Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	7.032	7.091	6.963	7.068	1,804,454	+0.03(+0.36%)
Mar 30, 2006	7.166	7.170	6.982	7.043	1,026,548	-0.14(-1.95%)
Mar 29, 2006	7.034	7.183	7.032	7.183	1,598,285	+0.16(+2.24%)
Mar 28, 2006	6.955	7.097	6.946	7.026	1,079,522	+0.05(+0.75%)
Mar 27, 2006	7.091	7.120	6.965	6.973	1,407,865	-0.14(-1.94%)
Mar 24, 2006	7.120	7.141	7.078	7.112	816,562	-0.01(-0.21%)
Mar 23, 2006	7.082	7.160	7.068	7.126	811,312	-0.01(-0.09%)
Mar 22, 2006	7.080	7.149	7.034	7.133	1,108,157	+0.03(+0.47%)
Mar 21, 2006	7.172	7.223	7.005	7.099	2,050,711	-0.10(-1.40%)
Mar 20, 2006	7.244	7.254	7.137	7.200	1,680,848	-0.09(-1.18%)
Mar 17, 2006	7.221	7.300	7.131	7.286	3,239,045	+0.05(+0.64%)
Mar 16, 2006	7.223	7.294	7.183	7.239	3,322,563	+0.03(+0.38%)
Mar 15, 2006	7.061	7.212	7.022	7.212	2,610,039	+0.17(+2.35%)
Mar 14, 2006	6.965	7.055	6.921	7.047	1,231,286	+0.06(+0.81%)
Mar 13, 2006	7.017	7.087	6.921	6.990	1,544,834	-0.02(-0.27%)
Mar 10, 2006	6.894	7.032	6.875	7.009	1,654,122	+0.12(+1.67%)
Mar 09, 2006	6.810	6.915	6.768	6.894	1,574,900	+0.09(+1.39%)
Mar 08, 2006	6.749	6.804	6.682	6.799	1,524,312	+0.03(+0.37%)
Mar 07, 2006	6.852	6.894	6.770	6.774	1,115,793	-0.12(-1.76%)
Mar 06, 2006	6.617	6.975	6.617	6.896	1,598,762	+0.08(+1.17%)
Mar 03, 2006	6.833	6.867	6.781	6.816	2,626,266	-0.05(-0.73%)
Mar 02, 2006	6.843	6.875	6.793	6.867	1,750,048	+0.02(+0.34%)
Mar 01, 2006	6.776	6.843	6.743	6.843	1,787,750	+0.06(+0.96%)
Feb 28, 2006	6.829	6.843	6.684	6.779	2,261,652	-0.05(-0.74%)
Feb 27, 2006	6.831	6.883	6.787	6.829	1,440,318	+0.02(+0.28%)
Feb 24, 2006	6.904	6.921	6.797	6.810	1,997,737	-0.11(-1.57%)
Feb 23, 2006	6.917	6.940	6.835	6.919	1,213,628	-0.01(-0.21%)
Feb 22, 2006	6.894	6.952	6.795	6.934	1,267,556	+0.08(+1.10%)
Feb 21, 2006	6.722	6.862	6.709	6.858	1,553,424	+0.12(+1.71%)
Feb 17, 2006	6.747	6.751	6.674	6.743	1,590,172	+0.02(+0.34%)
Feb 16, 2006	6.653	6.732	6.613	6.720	1,366,345	+0.09(+1.42%)
Feb 15, 2006	6.615	6.628	6.533	6.626	1,486,610	+0.02(+0.35%)
Feb 14, 2006	6.550	6.615	6.517	6.603	1,628,829	+0.06(+0.96%)
Feb 13, 2006	6.745	6.745	6.507	6.540	1,519,063	-0.02(-0.26%)
Feb 10, 2006	6.362	6.586	6.362	6.556	10,281,715	+0.17(+2.62%)
Feb 09, 2006	6.357	6.462	6.336	6.389	1,010,799	+0.04(+0.56%)
Feb 08, 2006	6.372	6.378	6.286	6.353	650,481	-0.02(-0.30%)
Feb 07, 2006	6.456	6.512	6.362	6.372	1,089,544	-0.09(-1.36%)
Feb 06, 2006	6.380	6.475	6.376	6.460	1,195,492	+0.06(+0.98%)
Feb 03, 2006	6.433	6.475	6.364	6.397	1,460,839	-0.15(-2.27%)
Feb 02, 2006	6.579	6.611	6.510	6.546	1,841,202	-0.05(-0.83%)
Feb 01, 2006	6.582	6.619	6.554	6.600	1,469,907	-0.01(-0.13%)
Jan 31, 2006	6.535	6.619	6.535	6.609	1,708,528	+0.02(+0.32%)
Jan 30, 2006	6.600	6.621	6.517	6.588	2,571,860	+0.00(+0.03%)
Jan 27, 2006	6.464	6.600	6.504	6.586	1,223,172	+0.12(+1.88%)
Jan 26, 2006	6.441	6.487	6.416	6.464	1,428,864	+0.02(+0.36%)
Jan 25, 2006	6.475	6.517	6.401	6.441	1,570,605	-0.03(-0.45%)
Jan 24, 2006	6.338	6.479	6.338	6.471	1,302,872	+0.11(+1.75%)
Jan 23, 2006	6.336	6.385	6.326	6.359	1,043,252	+0.04(+0.70%)
Jan 20, 2006	6.473	6.473	6.303	6.315	1,128,678	-0.12(-1.89%)
Jan 19, 2006	6.338	6.437	6.303	6.437	819,425	+0.13(+2.03%)
Jan 18, 2006	6.328	6.378	6.274	6.309	1,505,700	-0.04(-0.66%)
Jan 17, 2006	6.366	6.366	6.311	6.351	1,202,651	-0.03(-0.43%)
Jan 13, 2006	6.414	6.426	6.362	6.378	1,604,489	-0.05(-0.78%)
Jan 12, 2006	6.475	6.475	6.391	6.429	1,077,136	-0.03(-0.39%)
Jan 11, 2006	6.447	6.471	6.401	6.454	1,565,355	+0.00(+0.00%)
Jan 10, 2006	6.380	6.489	6.370	6.454	1,252,284	+0.03(+0.49%)
Jan 09, 2006	6.328	6.433	6.328	6.422	1,525,744	+0.08(+1.26%)
Jan 06, 2006	6.328	6.357	6.265	6.343	2,125,161	+0.05(+0.73%)
Jan 05, 2006	6.209	6.324	6.194	6.297	2,034,485	+0.08(+1.21%)
Jan 04, 2006	6.114	6.236	6.091	6.221	2,037,348	+0.10(+1.68%)
Jan 03, 2006	5.993	6.125	5.884	6.118	1,594,467	+0.16(+2.64%)
Dec 30, 2005	5.936	5.982	5.922	5.961	1,073,318	-0.03(-0.45%)
Dec 29, 2005	6.062	6.083	5.984	5.989	587,485	-0.08(-1.24%)
Dec 28, 2005	6.095	6.114	6.030	6.064	643,323	-0.01(-0.10%)
Dec 27, 2005	6.148	6.158	6.064	6.070	1,716,164	-0.06(-1.06%)
Dec 23, 2005	6.139	6.177	6.131	6.135	1,164,949	+0.02(+0.27%)
Dec 22, 2005	6.234	6.234	6.020	6.118	3,016,650	+0.06(+1.00%)
Dec 21, 2005	6.005	6.095	5.972	6.058	1,207,423	+0.05(+0.77%)
Dec 20, 2005	6.014	6.060	5.938	6.012	1,065,205	+0.01(+0.21%)
Dec 19, 2005	6.108	6.108	5.993	5.999	1,039,434	-0.08(-1.34%)
Dec 16, 2005	6.095	6.125	6.062	6.081	2,606,699	-0.01(-0.21%)
Dec 15, 2005	6.198	6.202	6.070	6.093	2,099,390	-0.09(-1.49%)
Dec 14, 2005	6.135	6.215	6.087	6.186	1,819,248	+0.04(+0.65%)
Dec 13, 2005	6.118	6.152	6.068	6.146	1,115,316	+0.05(+0.83%)
Dec 12, 2005	6.171	6.217	6.072	6.095	1,225,559	-0.08(-1.22%)
Dec 09, 2005	6.169	6.215	6.137	6.171	694,388	-0.01(-0.10%)
Dec 08, 2005	6.121	6.255	6.118	6.177	1,160,654	+0.03(+0.44%)
Dec 07, 2005	6.234	6.246	6.081	6.150	2,419,620	+0.14(+2.30%)
Dec 06, 2005	6.106	6.118	5.995	6.012	1,073,318	-0.08(-1.31%)
Dec 05, 2005	6.116	6.116	6.012	6.091	1,337,711	-0.06(-0.99%)
Dec 02, 2005	6.156	6.165	6.081	6.152	1,268,510	-0.04(-0.58%)
Dec 01, 2005	6.041	6.188	6.051	6.188	1,825,930	+0.15(+2.43%)
Nov 30, 2005	6.049	6.083	6.007	6.041	1,683,234	+0.01(+0.21%)
Nov 29, 2005	6.024	6.066	6.012	6.028	1,458,453	+0.02(+0.31%)
Nov 28, 2005	6.127	6.129	6.010	6.010	1,030,366	-0.13(-2.12%)
Nov 25, 2005	6.066	6.154	6.028	6.139	569,350	+0.07(+1.21%)
Nov 23, 2005	6.030	6.087	6.026	6.066	1,101,476	-0.04(-0.62%)
Nov 22, 2005	6.033	6.133	6.001	6.104	2,739,849	+0.06(+1.04%)
Nov 21, 2005	6.060	6.066	5.974	6.041	1,703,278	-0.02(-0.31%)
Nov 18, 2005	6.123	6.123	6.028	6.060	1,519,540	-0.01(-0.10%)
Nov 17, 2005	5.924	6.079	5.890	6.066	1,553,424	+0.17(+2.92%)
Nov 16, 2005	5.974	5.978	5.873	5.894	739,726	-0.06(-1.06%)
Nov 15, 2005	5.989	6.047	5.924	5.957	1,672,258	-0.03(-0.56%)
Nov 14, 2005	6.056	6.074	5.966	5.991	620,892	-0.05(-0.90%)
Nov 11, 2005	6.016	6.079	5.999	6.045	1,530,039	+0.03(+0.49%)
Nov 10, 2005	5.875	6.024	5.804	6.016	1,387,821	+0.13(+2.17%)
Nov 09, 2005	5.756	5.959	5.754	5.888	2,038,303	+0.13(+2.29%)
Nov 08, 2005	5.762	5.800	5.718	5.756	1,029,412	-0.04(-0.65%)
Nov 07, 2005	5.779	5.846	5.760	5.794	1,325,780	+0.01(+0.25%)
Nov 04, 2005	5.794	5.804	5.691	5.779	2,384,781	-0.03(-0.51%)
Nov 03, 2005	5.865	5.942	5.754	5.808	1,817,339	-0.03(-0.43%)
Nov 02, 2005	5.771	5.834	5.681	5.834	1,700,892	+0.05(+0.80%)
Nov 01, 2005	5.846	5.859	5.716	5.787	1,200,265	-0.12(-2.09%)
Oct 31, 2005	5.888	5.953	5.869	5.911	1,265,647	+0.04(+0.61%)
Oct 28, 2005	5.800	5.898	5.800	5.875	2,430,119	+0.10(+1.78%)
Oct 27, 2005	5.798	5.831	5.764	5.773	1,294,759	-0.05(-0.83%)
Oct 26, 2005	5.867	5.896	5.781	5.821	1,750,525	-0.09(-1.45%)
Oct 25, 2005	5.913	5.970	5.867	5.907	1,564,401	-0.01(-0.11%)
Oct 24, 2005	5.815	5.922	5.815	5.913	1,535,289	+0.13(+2.25%)
Oct 21, 2005	5.716	5.834	5.704	5.783	1,443,658	+0.08(+1.47%)
Oct 20, 2005	5.813	5.829	5.664	5.699	1,462,748	-0.12(-2.09%)
Oct 19, 2005	5.676	5.823	5.599	5.821	2,194,361	+0.12(+2.09%)
Oct 18, 2005	5.771	5.783	5.697	5.702	1,409,774	-0.06(-1.13%)
Oct 17, 2005	5.762	5.794	5.687	5.766	1,044,684	+0.02(+0.36%)
Oct 14, 2005	5.804	5.846	5.628	5.746	5,808,042	+0.00(+0.07%)
Oct 13, 2005	5.657	5.771	5.639	5.741	1,638,373	+0.05(+0.92%)
Oct 12, 2005	5.762	5.775	5.624	5.689	1,914,697	-0.05(-0.88%)
Oct 11, 2005	5.810	5.861	5.727	5.739	1,802,545	-0.06(-1.05%)
Oct 10, 2005	6.051	6.051	5.766	5.800	1,424,569	-0.05(-0.90%)
Oct 07, 2005	6.022	6.030	5.825	5.852	1,478,497	-0.16(-2.62%)
Oct 06, 2005	5.955	6.068	5.909	6.010	2,459,231	+0.06(+0.99%)
Oct 05, 2005	6.068	6.070	5.951	5.951	1,602,103	-0.10(-1.73%)
Oct 04, 2005	6.232	6.244	6.056	6.056	1,308,122	-0.18(-2.82%)
Oct 03, 2005	6.206	6.267	6.123	6.232	1,971,012	+0.05(+0.78%)
Sep 30, 2005	6.114	6.213	6.114	6.183	2,436,800	+0.08(+1.27%)
Sep 29, 2005	6.110	6.142	6.049	6.106	2,855,342	+0.00(+0.07%)
Sep 28, 2005	6.183	6.204	6.066	6.102	1,387,821	-0.08(-1.32%)
Sep 27, 2005	6.177	6.209	6.118	6.183	1,372,072	+0.00(+0.00%)
Sep 26, 2005	6.186	6.227	6.158	6.183	868,581	+0.03(+0.44%)
Sep 23, 2005	6.156	6.198	6.100	6.156	691,524	-0.02(-0.31%)
Sep 22, 2005	6.116	6.204	5.980	6.175	894,352	+0.05(+0.82%)
Sep 21, 2005	6.244	6.250	6.118	6.125	964,984	-0.13(-2.11%)
Sep 20, 2005	6.318	6.374	6.255	6.257	843,764	-0.05(-0.73%)
Sep 19, 2005	6.353	6.368	6.299	6.303	755,952	-0.06(-0.95%)
Sep 16, 2005	6.376	6.387	6.341	6.364	2,983,243	+0.00(+0.00%)
Sep 15, 2005	6.359	6.410	6.332	6.364	807,971	+0.01(+0.23%)
Sep 14, 2005	6.385	6.416	6.334	6.349	770,269	-0.01(-0.23%)
Sep 13, 2005	6.399	6.414	6.359	6.364	1,488,997	-0.06(-0.88%)
Sep 12, 2005	6.462	6.479	6.414	6.420	2,117,525	-0.05(-0.75%)
Sep 09, 2005	6.479	6.504	6.454	6.468	1,419,796	-0.00(-0.03%)
Sep 08, 2005	6.441	6.544	6.441	6.471	870,967	-0.01(-0.23%)
Sep 07, 2005	6.540	6.548	6.454	6.485	1,578,718	-0.07(-1.09%)
Sep 06, 2005	6.401	6.561	6.401	6.556	1,701,369	+0.16(+2.42%)
Sep 02, 2005	6.489	6.515	6.380	6.401	1,132,974	-0.06(-0.94%)
Sep 01, 2005	6.468	6.642	6.406	6.462	1,295,236	-0.01(-0.13%)
Aug 31, 2005	6.338	6.471	6.303	6.471	1,742,412	+0.14(+2.25%)
Aug 30, 2005	6.355	6.370	6.282	6.328	1,669,394	+0.00(+0.00%)
Aug 29, 2005	6.286	6.374	6.278	6.328	2,475,457	+0.02(+0.37%)
Aug 26, 2005	6.385	6.391	6.305	6.305	1,093,362	-0.08(-1.25%)
Aug 25, 2005	6.380	6.433	6.336	6.385	1,651,736	+0.03(+0.46%)
Aug 24, 2005	6.286	6.431	6.274	6.355	3,355,970	+0.06(+0.97%)
Aug 23, 2005	6.294	6.355	6.274	6.294	893,398	+0.02(+0.30%)
Aug 22, 2005	6.240	6.290	6.206	6.276	798,904	+0.06(+0.94%)
Aug 19, 2005	6.213	6.290	6.186	6.217	777,428	-0.01(-0.10%)
Aug 18, 2005	6.217	6.286	6.177	6.223	1,285,691	-0.02(-0.27%)
Aug 17, 2005	6.297	6.368	6.225	6.240	1,251,330	-0.08(-1.23%)
Aug 16, 2005	6.318	6.397	6.305	6.318	1,310,508	-0.03(-0.50%)
Aug 15, 2005	6.261	6.385	6.213	6.349	1,726,186	+0.07(+1.07%)
Aug 12, 2005	6.181	6.297	6.106	6.282	3,900,981	+0.08(+1.35%)
Aug 11, 2005	6.056	6.257	6.056	6.198	1,723,800	+0.13(+2.21%)
Aug 10, 2005	6.110	6.213	5.970	6.064	1,716,164	+0.01(+0.14%)
Aug 09, 2005	6.058	6.202	5.957	6.056	1,604,012	+0.02(+0.28%)
Aug 08, 2005	6.181	6.236	6.018	6.039	1,928,537	-0.16(-2.50%)
Aug 05, 2005	6.403	6.403	6.102	6.194	1,929,969	-0.22(-3.43%)
Aug 04, 2005	6.548	6.548	6.403	6.414	1,652,213	-0.23(-3.44%)
Aug 03, 2005	6.642	6.674	6.603	6.642	1,063,773	-0.01(-0.16%)
Aug 02, 2005	6.598	6.657	6.569	6.653	859,036	+0.05(+0.83%)
Aug 01, 2005	6.638	6.659	6.575	6.598	864,286	-0.03(-0.51%)
Jul 29, 2005	6.632	6.676	6.603	6.632	1,231,763	-0.01(-0.16%)
Jul 28, 2005	6.550	6.667	6.540	6.642	1,398,798	+0.10(+1.60%)
Jul 27, 2005	6.596	6.596	6.502	6.538	767,883	-0.02(-0.26%)
Jul 26, 2005	6.510	6.571	6.500	6.554	1,019,390	+0.05(+0.74%)
Jul 25, 2005	6.523	6.569	6.458	6.506	834,697	-0.02(-0.29%)
Jul 22, 2005	6.401	6.527	6.401	6.525	973,097	+0.12(+1.93%)
Jul 21, 2005	6.491	6.523	6.359	6.401	1,378,276	-0.10(-1.61%)
Jul 20, 2005	6.410	6.525	6.380	6.506	1,760,070	+0.07(+1.14%)
Jul 19, 2005	6.370	6.464	6.349	6.433	1,023,208	+0.09(+1.39%)
Jul 18, 2005	6.297	6.383	6.278	6.345	1,090,499	+0.05(+0.73%)
Jul 15, 2005	6.211	6.311	6.211	6.299	1,564,878	-0.02(-0.27%)
Jul 14, 2005	6.456	6.494	6.301	6.315	1,226,990	-0.16(-2.40%)
Jul 13, 2005	6.554	6.569	6.447	6.471	1,089,544	-0.09(-1.40%)
Jul 12, 2005	6.611	6.628	6.552	6.563	1,835,952	-0.07(-1.04%)
Jul 11, 2005	6.506	6.661	6.504	6.632	3,861,370	+0.13(+2.00%)
Jul 08, 2005	6.359	6.531	6.328	6.502	1,813,999	+0.14(+2.24%)
Jul 07, 2005	6.290	6.380	6.248	6.359	1,195,970	+0.03(+0.50%)
Jul 06, 2005	6.345	6.435	6.297	6.328	3,163,641	-0.02(-0.33%)
Jul 05, 2005	6.274	6.385	6.274	6.349	2,548,475	+0.04(+0.66%)
Jul 01, 2005	6.265	6.318	6.230	6.307	1,145,859	+0.07(+1.14%)
Jun 30, 2005	6.244	6.267	6.200	6.236	1,109,111	+0.00(+0.07%)
Jun 29, 2005	6.177	6.232	6.171	6.232	828,970	+0.07(+1.09%)
Jun 28, 2005	6.108	6.167	6.100	6.165	1,353,937	+0.07(+1.13%)
Jun 27, 2005	6.056	6.110	6.043	6.095	1,043,252	+0.01(+0.17%)
Jun 24, 2005	6.108	6.165	6.049	6.085	1,185,470	-0.02(-0.38%)
Jun 23, 2005	6.150	6.173	6.100	6.108	1,052,797	-0.05(-0.82%)
Jun 22, 2005	6.142	6.200	6.108	6.158	1,469,907	+0.02(+0.31%)
Jun 21, 2005	6.181	6.284	6.137	6.139	2,273,106	-0.18(-2.82%)
Jun 20, 2005	6.334	6.399	6.318	6.318	1,820,203	-0.05(-0.82%)
Jun 17, 2005	6.338	6.378	6.292	6.370	2,664,445	+0.19(+3.05%)
Jun 16, 2005	6.169	6.188	6.137	6.181	715,863	+0.00(+0.00%)
Jun 15, 2005	6.179	6.200	6.116	6.181	1,116,747	+0.03(+0.44%)
Jun 14, 2005	6.066	6.181	6.058	6.154	1,672,735	+0.08(+1.28%)
Jun 13, 2005	6.150	6.158	6.051	6.077	2,829,571	+0.06(+0.97%)
Jun 10, 2005	6.024	6.030	5.982	6.018	1,153,018	+0.01(+0.14%)
Jun 09, 2005	5.940	6.014	5.905	6.010	1,330,075	+0.05(+0.88%)
Jun 08, 2005	5.976	6.051	5.957	5.957	1,205,514	-0.02(-0.32%)
Jun 07, 2005	5.873	6.016	5.867	5.976	1,979,602	+0.11(+1.86%)
Jun 06, 2005	5.871	5.894	5.852	5.867	2,170,976	+0.02(+0.39%)
Jun 03, 2005	5.825	5.888	5.823	5.844	1,581,582	+0.04(+0.69%)
Jun 02, 2005	5.836	5.857	5.798	5.804	1,005,072	-0.02(-0.36%)
Jun 01, 2005	5.769	5.861	5.762	5.825	1,639,805	+0.06(+1.02%)
May 31, 2005	5.720	5.823	5.711	5.766	1,401,661	+0.02(+0.40%)
May 27, 2005	5.708	5.762	5.678	5.743	1,427,432	+0.04(+0.62%)
May 26, 2005	5.739	5.802	5.702	5.708	1,431,727	-0.01(-0.18%)
May 25, 2005	5.815	5.815	5.718	5.718	2,673,036	-0.09(-1.55%)
May 24, 2005	5.846	5.857	5.773	5.808	1,643,146	-0.04(-0.65%)
May 23, 2005	5.867	5.892	5.831	5.846	1,175,925	-0.04(-0.71%)
May 20, 2005	5.815	5.896	5.773	5.888	2,750,826	+0.06(+1.08%)
May 19, 2005	5.796	5.882	5.794	5.825	3,050,057	+0.00(+0.00%)
May 18, 2005	5.838	5.854	5.800	5.825	3,167,936	+0.04(+0.69%)
May 17, 2005	5.785	5.808	5.735	5.785	2,441,573	+0.00(+0.00%)
May 16, 2005	5.731	5.796	5.731	5.785	1,764,843	+0.06(+1.02%)
May 13, 2005	5.773	5.802	5.706	5.727	2,414,847	-0.11(-1.90%)
May 12, 2005	5.867	5.882	5.802	5.838	2,165,727	-0.02(-0.39%)
May 11, 2005	5.878	5.896	5.808	5.861	2,687,353	-0.02(-0.29%)
May 10, 2005	5.882	5.898	5.857	5.878	1,329,597	-0.05(-0.88%)
May 09, 2005	5.787	5.934	5.775	5.930	1,582,059	+0.14(+2.46%)
May 06, 2005	5.825	5.840	5.748	5.787	1,871,745	-0.02(-0.36%)
May 05, 2005	5.857	5.888	5.796	5.808	2,380,009	-0.06(-1.11%)
May 04, 2005	5.846	5.873	5.773	5.873	2,046,416	+0.02(+0.36%)
May 03, 2005	5.857	5.903	5.825	5.852	982,165	-0.04(-0.71%)
May 02, 2005	5.878	5.894	5.790	5.894	1,055,660	+0.00(+0.00%)
Apr 29, 2005	5.813	5.894	5.758	5.894	1,073,318	+0.10(+1.77%)
Apr 28, 2005	5.867	5.867	5.790	5.792	824,675	-0.09(-1.60%)
Apr 27, 2005	5.773	5.896	5.750	5.886	887,194	+0.08(+1.41%)
Apr 26, 2005	5.857	5.894	5.783	5.804	1,531,471	-0.08(-1.35%)
Apr 25, 2005	5.750	5.896	5.731	5.884	1,608,784	+0.14(+2.48%)
Apr 22, 2005	5.752	5.762	5.687	5.741	1,124,860	-0.03(-0.54%)
Apr 21, 2005	5.731	5.773	5.678	5.773	994,573	+0.08(+1.47%)
Apr 20, 2005	5.764	5.764	5.672	5.689	1,004,595	-0.08(-1.38%)
Apr 19, 2005	5.752	5.777	5.718	5.769	726,840	+0.03(+0.55%)
Apr 18, 2005	5.689	5.771	5.643	5.737	2,668,740	+0.04(+0.70%)
Apr 15, 2005	5.699	5.741	5.649	5.697	1,137,746	-0.00(-0.04%)
Apr 14, 2005	5.741	5.777	5.672	5.699	959,257	-0.05(-0.80%)
Apr 13, 2005	5.714	5.762	5.695	5.746	2,209,633	+0.03(+0.55%)
Apr 12, 2005	5.584	5.722	5.559	5.714	1,157,313	+0.11(+2.02%)
Apr 11, 2005	5.595	5.605	5.511	5.601	2,163,340	+0.01(+0.11%)
Apr 08, 2005	5.647	5.647	5.572	5.595	953,053	-0.02(-0.37%)
Apr 07, 2005	5.584	5.649	5.576	5.616	1,414,069	+0.02(+0.34%)
Apr 06, 2005	5.614	5.639	5.584	5.597	958,303	+0.01(+0.23%)
Apr 05, 2005	5.584	5.630	5.557	5.584	1,487,565	-0.01(-0.19%)
Apr 04, 2005	5.532	5.595	5.479	5.595	1,655,077	+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.