Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	25.73	25.96	25.43	25.43	11,063,090	-0.29(-1.12%)
Aug 30, 2006	26.24	26.24	25.56	25.72	12,049,656	-0.49(-1.87%)
Aug 29, 2006	25.90	26.24	25.51	26.21	11,807,247	+0.31(+1.20%)
Aug 28, 2006	26.31	26.41	25.86	25.90	10,212,862	-0.57(-2.15%)
Aug 25, 2006	25.95	26.57	25.95	26.47	10,698,835	+0.58(+2.23%)
Aug 24, 2006	25.92	26.03	25.61	25.89	14,138,735	-0.16(-0.60%)
Aug 23, 2006	26.52	26.52	26.04	26.05	7,192,239	-0.47(-1.76%)
Aug 22, 2006	26.66	26.77	26.36	26.52	8,489,449	-0.07(-0.26%)
Aug 21, 2006	26.77	26.92	26.53	26.59	9,401,754	+0.02(+0.09%)
Aug 18, 2006	26.43	26.63	25.92	26.56	12,752,643	+0.39(+1.49%)
Aug 17, 2006	26.08	26.18	25.74	26.17	14,405,001	-0.21(-0.80%)
Aug 16, 2006	26.36	26.64	26.06	26.38	14,009,450	+0.21(+0.80%)
Aug 15, 2006	26.38	26.45	25.77	26.17	13,246,054	+0.07(+0.27%)
Aug 14, 2006	25.98	26.15	25.66	26.10	16,633,882	-0.30(-1.15%)
Aug 11, 2006	26.52	26.73	26.22	26.41	11,575,484	-0.12(-0.44%)
Aug 10, 2006	26.24	26.55	26.06	26.52	14,552,883	+0.06(+0.24%)
Aug 09, 2006	26.12	26.95	26.04	26.46	23,154,686	+0.69(+2.66%)
Aug 08, 2006	26.05	26.24	25.57	25.78	19,125,950	-0.27(-1.02%)
Aug 07, 2006	26.00	26.36	25.65	26.04	11,163,132	+0.41(+1.61%)
Aug 04, 2006	26.59	26.59	25.39	25.63	16,562,185	-0.65(-2.49%)
Aug 03, 2006	25.85	26.66	25.67	26.28	17,157,562	-0.01(-0.03%)
Aug 02, 2006	26.59	27.06	25.89	26.29	24,289,392	-0.01(-0.03%)
Aug 01, 2006	26.04	26.33	25.58	26.30	16,271,551	+0.29(+1.11%)
Jul 31, 2006	25.69	26.23	25.43	26.01	16,472,147	+0.58(+2.30%)
Jul 28, 2006	25.34	25.64	25.04	25.43	16,197,674	+0.20(+0.80%)
Jul 27, 2006	25.34	25.64	24.91	25.22	31,258,846	+0.27(+1.09%)
Jul 26, 2006	24.83	25.11	24.21	24.95	32,343,018	+0.43(+1.75%)
Jul 25, 2006	24.95	24.99	24.04	24.52	23,591,792	+0.27(+1.13%)
Jul 24, 2006	23.42	24.37	23.00	24.25	32,714,198	+0.83(+3.53%)
Jul 21, 2006	24.87	25.10	23.01	23.42	64,190,444	-2.06(-8.08%)
Jul 20, 2006	26.88	27.03	25.37	25.48	20,168,308	-1.15(-4.30%)
Jul 19, 2006	26.38	26.93	26.35	26.63	19,717,480	+0.08(+0.29%)
Jul 18, 2006	27.73	27.86	25.98	26.55	25,106,272	-0.94(-3.40%)
Jul 17, 2006	28.46	28.70	27.24	27.48	20,599,516	+13.08(+90.80%)
Jul 14, 2006	14.49	14.56	14.00	14.40	17,780,002	+0.03(+0.23%)
Jul 13, 2006	14.65	14.70	14.31	14.37	15,952,828	-0.22(-1.54%)
Jul 12, 2006	14.54	14.74	14.49	14.60	23,553,700	-0.14(-0.93%)
Jul 11, 2006	14.25	14.79	14.25	14.73	19,214,962	+0.57(+4.03%)
Jul 10, 2006	14.24	14.41	14.08	14.16	12,382,873	+0.01(+0.06%)
Jul 07, 2006	14.53	14.61	14.13	14.15	14,203,121	-0.32(-2.24%)
Jul 06, 2006	14.65	14.76	14.38	14.48	12,760,979	-0.18(-1.21%)
Jul 05, 2006	14.54	14.73	14.24	14.65	16,931,956	+0.02(+0.16%)
Jul 03, 2006	14.62	14.67	14.52	14.63	4,225,614	+0.17(+1.15%)
Jun 30, 2006	14.42	14.60	14.29	14.46	18,984,352	+0.10(+0.68%)
Jun 29, 2006	13.89	14.41	13.82	14.37	20,864,370	+0.61(+4.42%)
Jun 28, 2006	13.73	13.90	13.55	13.76	15,287,677	+0.13(+0.99%)
Jun 27, 2006	14.08	14.22	13.59	13.62	22,063,076	-0.42(-2.98%)
Jun 26, 2006	13.98	14.06	13.80	14.04	14,555,320	+0.05(+0.39%)
Jun 23, 2006	14.03	14.21	13.99	13.99	19,131,850	+0.06(+0.41%)
Jun 22, 2006	14.04	14.17	13.84	13.93	22,896,502	-0.12(-0.85%)
Jun 21, 2006	13.77	14.28	13.72	14.05	22,606,380	+0.33(+2.42%)
Jun 20, 2006	14.04	14.16	13.68	13.72	18,600,858	-0.13(-0.97%)
Jun 19, 2006	14.51	14.51	13.81	13.85	21,627,766	-0.65(-4.50%)
Jun 16, 2006	14.37	14.62	14.18	14.51	20,957,998	+0.02(+0.12%)
Jun 15, 2006	13.99	14.55	13.94	14.49	29,044,972	+0.69(+4.98%)
Jun 14, 2006	13.53	13.81	13.36	13.80	24,690,328	+0.50(+3.72%)
Jun 13, 2006	13.35	13.86	13.23	13.31	31,325,412	-0.42(-3.04%)
Jun 12, 2006	14.26	14.35	13.71	13.72	20,248,214	-0.43(-3.03%)
Jun 09, 2006	14.15	14.42	13.94	14.15	30,525,590	+0.10(+0.72%)
Jun 08, 2006	13.63	14.05	13.23	14.05	44,522,472	+0.34(+2.47%)
Jun 07, 2006	14.28	14.40	13.71	13.71	27,402,232	-0.59(-4.13%)
Jun 06, 2006	14.47	14.56	14.10	14.30	29,564,420	-0.17(-1.17%)
Jun 05, 2006	15.12	15.13	14.44	14.47	20,622,730	-0.49(-3.29%)
Jun 02, 2006	14.83	14.99	14.76	14.97	18,301,246	+0.32(+2.17%)
Jun 01, 2006	14.38	14.69	14.26	14.65	20,010,166	+0.11(+0.75%)
May 31, 2006	14.01	14.55	13.95	14.54	20,571,426	+0.52(+3.71%)
May 30, 2006	14.54	14.57	14.02	14.02	15,567,282	-0.34(-2.35%)
May 26, 2006	14.41	14.48	14.26	14.36	13,367,643	-0.03(-0.20%)
May 25, 2006	13.89	14.38	13.74	14.38	24,598,240	+0.73(+5.38%)
May 24, 2006	13.84	13.99	13.38	13.65	24,562,840	-0.20(-1.48%)
May 23, 2006	13.85	14.29	13.82	13.85	24,477,676	+0.14(+1.04%)
May 22, 2006	13.70	13.84	13.37	13.71	23,533,434	-0.13(-0.92%)
May 19, 2006	13.85	14.00	13.31	13.84	33,220,820	-0.02(-0.11%)
May 18, 2006	14.42	14.56	13.83	13.85	25,880,826	-0.52(-3.63%)
May 17, 2006	14.50	14.73	14.20	14.38	20,486,006	-0.24(-1.67%)
May 16, 2006	14.76	14.94	14.52	14.62	15,807,382	-0.05(-0.32%)
May 15, 2006	14.81	14.84	14.41	14.67	23,166,614	-0.35(-2.36%)
May 12, 2006	15.57	15.58	14.99	15.02	20,371,342	-0.58(-3.73%)
May 11, 2006	16.15	16.21	15.58	15.61	16,741,363	-0.42(-2.64%)
May 10, 2006	15.81	16.03	15.81	16.03	15,084,516	+0.09(+0.56%)
May 09, 2006	15.61	15.97	15.52	15.94	18,701,670	+0.34(+2.20%)
May 08, 2006	15.45	15.62	15.28	15.60	15,159,675	+0.07(+0.46%)
May 05, 2006	15.63	15.75	15.41	15.52	16,159,581	-0.05(-0.30%)
May 04, 2006	15.20	15.61	15.04	15.57	25,680,486	+0.16(+1.02%)
May 03, 2006	15.77	15.77	15.30	15.41	20,641,712	-0.36(-2.30%)
May 02, 2006	15.62	15.80	15.58	15.77	20,444,706	+0.26(+1.67%)
May 01, 2006	15.36	15.65	15.32	15.52	15,787,887	+0.28(+1.86%)
Apr 28, 2006	15.08	15.47	15.08	15.23	17,427,290	+0.23(+1.52%)
Apr 27, 2006	15.11	15.32	14.72	15.00	23,251,522	-0.28(-1.81%)
Apr 26, 2006	15.40	15.77	15.25	15.28	21,847,858	-0.08(-0.53%)
Apr 25, 2006	15.84	15.85	15.17	15.36	26,263,552	-0.29(-1.84%)
Apr 24, 2006	16.24	16.24	15.65	15.65	27,008,734	-0.59(-3.64%)
Apr 21, 2006	16.06	16.25	15.85	16.24	27,928,350	+0.10(+0.64%)
Apr 20, 2006	16.28	16.37	15.89	16.14	31,337,982	+0.06(+0.38%)
Apr 19, 2006	15.74	16.17	15.62	16.08	18,071,662	+0.29(+1.84%)
Apr 18, 2006	15.39	15.84	15.43	15.79	21,233,498	+0.40(+2.58%)
Apr 17, 2006	15.30	15.42	15.15	15.39	11,707,975	+0.36(+2.39%)
Apr 13, 2006	14.95	15.04	14.65	15.03	12,650,420	+0.08(+0.56%)
Apr 12, 2006	15.05	15.16	14.78	14.95	9,595,296	-0.02(-0.14%)
Apr 11, 2006	15.52	15.59	14.88	14.97	17,841,054	-0.45(-2.94%)
Apr 10, 2006	15.38	15.48	15.25	15.42	12,735,841	+0.36(+2.41%)
Apr 07, 2006	15.30	15.34	14.99	15.06	13,945,065	-0.24(-1.59%)
Apr 06, 2006	15.20	15.38	15.02	15.30	21,458,720	+0.23(+1.53%)
Apr 05, 2006	14.81	15.08	14.64	15.07	17,798,472	+0.42(+2.85%)
Apr 04, 2006	14.31	14.66	14.11	14.66	15,584,212	+0.45(+3.20%)
Apr 03, 2006	14.38	14.63	14.17	14.20	15,422,606	-0.03(-0.21%)
Mar 31, 2006	14.34	14.38	14.11	14.23	11,955,258	-0.25(-1.72%)
Mar 30, 2006	14.52	14.62	14.33	14.48	13,647,248	+0.01(+0.05%)
Mar 29, 2006	14.26	14.47	14.16	14.47	15,506,743	+0.21(+1.48%)
Mar 28, 2006	14.08	14.41	14.00	14.26	17,290,310	+0.31(+2.22%)
Mar 27, 2006	13.84	14.05	13.70	13.95	11,159,540	+0.07(+0.48%)
Mar 24, 2006	13.72	13.99	13.72	13.89	12,183,302	+0.16(+1.14%)
Mar 23, 2006	13.56	13.81	13.47	13.73	14,567,120	+0.28(+2.10%)
Mar 22, 2006	13.40	13.68	13.33	13.45	14,477,595	+0.10(+0.72%)
Mar 21, 2006	13.33	13.62	13.18	13.35	15,939,232	+0.00(+0.03%)
Mar 20, 2006	13.70	13.91	13.35	13.35	15,362,068	-0.37(-2.70%)
Mar 17, 2006	13.91	13.92	13.61	13.72	14,032,794	-0.10(-0.72%)
Mar 16, 2006	13.51	13.87	13.43	13.82	17,587,614	+0.29(+2.18%)
Mar 15, 2006	13.47	13.58	13.31	13.53	13,927,108	-0.03(-0.24%)
Mar 14, 2006	13.40	13.60	13.14	13.56	15,470,575	+0.18(+1.34%)
Mar 13, 2006	13.18	13.39	12.90	13.38	16,547,435	+0.32(+2.45%)
Mar 10, 2006	12.88	13.25	12.70	13.06	18,875,332	+0.19(+1.44%)
Mar 09, 2006	13.18	13.31	12.85	12.87	20,791,006	-0.17(-1.31%)
Mar 08, 2006	12.81	13.10	12.66	13.05	22,950,884	+0.10(+0.80%)
Mar 07, 2006	13.28	13.33	12.77	12.94	19,779,044	-0.46(-3.46%)
Mar 06, 2006	13.82	13.83	13.40	13.41	13,645,709	-0.46(-3.34%)
Mar 03, 2006	13.86	14.08	13.78	13.87	12,453,928	-0.10(-0.74%)
Mar 02, 2006	13.60	14.16	13.58	13.97	24,926,582	+0.45(+3.34%)
Mar 01, 2006	13.32	13.54	13.28	13.52	14,140,531	+0.27(+2.01%)
Feb 28, 2006	13.45	13.54	13.17	13.25	18,919,454	-0.19(-1.45%)
Feb 27, 2006	13.88	13.88	13.41	13.45	16,640,551	-0.43(-3.12%)
Feb 24, 2006	14.00	14.05	13.85	13.88	12,560,126	+0.11(+0.82%)
Feb 23, 2006	13.69	13.85	13.50	13.77	23,279,482	-0.03(-0.18%)
Feb 22, 2006	13.94	14.01	13.71	13.79	17,466,282	-0.27(-1.94%)
Feb 21, 2006	13.92	14.11	13.76	14.07	24,101,364	+0.40(+2.95%)
Feb 17, 2006	14.03	14.20	13.62	13.66	27,236,010	-0.22(-1.60%)
Feb 16, 2006	13.52	13.96	13.51	13.89	33,826,460	+0.51(+3.83%)
Feb 15, 2006	13.83	13.88	13.20	13.37	29,269,168	-0.39(-2.83%)
Feb 14, 2006	13.78	14.00	13.68	13.76	27,194,196	-0.34(-2.40%)
Feb 13, 2006	14.29	14.42	13.96	14.10	18,051,654	-0.19(-1.30%)
Feb 10, 2006	14.18	14.32	13.78	14.29	27,888,590	+0.16(+1.15%)
Feb 09, 2006	14.75	14.75	14.08	14.13	24,981,476	-0.41(-2.79%)
Feb 08, 2006	14.41	14.61	13.85	14.53	28,867,462	+0.31(+2.15%)
Feb 07, 2006	14.91	14.91	14.19	14.23	26,290,742	-0.87(-5.77%)
Feb 06, 2006	15.36	15.49	14.94	15.10	21,182,964	+0.01(+0.06%)
Feb 03, 2006	15.20	15.36	14.88	15.09	21,891,210	-0.06(-0.41%)
Feb 02, 2006	15.28	15.50	14.85	15.15	26,653,458	-0.24(-1.56%)
Feb 01, 2006	15.65	15.92	15.28	15.39	27,789,830	-0.13(-0.84%)
Jan 31, 2006	15.73	15.73	15.40	15.52	23,056,312	-0.24(-1.53%)
Jan 30, 2006	15.77	16.06	15.71	15.76	28,131,000	+0.38(+2.45%)
Jan 27, 2006	14.65	15.79	14.99	15.38	48,137,316	+0.74(+5.03%)
Jan 26, 2006	14.47	14.67	14.03	14.65	29,415,382	+0.18(+1.23%)
Jan 25, 2006	14.85	14.86	14.20	14.47	25,591,476	-0.33(-2.25%)
Jan 24, 2006	15.01	15.01	14.66	14.80	26,460,044	-0.21(-1.38%)
Jan 23, 2006	14.72	15.08	14.51	15.01	27,244,988	+0.29(+2.00%)
Jan 20, 2006	14.23	14.80	14.23	14.72	42,560,112	+0.73(+5.23%)
Jan 19, 2006	13.72	14.04	13.61	13.99	21,752,434	+0.46(+3.39%)
Jan 18, 2006	13.64	13.76	13.36	13.53	14,595,080	-0.12(-0.86%)
Jan 17, 2006	13.74	13.77	13.60	13.64	13,693,421	+0.09(+0.65%)
Jan 13, 2006	13.36	13.66	13.34	13.56	14,870,067	+0.11(+0.84%)
Jan 12, 2006	13.71	13.93	13.40	13.44	23,370,034	-0.22(-1.60%)
Jan 11, 2006	13.26	13.84	13.21	13.66	24,642,616	+0.29(+2.17%)
Jan 10, 2006	12.90	13.39	12.89	13.37	17,143,070	+0.38(+2.94%)
Jan 09, 2006	12.88	13.02	12.71	12.99	13,575,166	+0.12(+0.89%)
Jan 06, 2006	12.76	12.94	12.68	12.87	14,674,344	+0.28(+2.26%)
Jan 05, 2006	12.83	12.89	12.47	12.59	16,912,460	-0.30(-2.31%)
Jan 04, 2006	12.66	12.99	12.52	12.89	16,593,352	+0.15(+1.19%)
Jan 03, 2006	12.31	12.74	12.22	12.74	16,455,089	+0.66(+5.46%)
Dec 30, 2005	11.86	12.21	11.82	12.08	10,039,585	+0.10(+0.85%)
Dec 29, 2005	12.05	12.23	11.96	11.98	9,333,905	-0.19(-1.60%)
Dec 28, 2005	12.05	12.25	11.95	12.17	13,567,984	+0.17(+1.43%)
Dec 27, 2005	12.28	12.29	11.91	12.00	12,998,771	-0.45(-3.59%)
Dec 23, 2005	12.51	12.51	12.21	12.45	7,680,392	-0.06(-0.50%)
Dec 22, 2005	12.57	12.66	12.48	12.51	9,954,934	-0.03(-0.23%)
Dec 21, 2005	12.40	12.61	12.39	12.54	9,572,466	+0.16(+1.31%)
Dec 20, 2005	12.27	12.57	12.12	12.38	12,283,087	+0.17(+1.41%)
Dec 19, 2005	12.47	12.51	12.14	12.20	13,947,886	-0.22(-1.74%)
Dec 16, 2005	12.85	12.91	12.40	12.42	19,387,084	-0.42(-3.31%)
Dec 15, 2005	12.97	13.01	12.74	12.85	13,400,478	-0.12(-0.96%)
Dec 14, 2005	12.86	13.00	12.73	12.97	17,782,568	+0.12(+0.91%)
Dec 13, 2005	13.07	13.30	12.85	12.85	16,196,776	-0.20(-1.52%)
Dec 12, 2005	13.00	13.09	12.84	13.05	9,545,788	+0.16(+1.27%)
Dec 09, 2005	12.91	12.96	12.75	12.89	11,321,659	-0.12(-0.88%)
Dec 08, 2005	12.62	13.01	12.57	13.00	15,407,471	+0.38(+2.98%)
Dec 07, 2005	12.72	12.85	12.51	12.63	14,045,106	-0.02(-0.15%)
Dec 06, 2005	12.60	12.84	12.55	12.65	14,362,162	-0.06(-0.49%)
Dec 05, 2005	12.96	13.00	12.66	12.71	16,081,343	-0.12(-0.96%)
Dec 02, 2005	12.69	12.85	12.59	12.83	12,282,831	+0.10(+0.81%)
Dec 01, 2005	12.52	12.73	12.44	12.73	11,581,255	+0.32(+2.59%)
Nov 30, 2005	12.29	12.55	12.11	12.41	15,364,120	+0.24(+1.99%)
Nov 29, 2005	12.30	12.46	12.12	12.16	16,447,393	-0.13(-1.05%)
Nov 28, 2005	12.50	12.52	12.28	12.29	19,680,798	-0.38(-3.00%)
Nov 25, 2005	12.67	12.86	12.62	12.67	4,481,105	-0.10(-0.81%)
Nov 23, 2005	12.64	12.86	12.49	12.78	16,679,542	+0.05(+0.38%)
Nov 22, 2005	12.39	12.77	12.39	12.73	24,621,582	+0.48(+3.95%)
Nov 21, 2005	12.07	12.28	12.00	12.24	15,811,999	+0.28(+2.36%)
Nov 18, 2005	11.85	11.96	11.70	11.96	16,828,836	+0.13(+1.09%)
Nov 17, 2005	11.67	11.85	11.62	11.83	24,628,764	+0.24(+2.05%)
Nov 16, 2005	11.16	11.60	11.08	11.60	20,549,878	+0.43(+3.86%)
Nov 15, 2005	11.16	11.53	11.09	11.16	22,337,036	+0.00(+0.03%)
Nov 14, 2005	11.06	11.20	10.99	11.16	14,726,417	+0.23(+2.14%)
Nov 11, 2005	10.87	11.04	10.82	10.93	15,196,357	+0.01(+0.11%)
Nov 10, 2005	11.33	11.34	10.89	10.92	23,771,484	-0.47(-4.11%)
Nov 09, 2005	11.53	11.73	11.35	11.38	20,007,858	-0.12(-1.03%)
Nov 08, 2005	11.60	11.61	11.31	11.50	22,895,218	-0.03(-0.24%)
Nov 07, 2005	11.91	11.93	11.53	11.53	23,475,462	-0.38(-3.21%)
Nov 04, 2005	12.61	12.61	11.87	11.91	28,096,626	-0.70(-5.52%)
Nov 03, 2005	12.43	12.80	12.38	12.61	25,594,040	+0.34(+2.75%)
Nov 02, 2005	11.65	12.34	11.65	12.27	22,652,810	+0.57(+4.85%)
Nov 01, 2005	11.46	11.74	11.41	11.70	17,079,196	+0.18(+1.59%)
Oct 31, 2005	11.23	11.62	11.21	11.52	20,378,268	+0.29(+2.55%)
Oct 28, 2005	10.82	11.24	10.72	11.23	23,791,234	+0.49(+4.59%)
Oct 27, 2005	11.46	11.46	10.66	10.74	33,240,572	-0.59(-5.25%)
Oct 26, 2005	11.50	11.93	11.27	11.33	25,526,576	-0.24(-2.10%)
Oct 25, 2005	11.62	11.84	11.24	11.58	49,078,992	-0.33(-2.77%)
Oct 24, 2005	11.24	11.92	11.18	11.91	20,067,112	+0.59(+5.24%)
Oct 21, 2005	11.07	11.48	11.06	11.31	19,043,608	+0.08(+0.75%)
Oct 20, 2005	11.56	11.67	11.02	11.23	22,211,086	-0.36(-3.14%)
Oct 19, 2005	11.32	11.65	11.01	11.60	27,326,560	+0.19(+1.69%)
Oct 18, 2005	11.70	11.95	11.39	11.40	15,089,646	-0.55(-4.57%)
Oct 17, 2005	12.07	12.16	11.92	11.95	13,675,978	+0.01(+0.05%)
Oct 14, 2005	11.51	11.98	11.34	11.94	20,387,246	+0.35(+3.01%)
Oct 13, 2005	11.82	11.87	11.25	11.59	26,646,018	-0.33(-2.73%)
Oct 12, 2005	12.03	12.15	11.78	11.92	12,824,083	-0.12(-1.02%)
Oct 11, 2005	12.00	12.20	12.00	12.04	10,729,104	+0.17(+1.40%)
Oct 10, 2005	12.17	12.18	11.75	11.88	15,980,788	-0.35(-2.84%)
Oct 07, 2005	12.02	12.24	11.86	12.22	18,530,830	+0.38(+3.19%)
Oct 06, 2005	12.02	12.19	11.68	11.85	40,334,308	-0.29(-2.36%)
Oct 05, 2005	12.85	12.89	12.13	12.13	28,004,536	-0.72(-5.60%)
Oct 04, 2005	13.12	13.50	12.85	12.85	12,013,744	-0.58(-4.34%)
Oct 03, 2005	13.43	13.52	13.31	13.43	10,025,733	+0.08(+0.58%)
Sep 30, 2005	13.52	13.58	13.34	13.36	13,642,374	-0.17(-1.27%)
Sep 29, 2005	13.52	13.60	13.38	13.53	19,279,604	+0.01(+0.06%)
Sep 28, 2005	13.28	13.55	13.23	13.52	16,645,425	+0.24(+1.83%)
Sep 27, 2005	13.01	13.32	12.91	13.28	17,075,092	+0.18(+1.37%)
Sep 26, 2005	12.67	13.10	12.61	13.10	17,068,422	+0.43(+3.35%)
Sep 23, 2005	12.67	12.79	12.54	12.67	15,103,498	-0.04(-0.29%)
Sep 22, 2005	12.71	13.10	12.51	12.71	15,919,224	-0.20(-1.58%)
Sep 21, 2005	13.07	13.08	12.75	12.91	19,159,810	+0.06(+0.48%)
Sep 20, 2005	12.93	13.05	12.80	12.85	12,889,751	-0.16(-1.20%)
Sep 19, 2005	12.83	13.15	12.82	13.01	18,912,784	+0.34(+2.66%)
Sep 16, 2005	12.57	12.71	12.47	12.67	17,778,720	+0.13(+1.06%)
Sep 15, 2005	12.44	12.55	12.33	12.54	12,926,177	+0.19(+1.53%)
Sep 14, 2005	12.29	12.56	12.26	12.35	15,883,055	+0.13(+1.04%)
Sep 13, 2005	12.43	12.57	12.20	12.22	18,283,034	-0.18(-1.41%)
Sep 12, 2005	12.79	12.80	12.39	12.40	19,141,854	-0.49(-3.78%)
Sep 09, 2005	12.67	12.89	12.62	12.88	14,960,361	+0.32(+2.53%)
Sep 08, 2005	12.57	12.69	12.49	12.57	13,323,779	+0.05(+0.42%)
Sep 07, 2005	12.63	12.71	12.43	12.51	15,908,193	-0.12(-0.96%)
Sep 06, 2005	12.24	12.65	12.18	12.63	21,997,920	+0.49(+4.03%)
Sep 02, 2005	12.28	12.31	12.11	12.15	13,437,160	-0.17(-1.35%)

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.