Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	7.042	7.100	6.972	7.077	1,802,003	+0.03(+0.36%)
Mar 30, 2006	7.176	7.180	6.991	7.052	1,025,154	-0.14(-1.95%)
Mar 29, 2006	7.044	7.193	7.042	7.193	1,596,114	+0.16(+2.24%)
Mar 28, 2006	6.964	7.107	6.956	7.035	1,078,056	+0.05(+0.75%)
Mar 27, 2006	7.100	7.130	6.974	6.983	1,405,953	-0.14(-1.94%)
Mar 24, 2006	7.130	7.151	7.088	7.121	815,453	-0.01(-0.21%)
Mar 23, 2006	7.092	7.170	7.077	7.136	810,210	-0.01(-0.09%)
Mar 22, 2006	7.090	7.159	7.044	7.142	1,106,652	+0.03(+0.47%)
Mar 21, 2006	7.182	7.233	7.014	7.109	2,047,926	-0.10(-1.40%)
Mar 20, 2006	7.254	7.264	7.147	7.209	1,678,565	-0.09(-1.18%)
Mar 17, 2006	7.230	7.310	7.140	7.296	3,234,646	+0.05(+0.64%)
Mar 16, 2006	7.233	7.304	7.193	7.249	3,318,050	+0.03(+0.38%)
Mar 15, 2006	7.071	7.222	7.031	7.222	2,606,494	+0.17(+2.35%)
Mar 14, 2006	6.974	7.065	6.930	7.056	1,229,613	+0.06(+0.81%)
Mar 13, 2006	7.027	7.096	6.930	7.000	1,542,736	-0.02(-0.27%)
Mar 10, 2006	6.903	7.042	6.884	7.019	1,651,876	+0.12(+1.67%)
Mar 09, 2006	6.819	6.924	6.777	6.903	1,572,761	+0.09(+1.39%)
Mar 08, 2006	6.758	6.813	6.691	6.809	1,522,242	+0.03(+0.37%)
Mar 07, 2006	6.861	6.903	6.779	6.784	1,114,277	-0.12(-1.76%)
Mar 06, 2006	6.626	6.985	6.626	6.905	1,596,591	+0.08(+1.17%)
Mar 03, 2006	6.842	6.876	6.790	6.826	2,622,699	-0.05(-0.73%)
Mar 02, 2006	6.853	6.884	6.802	6.876	1,747,671	+0.02(+0.34%)
Mar 01, 2006	6.786	6.853	6.752	6.853	1,785,322	+0.07(+0.96%)
Feb 28, 2006	6.838	6.853	6.693	6.788	2,258,580	-0.05(-0.74%)
Feb 27, 2006	6.840	6.893	6.796	6.838	1,438,361	+0.02(+0.28%)
Feb 24, 2006	6.914	6.930	6.807	6.819	1,995,024	-0.11(-1.57%)
Feb 23, 2006	6.926	6.949	6.844	6.928	1,211,979	-0.01(-0.21%)
Feb 22, 2006	6.903	6.962	6.805	6.943	1,265,834	+0.08(+1.10%)
Feb 21, 2006	6.731	6.872	6.718	6.867	1,551,314	+0.12(+1.71%)
Feb 17, 2006	6.756	6.760	6.684	6.752	1,588,012	+0.02(+0.34%)
Feb 16, 2006	6.662	6.742	6.622	6.729	1,364,489	+0.09(+1.42%)
Feb 15, 2006	6.624	6.637	6.542	6.635	1,484,591	+0.02(+0.35%)
Feb 14, 2006	6.559	6.624	6.525	6.611	1,626,616	+0.06(+0.96%)
Feb 13, 2006	6.754	6.754	6.516	6.549	1,516,999	-0.02(-0.26%)
Feb 10, 2006	6.370	6.595	6.370	6.565	10,267,749	+0.17(+2.62%)
Feb 09, 2006	6.366	6.471	6.345	6.397	1,009,426	+0.04(+0.56%)
Feb 08, 2006	6.381	6.387	6.295	6.362	649,598	-0.02(-0.30%)
Feb 07, 2006	6.465	6.521	6.370	6.381	1,088,065	-0.09(-1.36%)
Feb 06, 2006	6.389	6.484	6.385	6.469	1,193,868	+0.06(+0.98%)
Feb 03, 2006	6.442	6.484	6.372	6.406	1,458,855	-0.15(-2.27%)
Feb 02, 2006	6.588	6.620	6.519	6.555	1,838,701	-0.05(-0.83%)
Feb 01, 2006	6.591	6.628	6.563	6.609	1,467,910	-0.01(-0.13%)
Jan 31, 2006	6.544	6.628	6.544	6.618	1,706,207	+0.02(+0.32%)
Jan 30, 2006	6.609	6.630	6.525	6.597	2,568,367	+0.00(+0.03%)
Jan 27, 2006	6.473	6.609	6.513	6.595	1,221,511	+0.12(+1.88%)
Jan 26, 2006	6.450	6.496	6.425	6.473	1,426,923	+0.02(+0.36%)
Jan 25, 2006	6.484	6.525	6.410	6.450	1,568,472	-0.03(-0.45%)
Jan 24, 2006	6.347	6.488	6.347	6.479	1,301,102	+0.11(+1.75%)
Jan 23, 2006	6.345	6.393	6.335	6.368	1,041,835	+0.04(+0.70%)
Jan 20, 2006	6.481	6.481	6.311	6.324	1,127,145	-0.12(-1.89%)
Jan 19, 2006	6.347	6.446	6.311	6.446	818,312	+0.13(+2.03%)
Jan 18, 2006	6.337	6.387	6.282	6.318	1,503,655	-0.04(-0.66%)
Jan 17, 2006	6.374	6.374	6.320	6.360	1,201,017	-0.03(-0.43%)
Jan 13, 2006	6.423	6.435	6.370	6.387	1,602,310	-0.05(-0.78%)
Jan 12, 2006	6.484	6.484	6.400	6.437	1,075,673	-0.03(-0.39%)
Jan 11, 2006	6.456	6.479	6.410	6.463	1,563,229	+0.00(+0.00%)
Jan 10, 2006	6.389	6.498	6.379	6.463	1,250,583	+0.03(+0.49%)
Jan 09, 2006	6.337	6.442	6.337	6.431	1,523,672	+0.08(+1.26%)
Jan 06, 2006	6.337	6.366	6.274	6.351	2,122,274	+0.05(+0.73%)
Jan 05, 2006	6.217	6.332	6.202	6.305	2,031,721	+0.08(+1.21%)
Jan 04, 2006	6.123	6.244	6.100	6.230	2,034,581	+0.10(+1.68%)
Jan 03, 2006	6.001	6.133	5.892	6.127	1,592,301	+0.16(+2.64%)
Dec 30, 2005	5.944	5.990	5.930	5.969	1,071,860	-0.03(-0.45%)
Dec 29, 2005	6.070	6.091	5.993	5.997	586,687	-0.08(-1.24%)
Dec 28, 2005	6.104	6.123	6.039	6.072	642,449	-0.01(-0.10%)
Dec 27, 2005	6.156	6.167	6.072	6.079	1,713,833	-0.07(-1.06%)
Dec 23, 2005	6.148	6.186	6.139	6.144	1,163,366	+0.02(+0.27%)
Dec 22, 2005	6.242	6.242	6.028	6.127	3,012,553	+0.06(+1.00%)
Dec 21, 2005	6.013	6.104	5.980	6.066	1,205,783	+0.05(+0.77%)
Dec 20, 2005	6.022	6.068	5.946	6.020	1,063,758	+0.01(+0.21%)
Dec 19, 2005	6.116	6.116	6.001	6.007	1,038,022	-0.08(-1.34%)
Dec 16, 2005	6.104	6.133	6.070	6.089	2,603,158	-0.01(-0.21%)
Dec 15, 2005	6.207	6.211	6.079	6.102	2,096,538	-0.09(-1.49%)
Dec 14, 2005	6.144	6.223	6.095	6.194	1,816,777	+0.04(+0.65%)
Dec 13, 2005	6.127	6.160	6.076	6.154	1,113,801	+0.05(+0.83%)
Dec 12, 2005	6.179	6.225	6.081	6.104	1,223,894	-0.08(-1.22%)
Dec 09, 2005	6.177	6.223	6.146	6.179	693,444	-0.01(-0.10%)
Dec 08, 2005	6.129	6.263	6.127	6.186	1,159,077	+0.03(+0.44%)
Dec 07, 2005	6.242	6.255	6.089	6.158	2,416,333	+0.14(+2.30%)
Dec 06, 2005	6.114	6.127	6.003	6.020	1,071,860	-0.08(-1.31%)
Dec 05, 2005	6.125	6.125	6.020	6.100	1,335,894	-0.06(-0.99%)
Dec 02, 2005	6.165	6.173	6.089	6.160	1,266,787	-0.04(-0.58%)
Dec 01, 2005	6.049	6.196	6.060	6.196	1,823,450	+0.15(+2.43%)
Nov 30, 2005	6.058	6.091	6.016	6.049	1,680,948	+0.01(+0.21%)
Nov 29, 2005	6.032	6.074	6.020	6.037	1,456,472	+0.02(+0.31%)
Nov 28, 2005	6.135	6.137	6.018	6.018	1,028,967	-0.13(-2.12%)
Nov 25, 2005	6.074	6.162	6.037	6.148	568,577	+0.07(+1.21%)
Nov 23, 2005	6.039	6.095	6.034	6.074	1,099,979	-0.04(-0.62%)
Nov 22, 2005	6.041	6.141	6.009	6.112	2,736,128	+0.06(+1.04%)
Nov 21, 2005	6.068	6.074	5.982	6.049	1,700,965	-0.02(-0.31%)
Nov 18, 2005	6.131	6.131	6.037	6.068	1,517,476	-0.01(-0.10%)
Nov 17, 2005	5.932	6.087	5.898	6.074	1,551,314	+0.17(+2.92%)
Nov 16, 2005	5.982	5.986	5.881	5.902	738,721	-0.06(-1.06%)
Nov 15, 2005	5.997	6.055	5.932	5.965	1,669,986	-0.03(-0.56%)
Nov 14, 2005	6.064	6.083	5.974	5.999	620,049	-0.05(-0.90%)
Nov 11, 2005	6.024	6.087	6.007	6.053	1,527,961	+0.03(+0.49%)
Nov 10, 2005	5.883	6.032	5.812	6.024	1,385,936	+0.13(+2.17%)
Nov 09, 2005	5.764	5.967	5.762	5.896	2,035,534	+0.13(+2.29%)
Nov 08, 2005	5.770	5.808	5.726	5.764	1,028,014	-0.04(-0.65%)
Nov 07, 2005	5.787	5.854	5.768	5.802	1,323,979	+0.01(+0.25%)
Nov 04, 2005	5.802	5.812	5.699	5.787	2,381,542	-0.03(-0.51%)
Nov 03, 2005	5.873	5.951	5.762	5.816	1,814,871	-0.03(-0.43%)
Nov 02, 2005	5.779	5.841	5.688	5.841	1,698,582	+0.05(+0.80%)
Nov 01, 2005	5.854	5.867	5.724	5.795	1,198,634	-0.12(-2.09%)
Oct 31, 2005	5.896	5.961	5.877	5.919	1,263,928	+0.04(+0.61%)
Oct 28, 2005	5.808	5.906	5.808	5.883	2,426,818	+0.10(+1.78%)
Oct 27, 2005	5.806	5.839	5.772	5.781	1,293,000	-0.05(-0.83%)
Oct 26, 2005	5.875	5.904	5.789	5.829	1,748,148	-0.09(-1.45%)
Oct 25, 2005	5.921	5.978	5.875	5.915	1,562,276	-0.01(-0.11%)
Oct 24, 2005	5.823	5.930	5.823	5.921	1,533,204	+0.13(+2.25%)
Oct 21, 2005	5.724	5.841	5.711	5.791	1,441,698	+0.08(+1.47%)
Oct 20, 2005	5.820	5.837	5.671	5.707	1,460,761	-0.12(-2.09%)
Oct 19, 2005	5.684	5.831	5.606	5.829	2,191,381	+0.12(+2.09%)
Oct 18, 2005	5.779	5.791	5.705	5.709	1,407,859	-0.07(-1.13%)
Oct 17, 2005	5.770	5.802	5.695	5.774	1,043,265	+0.02(+0.36%)
Oct 14, 2005	5.812	5.854	5.636	5.753	5,800,153	+0.00(+0.07%)
Oct 13, 2005	5.665	5.779	5.646	5.749	1,636,148	+0.05(+0.92%)
Oct 12, 2005	5.770	5.783	5.632	5.697	1,912,096	-0.05(-0.88%)
Oct 11, 2005	5.818	5.869	5.734	5.747	1,800,097	-0.06(-1.05%)
Oct 10, 2005	6.060	6.060	5.774	5.808	1,422,634	-0.05(-0.90%)
Oct 07, 2005	6.030	6.039	5.833	5.860	1,476,489	-0.16(-2.62%)
Oct 06, 2005	5.963	6.076	5.917	6.018	2,455,890	+0.06(+0.99%)
Oct 05, 2005	6.076	6.079	5.959	5.959	1,599,927	-0.10(-1.73%)
Oct 04, 2005	6.240	6.253	6.064	6.064	1,306,345	-0.18(-2.82%)
Oct 03, 2005	6.215	6.276	6.131	6.240	1,968,334	+0.05(+0.78%)
Sep 30, 2005	6.123	6.221	6.123	6.192	2,433,491	+0.08(+1.27%)
Sep 29, 2005	6.118	6.150	6.058	6.114	2,851,464	+0.00(+0.07%)
Sep 28, 2005	6.192	6.213	6.074	6.110	1,385,936	-0.08(-1.32%)
Sep 27, 2005	6.186	6.217	6.127	6.192	1,370,208	+0.00(+0.00%)
Sep 26, 2005	6.194	6.236	6.167	6.192	867,401	+0.03(+0.44%)
Sep 23, 2005	6.165	6.207	6.108	6.165	690,585	-0.02(-0.31%)
Sep 22, 2005	6.125	6.213	5.988	6.183	893,137	+0.05(+0.82%)
Sep 21, 2005	6.253	6.259	6.127	6.133	963,673	-0.13(-2.11%)
Sep 20, 2005	6.326	6.383	6.263	6.265	842,618	-0.05(-0.73%)
Sep 19, 2005	6.362	6.376	6.307	6.311	754,925	-0.06(-0.95%)
Sep 16, 2005	6.385	6.395	6.349	6.372	2,979,191	+0.00(+0.00%)
Sep 15, 2005	6.368	6.418	6.341	6.372	806,874	+0.01(+0.23%)
Sep 14, 2005	6.393	6.425	6.343	6.358	769,223	-0.01(-0.23%)
Sep 13, 2005	6.408	6.423	6.368	6.372	1,486,974	-0.06(-0.88%)
Sep 12, 2005	6.471	6.488	6.423	6.429	2,114,649	-0.05(-0.75%)
Sep 09, 2005	6.488	6.513	6.463	6.477	1,417,868	-0.00(-0.03%)
Sep 08, 2005	6.450	6.553	6.450	6.479	869,784	-0.01(-0.23%)
Sep 07, 2005	6.549	6.557	6.463	6.494	1,576,574	-0.07(-1.09%)
Sep 06, 2005	6.410	6.570	6.410	6.565	1,699,059	+0.16(+2.42%)
Sep 02, 2005	6.498	6.523	6.389	6.410	1,131,435	-0.06(-0.94%)
Sep 01, 2005	6.477	6.651	6.414	6.471	1,293,477	-0.01(-0.13%)
Aug 31, 2005	6.347	6.479	6.311	6.479	1,740,046	+0.14(+2.25%)
Aug 30, 2005	6.364	6.379	6.290	6.337	1,667,127	+0.00(+0.00%)
Aug 29, 2005	6.295	6.383	6.286	6.337	2,472,095	+0.02(+0.37%)
Aug 26, 2005	6.393	6.400	6.314	6.314	1,091,877	-0.08(-1.25%)
Aug 25, 2005	6.389	6.442	6.345	6.393	1,649,493	+0.03(+0.46%)
Aug 24, 2005	6.295	6.439	6.282	6.364	3,351,411	+0.06(+0.97%)
Aug 23, 2005	6.303	6.364	6.282	6.303	892,184	+0.02(+0.30%)
Aug 22, 2005	6.248	6.299	6.215	6.284	797,819	+0.06(+0.94%)
Aug 19, 2005	6.221	6.299	6.194	6.225	776,372	-0.01(-0.10%)
Aug 18, 2005	6.225	6.295	6.186	6.232	1,283,945	-0.02(-0.27%)
Aug 17, 2005	6.305	6.376	6.234	6.248	1,249,630	-0.08(-1.23%)
Aug 16, 2005	6.326	6.406	6.314	6.326	1,308,728	-0.03(-0.50%)
Aug 15, 2005	6.269	6.393	6.221	6.358	1,723,841	+0.07(+1.07%)
Aug 12, 2005	6.190	6.305	6.114	6.290	3,895,682	+0.08(+1.35%)
Aug 11, 2005	6.064	6.265	6.064	6.207	1,721,458	+0.13(+2.21%)
Aug 10, 2005	6.118	6.221	5.978	6.072	1,713,833	+0.01(+0.14%)
Aug 09, 2005	6.066	6.211	5.965	6.064	1,601,833	+0.02(+0.28%)
Aug 08, 2005	6.190	6.244	6.026	6.047	1,925,917	-0.16(-2.50%)
Aug 05, 2005	6.412	6.412	6.110	6.202	1,927,347	-0.22(-3.43%)
Aug 04, 2005	6.557	6.557	6.412	6.423	1,649,969	-0.23(-3.44%)
Aug 03, 2005	6.651	6.683	6.611	6.651	1,062,328	-0.01(-0.16%)
Aug 02, 2005	6.607	6.666	6.578	6.662	857,869	+0.05(+0.83%)
Aug 01, 2005	6.647	6.668	6.584	6.607	863,112	-0.03(-0.51%)
Jul 29, 2005	6.641	6.685	6.611	6.641	1,230,090	-0.01(-0.16%)
Jul 28, 2005	6.559	6.677	6.549	6.651	1,396,898	+0.10(+1.60%)
Jul 27, 2005	6.605	6.605	6.511	6.546	766,840	-0.02(-0.26%)
Jul 26, 2005	6.519	6.580	6.509	6.563	1,018,005	+0.05(+0.74%)
Jul 25, 2005	6.532	6.578	6.467	6.515	833,563	-0.02(-0.29%)
Jul 22, 2005	6.410	6.536	6.410	6.534	971,775	+0.12(+1.93%)
Jul 21, 2005	6.500	6.532	6.368	6.410	1,376,404	-0.10(-1.61%)
Jul 20, 2005	6.418	6.534	6.389	6.515	1,757,680	+0.07(+1.14%)
Jul 19, 2005	6.379	6.473	6.358	6.442	1,021,818	+0.09(+1.39%)
Jul 18, 2005	6.305	6.391	6.286	6.353	1,089,018	+0.05(+0.73%)
Jul 15, 2005	6.219	6.320	6.219	6.307	1,562,753	-0.02(-0.27%)
Jul 14, 2005	6.465	6.502	6.309	6.324	1,225,324	-0.16(-2.40%)
Jul 13, 2005	6.563	6.578	6.456	6.479	1,088,065	-0.09(-1.40%)
Jul 12, 2005	6.620	6.637	6.561	6.572	1,833,458	-0.07(-1.04%)
Jul 11, 2005	6.515	6.670	6.513	6.641	3,856,125	+0.13(+2.00%)
Jul 08, 2005	6.368	6.540	6.337	6.511	1,811,535	+0.14(+2.24%)
Jul 07, 2005	6.299	6.389	6.257	6.368	1,194,345	+0.03(+0.50%)
Jul 06, 2005	6.353	6.444	6.305	6.337	3,159,344	-0.02(-0.33%)
Jul 05, 2005	6.282	6.393	6.282	6.358	2,545,014	+0.04(+0.66%)
Jul 01, 2005	6.274	6.326	6.238	6.316	1,144,303	+0.07(+1.14%)
Jun 30, 2005	6.253	6.276	6.209	6.244	1,107,605	+0.00(+0.07%)
Jun 29, 2005	6.186	6.240	6.179	6.240	827,844	+0.07(+1.09%)
Jun 28, 2005	6.116	6.175	6.108	6.173	1,352,098	+0.07(+1.13%)
Jun 27, 2005	6.064	6.118	6.051	6.104	1,041,835	+0.01(+0.17%)
Jun 24, 2005	6.116	6.173	6.058	6.093	1,183,860	-0.02(-0.38%)
Jun 23, 2005	6.158	6.181	6.108	6.116	1,051,367	-0.05(-0.82%)
Jun 22, 2005	6.150	6.209	6.116	6.167	1,467,910	+0.02(+0.31%)
Jun 21, 2005	6.190	6.293	6.146	6.148	2,270,019	-0.18(-2.82%)
Jun 20, 2005	6.343	6.408	6.326	6.326	1,817,731	-0.05(-0.82%)
Jun 17, 2005	6.347	6.387	6.301	6.379	2,660,826	+0.19(+3.05%)
Jun 16, 2005	6.177	6.196	6.146	6.190	714,891	+0.00(+0.00%)
Jun 15, 2005	6.188	6.209	6.125	6.190	1,115,230	+0.03(+0.44%)
Jun 14, 2005	6.074	6.190	6.066	6.162	1,670,463	+0.08(+1.28%)
Jun 13, 2005	6.158	6.167	6.060	6.085	2,825,728	+0.06(+0.97%)
Jun 10, 2005	6.032	6.039	5.990	6.026	1,151,452	+0.01(+0.14%)
Jun 09, 2005	5.948	6.022	5.913	6.018	1,328,268	+0.05(+0.88%)
Jun 08, 2005	5.984	6.060	5.965	5.965	1,203,877	-0.02(-0.32%)
Jun 07, 2005	5.881	6.024	5.875	5.984	1,976,913	+0.11(+1.86%)
Jun 06, 2005	5.879	5.902	5.860	5.875	2,168,027	+0.02(+0.39%)
Jun 03, 2005	5.833	5.896	5.831	5.852	1,579,433	+0.04(+0.69%)
Jun 02, 2005	5.844	5.865	5.806	5.812	1,003,707	-0.02(-0.36%)
Jun 01, 2005	5.776	5.869	5.770	5.833	1,637,578	+0.06(+1.02%)
May 31, 2005	5.728	5.831	5.719	5.774	1,399,757	+0.02(+0.40%)
May 27, 2005	5.716	5.770	5.686	5.751	1,425,493	+0.04(+0.62%)
May 26, 2005	5.747	5.810	5.709	5.716	1,429,783	-0.01(-0.18%)
May 25, 2005	5.823	5.823	5.726	5.726	2,669,405	-0.09(-1.55%)
May 24, 2005	5.854	5.865	5.781	5.816	1,640,914	-0.04(-0.65%)
May 23, 2005	5.875	5.900	5.839	5.854	1,174,328	-0.04(-0.71%)
May 20, 2005	5.823	5.904	5.781	5.896	2,747,090	+0.06(+1.08%)
May 19, 2005	5.804	5.890	5.802	5.833	3,045,914	+0.00(+0.00%)
May 18, 2005	5.846	5.862	5.808	5.833	3,163,633	+0.04(+0.69%)
May 17, 2005	5.793	5.816	5.743	5.793	2,438,256	+0.00(+0.00%)
May 16, 2005	5.739	5.804	5.739	5.793	1,762,446	+0.06(+1.02%)
May 13, 2005	5.781	5.810	5.713	5.734	2,411,567	-0.11(-1.90%)
May 12, 2005	5.875	5.890	5.810	5.846	2,162,785	-0.02(-0.39%)
May 11, 2005	5.886	5.904	5.816	5.869	2,683,703	-0.02(-0.29%)
May 10, 2005	5.890	5.906	5.865	5.886	1,327,792	-0.05(-0.88%)
May 09, 2005	5.795	5.942	5.783	5.938	1,579,910	+0.14(+2.46%)
May 06, 2005	5.833	5.848	5.755	5.795	1,869,203	-0.02(-0.36%)
May 05, 2005	5.865	5.896	5.804	5.816	2,376,776	-0.07(-1.11%)
May 04, 2005	5.854	5.881	5.781	5.881	2,043,636	+0.02(+0.36%)
May 03, 2005	5.865	5.911	5.833	5.860	980,831	-0.04(-0.71%)
May 02, 2005	5.886	5.902	5.797	5.902	1,054,226	+0.00(+0.00%)
Apr 29, 2005	5.820	5.902	5.766	5.902	1,071,860	+0.10(+1.77%)
Apr 28, 2005	5.875	5.875	5.797	5.799	823,555	-0.09(-1.60%)
Apr 27, 2005	5.781	5.904	5.758	5.894	885,988	+0.08(+1.41%)
Apr 26, 2005	5.865	5.902	5.791	5.812	1,529,391	-0.08(-1.35%)
Apr 25, 2005	5.758	5.904	5.739	5.892	1,606,599	+0.14(+2.48%)
Apr 22, 2005	5.760	5.770	5.695	5.749	1,123,333	-0.03(-0.54%)
Apr 21, 2005	5.739	5.781	5.686	5.781	993,222	+0.08(+1.47%)
Apr 20, 2005	5.772	5.772	5.680	5.697	1,003,231	-0.08(-1.38%)
Apr 19, 2005	5.760	5.785	5.726	5.776	725,853	+0.03(+0.55%)
Apr 18, 2005	5.697	5.779	5.651	5.745	2,665,115	+0.04(+0.70%)
Apr 15, 2005	5.707	5.749	5.657	5.705	1,136,201	-0.00(-0.04%)
Apr 14, 2005	5.749	5.785	5.680	5.707	957,954	-0.05(-0.80%)
Apr 13, 2005	5.722	5.770	5.703	5.753	2,206,632	+0.03(+0.55%)
Apr 12, 2005	5.592	5.730	5.567	5.722	1,155,741	+0.11(+2.02%)
Apr 11, 2005	5.602	5.613	5.518	5.609	2,160,402	+0.01(+0.11%)
Apr 08, 2005	5.655	5.655	5.579	5.602	951,759	-0.02(-0.37%)
Apr 07, 2005	5.592	5.657	5.583	5.623	1,412,149	+0.02(+0.34%)
Apr 06, 2005	5.621	5.646	5.592	5.604	957,001	+0.01(+0.23%)
Apr 05, 2005	5.592	5.638	5.564	5.592	1,485,544	-0.01(-0.19%)
Apr 04, 2005	5.539	5.602	5.487	5.602	1,652,829	+0.03(+0.49%)

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.