Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.94	11.09	10.79	10.94	50,046,636	-0.02(-0.18%)
Sep 28, 2006	10.52	10.96	10.42	10.96	56,901,928	+0.50(+4.76%)
Sep 27, 2006	10.65	10.67	10.28	10.46	38,658,836	-0.21(-1.99%)
Sep 26, 2006	10.43	10.68	10.38	10.67	57,937,500	+0.56(+5.53%)
Sep 25, 2006	10.11	10.14	9.952	10.11	35,424,848	+0.04(+0.42%)
Sep 22, 2006	10.06	10.21	9.998	10.07	34,973,284	+0.01(+0.12%)
Sep 21, 2006	10.12	10.24	10.01	10.06	39,642,184	-0.02(-0.23%)
Sep 20, 2006	10.11	10.12	9.867	10.08	47,939,984	+0.07(+0.73%)
Sep 19, 2006	10.41	10.45	9.836	10.01	71,662,944	-0.34(-3.32%)
Sep 18, 2006	10.72	10.79	10.22	10.35	45,316,276	-0.39(-3.63%)
Sep 15, 2006	10.93	10.95	10.62	10.74	75,090,912	-0.08(-0.71%)
Sep 14, 2006	10.82	10.99	10.65	10.82	29,495,658	+0.02(+0.18%)
Sep 13, 2006	10.98	11.03	10.73	10.80	41,863,800	-0.17(-1.58%)
Sep 12, 2006	10.82	11.06	10.74	10.97	39,205,500	+0.14(+1.32%)
Sep 11, 2006	10.83	10.94	10.71	10.83	37,723,288	-0.17(-1.51%)
Sep 08, 2006	10.69	11.06	10.65	11.00	52,612,008	+0.38(+3.56%)
Sep 07, 2006	10.80	10.86	10.60	10.62	55,100,052	-0.26(-2.41%)
Sep 06, 2006	10.98	11.10	10.82	10.88	46,110,508	-0.18(-1.64%)
Sep 05, 2006	10.77	11.18	10.76	11.06	50,971,752	+0.20(+1.88%)
Sep 01, 2006	10.75	10.90	10.72	10.86	44,952,140	+0.13(+1.19%)
Aug 31, 2006	11.00	11.02	10.41	10.73	78,395,848	-0.24(-2.21%)
Aug 30, 2006	10.55	11.01	10.42	10.97	74,349,712	+0.49(+4.71%)
Aug 29, 2006	10.03	10.58	9.894	10.48	69,277,592	+0.53(+5.35%)
Aug 28, 2006	10.02	10.09	9.890	9.948	46,335,480	+0.19(+1.94%)
Aug 25, 2006	9.894	9.948	9.740	9.759	37,153,160	-0.19(-1.87%)
Aug 24, 2006	10.18	10.24	9.883	9.944	54,107,492	-0.47(-4.52%)
Aug 23, 2006	10.59	10.71	10.32	10.41	31,330,820	-0.16(-1.53%)
Aug 22, 2006	10.36	10.76	10.31	10.58	53,767,532	+0.26(+2.54%)
Aug 21, 2006	10.45	10.49	10.26	10.31	36,389,740	-0.20(-1.87%)
Aug 18, 2006	10.68	10.70	10.38	10.51	47,909,652	-0.16(-1.52%)
Aug 17, 2006	9.971	10.71	9.929	10.67	94,648,736	+0.71(+7.16%)
Aug 16, 2006	9.674	9.998	9.643	9.960	54,755,156	+0.34(+3.57%)
Aug 15, 2006	9.485	9.632	9.169	9.616	58,595,188	+0.28(+3.02%)
Aug 14, 2006	9.481	9.578	9.335	9.335	32,821,776	+0.00(+0.00%)
Aug 11, 2006	9.640	9.643	9.265	9.335	39,540,020	-0.25(-2.58%)
Aug 10, 2006	9.451	9.624	9.427	9.582	23,261,584	+0.10(+1.02%)
Aug 09, 2006	9.836	9.883	9.454	9.485	47,527,080	-0.22(-2.23%)
Aug 08, 2006	9.323	9.748	9.300	9.701	65,295,280	+0.40(+4.27%)
Aug 07, 2006	9.335	9.400	9.211	9.304	26,221,304	-0.03(-0.33%)
Aug 04, 2006	9.470	9.751	9.269	9.335	51,721,136	+0.05(+0.54%)
Aug 03, 2006	8.830	9.435	8.806	9.285	58,511,252	+0.42(+4.70%)
Aug 02, 2006	9.142	9.173	8.818	8.868	65,329,796	-0.25(-2.79%)
Aug 01, 2006	9.169	9.242	9.065	9.123	33,099,808	-0.16(-1.74%)
Jul 31, 2006	9.343	9.408	9.127	9.285	56,167,444	-0.14(-1.47%)
Jul 28, 2006	9.181	9.439	9.030	9.424	57,975,768	+0.28(+3.08%)
Jul 27, 2006	9.462	9.574	9.127	9.142	50,552,132	-0.28(-2.99%)
Jul 26, 2006	9.447	9.489	9.269	9.424	51,874,640	-0.09(-0.93%)
Jul 25, 2006	9.848	9.875	9.451	9.512	49,089,036	-0.18(-1.87%)
Jul 24, 2006	9.443	9.732	9.277	9.694	57,366,648	+0.25(+2.66%)
Jul 21, 2006	9.458	9.578	9.381	9.443	55,094,164	-0.07(-0.73%)
Jul 20, 2006	10.49	10.51	9.508	9.512	109,208,552	-0.49(-4.90%)
Jul 19, 2006	10.04	10.33	9.875	10.00	96,400,056	-0.25(-2.48%)
Jul 18, 2006	10.21	10.41	9.933	10.26	42,606,248	+0.01(+0.11%)
Jul 17, 2006	9.863	10.29	9.836	10.25	50,420,796	+0.38(+3.83%)
Jul 14, 2006	10.26	10.30	9.836	9.867	65,481,640	-0.39(-3.76%)
Jul 13, 2006	10.41	10.53	10.25	10.25	36,662,752	-0.25(-2.35%)
Jul 12, 2006	10.65	10.79	10.39	10.50	44,871,932	-0.22(-2.09%)
Jul 11, 2006	10.43	10.77	10.31	10.72	62,555,124	+0.32(+3.04%)
Jul 10, 2006	10.38	10.43	10.28	10.41	41,753,176	+0.14(+1.35%)
Jul 07, 2006	10.31	10.53	10.25	10.27	68,578,200	-0.09(-0.86%)
Jul 06, 2006	10.95	10.97	10.35	10.36	110,435,584	-0.58(-5.32%)
Jul 05, 2006	11.22	11.23	10.93	10.94	33,778,468	-0.32(-2.88%)
Jul 03, 2006	11.36	11.37	11.23	11.26	11,112,862	-0.03(-0.31%)
Jun 30, 2006	11.40	11.44	11.18	11.30	37,857,604	+0.01(+0.10%)
Jun 29, 2006	11.24	11.32	10.97	11.29	50,629,384	+0.20(+1.77%)
Jun 28, 2006	10.94	11.16	10.89	11.09	31,052,418	+0.19(+1.77%)
Jun 27, 2006	11.46	11.49	10.88	10.90	63,237,816	-0.57(-4.95%)
Jun 26, 2006	11.56	11.61	11.42	11.46	26,644,616	-0.11(-0.93%)
Jun 23, 2006	11.67	11.68	11.50	11.57	36,403,072	-0.00(-0.03%)
Jun 22, 2006	11.77	11.88	11.56	11.58	29,104,850	-0.28(-2.37%)
Jun 21, 2006	11.64	11.92	11.61	11.86	37,132,096	+0.22(+1.89%)
Jun 20, 2006	11.60	11.77	11.55	11.64	25,623,890	+0.02(+0.20%)
Jun 19, 2006	11.73	11.88	11.58	11.61	36,366,380	-0.07(-0.56%)
Jun 16, 2006	11.83	11.91	11.61	11.68	36,560,828	-0.18(-1.48%)
Jun 15, 2006	11.85	11.95	11.59	11.86	60,406,952	+0.03(+0.25%)
Jun 14, 2006	11.78	11.98	11.68	11.83	32,019,752	+0.06(+0.49%)
Jun 13, 2006	11.62	12.03	11.61	11.77	48,206,052	+0.15(+1.33%)
Jun 12, 2006	11.85	12.00	11.59	11.61	27,550,064	-0.18(-1.54%)
Jun 09, 2006	12.00	12.11	11.71	11.80	35,629,804	-0.25(-2.05%)
Jun 08, 2006	12.27	12.37	11.68	12.04	57,709,008	-0.27(-2.16%)
Jun 07, 2006	12.16	12.62	12.15	12.31	39,058,112	+0.12(+1.01%)
Jun 06, 2006	12.64	12.70	12.12	12.19	54,343,092	-0.35(-2.80%)
Jun 05, 2006	12.47	12.57	12.37	12.54	32,966,938	-0.05(-0.40%)
Jun 02, 2006	12.69	12.89	12.36	12.59	35,906,812	-0.17(-1.36%)
Jun 01, 2006	12.66	12.77	12.54	12.76	32,500,730	+0.10(+0.82%)
May 31, 2006	12.81	12.85	12.49	12.66	52,539,652	-0.15(-1.20%)
May 30, 2006	13.12	13.15	12.77	12.81	49,868,856	-0.38(-2.89%)
May 26, 2006	13.27	13.35	12.98	13.19	66,907,420	+0.12(+0.94%)
May 25, 2006	12.65	13.12	12.39	13.07	144,104,720	+1.42(+12.19%)
May 24, 2006	11.66	11.82	11.36	11.65	56,854,400	+0.06(+0.50%)
May 23, 2006	11.61	11.87	11.55	11.59	57,398,868	+0.11(+0.94%)
May 22, 2006	11.28	11.51	11.14	11.48	52,553,972	+0.03(+0.24%)
May 19, 2006	11.46	11.58	11.28	11.46	74,595,304	+0.02(+0.20%)
May 18, 2006	11.42	11.56	11.21	11.43	54,856,976	+0.05(+0.44%)
May 17, 2006	11.62	11.75	11.31	11.38	83,672,144	-0.30(-2.54%)
May 16, 2006	12.07	12.20	11.65	11.68	59,915,392	-0.37(-3.04%)
May 15, 2006	12.09	12.29	11.92	12.05	41,470,144	-0.10(-0.83%)
May 12, 2006	12.27	12.47	12.14	12.15	42,243,396	-0.20(-1.66%)
May 11, 2006	12.60	12.65	12.27	12.35	38,790,236	-0.22(-1.75%)
May 10, 2006	12.35	12.63	12.34	12.57	52,109,028	+0.28(+2.29%)
May 09, 2006	12.18	12.53	12.08	12.29	89,836,336	+0.21(+1.72%)
May 08, 2006	12.56	12.73	12.00	12.08	137,388,736	-0.41(-3.30%)
May 05, 2006	13.20	13.23	12.35	12.49	141,405,312	-0.66(-5.04%)
May 04, 2006	13.14	13.40	13.09	13.16	49,778,432	-0.02(-0.18%)
May 03, 2006	13.39	13.50	13.04	13.18	32,143,880	-0.22(-1.64%)
May 02, 2006	13.31	13.42	13.27	13.40	28,163,074	+0.16(+1.22%)
May 01, 2006	13.31	13.40	13.14	13.24	35,476,316	-0.03(-0.26%)
Apr 28, 2006	13.40	13.55	13.26	13.27	38,916,984	-0.12(-0.92%)
Apr 27, 2006	13.12	13.44	12.96	13.40	66,536,504	+0.20(+1.49%)
Apr 26, 2006	13.33	13.39	13.14	13.20	59,047,148	-0.10(-0.75%)
Apr 25, 2006	13.54	13.57	13.19	13.30	55,789,976	-0.19(-1.43%)
Apr 24, 2006	13.42	13.54	13.39	13.49	61,446,904	-0.04(-0.31%)
Apr 21, 2006	14.31	14.32	13.44	13.54	148,641,600	-0.65(-4.57%)
Apr 20, 2006	14.60	15.04	14.15	14.18	123,153,720	-1.38(-8.87%)
Apr 19, 2006	15.30	15.75	15.28	15.56	68,172,888	+0.57(+3.78%)
Apr 18, 2006	14.74	15.04	14.62	15.00	25,821,202	+0.33(+2.23%)
Apr 17, 2006	14.82	15.00	14.51	14.67	18,380,502	-0.22(-1.45%)
Apr 13, 2006	14.87	15.01	14.77	14.89	19,476,336	+0.05(+0.31%)
Apr 12, 2006	14.78	14.94	14.74	14.84	14,572,138	+0.06(+0.39%)
Apr 11, 2006	14.77	14.89	14.66	14.78	23,623,738	+0.09(+0.60%)
Apr 10, 2006	14.78	14.84	14.54	14.69	22,471,918	-0.07(-0.44%)
Apr 07, 2006	15.06	15.07	14.69	14.76	29,007,016	-0.21(-1.39%)
Apr 06, 2006	14.87	15.20	14.79	14.97	27,316,536	+0.10(+0.70%)
Apr 05, 2006	15.17	15.23	14.80	14.86	41,786,540	-0.34(-2.21%)
Apr 04, 2006	15.21	15.26	15.01	15.20	20,282,540	+0.15(+1.03%)
Apr 03, 2006	15.16	15.20	15.01	15.04	20,551,506	+0.00(+0.00%)
Mar 31, 2006	15.23	15.28	15.01	15.04	18,909,398	-0.11(-0.74%)
Mar 30, 2006	15.18	15.29	14.95	15.16	25,378,558	-0.01(-0.08%)
Mar 29, 2006	14.96	15.34	14.91	15.17	38,185,388	+0.17(+1.16%)
Mar 28, 2006	14.29	15.06	14.25	14.99	59,500,336	+0.66(+4.63%)
Mar 27, 2006	14.44	14.50	14.31	14.33	22,162,712	-0.06(-0.40%)
Mar 24, 2006	14.62	14.74	14.32	14.39	31,665,372	-0.02(-0.16%)
Mar 23, 2006	14.63	14.63	14.35	14.41	33,652,508	-0.20(-1.37%)
Mar 22, 2006	14.54	14.86	14.51	14.61	27,695,592	-0.02(-0.11%)
Mar 21, 2006	14.81	15.07	14.58	14.63	22,844,314	-0.19(-1.25%)
Mar 20, 2006	14.79	15.01	14.76	14.81	18,960,468	+0.07(+0.47%)
Mar 17, 2006	14.83	14.89	14.60	14.74	30,843,700	-0.06(-0.39%)
Mar 16, 2006	15.16	15.21	14.80	14.80	34,029,528	-0.29(-1.92%)
Mar 15, 2006	15.16	15.22	14.94	15.09	25,422,616	-0.07(-0.48%)
Mar 14, 2006	14.58	15.17	14.54	15.16	28,306,762	+0.55(+3.78%)
Mar 13, 2006	14.50	14.70	14.33	14.61	28,649,094	+0.01(+0.08%)
Mar 10, 2006	14.48	14.84	14.27	14.60	26,875,160	+0.07(+0.48%)
Mar 09, 2006	14.83	14.97	14.52	14.53	26,859,558	-0.25(-1.72%)
Mar 08, 2006	14.95	14.99	14.26	14.79	60,220,544	-0.23(-1.54%)
Mar 07, 2006	15.24	15.37	14.96	15.02	28,756,386	-0.36(-2.36%)
Mar 06, 2006	15.57	15.65	15.28	15.38	18,424,608	-0.19(-1.24%)
Mar 03, 2006	15.55	15.90	15.50	15.57	32,408,466	+0.06(+0.37%)
Mar 02, 2006	15.34	15.57	15.24	15.51	34,207,476	+0.12(+0.80%)
Mar 01, 2006	15.42	15.55	15.24	15.39	27,516,446	-0.06(-0.40%)
Feb 28, 2006	15.92	15.83	15.12	15.45	53,240,944	-0.47(-2.96%)
Feb 27, 2006	15.91	16.08	15.82	15.92	21,382,858	-0.08(-0.51%)
Feb 24, 2006	15.86	16.01	15.68	16.00	20,355,130	+0.10(+0.63%)
Feb 23, 2006	15.91	16.12	15.79	15.90	22,859,122	-0.05(-0.29%)
Feb 22, 2006	15.84	15.98	15.63	15.95	21,744,714	+0.21(+1.35%)
Feb 21, 2006	15.95	16.04	15.63	15.74	23,066,894	-0.20(-1.24%)
Feb 17, 2006	16.08	16.12	15.88	15.93	21,124,042	-0.18(-1.10%)
Feb 16, 2006	15.68	16.18	15.68	16.11	37,790,568	+0.43(+2.76%)
Feb 15, 2006	15.46	15.78	15.37	15.68	30,433,932	+0.25(+1.62%)
Feb 14, 2006	15.28	15.61	15.25	15.43	30,868,456	+0.17(+1.09%)
Feb 13, 2006	15.07	15.29	14.99	15.26	23,250,832	+0.02(+0.10%)
Feb 10, 2006	15.33	15.39	14.89	15.25	39,280,804	+0.00(+0.00%)
Feb 09, 2006	15.67	15.88	15.21	15.25	34,855,192	-0.37(-2.37%)
Feb 08, 2006	15.44	15.66	15.26	15.62	33,764,644	+0.22(+1.40%)
Feb 07, 2006	15.72	15.73	15.24	15.40	43,232,660	-0.32(-2.06%)
Feb 06, 2006	15.82	15.85	15.67	15.73	25,427,036	+0.07(+0.47%)
Feb 03, 2006	15.82	16.04	15.58	15.65	40,539,936	-0.39(-2.40%)
Feb 02, 2006	16.52	16.53	16.00	16.04	39,375,884	-0.49(-2.99%)
Feb 01, 2006	16.40	16.62	16.37	16.53	30,924,352	-0.09(-0.56%)
Jan 31, 2006	16.59	16.71	16.33	16.63	36,319,920	+0.00(+0.02%)
Jan 30, 2006	16.80	17.07	16.52	16.62	30,932,232	-0.38(-2.22%)
Jan 27, 2006	16.91	17.22	16.86	17.00	24,145,780	+0.01(+0.05%)
Jan 26, 2006	17.02	17.07	16.78	16.99	26,899,168	+0.23(+1.38%)
Jan 25, 2006	17.18	17.26	16.69	16.76	31,356,690	-0.32(-1.85%)
Jan 24, 2006	16.94	17.22	16.90	17.08	29,253,314	+0.22(+1.30%)
Jan 23, 2006	17.38	17.46	16.76	16.86	46,662,848	-0.49(-2.82%)
Jan 20, 2006	18.03	18.11	17.25	17.35	69,961,784	-0.69(-3.85%)
Jan 19, 2006	17.61	18.46	17.52	18.04	120,366,704	+0.90(+5.24%)
Jan 18, 2006	17.13	17.62	17.11	17.14	70,301,072	-0.37(-2.14%)
Jan 17, 2006	17.66	17.80	17.38	17.52	28,093,834	-0.22(-1.22%)
Jan 13, 2006	17.36	17.74	17.36	17.73	25,570,850	+0.44(+2.52%)
Jan 12, 2006	17.43	17.57	17.18	17.30	23,232,182	-0.20(-1.17%)
Jan 11, 2006	17.68	17.70	17.41	17.50	25,013,848	-0.29(-1.65%)
Jan 10, 2006	17.82	17.91	17.59	17.79	25,420,008	-0.18(-0.99%)
Jan 09, 2006	17.96	18.07	17.75	17.97	27,096,028	-0.02(-0.13%)
Jan 06, 2006	17.88	18.10	17.74	17.99	40,025,872	+0.30(+1.68%)
Jan 05, 2006	17.25	17.74	17.25	17.70	38,839,384	+0.53(+3.08%)
Jan 04, 2006	17.25	17.32	16.94	17.17	33,182,266	+0.02(+0.11%)
Jan 03, 2006	16.86	17.25	16.39	17.15	39,409,036	+0.48(+2.87%)
Dec 30, 2005	16.88	17.01	16.67	16.67	22,300,930	-0.20(-1.21%)
Dec 29, 2005	17.09	17.22	16.84	16.88	17,720,238	-0.24(-1.40%)
Dec 28, 2005	17.02	17.20	16.94	17.12	20,755,880	+0.24(+1.42%)
Dec 27, 2005	17.22	17.35	16.76	16.88	21,182,338	-0.33(-1.93%)
Dec 23, 2005	17.08	17.26	17.08	17.21	14,622,571	+0.13(+0.75%)
Dec 22, 2005	17.18	17.20	16.96	17.08	18,183,738	-0.00(-0.02%)
Dec 21, 2005	17.14	17.32	16.95	17.08	24,874,658	+0.06(+0.34%)
Dec 20, 2005	17.27	17.32	16.80	17.03	34,260,272	-0.19(-1.08%)
Dec 19, 2005	17.82	17.93	17.18	17.21	31,612,458	-0.51(-2.87%)
Dec 16, 2005	17.73	17.97	17.61	17.72	49,395,236	-0.03(-0.17%)
Dec 15, 2005	17.47	17.85	17.55	17.75	32,230,170	+0.28(+1.61%)
Dec 14, 2005	17.51	17.55	17.22	17.47	26,620,030	-0.03(-0.15%)
Dec 13, 2005	17.08	17.54	17.06	17.50	32,572,622	+0.36(+2.09%)
Dec 12, 2005	16.70	17.20	16.70	17.14	29,435,456	+0.39(+2.33%)
Dec 09, 2005	16.63	16.86	16.62	16.75	24,469,152	-0.02(-0.12%)
Dec 08, 2005	17.00	17.09	16.64	16.77	42,586,908	-0.33(-1.94%)
Dec 07, 2005	17.27	17.35	16.82	17.10	32,862,942	-0.14(-0.81%)
Dec 06, 2005	17.58	17.60	17.22	17.24	32,432,170	-0.20(-1.13%)
Dec 05, 2005	17.50	17.70	17.30	17.44	35,996,572	+0.00(+0.02%)
Dec 02, 2005	17.36	17.49	17.07	17.43	34,858,740	+0.09(+0.51%)
Dec 01, 2005	17.45	17.73	17.18	17.34	43,551,196	+0.06(+0.33%)
Nov 30, 2005	17.34	17.43	17.08	17.28	35,599,480	+0.12(+0.70%)
Nov 29, 2005	17.70	17.72	17.09	17.17	40,052,204	-0.34(-1.92%)
Nov 28, 2005	18.08	18.33	17.43	17.50	42,796,168	-0.52(-2.87%)
Nov 25, 2005	18.05	18.18	17.89	18.02	11,821,874	+0.03(+0.15%)
Nov 23, 2005	18.02	18.36	17.92	17.99	35,744,660	-0.04(-0.24%)
Nov 22, 2005	17.66	18.08	17.50	18.03	47,187,272	+0.22(+1.21%)
Nov 21, 2005	17.12	17.86	17.10	17.82	62,423,744	+0.59(+3.40%)
Nov 18, 2005	17.09	17.28	16.89	17.23	45,271,300	+0.34(+1.99%)
Nov 17, 2005	16.51	16.93	16.43	16.90	43,271,536	+0.49(+2.96%)
Nov 16, 2005	16.55	16.69	16.39	16.41	42,892,432	-0.20(-1.19%)
Nov 15, 2005	16.85	17.08	16.56	16.61	36,668,676	-0.19(-1.10%)
Nov 14, 2005	16.88	16.95	16.69	16.79	23,147,622	-0.14(-0.82%)
Nov 11, 2005	16.74	17.07	16.70	16.93	36,782,528	+0.22(+1.34%)
Nov 10, 2005	16.23	16.76	16.15	16.71	38,797,052	+0.47(+2.92%)
Nov 09, 2005	16.16	16.60	16.06	16.23	45,823,400	-0.08(-0.52%)
Nov 08, 2005	16.05	16.73	15.99	16.32	69,079,856	+0.17(+1.03%)
Nov 07, 2005	15.95	16.28	15.95	16.15	44,264,512	+0.11(+0.70%)
Nov 04, 2005	15.94	16.19	15.90	16.04	30,574,822	+0.01(+0.07%)
Nov 03, 2005	15.90	16.18	15.78	16.03	57,974,792	+0.18(+1.14%)
Nov 02, 2005	15.43	15.90	15.42	15.85	45,586,004	+0.31(+2.01%)
Nov 01, 2005	15.09	15.70	15.06	15.53	60,915,184	+0.25(+1.67%)
Oct 31, 2005	14.80	15.43	14.79	15.28	55,437,208	+0.46(+3.07%)
Oct 28, 2005	14.83	14.87	14.47	14.82	29,650,506	+0.23(+1.56%)
Oct 27, 2005	14.67	14.99	14.57	14.60	30,864,022	-0.18(-1.20%)
Oct 26, 2005	14.62	14.90	14.57	14.77	40,606,616	+0.11(+0.76%)
Oct 25, 2005	15.05	15.18	14.36	14.66	81,519,528	-0.54(-3.58%)
Oct 24, 2005	15.22	15.24	14.76	15.21	43,494,616	+0.05(+0.33%)
Oct 21, 2005	15.42	15.45	15.14	15.16	53,351,420	+0.05(+0.36%)
Oct 20, 2005	15.69	15.93	14.99	15.10	110,864,000	-1.10(-6.81%)
Oct 19, 2005	15.59	16.23	15.51	16.20	81,888,512	+0.61(+3.93%)
Oct 18, 2005	15.80	15.99	15.55	15.59	36,445,640	-0.16(-1.03%)
Oct 17, 2005	15.30	15.76	15.22	15.75	34,604,528	+0.44(+2.87%)
Oct 14, 2005	15.39	15.43	14.94	15.31	32,134,502	+0.02(+0.15%)
Oct 13, 2005	15.11	15.42	14.97	15.29	34,345,300	+0.08(+0.56%)
Oct 12, 2005	15.63	15.66	15.19	15.21	37,296,848	-0.40(-2.57%)
Oct 11, 2005	15.65	15.79	15.36	15.61	36,000,184	+0.00(+0.00%)
Oct 10, 2005	15.43	15.82	15.37	15.61	32,600,890	+0.22(+1.40%)
Oct 07, 2005	15.32	15.58	15.26	15.39	28,174,726	+0.18(+1.17%)
Oct 06, 2005	15.53	15.58	15.08	15.21	43,163,140	-0.29(-1.87%)
Oct 05, 2005	15.50	15.84	15.43	15.50	39,798,800	-0.00(-0.03%)
Oct 04, 2005	16.07	16.15	15.46	15.51	38,142,816	-0.62(-3.83%)

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.