Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.326	6.326	6.260	6.319	5,041,536	-0.01(-0.21%)
Apr 27, 2006	6.266	6.345	6.233	6.332	6,204,816	+0.05(+0.73%)
Apr 26, 2006	6.253	6.319	6.253	6.286	2,780,319	+0.01(+0.10%)
Apr 25, 2006	6.279	6.312	6.240	6.279	2,464,825	+0.01(+0.21%)
Apr 24, 2006	6.240	6.279	6.220	6.266	3,669,645	+0.03(+0.42%)
Apr 21, 2006	6.260	6.260	6.187	6.240	4,975,739	+0.01(+0.11%)
Apr 20, 2006	6.207	6.246	6.167	6.233	3,274,558	+0.04(+0.64%)
Apr 19, 2006	6.213	6.233	6.167	6.194	5,966,035	-0.02(-0.32%)
Apr 18, 2006	6.167	6.246	6.114	6.213	3,329,439	+0.05(+0.86%)
Apr 17, 2006	6.213	6.213	6.141	6.161	3,585,807	-0.05(-0.74%)
Apr 13, 2006	6.240	6.240	6.194	6.207	3,496,965	-0.03(-0.53%)
Apr 12, 2006	6.266	6.266	6.220	6.240	5,006,667	-0.03(-0.53%)
Apr 11, 2006	6.326	6.326	6.260	6.273	2,632,047	+0.01(+0.21%)
Apr 10, 2006	6.220	6.266	6.194	6.260	2,235,292	+0.03(+0.42%)
Apr 07, 2006	6.253	6.332	6.180	6.233	3,454,667	-0.09(-1.36%)
Apr 06, 2006	6.293	6.326	6.253	6.319	2,420,404	+0.03(+0.42%)
Apr 05, 2006	6.345	6.352	6.260	6.293	8,250,600	-0.07(-1.14%)
Apr 04, 2006	6.319	6.392	6.312	6.365	4,160,245	-0.05(-0.72%)
Apr 03, 2006	6.411	6.464	6.339	6.411	3,602,483	+0.11(+1.67%)
Mar 31, 2006	6.266	6.345	6.253	6.306	4,020,615	+0.03(+0.53%)
Mar 30, 2006	6.405	6.471	6.266	6.273	7,208,909	-0.18(-2.86%)
Mar 29, 2006	6.537	6.563	6.411	6.457	3,352,029	-0.08(-1.21%)
Mar 28, 2006	6.629	6.636	6.418	6.537	8,269,854	-0.09(-1.39%)
Mar 27, 2006	6.827	6.840	6.629	6.629	3,731,956	-0.26(-3.74%)
Mar 24, 2006	6.754	6.893	6.735	6.886	3,314,733	+0.11(+1.56%)
Mar 23, 2006	6.800	6.827	6.735	6.781	4,957,698	-0.10(-1.44%)
Mar 22, 2006	6.543	7.064	6.543	6.880	9,999,234	+0.38(+5.78%)
Mar 21, 2006	6.761	6.807	6.418	6.504	9,427,980	-0.25(-3.71%)
Mar 20, 2006	6.669	6.768	6.655	6.754	2,142,357	+0.09(+1.29%)
Mar 17, 2006	6.735	6.735	6.576	6.669	4,070,342	+0.00(+0.00%)
Mar 16, 2006	6.754	6.754	6.556	6.669	5,868,097	-0.11(-1.56%)
Mar 15, 2006	6.596	6.807	6.596	6.774	3,290,931	+0.16(+2.39%)
Mar 14, 2006	6.583	6.636	6.543	6.616	6,800,631	+0.00(+0.00%)
Mar 13, 2006	6.708	6.754	6.583	6.616	6,196,023	-0.05(-0.69%)
Mar 10, 2006	6.543	6.669	6.523	6.662	13,046,079	+0.13(+1.92%)
Mar 09, 2006	6.603	6.609	6.530	6.537	4,529,408	-0.07(-1.10%)
Mar 08, 2006	6.629	6.655	6.563	6.609	4,313,975	-0.05(-0.79%)
Mar 07, 2006	6.669	6.675	6.609	6.662	2,475,437	-0.01(-0.10%)
Mar 06, 2006	6.754	6.794	6.655	6.669	1,532,442	-0.10(-1.46%)
Mar 03, 2006	6.847	6.853	6.695	6.768	2,891,144	-0.13(-1.82%)
Mar 02, 2006	6.860	6.906	6.761	6.893	4,227,559	-0.02(-0.29%)
Mar 01, 2006	6.833	6.939	6.833	6.913	5,279,256	+0.08(+1.16%)
Feb 28, 2006	6.965	6.959	6.820	6.833	2,115,977	-0.13(-1.89%)
Feb 27, 2006	6.985	7.025	6.913	6.965	3,025,619	+0.03(+0.48%)
Feb 24, 2006	6.814	6.952	6.741	6.932	12,231,343	+0.15(+2.14%)
Feb 23, 2006	6.596	6.800	6.530	6.787	6,035,320	+0.18(+2.80%)
Feb 22, 2006	6.583	6.642	6.550	6.603	2,738,627	+0.07(+1.11%)
Feb 21, 2006	6.655	6.721	6.510	6.530	2,138,264	-0.08(-1.20%)
Feb 17, 2006	6.596	6.629	6.570	6.609	1,985,141	+0.01(+0.20%)
Feb 16, 2006	6.622	6.662	6.576	6.596	1,843,995	-0.03(-0.50%)
Feb 15, 2006	6.662	6.728	6.589	6.629	3,293,508	-0.03(-0.50%)
Feb 14, 2006	6.629	6.754	6.576	6.662	1,854,001	+0.01(+0.20%)
Feb 13, 2006	6.603	6.649	6.563	6.649	1,945,420	+0.06(+0.90%)
Feb 10, 2006	6.576	6.629	6.537	6.589	1,872,648	+0.00(+0.00%)
Feb 09, 2006	6.589	6.649	6.576	6.589	3,771,828	-0.01(-0.10%)
Feb 08, 2006	6.517	6.603	6.464	6.596	2,849,603	+0.09(+1.42%)
Feb 07, 2006	6.517	6.556	6.464	6.504	3,000,301	-0.03(-0.40%)
Feb 06, 2006	6.556	6.576	6.484	6.530	4,750,148	+0.03(+0.41%)
Feb 03, 2006	6.477	6.523	6.418	6.504	4,502,725	-0.04(-0.60%)
Feb 02, 2006	6.715	6.715	6.523	6.543	4,199,511	-0.16(-2.36%)
Feb 01, 2006	6.649	6.715	6.603	6.702	1,952,090	+0.04(+0.59%)
Jan 31, 2006	6.655	6.721	6.570	6.662	4,680,560	-0.02(-0.30%)
Jan 30, 2006	6.761	6.768	6.655	6.682	4,289,414	-0.05(-0.78%)
Jan 27, 2006	6.807	6.893	6.609	6.735	5,373,859	-0.08(-1.16%)
Jan 26, 2006	6.741	6.840	6.761	6.814	3,784,260	+0.08(+1.18%)
Jan 25, 2006	6.688	6.735	6.563	6.735	2,528,197	+0.04(+0.59%)
Jan 24, 2006	6.583	6.702	6.583	6.695	7,210,425	+0.11(+1.70%)
Jan 23, 2006	6.490	6.589	6.490	6.583	3,158,578	+0.09(+1.42%)
Jan 20, 2006	6.609	6.642	6.484	6.490	5,030,924	-0.18(-2.67%)
Jan 19, 2006	6.596	6.675	6.563	6.669	2,984,079	+0.07(+1.10%)
Jan 18, 2006	6.537	6.609	6.530	6.596	2,836,868	+0.03(+0.50%)
Jan 17, 2006	6.530	6.609	6.530	6.563	3,512,732	-0.03(-0.50%)
Jan 13, 2006	6.603	6.629	6.504	6.596	3,451,331	+0.03(+0.40%)
Jan 12, 2006	6.596	6.616	6.530	6.570	2,261,368	-0.04(-0.60%)
Jan 11, 2006	6.616	6.649	6.570	6.609	10,086,257	+0.01(+0.20%)
Jan 10, 2006	6.702	6.728	6.523	6.596	8,962,091	-0.15(-2.15%)
Jan 09, 2006	6.807	6.827	6.735	6.741	4,415,855	+0.00(+0.00%)
Jan 06, 2006	6.787	6.833	6.695	6.741	9,176,312	+0.11(+1.59%)
Jan 05, 2006	6.484	6.649	6.484	6.636	5,340,505	+0.13(+2.03%)
Jan 04, 2006	6.418	6.570	6.399	6.504	6,780,316	+0.09(+1.34%)
Jan 03, 2006	6.372	6.425	6.299	6.418	2,828,833	+0.05(+0.83%)
Dec 30, 2005	6.332	6.398	6.253	6.365	3,355,061	-0.03(-0.41%)
Dec 29, 2005	6.286	6.451	6.286	6.392	4,800,633	+0.07(+1.04%)
Dec 28, 2005	6.293	6.345	6.240	6.326	2,869,767	+0.01(+0.10%)
Dec 27, 2005	6.385	6.444	6.293	6.319	3,155,698	-0.09(-1.44%)
Dec 23, 2005	6.431	6.453	6.365	6.411	2,947,087	-0.01(-0.21%)
Dec 22, 2005	6.398	6.484	6.332	6.425	2,865,674	-0.02(-0.31%)
Dec 21, 2005	6.345	6.523	6.339	6.444	4,856,879	+0.14(+2.20%)
Dec 20, 2005	6.405	6.444	6.246	6.306	3,717,705	-0.14(-2.15%)
Dec 19, 2005	6.464	6.504	6.411	6.444	4,061,246	-0.04(-0.61%)
Dec 16, 2005	6.411	6.523	6.398	6.484	7,200,874	+0.08(+1.24%)
Dec 15, 2005	6.240	6.438	6.187	6.405	17,459,204	+0.17(+2.75%)
Dec 14, 2005	6.180	6.246	6.161	6.233	6,031,833	+0.04(+0.64%)
Dec 13, 2005	6.207	6.227	6.147	6.194	4,242,871	-0.07(-1.05%)
Dec 12, 2005	6.233	6.286	6.174	6.260	5,408,273	+0.03(+0.42%)
Dec 09, 2005	6.233	6.273	6.147	6.233	4,321,555	-0.03(-0.42%)
Dec 08, 2005	6.101	6.286	6.062	6.260	12,428,735	+0.23(+3.83%)
Dec 07, 2005	6.022	6.035	5.996	6.029	5,963,003	-0.04(-0.65%)
Dec 06, 2005	6.114	6.114	5.989	6.068	5,606,878	-0.05(-0.86%)
Dec 05, 2005	6.174	6.431	6.035	6.121	10,286,075	-0.04(-0.64%)
Dec 02, 2005	6.161	52.83	6.095	6.161	7,403,420	+0.00(+0.00%)
Dec 01, 2005	6.147	6.405	6.121	6.161	4,954,666	+0.01(+0.21%)
Nov 30, 2005	6.180	6.207	6.101	6.147	8,710,272	+0.01(+0.22%)
Nov 29, 2005	6.425	6.431	6.095	6.134	23,234,518	-0.29(-4.52%)
Nov 28, 2005	6.431	6.477	6.398	6.425	5,799,116	-0.02(-0.31%)
Nov 25, 2005	6.471	6.517	6.418	6.444	3,718,463	+0.01(+0.21%)
Nov 23, 2005	6.484	6.537	6.425	6.431	5,831,560	-0.07(-1.02%)
Nov 22, 2005	6.550	6.556	6.464	6.497	4,932,683	-0.04(-0.61%)
Nov 21, 2005	6.556	6.655	6.530	6.537	23,553,196	+0.04(+0.61%)
Nov 18, 2005	6.523	6.523	6.359	6.497	4,898,419	+0.11(+1.65%)
Nov 17, 2005	6.385	6.418	6.345	6.392	4,046,237	+0.01(+0.21%)
Nov 16, 2005	6.431	6.444	6.314	6.378	5,166,309	-0.05(-0.82%)
Nov 15, 2005	6.451	6.497	6.372	6.431	4,666,309	-0.04(-0.61%)
Nov 14, 2005	6.550	7.190	6.451	6.471	4,113,247	-0.10(-1.51%)
Nov 11, 2005	6.622	6.622	6.490	6.570	4,618,401	-0.05(-0.80%)
Nov 10, 2005	6.636	6.642	6.563	6.622	4,315,188	+0.01(+0.10%)
Nov 09, 2005	6.860	6.866	6.444	6.616	20,913,266	-0.29(-4.20%)
Nov 08, 2005	6.913	7.005	6.827	6.906	8,244,687	+0.01(+0.10%)
Nov 07, 2005	7.031	7.058	6.886	6.899	4,694,356	-0.13(-1.78%)
Nov 04, 2005	7.025	7.031	6.932	7.025	2,501,969	+0.01(+0.19%)
Nov 03, 2005	6.932	7.058	6.919	7.012	5,853,088	+0.09(+1.24%)
Nov 02, 2005	6.860	6.926	6.853	6.926	4,905,545	+0.05(+0.67%)
Nov 01, 2005	6.787	6.913	6.787	6.880	6,273,343	+0.07(+0.97%)
Oct 31, 2005	6.886	6.899	6.721	6.814	5,942,385	-0.01(-0.19%)
Oct 28, 2005	6.715	6.833	6.715	6.827	3,713,308	+0.11(+1.57%)
Oct 27, 2005	6.688	6.774	6.675	6.721	10,819,276	-0.05(-0.78%)
Oct 26, 2005	6.827	6.853	6.768	6.774	5,251,967	-0.08(-1.15%)
Oct 25, 2005	6.893	6.946	6.794	6.853	6,635,531	-0.05(-0.76%)
Oct 24, 2005	6.820	6.906	6.781	6.906	6,507,575	+0.09(+1.26%)
Oct 21, 2005	6.893	6.899	6.768	6.820	14,379,158	+0.01(+0.10%)
Oct 20, 2005	6.913	6.926	6.794	6.814	14,694,804	-0.08(-1.15%)
Oct 19, 2005	6.932	6.939	6.827	6.893	21,329,426	-0.04(-0.57%)
Oct 18, 2005	7.190	7.196	6.630	6.932	30,268,474	-0.33(-4.54%)
Oct 17, 2005	7.295	7.308	7.216	7.262	1,930,714	-0.06(-0.81%)
Oct 14, 2005	7.335	7.348	7.236	7.322	2,865,067	+0.00(+0.00%)
Oct 13, 2005	7.388	7.421	7.315	7.322	2,626,135	-0.09(-1.16%)
Oct 12, 2005	7.341	7.434	7.341	7.407	6,798,964	+0.01(+0.18%)
Oct 11, 2005	7.513	7.533	7.348	7.394	4,131,288	-0.13(-1.75%)
Oct 10, 2005	7.434	7.552	7.388	7.526	3,152,969	+0.10(+1.33%)
Oct 07, 2005	7.460	7.480	7.355	7.427	3,583,836	-0.03(-0.35%)
Oct 06, 2005	7.500	7.519	7.401	7.453	3,532,138	-0.05(-0.62%)
Oct 05, 2005	7.585	7.658	7.460	7.500	6,768,339	-0.10(-1.30%)
Oct 04, 2005	7.750	7.803	7.546	7.599	4,173,587	-0.15(-1.96%)
Oct 03, 2005	7.592	7.796	7.539	7.750	7,151,147	+0.07(+0.95%)
Sep 30, 2005	7.915	8.080	7.473	7.678	19,123,696	+0.28(+3.84%)
Sep 29, 2005	7.341	7.407	7.275	7.394	4,107,486	+0.03(+0.45%)
Sep 28, 2005	7.388	7.407	7.341	7.361	3,831,865	+0.01(+0.09%)
Sep 27, 2005	7.302	7.368	7.256	7.355	3,079,439	+0.06(+0.81%)
Sep 26, 2005	7.275	7.381	7.242	7.295	2,816,705	+0.01(+0.09%)
Sep 23, 2005	7.267	7.388	7.236	7.289	5,788,049	-0.04(-0.54%)
Sep 22, 2005	7.275	7.368	7.256	7.328	4,534,260	+0.05(+0.63%)
Sep 21, 2005	7.328	7.328	7.242	7.282	7,078,527	-0.01(-0.18%)
Sep 20, 2005	7.289	7.434	7.256	7.295	11,818,972	+0.01(+0.09%)
Sep 19, 2005	7.355	7.421	7.262	7.289	6,088,685	-0.15(-1.95%)
Sep 16, 2005	7.453	7.460	7.289	7.434	6,867,187	-0.03(-0.35%)
Sep 15, 2005	7.473	7.493	7.302	7.460	7,306,392	-0.01(-0.18%)
Sep 14, 2005	7.434	7.605	7.434	7.473	6,348,388	+0.05(+0.62%)
Sep 13, 2005	7.500	7.506	7.401	7.427	5,223,313	-0.07(-0.97%)
Sep 12, 2005	7.348	7.552	7.256	7.500	12,077,917	+0.16(+2.25%)
Sep 09, 2005	7.467	7.473	7.308	7.335	14,488,619	-0.18(-2.37%)
Sep 08, 2005	7.684	7.684	7.513	7.513	7,682,529	-0.25(-3.23%)
Sep 07, 2005	7.750	7.783	7.691	7.763	5,214,065	+0.01(+0.17%)
Sep 06, 2005	7.750	7.796	7.711	7.750	3,142,205	+0.03(+0.34%)
Sep 02, 2005	7.763	7.882	7.618	7.724	7,417,672	-0.04(-0.51%)
Sep 01, 2005	8.001	8.047	7.717	7.763	9,066,397	-0.24(-2.97%)
Aug 31, 2005	8.014	8.021	7.862	8.001	2,785,170	-0.03(-0.41%)
Aug 30, 2005	7.994	8.034	7.942	8.034	1,989,234	+0.03(+0.33%)
Aug 29, 2005	7.882	8.008	7.843	8.008	1,475,590	+0.16(+2.02%)
Aug 26, 2005	7.902	7.915	7.816	7.849	3,040,325	-0.09(-1.08%)
Aug 25, 2005	7.942	7.994	7.915	7.935	6,600,359	+0.02(+0.25%)
Aug 24, 2005	8.014	8.047	7.915	7.915	1,219,677	-0.10(-1.23%)
Aug 23, 2005	8.021	8.060	7.935	8.014	1,104,456	+0.00(+0.00%)
Aug 22, 2005	8.311	8.311	7.981	8.014	5,956,939	-0.07(-0.82%)
Aug 19, 2005	8.093	8.106	8.021	8.080	2,084,140	+0.04(+0.49%)
Aug 18, 2005	8.041	8.060	7.948	8.041	1,347,785	+0.02(+0.25%)
Aug 17, 2005	7.942	8.074	7.909	8.021	939,356	+0.07(+0.83%)
Aug 16, 2005	8.041	8.041	7.882	7.955	3,069,433	-0.08(-0.99%)
Aug 15, 2005	7.876	8.047	7.816	8.034	1,824,740	+0.16(+2.01%)
Aug 12, 2005	7.823	7.935	7.803	7.876	1,753,485	+0.03(+0.34%)
Aug 11, 2005	7.882	7.895	7.816	7.849	3,034,564	-0.05(-0.58%)
Aug 10, 2005	7.942	7.968	7.862	7.895	2,030,319	-0.04(-0.50%)
Aug 09, 2005	7.948	8.001	7.895	7.935	1,696,481	-0.01(-0.17%)
Aug 08, 2005	8.008	8.113	7.909	7.948	2,376,286	-0.06(-0.74%)
Aug 05, 2005	8.027	8.027	7.955	8.008	1,407,367	-0.02(-0.25%)
Aug 04, 2005	8.027	8.060	7.988	8.027	954,517	-0.03(-0.41%)
Aug 03, 2005	7.948	8.093	7.928	8.060	2,672,072	+0.08(+0.99%)
Aug 02, 2005	8.113	8.113	7.895	7.981	5,836,260	-0.13(-1.55%)
Aug 01, 2005	8.238	8.245	8.100	8.106	4,421,919	-0.14(-1.68%)
Jul 29, 2005	8.285	8.331	8.212	8.245	6,086,108	-0.04(-0.48%)
Jul 28, 2005	8.331	8.351	8.258	8.285	2,180,562	+0.01(+0.08%)
Jul 27, 2005	8.245	8.344	8.232	8.278	1,912,672	+0.01(+0.16%)
Jul 26, 2005	8.278	8.311	8.219	8.265	2,411,763	-0.01(-0.16%)
Jul 25, 2005	8.311	8.344	8.245	8.278	1,323,073	-0.03(-0.40%)
Jul 22, 2005	8.245	8.337	8.219	8.311	1,414,492	+0.07(+0.80%)
Jul 21, 2005	8.318	8.377	8.146	8.245	3,062,459	-0.11(-1.26%)
Jul 20, 2005	8.344	8.364	8.186	8.351	2,470,889	-0.01(-0.08%)
Jul 19, 2005	8.285	8.397	8.252	8.357	2,971,344	+0.07(+0.88%)
Jul 18, 2005	8.311	8.351	8.199	8.285	6,125,071	-0.03(-0.32%)
Jul 15, 2005	8.351	8.377	8.245	8.311	1,635,838	-0.03(-0.40%)
Jul 14, 2005	8.179	8.377	8.179	8.344	4,849,905	+0.16(+2.02%)
Jul 13, 2005	8.139	8.205	8.087	8.179	1,660,702	+0.03(+0.32%)
Jul 12, 2005	8.093	8.219	8.034	8.153	1,823,376	+0.05(+0.57%)
Jul 11, 2005	8.113	8.113	8.021	8.106	1,355,972	+0.01(+0.16%)
Jul 08, 2005	7.948	8.113	7.889	8.093	2,856,122	+0.15(+1.83%)
Jul 07, 2005	7.968	7.981	7.876	7.948	1,788,961	-0.03(-0.33%)
Jul 06, 2005	8.067	8.067	7.961	7.975	2,821,101	-0.09(-1.14%)
Jul 05, 2005	8.014	8.100	7.968	8.067	2,627,651	-0.01(-0.16%)
Jul 01, 2005	8.008	8.080	7.948	8.080	1,734,838	+0.04(+0.49%)
Jun 30, 2005	8.047	8.080	7.981	8.041	3,043,509	+0.01(+0.16%)
Jun 29, 2005	8.100	8.113	7.988	8.027	4,867,340	-0.07(-0.90%)
Jun 28, 2005	8.436	8.436	7.955	8.100	11,845,049	-0.34(-3.99%)
Jun 27, 2005	8.562	8.575	8.410	8.436	2,414,037	-0.18(-2.07%)
Jun 24, 2005	8.707	8.707	8.548	8.614	1,660,095	-0.09(-1.06%)
Jun 23, 2005	8.641	8.753	8.621	8.707	2,660,701	+0.06(+0.69%)
Jun 22, 2005	8.680	8.740	8.535	8.647	2,636,141	+0.01(+0.08%)
Jun 21, 2005	8.608	8.839	8.588	8.641	5,377,194	+0.07(+0.85%)
Jun 20, 2005	8.245	8.661	8.083	8.568	7,605,058	+0.55(+6.83%)
Jun 17, 2005	8.139	8.139	7.968	8.021	2,413,127	+0.01(+0.16%)
Jun 16, 2005	7.961	8.047	7.902	8.008	4,361,124	+0.02(+0.25%)
Jun 15, 2005	8.100	8.146	7.902	7.988	8,714,821	-0.09(-1.06%)
Jun 14, 2005	8.186	8.192	8.060	8.074	8,307,604	-0.15(-1.84%)
Jun 13, 2005	8.258	8.311	8.172	8.225	2,071,253	-0.10(-1.19%)
Jun 10, 2005	8.179	8.331	8.120	8.324	3,893,569	+0.15(+1.77%)
Jun 09, 2005	8.139	8.186	8.080	8.179	1,941,326	+0.01(+0.16%)
Jun 08, 2005	8.238	8.258	8.139	8.166	2,442,387	-0.07(-0.88%)
Jun 07, 2005	8.133	8.258	8.113	8.238	4,293,963	+0.06(+0.73%)
Jun 06, 2005	8.285	8.324	8.120	8.179	1,518,191	-0.13(-1.59%)
Jun 03, 2005	8.278	8.311	8.199	8.311	3,279,257	+0.01(+0.08%)
Jun 02, 2005	8.212	8.337	8.172	8.304	3,380,986	+0.08(+0.96%)
Jun 01, 2005	8.106	8.258	8.080	8.225	1,408,125	+0.09(+1.05%)
May 31, 2005	8.159	8.179	8.087	8.139	3,913,884	-0.03(-0.32%)
May 27, 2005	8.093	8.225	8.067	8.166	2,126,438	+0.04(+0.49%)
May 26, 2005	8.159	8.245	8.100	8.126	2,039,719	-0.03(-0.32%)
May 25, 2005	8.186	8.219	8.080	8.153	4,065,642	-0.03(-0.32%)
May 24, 2005	8.146	8.187	8.080	8.179	4,639,778	-0.03(-0.40%)
May 23, 2005	8.238	8.278	8.139	8.212	4,449,511	-0.02(-0.24%)
May 20, 2005	8.225	8.278	8.153	8.232	4,707,546	+0.05(+0.56%)
May 19, 2005	8.192	8.205	8.067	8.186	3,542,447	+0.02(+0.24%)
May 18, 2005	8.074	8.199	8.041	8.166	5,472,403	+0.09(+1.14%)
May 17, 2005	8.067	8.106	7.994	8.074	3,557,001	+0.01(+0.08%)
May 16, 2005	8.172	8.179	8.021	8.067	6,282,136	-0.12(-1.45%)
May 13, 2005	8.258	8.258	8.067	8.186	5,517,885	-0.07(-0.88%)
May 12, 2005	8.238	8.403	8.232	8.258	4,166,764	+0.04(+0.48%)
May 11, 2005	8.324	8.331	8.008	8.219	11,092,927	-0.11(-1.27%)
May 10, 2005	8.509	8.509	8.311	8.324	2,705,880	-0.18(-2.17%)
May 09, 2005	8.489	8.535	8.436	8.509	3,247,875	+0.03(+0.31%)
May 06, 2005	8.430	8.529	8.430	8.482	999,847	+0.09(+1.02%)
May 05, 2005	8.469	8.515	8.370	8.397	1,477,106	-0.07(-0.86%)
May 04, 2005	8.357	8.476	8.324	8.469	2,389,173	+0.15(+1.82%)
May 03, 2005	8.377	8.384	8.245	8.318	5,178,286	-0.06(-0.71%)

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.