Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.62	22.78	22.33	22.58	25,746,814	-0.04(-0.18%)
Sep 28, 2006	23.06	23.22	22.61	22.62	32,196,812	-0.30(-1.32%)
Sep 27, 2006	22.82	23.20	22.59	22.92	26,828,682	+0.37(+1.62%)
Sep 26, 2006	22.07	22.90	22.06	22.55	23,636,506	+0.36(+1.61%)
Sep 25, 2006	22.06	22.53	21.71	22.20	25,991,766	-0.19(-0.85%)
Sep 22, 2006	22.66	22.67	22.27	22.39	23,417,008	+0.09(+0.39%)
Sep 21, 2006	22.25	22.68	22.19	22.30	19,347,596	+0.21(+0.93%)
Sep 20, 2006	22.99	23.13	22.02	22.09	28,557,324	-1.00(-4.33%)
Sep 19, 2006	23.66	23.80	22.90	23.09	15,102,537	-0.56(-2.35%)
Sep 18, 2006	23.31	23.82	23.13	23.65	15,160,246	+0.61(+2.65%)
Sep 15, 2006	23.07	23.23	22.83	23.04	16,177,599	-0.02(-0.10%)
Sep 14, 2006	23.66	23.82	22.94	23.06	13,188,920	-0.60(-2.52%)
Sep 13, 2006	23.26	23.90	23.18	23.66	17,148,330	+0.60(+2.62%)
Sep 12, 2006	23.48	23.81	22.97	23.05	27,164,354	-0.48(-2.02%)
Sep 11, 2006	24.01	24.13	23.43	23.53	22,827,564	-0.91(-3.73%)
Sep 08, 2006	25.16	25.32	24.42	24.44	10,282,144	-0.53(-2.13%)
Sep 07, 2006	25.17	25.36	24.74	24.98	15,439,092	-0.39(-1.53%)
Sep 06, 2006	25.88	25.95	25.25	25.36	15,831,089	-0.75(-2.86%)
Sep 05, 2006	26.09	26.21	25.83	26.11	13,131,337	-0.02(-0.09%)
Sep 01, 2006	26.05	26.26	25.95	26.13	8,194,012	+0.25(+0.95%)
Aug 31, 2006	26.19	26.43	25.88	25.89	10,868,564	-0.29(-1.12%)
Aug 30, 2006	26.71	26.71	26.02	26.18	11,837,784	-0.50(-1.87%)
Aug 29, 2006	26.36	26.71	25.97	26.68	11,599,637	+0.32(+1.20%)
Aug 28, 2006	26.79	26.88	26.32	26.36	10,033,287	-0.58(-2.15%)
Aug 25, 2006	26.41	27.05	26.41	26.94	10,510,714	+0.59(+2.23%)
Aug 24, 2006	26.39	26.49	26.07	26.36	13,890,130	-0.16(-0.60%)
Aug 23, 2006	26.99	27.00	26.51	26.52	7,065,776	-0.48(-1.76%)
Aug 22, 2006	27.14	27.25	26.83	26.99	8,340,176	-0.07(-0.26%)
Aug 21, 2006	27.25	27.40	27.01	27.06	9,236,440	+0.02(+0.09%)
Aug 18, 2006	26.90	27.10	26.39	27.04	12,528,409	+0.40(+1.49%)
Aug 17, 2006	26.55	26.65	26.21	26.64	14,151,714	-0.21(-0.80%)
Aug 16, 2006	26.83	27.12	26.53	26.86	13,763,119	+0.21(+0.80%)
Aug 15, 2006	26.85	26.92	26.23	26.64	13,013,145	+0.07(+0.27%)
Aug 14, 2006	26.44	26.62	26.12	26.57	16,341,404	-0.31(-1.15%)
Aug 11, 2006	27.00	27.21	26.69	26.88	11,371,949	-0.12(-0.44%)
Aug 10, 2006	26.71	27.02	26.52	27.00	14,296,996	+0.06(+0.24%)
Aug 09, 2006	26.59	27.43	26.51	26.94	22,747,552	+0.70(+2.66%)
Aug 08, 2006	26.52	26.71	26.03	26.24	18,789,654	-0.27(-1.02%)
Aug 07, 2006	26.47	26.83	26.11	26.51	10,966,847	+0.42(+1.61%)
Aug 04, 2006	27.06	27.06	25.85	26.09	16,270,968	-0.67(-2.49%)
Aug 03, 2006	26.31	27.13	26.13	26.75	16,855,876	-0.01(-0.03%)
Aug 02, 2006	27.06	27.55	26.35	26.76	23,862,306	-0.01(-0.03%)
Aug 01, 2006	26.51	26.80	26.04	26.77	15,985,444	+0.29(+1.11%)
Jul 31, 2006	26.15	26.70	25.89	26.48	16,182,513	+0.60(+2.30%)
Jul 28, 2006	25.79	26.10	25.48	25.88	15,912,865	+0.21(+0.80%)
Jul 27, 2006	25.79	26.10	25.36	25.67	30,709,214	+0.28(+1.09%)
Jul 26, 2006	25.28	25.55	24.64	25.40	31,774,322	+0.44(+1.75%)
Jul 25, 2006	25.40	25.44	24.47	24.96	23,176,972	+0.28(+1.13%)
Jul 24, 2006	23.84	24.81	23.41	24.68	32,138,976	+0.84(+3.53%)
Jul 21, 2006	25.32	25.55	23.42	23.84	63,061,764	-2.10(-8.08%)
Jul 20, 2006	27.36	27.52	25.82	25.94	19,813,684	-1.17(-4.30%)
Jul 19, 2006	26.85	27.41	26.82	27.10	19,370,782	+0.08(+0.29%)
Jul 18, 2006	28.22	28.36	26.44	27.02	24,664,822	-0.95(-3.40%)
Jul 17, 2006	28.97	29.21	27.73	27.98	20,237,308	+13.31(+90.80%)
Jul 14, 2006	14.75	14.82	14.25	14.66	17,467,372	+0.03(+0.23%)
Jul 13, 2006	14.91	14.96	14.57	14.63	15,672,325	-0.23(-1.54%)
Jul 12, 2006	14.80	15.01	14.75	14.86	23,139,548	-0.14(-0.93%)
Jul 11, 2006	14.50	15.05	14.50	15.00	18,877,100	+0.58(+4.03%)
Jul 10, 2006	14.50	14.67	14.33	14.41	12,165,141	+0.01(+0.06%)
Jul 07, 2006	14.79	14.87	14.38	14.41	13,953,384	-0.33(-2.24%)
Jul 06, 2006	14.92	15.03	14.64	14.74	12,536,600	-0.18(-1.21%)
Jul 05, 2006	14.80	14.99	14.50	14.92	16,634,236	+0.02(+0.16%)
Jul 03, 2006	14.88	14.93	14.78	14.89	4,151,313	+0.17(+1.15%)
Jun 30, 2006	14.68	14.86	14.55	14.72	18,650,546	+0.10(+0.68%)
Jun 29, 2006	14.14	14.66	14.07	14.62	20,497,506	+0.62(+4.42%)
Jun 28, 2006	13.98	14.15	13.79	14.01	15,018,870	+0.14(+0.99%)
Jun 27, 2006	14.33	14.47	13.83	13.87	21,675,134	-0.43(-2.98%)
Jun 26, 2006	14.23	14.32	14.05	14.30	14,299,390	+0.06(+0.39%)
Jun 23, 2006	14.28	14.46	14.24	14.24	18,795,450	+0.06(+0.41%)
Jun 22, 2006	14.30	14.42	14.09	14.18	22,493,906	-0.12(-0.85%)
Jun 21, 2006	14.02	14.53	13.97	14.30	22,208,886	+0.34(+2.42%)
Jun 20, 2006	14.30	14.41	13.93	13.97	18,273,794	-0.14(-0.97%)
Jun 19, 2006	14.77	14.77	14.06	14.10	21,247,478	-0.66(-4.50%)
Jun 16, 2006	14.62	14.88	14.44	14.77	20,589,488	+0.02(+0.12%)
Jun 15, 2006	14.24	14.81	14.19	14.75	28,534,266	+0.70(+4.99%)
Jun 14, 2006	13.77	14.06	13.59	14.05	24,256,192	+0.50(+3.72%)
Jun 13, 2006	13.59	14.11	13.47	13.55	30,774,610	-0.42(-3.04%)
Jun 12, 2006	14.51	14.60	13.96	13.97	19,892,184	-0.44(-3.03%)
Jun 09, 2006	14.41	14.68	14.19	14.41	29,988,850	+0.10(+0.72%)
Jun 08, 2006	13.87	14.30	13.46	14.30	43,739,620	+0.35(+2.47%)
Jun 07, 2006	14.53	14.65	13.95	13.96	26,920,412	-0.60(-4.13%)
Jun 06, 2006	14.73	14.82	14.35	14.56	29,044,580	-0.17(-1.17%)
Jun 05, 2006	15.39	15.40	14.69	14.73	20,260,114	-0.50(-3.30%)
Jun 02, 2006	15.09	15.26	15.02	15.23	17,979,450	+0.32(+2.17%)
Jun 01, 2006	14.63	14.96	14.52	14.91	19,658,322	+0.11(+0.75%)
May 31, 2006	14.26	14.81	14.20	14.80	20,209,714	+0.53(+3.71%)
May 30, 2006	14.80	14.83	14.27	14.27	15,293,558	-0.34(-2.35%)
May 26, 2006	14.67	14.74	14.51	14.61	13,132,597	-0.03(-0.20%)
May 25, 2006	14.14	14.64	13.99	14.64	24,165,722	+0.75(+5.38%)
May 24, 2006	14.09	14.24	13.62	13.89	24,130,944	-0.21(-1.48%)
May 23, 2006	14.10	14.54	14.07	14.10	24,047,278	+0.14(+1.04%)
May 22, 2006	13.95	14.09	13.61	13.96	23,119,640	-0.13(-0.92%)
May 19, 2006	14.10	14.25	13.55	14.09	32,636,690	-0.02(-0.11%)
May 18, 2006	14.68	14.82	14.08	14.10	25,425,758	-0.53(-3.63%)
May 17, 2006	14.76	14.99	14.46	14.63	20,125,796	-0.25(-1.67%)
May 16, 2006	15.03	15.21	14.78	14.88	15,529,437	-0.05(-0.32%)
May 15, 2006	15.08	15.10	14.66	14.93	22,759,270	-0.36(-2.36%)
May 12, 2006	15.85	15.85	15.26	15.29	20,013,148	-0.59(-3.74%)
May 11, 2006	16.44	16.50	15.86	15.88	16,446,995	-0.43(-2.64%)
May 10, 2006	16.10	16.32	16.09	16.32	14,819,280	+0.09(+0.56%)
May 09, 2006	15.88	16.26	15.80	16.22	18,372,834	+0.35(+2.20%)
May 08, 2006	15.72	15.90	15.55	15.87	14,893,119	+0.07(+0.46%)
May 05, 2006	15.91	16.03	15.69	15.80	15,875,442	-0.05(-0.30%)
May 04, 2006	15.48	15.89	15.31	15.85	25,228,940	+0.16(+1.02%)
May 03, 2006	16.05	16.06	15.57	15.69	20,278,764	-0.37(-2.30%)
May 02, 2006	15.90	16.09	15.85	16.06	20,085,222	+0.26(+1.67%)
May 01, 2006	15.63	15.93	15.59	15.79	15,510,284	+0.29(+1.86%)
Apr 28, 2006	15.35	15.75	15.35	15.51	17,120,862	+0.23(+1.52%)
Apr 27, 2006	15.38	15.59	14.98	15.27	22,842,684	-0.28(-1.81%)
Apr 26, 2006	15.68	16.05	15.53	15.56	21,463,700	-0.08(-0.53%)
Apr 25, 2006	16.12	16.13	15.44	15.64	25,801,752	-0.29(-1.84%)
Apr 24, 2006	16.53	16.53	15.93	15.93	26,533,832	-0.60(-3.64%)
Apr 21, 2006	16.35	16.54	16.14	16.53	27,437,278	+0.11(+0.64%)
Apr 20, 2006	16.57	16.66	16.17	16.43	30,786,958	+0.06(+0.38%)
Apr 19, 2006	16.02	16.46	15.90	16.37	17,753,904	+0.30(+1.84%)
Apr 18, 2006	15.67	16.12	15.71	16.07	20,860,144	+0.40(+2.58%)
Apr 17, 2006	15.57	15.69	15.43	15.67	11,502,110	+0.37(+2.39%)
Apr 13, 2006	15.22	15.31	14.92	15.30	12,427,985	+0.09(+0.56%)
Apr 12, 2006	15.32	15.43	15.05	15.22	9,426,579	-0.02(-0.14%)
Apr 11, 2006	15.79	15.87	15.14	15.24	17,527,350	-0.46(-2.94%)
Apr 10, 2006	15.65	15.76	15.53	15.70	12,511,903	+0.37(+2.41%)
Apr 07, 2006	15.58	15.61	15.25	15.33	13,699,865	-0.25(-1.59%)
Apr 06, 2006	15.48	15.66	15.29	15.58	21,081,406	+0.23(+1.53%)
Apr 05, 2006	15.07	15.35	14.91	15.34	17,485,516	+0.42(+2.85%)
Apr 04, 2006	14.56	14.92	14.36	14.92	15,310,190	+0.46(+3.20%)
Apr 03, 2006	14.64	14.90	14.43	14.46	15,151,426	-0.03(-0.21%)
Mar 31, 2006	14.60	14.64	14.36	14.49	11,745,045	-0.25(-1.72%)
Mar 30, 2006	14.78	14.88	14.58	14.74	13,407,284	+0.01(+0.05%)
Mar 29, 2006	14.51	14.73	14.41	14.73	15,234,084	+0.21(+1.48%)
Mar 28, 2006	14.33	14.67	14.25	14.52	16,986,290	+0.32(+2.22%)
Mar 27, 2006	14.09	14.30	13.94	14.20	10,963,319	+0.07(+0.48%)
Mar 24, 2006	13.97	14.24	13.97	14.14	11,969,080	+0.16(+1.14%)
Mar 23, 2006	13.80	14.06	13.71	13.98	14,310,982	+0.29(+2.10%)
Mar 22, 2006	13.64	13.92	13.57	13.69	14,223,032	+0.10(+0.72%)
Mar 21, 2006	13.57	13.86	13.42	13.59	15,658,968	+0.00(+0.03%)
Mar 20, 2006	13.95	14.16	13.59	13.59	15,091,952	-0.38(-2.70%)
Mar 17, 2006	14.16	14.16	13.85	13.97	13,786,051	-0.10(-0.72%)
Mar 16, 2006	13.75	14.12	13.67	14.07	17,278,366	+0.30(+2.18%)
Mar 15, 2006	13.71	13.82	13.55	13.77	13,682,224	-0.03(-0.24%)
Mar 14, 2006	13.64	13.85	13.38	13.80	15,198,551	+0.18(+1.34%)
Mar 13, 2006	13.41	13.63	13.13	13.62	16,256,477	+0.33(+2.45%)
Mar 10, 2006	13.11	13.49	12.93	13.29	18,543,442	+0.19(+1.44%)
Mar 09, 2006	13.41	13.54	13.08	13.10	20,425,432	-0.17(-1.31%)
Mar 08, 2006	13.04	13.33	12.88	13.28	22,547,332	+0.11(+0.80%)
Mar 07, 2006	13.52	13.57	13.00	13.17	19,431,264	-0.47(-3.46%)
Mar 06, 2006	14.07	14.08	13.64	13.65	13,405,772	-0.47(-3.34%)
Mar 03, 2006	14.11	14.33	14.03	14.12	12,234,947	-0.11(-0.74%)
Mar 02, 2006	13.84	14.42	13.82	14.22	24,488,290	+0.46(+3.34%)
Mar 01, 2006	13.56	13.78	13.52	13.76	13,891,894	+0.27(+2.01%)
Feb 28, 2006	13.69	13.78	13.40	13.49	18,586,788	-0.20(-1.45%)
Feb 27, 2006	14.13	14.13	13.65	13.69	16,347,956	-0.44(-3.12%)
Feb 24, 2006	14.25	14.31	14.10	14.13	12,339,278	+0.12(+0.82%)
Feb 23, 2006	13.93	14.10	13.74	14.02	22,870,152	-0.03(-0.18%)
Feb 22, 2006	14.19	14.27	13.96	14.04	17,159,166	-0.28(-1.94%)
Feb 21, 2006	14.17	14.37	14.01	14.32	23,677,584	+0.41(+2.95%)
Feb 17, 2006	14.29	14.46	13.86	13.91	26,757,112	-0.23(-1.60%)
Feb 16, 2006	13.76	14.21	13.75	14.13	33,231,678	+0.52(+3.83%)
Feb 15, 2006	14.08	14.13	13.43	13.61	28,754,520	-0.40(-2.83%)
Feb 14, 2006	14.03	14.25	13.92	14.01	26,716,034	-0.35(-2.41%)
Feb 13, 2006	14.54	14.68	14.21	14.35	17,734,248	-0.19(-1.30%)
Feb 10, 2006	14.44	14.58	14.03	14.54	27,398,218	+0.16(+1.14%)
Feb 09, 2006	15.01	15.01	14.33	14.38	24,542,220	-0.41(-2.79%)
Feb 08, 2006	14.67	14.87	14.10	14.79	28,359,876	+0.31(+2.15%)
Feb 07, 2006	15.18	15.18	14.44	14.48	25,828,464	-0.89(-5.77%)
Feb 06, 2006	15.63	15.76	15.21	15.37	20,810,498	+0.01(+0.06%)
Feb 03, 2006	15.48	15.64	15.15	15.36	21,506,290	-0.06(-0.41%)
Feb 02, 2006	15.56	15.77	15.11	15.42	26,184,802	-0.24(-1.56%)
Feb 01, 2006	15.93	16.21	15.56	15.66	27,301,194	-0.13(-0.84%)
Jan 31, 2006	16.01	16.01	15.68	15.80	22,650,906	-0.25(-1.53%)
Jan 30, 2006	16.05	16.35	15.99	16.04	27,636,364	+0.38(+2.45%)
Jan 27, 2006	14.91	16.07	15.26	15.66	47,290,904	+0.75(+5.03%)
Jan 26, 2006	14.73	14.93	14.29	14.91	28,898,164	+0.18(+1.23%)
Jan 25, 2006	15.12	15.13	14.45	14.73	25,141,494	-0.34(-2.25%)
Jan 24, 2006	15.28	15.28	14.92	15.07	25,994,790	-0.21(-1.38%)
Jan 23, 2006	14.98	15.35	14.77	15.28	26,765,932	+0.30(+2.00%)
Jan 20, 2006	14.48	15.06	14.48	14.98	41,811,768	+0.74(+5.23%)
Jan 19, 2006	13.97	14.29	13.86	14.24	21,369,954	+0.47(+3.39%)
Jan 18, 2006	13.89	14.01	13.60	13.77	14,338,451	-0.12(-0.86%)
Jan 17, 2006	13.98	14.02	13.85	13.89	13,452,646	+0.09(+0.65%)
Jan 13, 2006	13.59	13.90	13.58	13.80	14,608,602	+0.12(+0.84%)
Jan 12, 2006	13.96	14.18	13.64	13.68	22,959,112	-0.22(-1.60%)
Jan 11, 2006	13.50	14.09	13.45	13.91	24,209,318	+0.30(+2.17%)
Jan 10, 2006	13.13	13.63	13.12	13.61	16,841,638	+0.39(+2.94%)
Jan 09, 2006	13.11	13.26	12.94	13.22	13,336,470	+0.12(+0.89%)
Jan 06, 2006	12.99	13.17	12.90	13.10	14,416,321	+0.29(+2.26%)
Jan 05, 2006	13.06	13.12	12.70	12.82	16,615,083	-0.30(-2.31%)
Jan 04, 2006	12.89	13.22	12.75	13.12	16,301,587	+0.15(+1.19%)
Jan 03, 2006	12.53	12.97	12.44	12.96	16,165,755	+0.67(+5.46%)
Dec 30, 2005	12.08	12.42	12.03	12.29	9,863,056	+0.10(+0.85%)
Dec 29, 2005	12.26	12.44	12.17	12.19	9,169,784	-0.20(-1.60%)
Dec 28, 2005	12.26	12.47	12.16	12.39	13,329,414	+0.17(+1.43%)
Dec 27, 2005	12.50	12.51	12.12	12.21	12,770,210	-0.45(-3.59%)
Dec 23, 2005	12.73	12.74	12.43	12.67	7,545,346	-0.06(-0.50%)
Dec 22, 2005	12.80	12.88	12.71	12.73	9,779,893	-0.03(-0.23%)
Dec 21, 2005	12.62	12.83	12.61	12.76	9,404,151	+0.16(+1.31%)
Dec 20, 2005	12.49	12.79	12.34	12.60	12,067,110	+0.17(+1.41%)
Dec 19, 2005	12.69	12.74	12.36	12.42	13,702,637	-0.22(-1.74%)
Dec 16, 2005	13.08	13.14	12.63	12.64	19,046,196	-0.43(-3.31%)
Dec 15, 2005	13.20	13.25	12.97	13.07	13,164,854	-0.13(-0.96%)
Dec 14, 2005	13.09	13.24	12.96	13.20	17,469,892	+0.12(+0.91%)
Dec 13, 2005	13.31	13.54	13.07	13.08	15,911,983	-0.20(-1.52%)
Dec 12, 2005	13.23	13.33	13.07	13.29	9,377,942	+0.17(+1.27%)
Dec 09, 2005	13.14	13.19	12.98	13.12	11,122,588	-0.12(-0.88%)
Dec 08, 2005	12.84	13.24	12.80	13.24	15,136,557	+0.38(+2.98%)
Dec 07, 2005	12.95	13.08	12.73	12.85	13,798,147	-0.02(-0.15%)
Dec 06, 2005	12.83	13.07	12.78	12.87	14,109,628	-0.06(-0.49%)
Dec 05, 2005	13.19	13.23	12.89	12.94	15,798,580	-0.12(-0.96%)
Dec 02, 2005	12.92	13.07	12.82	13.06	12,066,858	+0.11(+0.81%)
Dec 01, 2005	12.75	12.96	12.66	12.96	11,377,619	+0.33(+2.59%)
Nov 30, 2005	12.51	12.78	12.33	12.63	15,093,968	+0.25(+1.99%)
Nov 29, 2005	12.52	12.69	12.34	12.38	16,158,194	-0.13(-1.05%)
Nov 28, 2005	12.73	12.75	12.50	12.51	19,334,744	-0.39(-3.00%)
Nov 25, 2005	12.90	13.09	12.85	12.90	4,402,313	-0.11(-0.81%)
Nov 23, 2005	12.87	13.09	12.71	13.01	16,386,261	+0.05(+0.38%)
Nov 22, 2005	12.61	13.00	12.61	12.96	24,188,654	+0.49(+3.95%)
Nov 21, 2005	12.29	12.50	12.21	12.46	15,533,973	+0.29(+2.36%)
Nov 18, 2005	12.06	12.18	11.91	12.18	16,532,929	+0.13(+1.09%)
Nov 17, 2005	11.88	12.06	11.83	12.05	24,195,710	+0.24(+2.05%)
Nov 16, 2005	11.36	11.80	11.28	11.80	20,188,544	+0.44(+3.86%)
Nov 15, 2005	11.35	11.74	11.29	11.36	21,944,278	+0.00(+0.04%)
Nov 14, 2005	11.25	11.40	11.18	11.36	14,467,478	+0.24(+2.14%)
Nov 11, 2005	11.06	11.24	11.01	11.12	14,929,156	+0.01(+0.11%)
Nov 10, 2005	11.54	11.54	11.09	11.11	23,353,502	-0.48(-4.11%)
Nov 09, 2005	11.74	11.94	11.55	11.59	19,656,054	-0.12(-1.03%)
Nov 08, 2005	11.81	11.82	11.51	11.71	22,492,646	-0.03(-0.24%)
Nov 07, 2005	12.12	12.14	11.74	11.74	23,062,686	-0.39(-3.21%)
Nov 04, 2005	12.83	12.83	12.08	12.12	27,602,596	-0.71(-5.52%)
Nov 03, 2005	12.65	13.03	12.60	12.83	25,144,014	+0.34(+2.75%)
Nov 02, 2005	11.86	12.56	11.85	12.49	22,254,500	+0.58(+4.85%)
Nov 01, 2005	11.67	11.95	11.61	11.91	16,778,888	+0.19(+1.59%)
Oct 31, 2005	11.43	11.83	11.41	11.73	20,019,952	+0.29(+2.55%)
Oct 28, 2005	11.01	11.44	10.92	11.43	23,372,908	+0.50(+4.59%)
Oct 27, 2005	11.66	11.66	10.85	10.93	32,656,094	-0.61(-5.25%)
Oct 26, 2005	11.71	12.15	11.47	11.54	25,077,736	-0.25(-2.10%)
Oct 25, 2005	11.83	12.05	11.44	11.79	48,216,024	-0.34(-2.77%)
Oct 24, 2005	11.44	12.13	11.38	12.12	19,714,268	+0.60(+5.24%)
Oct 21, 2005	11.27	11.69	11.26	11.52	18,708,758	+0.09(+0.75%)
Oct 20, 2005	11.77	11.88	11.22	11.43	21,820,544	-0.37(-3.14%)
Oct 19, 2005	11.52	11.86	11.21	11.80	26,846,070	+0.20(+1.69%)
Oct 18, 2005	11.90	12.16	11.60	11.61	14,824,321	-0.56(-4.57%)
Oct 17, 2005	12.28	12.38	12.13	12.16	13,435,509	+0.01(+0.05%)
Oct 14, 2005	11.72	12.19	11.55	12.16	20,028,772	+0.36(+3.01%)
Oct 13, 2005	12.03	12.08	11.45	11.80	26,177,494	-0.33(-2.73%)
Oct 12, 2005	12.25	12.36	11.99	12.13	12,598,593	-0.12(-1.02%)
Oct 11, 2005	12.21	12.42	12.21	12.26	10,540,451	+0.17(+1.40%)
Oct 10, 2005	12.39	12.40	11.96	12.09	15,699,793	-0.35(-2.84%)
Oct 07, 2005	12.24	12.46	12.07	12.44	18,204,996	+0.38(+3.19%)
Oct 06, 2005	12.23	12.40	11.88	12.06	39,625,100	-0.29(-2.36%)
Oct 05, 2005	13.08	13.12	12.35	12.35	27,512,124	-0.73(-5.60%)
Oct 04, 2005	13.35	13.74	13.08	13.08	11,802,503	-0.59(-4.34%)

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.