12.24	73,946,024	+0.24(+1.97%)
Dec 30, 2005	12.08	12.08	11.94	12.00	63,167,176	-0.07(-0.55%)
Dec 29, 2005	12.14	12.16	12.06	12.07	48,227,900	-0.08(-0.64%)
Dec 28, 2005	12.18	12.25	12.12	12.14	49,836,644	-0.02(-0.13%)
Dec 27, 2005	12.33	12.35	12.16	12.16	48,507,944	-0.17(-1.38%)
Dec 23, 2005	12.35	12.38	12.29	12.33	42,005,340	-0.05(-0.42%)
Dec 22, 2005	12.37	12.43	12.26	12.38	48,940,740	+0.01(+0.08%)
Dec 21, 2005	12.37	12.59	12.32	12.37	68,606,936	+0.02(+0.17%)
Dec 20, 2005	12.51	12.50	12.28	12.35	94,117,120	-0.16(-1.32%)
Dec 19, 2005	11.62	12.97	12.44	12.51	278,304,224	+0.90(+7.71%)
Dec 16, 2005	11.73	11.80	11.60	11.62	137,944,192	-0.11(-0.92%)
Dec 15, 2005	11.76	11.88	11.58	11.73	82,405,240	-0.03(-0.26%)
Dec 14, 2005	11.48	11.84	11.47	11.76	128,757,376	+0.28(+2.42%)
Dec 13, 2005	10.85	11.52	10.85	11.48	175,368,176	+0.70(+6.54%)
Dec 12, 2005	10.62	10.80	10.43	10.78	111,864,600	+0.18(+1.65%)
Dec 09, 2005	10.80	10.83	10.58	10.60	82,397,856	-0.20(-1.81%)
Dec 08, 2005	10.86	10.87	10.76	10.80	58,216,372	-0.06(-0.57%)
Dec 07, 2005	10.90	10.94	10.81	10.86	66,750,216	-0.02(-0.19%)
Dec 06, 2005	11.02	11.02	10.86	10.88	65,861,112	-0.11(-0.98%)
Dec 05, 2005	10.96	11.01	10.91	10.99	57,437,072	+0.03(+0.23%)
Dec 02, 2005	10.99	11.02	10.92	10.96	42,323,280	-0.04(-0.37%)
Dec 01, 2005	10.94	11.03	10.91	11.00	58,907,832	+0.09(+0.85%)
Nov 30, 2005	11.06	11.09	10.90	10.91	68,850,832	-0.14(-1.26%)
Nov 29, 2005	11.11	11.21	11.04	11.05	64,951,408	-0.06(-0.56%)
Nov 28, 2005	11.22	11.25	11.07	11.11	46,786,288	-0.04(-0.37%)
Nov 25, 2005	11.17	11.32	11.13	11.15	22,497,920	+0.02(+0.14%)
Nov 23, 2005	11.01	11.21	11.00	11.14	49,248,768	+0.13(+1.22%)
Nov 22, 2005	11.17	11.17	10.97	11.00	58,613,604	-0.19(-1.66%)
Nov 21, 2005	11.18	11.19	11.03	11.19	49,969,572	+0.07(+0.65%)
Nov 18, 2005	11.17	11.22	10.99	11.11	63,872,820	+0.13(+1.17%)
Nov 17, 2005	11.04	11.07	10.89	10.99	61,935,644	-0.01(-0.09%)
Nov 16, 2005	11.27	11.29	10.94	11.00	77,354,936	-0.27(-2.38%)
Nov 15, 2005	11.45	11.37	11.17	11.26	69,739,352	-0.19(-1.62%)
Nov 14, 2005	11.61	11.63	11.37	11.45	63,773,320	-0.09(-0.80%)
Nov 11, 2005	11.50	11.56	11.34	11.54	46,522,180	+0.11(+0.99%)
Nov 10, 2005	11.40	11.47	11.26	11.43	47,309,064	+0.03(+0.23%)
Nov 09, 2005	11.27	11.45	11.17	11.40	53,605,084	+0.13(+1.14%)
Nov 08, 2005	11.43	11.44	11.25	11.27	44,004,708	-0.19(-1.62%)
Nov 07, 2005	11.45	11.52	11.32	11.46	64,491,016	+0.01(+0.04%)
Nov 04, 2005	11.36	11.47	11.29	11.45	92,354,848	+0.20(+1.78%)
Nov 03, 2005	11.17	11.45	11.13	11.25	114,689,912	+0.14(+1.25%)
Nov 02, 2005	11.07	11.16	11.05	11.11	74,019,872	+0.03(+0.23%)
Nov 01, 2005	11.19	11.24	11.02	11.09	67,059,604	-0.10(-0.87%)
Oct 31, 2005	11.22	11.28	11.09	11.19	93,908,400	+0.12(+1.12%)
Oct 28, 2005	10.89	11.08	10.86	11.06	75,185,912	+0.21(+1.90%)
Oct 27, 2005	10.84	10.93	10.82	10.86	58,873,628	+0.02(+0.19%)
Oct 26, 2005	10.96	10.96	10.83	10.84	91,243,032	-0.07(-0.66%)
Oct 25, 2005	10.89	10.97	10.83	10.91	80,694,856	+0.06(+0.52%)
Oct 24, 2005	10.97	10.98	10.77	10.85	104,091,792	-0.08(-0.75%)
Oct 21, 2005	11.37	11.37	10.66	10.93	193,848,512	-0.33(-2.97%)
Oct 20, 2005	11.53	11.62	11.26	11.27	227,434,864	-1.07(-8.64%)
Oct 19, 2005	12.39	12.42	12.13	12.33	57,460,588	-0.08(-0.66%)
Oct 18, 2005	12.42	12.50	12.38	12.42	34,559,608	+0.01(+0.04%)
Oct 17, 2005	12.53	12.56	12.34	12.41	57,279,656	-0.10(-0.82%)
Oct 14, 2005	12.61	12.70	12.43	12.51	44,487,252	-0.09(-0.73%)
Oct 13, 2005	12.77	12.79	12.56	12.61	46,176,644	-0.17(-1.37%)
Oct 12, 2005	12.88	13.11	12.71	12.78	98,158,216	+0.28(+2.22%)
Oct 11, 2005	12.58	12.62	12.37	12.50	58,591,256	-0.08(-0.61%)
Oct 10, 2005	12.53	12.66	12.48	12.58	51,953,000	+0.03(+0.25%)
Oct 07, 2005	12.70	12.76	12.55	12.55	44,582,476	-0.13(-1.05%)
Oct 06, 2005	12.81	12.83	12.55	12.68	52,090,984	-0.08(-0.60%)
Oct 05, 2005	13.07	13.10	12.76	12.76	38,900,376	-0.23(-1.74%)
Oct 04, 2005	13.07	13.16	12.98	12.99	35,667,148	-0.03(-0.20%)
Oct 03, 2005	12.96	13.09	12.82	13.01	52,372,580	+0.16(+1.28%)
Sep 30, 2005	12.91	12.88	12.81	12.85	38,096,200	-0.06(-0.48%)
Sep 29, 2005	12.89	12.94	12.76	12.91	52,762,816	+0.12(+0.93%)
Sep 28, 2005	12.82	12.93	12.69	12.79	52,492,876	+0.03(+0.24%)
Sep 27, 2005	13.00	13.02	12.75	12.76	43,787,824	-0.20(-1.55%)
Sep 26, 2005	12.88	12.99	12.81	12.96	56,119,060	+0.16(+1.29%)
Sep 23, 2005	12.80	12.96	12.80	12.80	62,587,848	-0.20(-1.50%)
Sep 22, 2005	12.97	13.11	12.96	12.99	43,320,632	-0.03(-0.24%)
Sep 21, 2005	12.95	13.14	12.94	13.02	41,468,768	-0.05(-0.35%)
Sep 20, 2005	13.15	13.20	13.04	13.07	46,795,616	-0.10(-0.78%)
Sep 19, 2005	13.22	13.30	13.07	13.17	43,737,488	-0.09(-0.66%)
Sep 16, 2005	13.27	101.63	13.17	13.26	26,948,102	+0.04(+0.27%)
Sep 15, 2005	13.38	13.40	13.20	13.22	25,241,412	-0.17(-1.27%)
Sep 14, 2005	13.36	13.43	13.34	13.39	27,792,896	+0.03(+0.19%)
Sep 13, 2005	13.47	13.50	13.26	13.37	38,519,276	-0.19(-1.37%)
Sep 12, 2005	13.53	13.63	13.51	13.55	26,712,174	+0.01(+0.04%)
Sep 09, 2005	13.71	13.71	13.49	13.55	38,664,252	-0.09(-0.68%)
Sep 08, 2005	13.64	13.69	13.46	13.64	45,086,984	+0.11(+0.80%)
Sep 07, 2005	13.33	13.57	13.32	13.53	59,243,068	+0.22(+1.66%)
Sep 06, 2005	13.31	13.33	13.03	13.31	82,168,536	+0.28(+2.13%)
Sep 02, 2005	13.07	13.09	12.93	13.03	37,618,900	+0.02(+0.12%)
Sep 01, 2005	13.10	13.17	12.95	13.02	41,477,904	-0.09(-0.71%)
Aug 31, 2005	12.99	13.11	12.92	13.11	46,451,440	+0.18(+1.35%)
Aug 30, 2005	12.87	12.99	12.86	12.94	43,097,336	+0.02(+0.16%)
Aug 29, 2005	12.75	12.95	12.74	12.92	33,430,688	+0.11(+0.84%)
Aug 26, 2005	12.81	12.87	12.74	12.81	36,658,864	+0.01(+0.08%)
Aug 25, 2005	12.89	12.96	12.78	12.80	42,152,260	-0.10(-0.76%)
Aug 24, 2005	12.91	13.10	12.89	12.89	51,154,848	-0.02(-0.12%)
Aug 23, 2005	13.00	13.08	12.90	12.91	49,566,704	-0.14(-1.06%)
Aug 22, 2005	13.20	13.30	13.03	13.05	56,177,556	-0.10(-0.74%)
Aug 19, 2005	13.38	13.40	13.10	13.15	45,703,624	-0.17(-1.28%)
Aug 18, 2005	13.46	13.48	13.28	13.32	45,130,904	-0.14(-1.07%)
Aug 17, 2005	13.40	13.53	13.39	13.46	34,555,720	+0.06(+0.42%)
Aug 16, 2005	13.49	13.53	13.38	13.40	37,787,392	-0.08(-0.57%)
Aug 15, 2005	13.49	13.51	13.40	13.48	33,088,262	+0.02(+0.15%)
Aug 12, 2005	13.63	13.64	13.45	13.46	30,498,880	-0.14(-1.06%)
Aug 11, 2005	13.61	13.68	13.49	13.61	42,622,564	+0.03(+0.19%)
Aug 10, 2005	13.75	13.82	13.57	13.58	44,669,736	-0.16(-1.16%)
Aug 09, 2005	13.57	13.74	13.49	13.74	46,048,964	+0.25(+1.87%)
Aug 08, 2005	13.58	13.60	13.45	13.49	26,647,264	-0.02(-0.15%)
Aug 05, 2005	13.64	13.66	13.49	13.51	34,655,804	-0.18(-1.32%)
Aug 04, 2005	13.84	13.87	13.64	13.69	38,376,824	-0.17(-1.23%)
Aug 03, 2005	13.84	13.87	13.72	13.86	42,759,572	-0.01(-0.04%)
Aug 02, 2005	13.84	13.87	13.74	13.86	35,213,948	+0.15(+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.