Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.10	12.43	11.97	12.20	1,534,875	+0.11(+0.91%)
Aug 30, 2006	12.29	12.33	11.90	12.09	882,940	-0.09(-0.74%)
Aug 29, 2006	12.16	12.21	11.98	12.18	815,027	+0.06(+0.50%)
Aug 28, 2006	12.15	12.26	11.70	12.12	1,227,336	+0.13(+1.08%)
Aug 25, 2006	12.05	12.33	11.90	11.99	754,959	-0.11(-0.91%)
Aug 24, 2006	12.67	12.68	11.91	12.10	1,483,969	-0.57(-4.50%)
Aug 23, 2006	12.60	12.89	12.49	12.67	1,039,811	+0.10(+0.80%)
Aug 22, 2006	12.65	12.81	12.52	12.57	913,429	-0.12(-0.95%)
Aug 21, 2006	12.68	13.00	12.34	12.69	1,650,940	+0.02(+0.16%)
Aug 18, 2006	12.74	12.84	12.40	12.67	866,931	-0.13(-1.02%)
Aug 17, 2006	12.56	12.84	12.30	12.80	1,302,224	+0.24(+1.91%)
Aug 16, 2006	11.69	12.85	11.58	12.56	2,501,487	+1.00(+8.65%)
Aug 15, 2006	11.49	11.68	11.19	11.56	1,179,839	+0.26(+2.30%)
Aug 14, 2006	10.74	11.45	10.69	11.30	2,266,194	+0.68(+6.40%)
Aug 11, 2006	10.59	10.72	10.50	10.62	804,817	-0.02(-0.19%)
Aug 10, 2006	10.48	10.71	10.42	10.64	1,072,858	+0.13(+1.24%)
Aug 09, 2006	10.66	11.08	10.47	10.51	1,272,468	+0.01(+0.10%)
Aug 08, 2006	10.55	10.72	10.41	10.50	665,394	-0.06(-0.57%)
Aug 07, 2006	10.57	10.69	10.49	10.56	459,719	-0.05(-0.47%)
Aug 04, 2006	10.92	11.22	10.50	10.61	1,039,718	-0.16(-1.49%)
Aug 03, 2006	10.66	10.90	10.50	10.77	617,854	+0.00(+0.00%)
Aug 02, 2006	10.50	11.13	10.49	10.77	1,672,970	+0.35(+3.36%)
Aug 01, 2006	10.71	10.74	10.34	10.42	1,458,160	-0.26(-2.43%)
Jul 31, 2006	10.65	10.77	10.50	10.68	885,461	+0.02(+0.19%)
Jul 28, 2006	10.75	10.97	10.55	10.66	859,881	-0.08(-0.74%)
Jul 27, 2006	10.94	11.21	10.60	10.74	670,841	-0.19(-1.74%)
Jul 26, 2006	10.41	11.15	10.40	10.93	1,643,417	+0.44(+4.19%)
Jul 25, 2006	10.38	10.63	10.16	10.49	1,301,399	+0.07(+0.67%)
Jul 24, 2006	10.42	10.67	10.18	10.42	990,910	+0.09(+0.87%)
Jul 21, 2006	10.43	11.50	10.02	10.33	2,615,361	-0.16(-1.53%)
Jul 20, 2006	10.61	10.79	10.34	10.49	1,149,354	-0.04(-0.38%)
Jul 19, 2006	10.20	10.70	10.19	10.53	1,150,224	+0.35(+3.44%)
Jul 18, 2006	10.28	10.32	10.08	10.18	1,006,067	+0.00(+0.00%)
Jul 17, 2006	10.15	10.50	10.03	10.18	755,316	-0.02(-0.20%)
Jul 14, 2006	10.04	10.34	9.770	10.20	2,470,724	+0.36(+3.66%)
Jul 13, 2006	9.660	10.19	9.650	9.840	3,011,720	+0.10(+1.03%)
Jul 12, 2006	9.720	9.970	9.660	9.740	1,214,993	-0.06(-0.61%)
Jul 11, 2006	9.260	9.810	9.060	9.800	2,381,886	+0.46(+4.93%)
Jul 10, 2006	9.950	10.18	9.080	9.340	4,660,931	-0.76(-7.52%)
Jul 07, 2006	10.21	10.38	9.990	10.10	1,790,496	-0.12(-1.17%)
Jul 06, 2006	10.47	10.57	10.15	10.22	1,510,881	-0.21(-2.01%)
Jul 05, 2006	10.56	10.66	10.35	10.43	2,173,684	-0.17(-1.60%)
Jul 03, 2006	10.87	11.18	10.57	10.60	2,063,356	-0.22(-2.03%)
Jun 30, 2006	11.05	11.19	10.66	10.82	8,021,001	-0.16(-1.46%)
Jun 29, 2006	10.67	10.98	10.50	10.98	1,851,500	+0.27(+2.52%)
Jun 28, 2006	10.80	10.87	10.34	10.71	2,465,256	-0.14(-1.29%)
Jun 27, 2006	9.950	11.03	9.850	10.85	24,056,174	-2.02(-15.70%)
Jun 26, 2006	13.04	13.41	12.71	12.87	2,312,200	-0.17(-1.30%)
Jun 23, 2006	13.10	13.19	12.90	13.04	346,470	-0.01(-0.08%)
Jun 22, 2006	13.01	13.17	12.91	13.05	667,451	-0.03(-0.23%)
Jun 21, 2006	13.15	13.47	13.06	13.08	1,268,403	-0.08(-0.61%)
Jun 20, 2006	13.24	13.45	13.10	13.16	1,799,199	+0.13(+1.00%)
Jun 19, 2006	13.01	13.12	12.76	13.03	1,402,609	-0.07(-0.53%)
Jun 16, 2006	13.44	13.59	12.99	13.10	1,689,223	-0.36(-2.67%)
Jun 15, 2006	13.00	13.54	12.99	13.46	1,472,863	+0.54(+4.18%)
Jun 14, 2006	12.91	13.10	12.85	12.92	1,054,907	+0.00(+0.00%)
Jun 13, 2006	13.10	13.43	12.77	12.92	2,466,094	-0.19(-1.45%)
Jun 12, 2006	13.81	13.95	12.70	13.11	4,475,679	-0.72(-5.21%)
Jun 09, 2006	14.16	14.90	13.74	13.83	13,442,465	-2.94(-17.53%)
Jun 08, 2006	16.50	16.92	16.25	16.77	2,255,668	+0.25(+1.51%)
Jun 07, 2006	16.76	16.91	16.20	16.52	1,474,389	-0.13(-0.78%)
Jun 06, 2006	16.15	16.98	15.98	16.65	2,168,771	+0.58(+3.61%)
Jun 05, 2006	16.80	16.80	15.99	16.07	1,446,199	-0.79(-4.69%)
Jun 02, 2006	16.88	16.90	16.50	16.86	1,061,680	+0.27(+1.63%)
Jun 01, 2006	16.38	16.78	16.29	16.59	2,208,519	+0.30(+1.84%)
May 31, 2006	15.56	16.71	15.54	16.29	2,071,815	+0.81(+5.23%)
May 30, 2006	15.50	15.61	15.46	15.48	684,331	-0.07(-0.45%)
May 26, 2006	15.62	15.68	15.22	15.55	987,998	-0.12(-0.77%)
May 25, 2006	15.45	15.69	15.36	15.67	1,856,986	+0.35(+2.28%)
May 24, 2006	15.13	15.42	14.95	15.32	1,325,404	+0.32(+2.13%)
May 23, 2006	15.16	15.30	14.96	15.00	597,090	-0.02(-0.13%)
May 22, 2006	15.60	15.67	14.78	15.02	1,940,166	+0.01(+0.07%)
May 19, 2006	14.92	15.22	14.76	15.01	1,174,791	+0.09(+0.60%)
May 18, 2006	14.84	15.22	14.83	14.92	900,934	+0.03(+0.20%)
May 17, 2006	15.00	15.04	14.79	14.89	1,154,390	-0.13(-0.87%)
May 16, 2006	15.17	15.30	14.99	15.02	879,196	-0.08(-0.53%)
May 15, 2006	15.36	15.42	14.98	15.10	2,782,787	-0.33(-2.14%)
May 12, 2006	15.28	15.58	15.00	15.43	2,051,376	+0.06(+0.39%)
May 11, 2006	16.30	16.30	15.13	15.37	2,384,813	-0.99(-6.05%)
May 10, 2006	16.43	16.47	16.19	16.36	1,411,763	+0.17(+1.05%)
May 09, 2006	16.20	16.40	16.18	16.19	996,350	+0.05(+0.31%)
May 08, 2006	16.60	16.75	16.10	16.14	775,778	-0.48(-2.89%)
May 05, 2006	16.05	16.72	15.94	16.62	1,375,610	+0.60(+3.75%)
May 04, 2006	16.10	16.45	15.95	16.02	1,320,385	-0.29(-1.78%)
May 03, 2006	16.72	16.93	16.29	16.31	805,960	-0.36(-2.16%)
May 02, 2006	17.22	17.30	16.65	16.67	1,108,518	-0.49(-2.86%)
May 01, 2006	17.03	17.36	17.01	17.16	712,928	+0.11(+0.65%)
Apr 28, 2006	17.50	17.53	16.97	17.05	817,900	-0.38(-2.18%)
Apr 27, 2006	17.60	17.75	17.16	17.43	618,700	-0.17(-0.97%)
Apr 26, 2006	16.95	17.88	16.76	17.60	966,752	+0.71(+4.20%)
Apr 25, 2006	16.76	17.09	16.74	16.89	628,865	+0.13(+0.78%)
Apr 24, 2006	17.25	17.35	16.68	16.76	1,334,409	-0.53(-3.07%)
Apr 21, 2006	17.46	17.66	17.24	17.29	901,229	-0.16(-0.92%)
Apr 20, 2006	17.65	17.66	17.32	17.45	845,148	-0.13(-0.74%)
Apr 19, 2006	17.99	17.99	16.96	17.58	2,509,543	-0.48(-2.66%)
Apr 18, 2006	17.50	18.26	17.38	18.06	2,404,456	+0.13(+0.73%)
Apr 17, 2006	18.62	18.62	17.85	17.93	1,276,108	-0.87(-4.63%)
Apr 13, 2006	18.80	19.01	18.59	18.80	698,551	-0.07(-0.37%)
Apr 12, 2006	19.00	19.20	18.58	18.87	1,290,987	-0.13(-0.68%)
Apr 11, 2006	18.97	19.40	18.86	19.00	3,213,034	+0.43(+2.32%)
Apr 10, 2006	17.70	18.92	17.62	18.57	2,370,773	+0.81(+4.56%)
Apr 07, 2006	17.70	18.05	17.50	17.76	675,309	+0.06(+0.34%)
Apr 06, 2006	18.00	18.23	17.64	17.70	708,700	-0.39(-2.16%)
Apr 05, 2006	17.92	18.27	17.53	18.09	918,375	+0.09(+0.50%)
Apr 04, 2006	17.76	18.05	17.41	18.00	936,932	+0.60(+3.45%)
Apr 03, 2006	18.70	18.75	17.40	17.40	1,915,156	-1.26(-6.75%)
Mar 31, 2006	18.75	18.81	18.55	18.66	770,197	-0.09(-0.48%)
Mar 30, 2006	17.83	19.00	17.76	18.75	2,170,246	+1.04(+5.87%)
Mar 29, 2006	18.01	18.10	17.48	17.71	1,235,575	-0.34(-1.88%)
Mar 28, 2006	18.06	18.15	17.75	18.05	1,738,731	+0.05(+0.28%)
Mar 27, 2006	16.87	18.68	16.75	18.00	5,245,554	+1.24(+7.40%)
Mar 24, 2006	16.05	16.76	16.05	16.76	953,825	+0.66(+4.10%)
Mar 23, 2006	16.28	16.33	16.04	16.10	810,900	-0.15(-0.92%)
Mar 22, 2006	16.46	16.46	15.94	16.25	1,288,400	-0.13(-0.79%)
Mar 21, 2006	15.98	16.57	15.69	16.38	1,421,266	+0.49(+3.08%)
Mar 20, 2006	15.80	15.94	15.41	15.89	1,069,612	+0.09(+0.57%)
Mar 17, 2006	16.28	16.34	15.74	15.80	1,006,842	-0.44(-2.71%)
Mar 16, 2006	16.78	16.84	16.19	16.24	879,231	-0.45(-2.70%)
Mar 15, 2006	16.54	16.99	16.27	16.69	1,304,593	+0.42(+2.58%)
Mar 14, 2006	16.26	16.76	16.10	16.27	1,337,027	+0.04(+0.25%)
Mar 13, 2006	16.16	16.32	15.90	16.23	1,212,238	+0.07(+0.43%)
Mar 10, 2006	16.01	16.17	15.68	16.16	1,264,303	+0.06(+0.37%)
Mar 09, 2006	16.50	16.57	16.00	16.10	1,479,048	-0.41(-2.48%)
Mar 08, 2006	15.20	16.80	15.10	16.51	8,395,267	+1.66(+11.18%)
Mar 07, 2006	15.16	15.18	14.66	14.85	1,920,291	-0.21(-1.39%)
Mar 06, 2006	15.50	15.60	14.99	15.06	583,121	-0.33(-2.14%)
Mar 03, 2006	15.56	15.63	15.15	15.39	1,716,578	-0.20(-1.28%)
Mar 02, 2006	15.50	15.88	15.40	15.59	1,036,411	+0.00(+0.00%)
Mar 01, 2006	15.52	15.70	15.27	15.59	1,542,447	+0.01(+0.06%)
Feb 28, 2006	15.89	16.06	15.41	15.58	1,022,139	-0.31(-1.95%)
Feb 27, 2006	15.97	16.20	15.75	15.89	1,055,462	+0.03(+0.19%)
Feb 24, 2006	15.69	15.96	15.46	15.86	531,699	+0.11(+0.70%)
Feb 23, 2006	15.78	15.86	15.36	15.75	605,251	+0.04(+0.25%)
Feb 22, 2006	15.66	15.89	15.44	15.71	585,518	+0.15(+0.96%)
Feb 21, 2006	15.98	15.99	15.38	15.56	1,378,038	-0.32(-2.02%)
Feb 17, 2006	15.75	15.92	15.32	15.88	1,975,935	+0.18(+1.15%)
Feb 16, 2006	15.23	15.75	15.05	15.70	1,717,400	+0.47(+3.09%)
Feb 15, 2006	15.13	15.39	14.94	15.23	1,244,531	+0.15(+0.99%)
Feb 14, 2006	15.13	15.18	14.72	15.08	1,177,008	+0.02(+0.13%)
Feb 13, 2006	14.77	15.21	14.70	15.06	2,010,242	+0.11(+0.74%)
Feb 10, 2006	14.70	15.02	14.05	14.95	4,394,411	+0.18(+1.22%)
Feb 09, 2006	15.05	15.16	14.67	14.77	1,899,422	-0.31(-2.06%)
Feb 08, 2006	15.55	15.71	14.75	15.08	1,722,476	-0.43(-2.77%)
Feb 07, 2006	15.90	16.07	15.35	15.51	2,243,960	-0.72(-4.44%)
Feb 06, 2006	16.78	17.34	15.91	16.23	3,557,088	+0.64(+4.11%)
Feb 03, 2006	16.30	16.39	15.42	15.59	2,082,534	-0.70(-4.30%)
Feb 02, 2006	15.28	16.99	15.23	16.29	4,462,604	+1.14(+7.52%)
Feb 01, 2006	15.79	16.03	15.10	15.15	3,612,097	-0.71(-4.48%)
Jan 31, 2006	16.00	16.25	15.80	15.86	3,641,135	-0.33(-2.04%)
Jan 30, 2006	14.71	16.20	14.66	16.19	9,308,834	+1.50(+10.21%)
Jan 27, 2006	16.20	16.25	13.64	14.69	21,701,156	-2.34(-13.74%)
Jan 26, 2006	17.40	17.58	16.94	17.03	7,358,658	-0.73(-4.11%)
Jan 25, 2006	18.00	18.08	17.71	17.76	2,234,328	-0.24(-1.33%)
Jan 24, 2006	18.31	18.50	17.97	18.00	1,221,187	-0.32(-1.75%)
Jan 23, 2006	18.63	18.70	18.24	18.32	737,562	-0.22(-1.19%)
Jan 20, 2006	19.00	19.05	18.48	18.54	1,703,841	-0.46(-2.42%)
Jan 19, 2006	18.38	19.08	18.30	19.00	1,799,427	+0.58(+3.15%)
Jan 18, 2006	17.98	18.68	17.90	18.42	2,184,111	+0.23(+1.26%)
Jan 17, 2006	18.34	18.60	18.09	18.19	1,162,936	-0.22(-1.20%)
Jan 13, 2006	18.99	19.04	18.24	18.41	1,947,368	-0.49(-2.59%)
Jan 12, 2006	19.11	19.35	18.78	18.90	2,016,100	-0.32(-1.66%)
Jan 11, 2006	18.64	19.35	18.44	19.22	3,573,596	+0.47(+2.51%)
Jan 10, 2006	18.73	19.30	18.72	18.75	2,485,653	-0.13(-0.69%)
Jan 09, 2006	18.72	18.96	18.47	18.88	2,536,784	+0.16(+0.85%)
Jan 06, 2006	17.67	19.38	17.50	18.72	13,755,825	+0.25(+1.35%)
Jan 05, 2006	17.97	18.56	17.87	18.47	2,988,349	+0.66(+3.71%)
Jan 04, 2006	18.15	18.18	17.60	17.81	1,474,293	-0.24(-1.33%)
Jan 03, 2006	17.70	18.19	17.70	18.05	1,875,982	+0.35(+1.98%)
Dec 30, 2005	17.59	17.78	17.55	17.70	889,330	-0.01(-0.06%)
Dec 29, 2005	17.50	17.78	17.39	17.71	875,664	+0.25(+1.43%)
Dec 28, 2005	17.25	17.59	17.10	17.46	802,000	+0.11(+0.63%)
Dec 27, 2005	17.68	17.94	17.35	17.35	469,500	-0.29(-1.64%)
Dec 23, 2005	17.84	18.05	17.64	17.64	737,465	-0.13(-0.73%)
Dec 22, 2005	17.59	17.79	17.53	17.77	726,128	+0.18(+1.02%)
Dec 21, 2005	17.40	17.78	17.11	17.59	1,369,438	+0.16(+0.92%)
Dec 20, 2005	17.30	17.59	17.30	17.43	944,873	+0.11(+0.64%)
Dec 19, 2005	17.52	17.82	17.28	17.32	1,262,824	-0.20(-1.14%)
Dec 16, 2005	18.19	18.19	17.50	17.52	1,909,704	-0.49(-2.72%)
Dec 15, 2005	17.90	18.48	17.83	18.01	2,502,910	-0.28(-1.53%)
Dec 14, 2005	18.62	18.73	18.25	18.29	1,734,126	-0.51(-2.71%)
Dec 13, 2005	18.91	19.15	18.75	18.80	803,397	-0.20(-1.05%)
Dec 12, 2005	19.25	19.25	19.00	19.00	845,527	-0.19(-0.99%)
Dec 09, 2005	19.23	19.23	18.76	19.19	482,509	+0.23(+1.21%)
Dec 08, 2005	19.25	19.75	18.90	18.96	1,144,566	-0.23(-1.20%)
Dec 07, 2005	19.64	19.78	19.16	19.19	850,161	-0.37(-1.89%)
Dec 06, 2005	19.05	19.80	18.90	19.56	1,830,484	+0.84(+4.49%)
Dec 05, 2005	18.68	18.90	18.46	18.72	1,078,349	+0.09(+0.48%)
Dec 02, 2005	18.69	18.90	18.37	18.63	1,248,680	+0.02(+0.11%)
Dec 01, 2005	18.35	18.67	18.24	18.61	1,454,007	+0.36(+1.97%)
Nov 30, 2005	18.11	18.44	18.01	18.25	920,153	-0.02(-0.11%)
Nov 29, 2005	18.85	18.85	18.00	18.27	1,330,316	-0.40(-2.14%)
Nov 28, 2005	19.45	19.47	18.63	18.67	1,425,216	-0.64(-3.31%)
Nov 25, 2005	19.21	19.40	19.01	19.31	259,855	+0.17(+0.89%)
Nov 23, 2005	19.17	19.20	18.97	19.14	869,395	+0.06(+0.31%)
Nov 22, 2005	18.97	19.39	18.86	19.08	2,516,267	+0.39(+2.09%)
Nov 21, 2005	18.09	18.77	17.97	18.69	1,166,501	+0.66(+3.66%)
Nov 18, 2005	18.56	18.58	18.00	18.03	1,179,928	-0.36(-1.96%)
Nov 17, 2005	18.13	18.52	18.07	18.39	699,429	+0.22(+1.21%)
Nov 16, 2005	18.05	18.23	17.93	18.17	1,367,810	+0.19(+1.06%)
Nov 15, 2005	18.46	18.48	17.89	17.98	933,266	-0.45(-2.44%)
Nov 14, 2005	18.19	18.58	18.01	18.43	1,178,554	+0.30(+1.65%)
Nov 11, 2005	18.16	18.31	18.01	18.13	577,681	-0.08(-0.44%)
Nov 10, 2005	18.40	18.65	18.10	18.21	1,099,776	-0.28(-1.51%)
Nov 09, 2005	18.46	18.73	18.35	18.49	796,722	+0.01(+0.05%)
Nov 08, 2005	18.20	18.57	18.05	18.48	2,455,244	+0.28(+1.54%)
Nov 07, 2005	18.30	18.37	18.07	18.20	1,628,391	-0.01(-0.05%)
Nov 04, 2005	18.26	18.59	17.91	18.21	2,365,172	-0.07(-0.38%)
Nov 03, 2005	18.28	18.70	18.10	18.28	2,047,424	+0.00(+0.00%)
Nov 02, 2005	17.61	18.45	17.52	18.28	2,877,429	+0.75(+4.28%)
Nov 01, 2005	18.78	18.84	16.92	17.53	10,774,479	-3.12(-15.11%)
Oct 31, 2005	20.00	20.91	19.90	20.65	3,187,894	+0.68(+3.41%)
Oct 28, 2005	19.75	20.20	19.02	19.97	2,694,598	+0.21(+1.06%)
Oct 27, 2005	20.01	20.16	19.48	19.76	1,244,459	-0.32(-1.59%)
Oct 26, 2005	20.67	20.72	20.02	20.08	1,241,135	-0.64(-3.09%)
Oct 25, 2005	21.03	21.22	20.53	20.72	1,462,090	-0.44(-2.08%)
Oct 24, 2005	20.24	21.52	19.99	21.16	3,478,365	+1.12(+5.59%)
Oct 21, 2005	19.37	20.10	19.25	20.04	2,597,428	+0.74(+3.83%)
Oct 20, 2005	18.63	19.52	18.61	19.30	4,083,906	+1.31(+7.28%)
Oct 19, 2005	18.01	18.34	17.64	17.99	2,621,547	-0.01(-0.06%)
Oct 18, 2005	18.25	18.30	17.97	18.00	2,141,318	-0.31(-1.69%)
Oct 17, 2005	18.86	18.88	18.29	18.31	1,277,708	-0.39(-2.09%)
Oct 14, 2005	19.00	19.15	18.20	18.70	3,529,373	-0.39(-2.04%)
Oct 13, 2005	19.35	19.35	18.83	19.09	1,829,810	-0.14(-0.73%)
Oct 12, 2005	19.65	19.85	19.23	19.23	1,224,263	-0.46(-2.34%)
Oct 11, 2005	19.91	20.16	19.65	19.69	996,549	-0.20(-1.01%)
Oct 10, 2005	20.15	20.19	19.83	19.89	729,894	-0.31(-1.53%)
Oct 07, 2005	20.20	20.53	19.91	20.20	1,397,672	-0.12(-0.59%)
Oct 06, 2005	20.61	20.72	20.20	20.32	1,606,602	-0.07(-0.34%)
Oct 05, 2005	21.44	21.44	20.00	20.39	3,389,990	-0.92(-4.32%)
Oct 04, 2005	21.78	21.83	21.31	21.31	747,117	-0.52(-2.38%)
Oct 03, 2005	22.16	22.16	21.41	21.83	1,208,530	-0.26(-1.18%)
Sep 30, 2005	22.05	22.28	21.73	22.09	1,017,064	+0.11(+0.50%)
Sep 29, 2005	21.66	22.04	21.50	21.98	855,442	+0.43(+2.00%)
Sep 28, 2005	22.02	22.02	21.37	21.55	1,122,646	-0.31(-1.42%)
Sep 27, 2005	21.90	22.09	21.76	21.86	947,197	-0.09(-0.41%)
Sep 26, 2005	22.35	22.35	21.80	21.95	1,166,971	-0.30(-1.35%)
Sep 23, 2005	22.25	22.35	21.96	22.25	1,412,664	+0.23(+1.04%)
Sep 22, 2005	22.02	22.35	21.82	22.02	796,987	-0.03(-0.14%)
Sep 21, 2005	22.62	22.72	21.93	22.05	1,734,789	-0.64(-2.82%)
Sep 20, 2005	22.83	23.10	22.69	22.69	791,328	-0.08(-0.35%)
Sep 19, 2005	22.64	22.90	22.60	22.77	1,127,554	+0.07(+0.31%)
Sep 16, 2005	23.07	23.10	22.62	22.70	1,100,395	-0.31(-1.35%)
Sep 15, 2005	23.13	23.15	22.79	23.01	1,066,237	-0.05(-0.22%)
Sep 14, 2005	22.82	23.10	22.57	23.06	1,573,100	+0.24(+1.05%)
Sep 13, 2005	22.30	23.30	21.99	22.82	3,361,648	+0.46(+2.06%)
Sep 12, 2005	21.85	22.44	21.83	22.36	1,375,261	+0.50(+2.29%)
Sep 09, 2005	22.74	22.74	21.72	21.86	3,772,411	-0.81(-3.57%)
Sep 08, 2005	22.95	23.10	22.25	22.67	7,215,247	-1.49(-6.17%)
Sep 07, 2005	24.30	24.46	24.01	24.16	2,997,988	-0.14(-0.58%)
Sep 06, 2005	23.66	24.50	23.66	24.30	1,213,046	+0.69(+2.92%)
Sep 02, 2005	23.67	23.80	23.36	23.61	470,958	+0.03(+0.13%)

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.