Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.45	17.39	16.82	17.10	11,782,179	-0.35(-2.01%)
Feb 27, 2006	17.23	17.68	17.23	17.45	11,662,979	+0.15(+0.85%)
Feb 24, 2006	17.16	17.37	17.03	17.30	6,041,982	+0.07(+0.41%)
Feb 23, 2006	17.35	17.62	17.19	17.23	11,359,909	-0.26(-1.48%)
Feb 22, 2006	16.87	17.51	16.76	17.49	11,815,013	+0.81(+4.83%)
Feb 21, 2006	17.06	17.13	16.64	16.69	8,625,856	-0.32(-1.89%)
Feb 17, 2006	17.48	17.53	16.99	17.01	12,986,607	-0.47(-2.69%)
Feb 16, 2006	17.13	17.58	17.10	17.48	14,948,067	+0.34(+2.00%)
Feb 15, 2006	16.99	17.14	16.81	17.13	8,723,073	+0.20(+1.16%)
Feb 14, 2006	16.73	16.99	16.60	16.94	10,577,894	+0.37(+2.24%)
Feb 13, 2006	16.48	16.83	16.26	16.57	10,721,078	+0.13(+0.81%)
Feb 10, 2006	16.50	16.64	16.15	16.43	12,448,705	-0.17(-1.01%)
Feb 09, 2006	16.99	17.15	16.55	16.60	11,857,126	-0.29(-1.70%)
Feb 08, 2006	16.83	16.92	16.48	16.89	11,211,158	+0.00(+0.00%)
Feb 07, 2006	16.69	16.89	16.13	16.89	14,753,349	+0.07(+0.42%)
Feb 06, 2006	17.09	17.13	16.48	16.82	12,515,086	-0.35(-2.04%)
Feb 03, 2006	16.97	17.41	16.83	17.17	12,110,374	+0.21(+1.24%)
Feb 02, 2006	17.51	17.83	16.89	16.96	18,585,048	-0.59(-3.35%)
Feb 01, 2006	17.11	17.62	17.01	17.55	15,561,916	+0.49(+2.88%)
Jan 31, 2006	17.36	17.51	16.99	17.06	14,213,733	-0.41(-2.37%)
Jan 30, 2006	17.26	17.63	17.18	17.47	10,835,568	+0.04(+0.24%)
Jan 27, 2006	17.59	17.86	17.37	17.43	15,901,531	-0.16(-0.92%)
Jan 26, 2006	17.55	17.72	16.81	17.59	28,766,368	-0.20(-1.10%)
Jan 25, 2006	16.10	17.86	15.98	17.79	63,330,464	+0.80(+4.70%)
Jan 24, 2006	16.85	17.25	16.68	16.99	26,337,812	+0.38(+2.28%)
Jan 23, 2006	16.95	17.13	16.49	16.61	15,662,987	-0.12(-0.71%)
Jan 20, 2006	17.32	17.37	16.66	16.73	17,196,324	-0.69(-3.94%)
Jan 19, 2006	17.69	18.04	17.24	17.41	25,903,836	-0.27(-1.51%)
Jan 18, 2006	16.59	17.74	16.34	17.68	20,661,142	+0.63(+3.70%)
Jan 17, 2006	16.99	17.23	16.85	17.05	13,513,660	-0.32(-1.86%)
Jan 13, 2006	17.09	17.51	16.83	17.37	23,964,788	+0.66(+3.94%)
Jan 12, 2006	17.31	17.36	16.64	16.71	30,002,774	-0.76(-4.37%)
Jan 11, 2006	16.43	17.55	16.43	17.48	45,409,944	+1.13(+6.94%)
Jan 10, 2006	15.76	16.38	15.66	16.34	26,190,774	+0.55(+3.46%)
Jan 09, 2006	14.86	15.93	14.86	15.80	31,812,626	+0.95(+6.42%)
Jan 06, 2006	14.56	14.95	14.54	14.84	13,951,920	+0.47(+3.27%)
Jan 05, 2006	14.59	14.60	14.29	14.37	11,917,369	-0.23(-1.58%)
Jan 04, 2006	14.09	14.61	14.04	14.61	16,177,477	+0.56(+3.99%)
Jan 03, 2006	13.79	14.08	13.55	14.04	14,364,626	+0.27(+1.98%)
Dec 30, 2005	13.83	13.89	13.68	13.77	7,065,824	-0.17(-1.21%)
Dec 29, 2005	14.12	14.19	13.90	13.94	5,480,953	-0.15(-1.04%)
Dec 28, 2005	14.15	14.22	13.92	14.09	7,461,542	+0.07(+0.50%)
Dec 27, 2005	14.12	14.38	13.97	14.02	8,436,420	-0.08(-0.60%)
Dec 23, 2005	13.95	14.14	13.92	14.10	7,400,157	+0.26(+1.87%)
Dec 22, 2005	13.90	14.02	13.81	13.84	8,165,755	+0.03(+0.20%)
Dec 21, 2005	13.88	13.90	13.59	13.81	14,149,351	-0.08(-0.56%)
Dec 20, 2005	13.98	14.04	13.72	13.89	16,195,607	-0.15(-1.10%)
Dec 19, 2005	14.68	14.70	13.94	14.04	18,096,682	-0.66(-4.48%)
Dec 16, 2005	14.79	14.91	14.70	14.70	19,781,482	-0.08(-0.57%)
Dec 15, 2005	14.97	15.03	14.72	14.79	12,374,615	-0.11(-0.75%)
Dec 14, 2005	15.14	15.14	14.89	14.90	16,812,454	+0.03(+0.19%)
Dec 13, 2005	14.96	15.03	14.78	14.87	12,136,213	-0.11(-0.75%)
Dec 12, 2005	14.82	15.01	14.72	14.98	8,483,386	+0.16(+1.09%)
Dec 09, 2005	14.78	14.96	14.73	14.82	6,983,740	+0.03(+0.19%)
Dec 08, 2005	14.75	14.98	14.65	14.79	8,657,548	+0.12(+0.81%)
Dec 07, 2005	14.81	14.92	14.61	14.68	9,867,115	-0.22(-1.46%)
Dec 06, 2005	14.91	15.10	14.75	14.89	10,753,055	-0.01(-0.05%)
Dec 05, 2005	14.54	14.97	14.51	14.90	15,321,658	+0.29(+2.01%)
Dec 02, 2005	14.33	14.70	14.33	14.61	13,148,207	+0.32(+2.26%)
Dec 01, 2005	14.22	14.40	14.22	14.28	15,347,212	+0.10(+0.69%)
Nov 30, 2005	14.29	14.36	14.13	14.19	15,208,882	-0.04(-0.25%)
Nov 29, 2005	14.49	14.49	14.22	14.22	9,199,590	-0.05(-0.34%)
Nov 28, 2005	14.63	14.68	14.19	14.27	11,422,293	-0.39(-2.68%)
Nov 25, 2005	14.75	14.75	14.60	14.66	2,743,046	-0.06(-0.43%)
Nov 23, 2005	14.61	14.79	14.52	14.72	8,781,602	+0.00(+0.00%)
Nov 22, 2005	14.62	14.75	14.40	14.72	8,966,042	+0.08(+0.57%)
Nov 21, 2005	14.36	14.68	14.19	14.64	8,988,741	-0.04(-0.24%)
Nov 18, 2005	14.70	14.70	14.47	14.68	14,064,982	+0.07(+0.48%)
Nov 17, 2005	14.36	14.62	14.28	14.61	16,631,583	+0.32(+2.26%)
Nov 16, 2005	14.05	14.30	14.04	14.28	10,405,589	+0.23(+1.65%)
Nov 15, 2005	14.02	14.11	13.71	14.05	10,545,774	+0.01(+0.05%)
Nov 14, 2005	13.80	14.14	13.79	14.04	9,769,185	-0.04(-0.30%)
Nov 11, 2005	13.79	14.11	13.73	14.09	11,151,914	+0.29(+2.13%)
Nov 10, 2005	13.59	13.82	13.37	13.79	12,224,721	+0.08(+0.61%)
Nov 09, 2005	13.51	13.73	13.40	13.71	12,577,042	+0.20(+1.45%)
Nov 08, 2005	13.83	13.84	13.42	13.51	15,284,257	-0.46(-3.31%)
Nov 07, 2005	14.21	14.33	13.90	13.97	8,606,441	-0.24(-1.68%)
Nov 04, 2005	14.54	14.54	14.12	14.21	8,884,386	-0.13(-0.88%)
Nov 03, 2005	14.28	14.68	14.26	14.34	14,065,981	+0.06(+0.44%)
Nov 02, 2005	13.83	14.42	13.80	14.28	12,185,321	+0.31(+2.21%)
Nov 01, 2005	13.87	14.09	13.87	13.97	12,208,876	-0.11(-0.75%)
Oct 31, 2005	13.44	14.14	13.38	14.07	18,021,878	+0.74(+5.51%)
Oct 28, 2005	13.31	13.39	13.18	13.34	12,634,572	+0.00(+0.00%)
Oct 27, 2005	12.96	13.48	12.83	13.34	27,688,850	+0.76(+6.01%)
Oct 26, 2005	13.06	13.07	12.45	12.58	17,008,600	-0.41(-3.18%)
Oct 25, 2005	13.11	13.23	12.89	12.99	11,714,228	-0.14(-1.07%)
Oct 24, 2005	13.12	13.21	12.99	13.13	10,393,597	+0.13(+1.02%)
Oct 21, 2005	12.92	13.24	12.85	13.00	10,986,032	+0.22(+1.70%)
Oct 20, 2005	12.92	13.18	12.69	12.78	13,134,930	-0.09(-0.71%)
Oct 19, 2005	12.50	12.88	12.46	12.88	10,513,226	+0.20(+1.55%)
Oct 18, 2005	12.70	12.88	12.63	12.68	11,689,246	-0.01(-0.06%)
Oct 17, 2005	12.68	12.79	12.50	12.69	10,655,411	-0.04(-0.33%)
Oct 14, 2005	12.61	13.11	12.61	12.73	20,324,380	+0.33(+2.66%)
Oct 13, 2005	12.16	12.56	12.12	12.40	13,162,339	+0.11(+0.91%)
Oct 12, 2005	12.10	12.40	11.96	12.29	17,388,330	-0.18(-1.41%)
Oct 11, 2005	12.85	12.85	11.64	12.46	49,095,604	-0.32(-2.52%)
Oct 10, 2005	12.98	13.17	12.74	12.78	9,319,362	-0.20(-1.56%)
Oct 07, 2005	13.01	13.24	12.96	12.99	9,546,343	-0.04(-0.32%)
Oct 06, 2005	13.20	13.48	12.88	13.03	18,731,800	+0.06(+0.43%)
Oct 05, 2005	13.32	13.41	12.90	12.97	15,177,761	-0.51(-3.79%)
Oct 04, 2005	13.55	13.93	13.48	13.48	15,995,750	-0.12(-0.88%)
Oct 03, 2005	13.54	13.65	13.39	13.60	13,881,541	+0.06(+0.47%)
Sep 30, 2005	13.20	13.62	13.17	13.54	19,667,278	+0.44(+3.37%)
Sep 29, 2005	12.74	13.35	12.43	13.10	20,736,230	+0.40(+3.14%)
Sep 28, 2005	12.97	12.96	12.14	12.70	43,299,444	-0.27(-2.11%)
Sep 27, 2005	13.17	13.20	12.79	12.97	27,184,924	-0.23(-1.75%)
Sep 26, 2005	13.52	13.59	13.06	13.20	18,836,868	-0.15(-1.15%)
Sep 23, 2005	13.37	13.36	13.00	13.36	15,350,210	+0.22(+1.71%)
Sep 22, 2005	13.13	13.66	12.80	13.13	39,309,716	-0.73(-5.26%)
Sep 21, 2005	14.07	14.07	13.76	13.86	15,795,892	-0.21(-1.49%)
Sep 20, 2005	14.29	14.44	14.00	14.07	15,944,643	-0.05(-0.35%)
Sep 19, 2005	14.12	14.56	13.97	14.12	21,479,416	-0.06(-0.44%)
Sep 16, 2005	14.01	14.22	14.00	14.19	30,868,442	+0.48(+3.47%)
Sep 15, 2005	14.57	14.58	13.52	13.71	48,954,844	-0.87(-5.96%)
Sep 14, 2005	15.31	15.34	14.50	14.58	24,594,768	-0.65(-4.28%)
Sep 13, 2005	14.85	15.38	14.74	15.23	21,898,402	+0.38(+2.55%)
Sep 12, 2005	14.64	14.98	14.57	14.85	15,500,674	+0.28(+1.92%)
Sep 09, 2005	14.60	14.63	14.24	14.57	14,206,167	-0.01(-0.10%)
Sep 08, 2005	13.95	14.68	13.95	14.58	22,614,750	+0.55(+3.94%)
Sep 07, 2005	13.99	14.07	13.81	14.03	10,522,220	-0.02(-0.15%)
Sep 06, 2005	13.92	14.09	13.90	14.05	11,570,901	+0.15(+1.11%)
Sep 02, 2005	13.90	14.09	13.81	13.90	9,947,772	+0.03(+0.20%)
Sep 01, 2005	13.90	13.99	13.68	13.87	12,924,509	-0.11(-0.80%)
Aug 31, 2005	13.83	14.10	13.83	13.98	20,697,544	+0.01(+0.10%)
Aug 30, 2005	13.41	14.01	13.38	13.97	23,740,804	+0.54(+4.02%)
Aug 29, 2005	13.45	13.49	13.14	13.43	14,017,016	-0.02(-0.16%)
Aug 26, 2005	13.52	13.58	13.42	13.45	9,476,250	-0.04(-0.31%)
Aug 25, 2005	13.48	13.62	13.37	13.49	13,493,104	-0.01(-0.10%)
Aug 24, 2005	13.48	13.80	13.41	13.51	13,955,346	+0.03(+0.21%)
Aug 23, 2005	13.30	13.63	13.25	13.48	9,239,134	+0.15(+1.10%)
Aug 22, 2005	13.31	13.42	13.14	13.33	9,296,950	+0.08(+0.58%)
Aug 19, 2005	13.16	13.44	13.13	13.25	12,850,704	+0.30(+2.33%)
Aug 18, 2005	13.16	13.20	12.82	12.95	11,789,746	-0.34(-2.58%)
Aug 17, 2005	13.13	13.37	13.04	13.30	14,473,691	+0.08(+0.64%)
Aug 16, 2005	13.46	13.51	13.15	13.21	12,972,046	-0.34(-2.53%)
Aug 15, 2005	13.52	13.66	13.41	13.55	8,615,721	+0.01(+0.05%)
Aug 12, 2005	13.52	13.62	13.41	13.55	8,410,866	-0.13(-0.97%)
Aug 11, 2005	13.69	13.90	13.53	13.68	13,678,686	-0.04(-0.31%)
Aug 10, 2005	14.01	14.12	13.55	13.72	13,400,027	-0.28(-2.00%)
Aug 09, 2005	13.69	14.00	13.67	14.00	11,003,163	+0.40(+2.94%)
Aug 08, 2005	13.76	13.93	13.47	13.60	11,940,495	-0.13(-0.92%)
Aug 05, 2005	13.76	13.95	13.73	13.73	10,070,970	-0.17(-1.21%)
Aug 04, 2005	13.98	14.15	13.62	13.90	16,780,192	-0.18(-1.24%)
Aug 03, 2005	13.79	14.28	13.74	14.07	26,915,544	+0.30(+2.19%)
Aug 02, 2005	13.48	13.79	13.48	13.77	20,998,044	+0.25(+1.81%)
Aug 01, 2005	13.34	13.58	13.24	13.53	14,901,386	+0.18(+1.36%)
Jul 29, 2005	13.10	13.39	13.05	13.34	14,870,551	+0.21(+1.60%)
Jul 28, 2005	13.31	13.37	13.04	13.13	19,677,556	-0.29(-2.19%)
Jul 27, 2005	13.17	13.57	13.06	13.43	40,620,068	+0.68(+5.33%)
Jul 26, 2005	12.66	12.84	12.50	12.75	17,022,018	+0.29(+2.30%)
Jul 25, 2005	12.40	12.54	12.36	12.46	11,405,876	+0.08(+0.62%)
Jul 22, 2005	12.68	12.77	12.33	12.38	15,713,094	-0.34(-2.64%)
Jul 21, 2005	12.89	12.95	12.64	12.72	12,756,057	-0.02(-0.16%)
Jul 20, 2005	12.66	12.83	12.54	12.74	10,688,958	+0.01(+0.05%)
Jul 19, 2005	12.39	12.93	12.27	12.74	19,162,066	+0.48(+3.89%)
Jul 18, 2005	12.11	12.26	12.01	12.26	9,667,828	+0.15(+1.21%)
Jul 15, 2005	11.87	12.21	11.87	12.11	8,968,755	+0.13(+1.05%)
Jul 14, 2005	12.27	12.27	11.98	11.99	9,851,983	-0.19(-1.55%)
Jul 13, 2005	12.25	12.30	12.12	12.17	11,478,396	-0.04(-0.29%)
Jul 12, 2005	12.05	12.29	12.05	12.21	14,884,684	+0.16(+1.34%)
Jul 11, 2005	11.91	12.17	11.91	12.05	15,293,821	+0.18(+1.47%)
Jul 08, 2005	11.64	11.89	11.59	11.87	10,346,345	+0.25(+2.17%)
Jul 07, 2005	11.24	11.70	11.23	11.62	12,778,898	+0.06(+0.55%)
Jul 06, 2005	11.78	11.87	11.55	11.56	12,455,557	-0.22(-1.84%)
Jul 05, 2005	11.75	11.91	11.74	11.78	8,516,791	-0.06(-0.47%)
Jul 01, 2005	11.78	11.88	11.74	11.83	7,922,642	+0.19(+1.62%)
Jun 30, 2005	11.89	11.96	11.57	11.64	12,728,077	-0.15(-1.31%)
Jun 29, 2005	11.77	13.97	11.67	11.80	12,836,286	+0.15(+1.26%)
Jun 28, 2005	11.57	11.80	11.57	11.65	12,763,623	+0.28(+2.46%)
Jun 27, 2005	11.67	11.78	11.26	11.37	10,017,008	-0.26(-2.23%)
Jun 24, 2005	11.56	11.71	11.52	11.63	16,187,756	+0.08(+0.67%)
Jun 23, 2005	11.80	11.82	11.55	11.55	12,708,234	-0.22(-1.85%)
Jun 22, 2005	11.63	11.87	11.63	11.77	13,564,624	+0.22(+1.88%)
Jun 21, 2005	11.70	11.74	11.52	11.55	7,272,249	-0.11(-0.96%)
Jun 20, 2005	11.52	11.70	11.51	11.66	8,417,861	+0.02(+0.18%)
Jun 17, 2005	11.73	11.75	11.52	11.64	17,498,822	-0.11(-0.89%)
Jun 16, 2005	11.54	11.87	11.54	11.75	15,891,681	+0.20(+1.76%)
Jun 15, 2005	11.52	11.60	11.31	11.54	13,374,188	+0.10(+0.86%)
Jun 14, 2005	11.14	11.46	11.00	11.45	18,054,570	+0.25(+2.19%)
Jun 13, 2005	11.14	11.21	11.01	11.20	9,409,013	+0.02(+0.19%)
Jun 10, 2005	11.21	11.35	11.05	11.18	10,807,588	+0.00(+0.00%)
Jun 09, 2005	11.12	11.19	11.03	11.18	5,809,862	+0.08(+0.69%)
Jun 08, 2005	11.14	11.15	10.96	11.10	8,717,791	+0.20(+1.86%)
Jun 07, 2005	11.17	11.28	10.90	10.90	12,617,013	-0.27(-2.45%)
Jun 06, 2005	11.26	11.31	11.14	11.17	9,267,256	-0.08(-0.75%)
Jun 03, 2005	11.24	11.28	11.14	11.26	12,833,288	+0.06(+0.50%)
Jun 02, 2005	11.21	11.52	11.14	11.20	26,529,104	-0.18(-1.54%)
Jun 01, 2005	11.07	11.61	11.06	11.38	25,505,976	+0.39(+3.57%)
May 31, 2005	10.91	11.02	10.80	10.98	16,829,728	+0.13(+1.16%)
May 27, 2005	10.80	10.91	10.72	10.86	15,819,304	+0.17(+1.57%)
May 26, 2005	10.51	10.86	10.50	10.69	40,342,408	+0.29(+2.76%)
May 25, 2005	10.23	10.42	10.16	10.40	19,473,702	+0.21(+2.06%)
May 24, 2005	10.14	10.21	9.982	10.19	14,096,388	+0.01(+0.07%)
May 23, 2005	10.33	10.33	10.05	10.19	16,697,821	-0.11(-1.09%)
May 20, 2005	10.38	10.42	10.26	10.30	11,076,967	-0.08(-0.81%)
May 19, 2005	10.23	10.44	10.21	10.38	13,889,964	+0.18(+1.72%)
May 18, 2005	10.32	10.42	10.12	10.21	24,650,586	-0.12(-1.15%)
May 17, 2005	10.30	10.37	9.807	10.33	30,237,178	-0.20(-1.93%)
May 16, 2005	10.56	10.58	10.24	10.53	15,220,588	-0.06(-0.53%)
May 13, 2005	10.72	10.75	10.38	10.58	15,478,832	-0.06(-0.53%)
May 12, 2005	10.94	11.03	10.53	10.64	23,251,296	-0.21(-1.94%)
May 11, 2005	10.37	10.98	10.37	10.85	22,817,748	+0.44(+4.24%)
May 10, 2005	10.44	10.63	10.16	10.41	24,001,048	-0.27(-2.49%)
May 09, 2005	10.31	10.76	10.23	10.68	33,454,030	+0.34(+3.25%)
May 06, 2005	9.737	10.49	9.737	10.34	41,288,164	+0.67(+6.88%)
May 05, 2005	9.569	9.807	9.569	9.674	11,042,278	+0.08(+0.88%)
May 04, 2005	9.667	9.709	9.485	9.590	17,373,768	-0.11(-1.08%)
May 03, 2005	9.555	9.730	9.492	9.695	10,583,890	+0.02(+0.22%)
May 02, 2005	9.562	9.751	9.562	9.674	14,504,954	+0.04(+0.44%)
Apr 29, 2005	9.667	9.772	9.212	9.632	19,055,428	-0.04(-0.36%)
Apr 28, 2005	9.443	9.737	9.429	9.667	28,733,248	+0.16(+1.69%)
Apr 27, 2005	8.966	9.618	8.924	9.506	52,139,292	+0.71(+8.04%)
Apr 26, 2005	8.721	8.945	8.707	8.798	13,393,746	-0.03(-0.32%)
Apr 25, 2005	8.784	8.826	8.651	8.826	8,631,138	+0.20(+2.27%)
Apr 22, 2005	8.623	8.763	8.483	8.630	12,320,653	+0.00(+0.00%)
Apr 21, 2005	8.707	8.826	8.357	8.630	21,673,134	+0.00(+0.00%)
Apr 20, 2005	8.364	8.763	8.294	8.630	35,176,804	+0.44(+5.39%)
Apr 19, 2005	8.203	8.259	8.161	8.189	10,731,928	+0.09(+1.12%)
Apr 18, 2005	8.084	8.336	8.014	8.098	17,514,954	+0.32(+4.14%)
Apr 15, 2005	7.993	8.000	7.755	7.776	9,873,539	-0.20(-2.55%)
Apr 14, 2005	8.126	8.175	7.930	7.979	8,883,958	-0.15(-1.81%)
Apr 13, 2005	8.301	8.301	8.077	8.126	12,826,864	-0.21(-2.52%)
Apr 12, 2005	8.182	8.364	8.112	8.336	6,345,766	+0.04(+0.51%)
Apr 11, 2005	8.371	8.406	8.203	8.294	6,487,522	-0.10(-1.17%)
Apr 08, 2005	8.434	8.560	8.392	8.392	8,249,410	-0.06(-0.66%)
Apr 07, 2005	8.259	8.476	8.175	8.448	18,036,010	+0.21(+2.55%)
Apr 06, 2005	7.902	8.294	7.902	8.238	16,055,707	+0.36(+4.53%)
Apr 05, 2005	7.839	7.930	7.818	7.881	8,786,742	+0.00(+0.00%)
Apr 04, 2005	7.769	7.895	7.684	7.881	6,653,975	+0.08(+0.99%)
Apr 01, 2005	7.853	7.916	7.783	7.804	8,453,836	+0.01(+0.09%)
Mar 31, 2005	7.600	7.846	7.600	7.797	7,993,021	+0.23(+3.06%)
Mar 30, 2005	7.586	7.705	7.544	7.565	8,360,759	-0.04(-0.46%)
Mar 29, 2005	7.684	7.769	7.579	7.600	6,100,083	-0.11(-1.36%)
Mar 28, 2005	7.614	7.741	7.614	7.705	5,014,999	+0.10(+1.29%)
Mar 24, 2005	7.607	7.762	7.586	7.607	8,142,629	+0.03(+0.37%)
Mar 23, 2005	7.755	7.755	7.551	7.579	8,146,198	-0.11(-1.37%)
Mar 22, 2005	7.565	7.825	7.565	7.684	11,352,628	+0.11(+1.39%)
Mar 21, 2005	7.776	7.804	7.572	7.579	10,770,614	-0.20(-2.52%)
Mar 18, 2005	7.930	7.972	7.705	7.776	12,578,469	-0.15(-1.94%)
Mar 17, 2005	7.783	7.972	7.755	7.930	9,539,348	+0.11(+1.34%)
Mar 16, 2005	7.902	7.986	7.783	7.825	7,664,969	-0.12(-1.50%)
Mar 15, 2005	8.049	8.133	7.923	7.944	6,617,572	-0.10(-1.22%)
Mar 14, 2005	7.937	8.070	7.930	8.042	7,149,907	+0.13(+1.59%)
Mar 11, 2005	7.986	8.063	7.895	7.916	5,022,280	-0.06(-0.70%)
Mar 10, 2005	7.937	8.028	7.909	7.972	5,128,633	+0.02(+0.26%)
Mar 09, 2005	7.916	8.070	7.853	7.951	9,620,576	+0.03(+0.35%)
Mar 08, 2005	8.007	8.056	7.888	7.923	5,594,015	-0.08(-0.96%)
Mar 07, 2005	7.972	8.140	7.958	8.000	9,241,275	+0.10(+1.24%)
Mar 04, 2005	8.252	8.259	7.881	7.902	16,543,931	-0.31(-3.75%)
Mar 03, 2005	8.154	8.252	8.070	8.210	9,202,874	+0.17(+2.09%)
Mar 02, 2005	8.098	8.210	8.021	8.042	4,571,315	-0.06(-0.69%)

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.