Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.91	13.19	12.90	13.00	56,705,400	+0.13(+0.99%)
Jun 29, 2006	12.74	12.91	12.68	12.88	46,983,328	+0.19(+1.48%)
Jun 28, 2006	12.70	12.75	12.64	12.69	35,700,480	+0.06(+0.44%)
Jun 27, 2006	12.76	12.80	12.58	12.63	38,832,868	-0.12(-0.91%)
Jun 26, 2006	12.99	12.99	12.71	12.75	56,403,244	+0.20(+1.63%)
Jun 23, 2006	12.58	12.63	12.47	12.54	40,162,608	-0.01(-0.04%)
Jun 22, 2006	12.60	12.74	12.54	12.55	42,054,428	-0.02(-0.18%)
Jun 21, 2006	12.73	12.86	12.54	12.57	70,990,144	-0.14(-1.13%)
Jun 20, 2006	12.84	12.85	12.65	12.71	86,078,104	-0.06(-0.48%)
Jun 19, 2006	13.02	13.07	12.68	12.78	50,198,932	-0.20(-1.58%)
Jun 16, 2006	12.96	13.10	12.88	12.98	55,916,976	-0.06(-0.42%)
Jun 15, 2006	12.93	13.10	12.83	13.04	48,506,564	+0.23(+1.82%)
Jun 14, 2006	12.75	12.85	12.73	12.80	52,465,464	+0.04(+0.30%)
Jun 13, 2006	12.85	13.02	12.76	12.76	55,849,292	-0.14(-1.07%)
Jun 12, 2006	13.05	13.11	12.86	12.90	36,236,020	-0.13(-1.02%)
Jun 09, 2006	13.10	13.17	13.00	13.04	54,988,128	-0.18(-1.38%)
Jun 08, 2006	13.13	13.24	12.92	13.22	62,433,556	-0.03(-0.21%)
Jun 07, 2006	13.31	13.40	13.24	13.25	48,526,964	+0.04(+0.29%)
Jun 06, 2006	13.32	13.47	13.11	13.21	47,883,660	-0.06(-0.42%)
Jun 05, 2006	13.46	13.52	13.21	13.26	46,234,076	-0.14(-1.03%)
Jun 02, 2006	13.30	13.41	13.22	13.40	38,975,824	+0.16(+1.21%)
Jun 01, 2006	13.20	13.38	13.14	13.24	45,204,688	+0.13(+1.01%)
May 31, 2006	13.11	13.19	13.03	13.11	43,097,352	+0.04(+0.34%)
May 30, 2006	13.24	13.29	13.04	13.06	43,728,560	-0.23(-1.75%)
May 26, 2006	13.32	13.35	13.17	13.30	41,561,664	+0.08(+0.63%)
May 25, 2006	13.21	13.24	13.07	13.21	43,130,744	+0.01(+0.04%)
May 24, 2006	13.29	13.30	13.09	13.21	45,380,132	-0.08(-0.63%)
May 23, 2006	13.14	13.37	13.14	13.29	53,271,216	+0.15(+1.14%)
May 22, 2006	13.17	13.37	13.13	13.14	51,212,076	-0.06(-0.42%)
May 19, 2006	13.30	13.35	13.07	13.20	62,453,592	-0.04(-0.29%)
May 18, 2006	13.41	13.49	13.21	13.24	57,745,076	-0.21(-1.57%)
May 17, 2006	13.69	13.82	13.38	13.45	55,668,068	-0.35(-2.53%)
May 16, 2006	13.68	13.86	13.63	13.79	40,824,320	+0.01(+0.04%)
May 15, 2006	13.58	13.81	13.58	13.79	44,848,020	+0.22(+1.59%)
May 12, 2006	13.68	13.77	13.53	13.57	51,070,744	-0.17(-1.25%)
May 11, 2006	14.00	14.07	13.68	13.75	52,402,832	-0.13(-0.92%)
May 10, 2006	14.00	14.02	13.78	13.87	48,579,848	-0.26(-1.84%)
May 09, 2006	14.13	14.25	14.09	14.13	29,945,610	-0.02(-0.12%)
May 08, 2006	14.07	14.24	14.06	14.15	37,302,592	+0.07(+0.51%)
May 05, 2006	14.03	14.17	14.00	14.08	36,289,088	+0.11(+0.75%)
May 04, 2006	14.02	14.10	13.94	13.97	48,026,256	+0.03(+0.20%)
May 03, 2006	14.00	14.18	13.91	13.94	45,123,640	-0.01(-0.04%)
May 02, 2006	13.88	14.07	13.86	13.95	41,597,400	+0.03(+0.24%)
May 01, 2006	14.13	14.18	13.84	13.92	47,790,524	-0.12(-0.83%)
Apr 28, 2006	13.79	14.09	13.77	14.03	49,701,836	+0.26(+1.89%)
Apr 27, 2006	13.83	13.98	13.77	13.77	43,060,892	-0.06(-0.44%)
Apr 26, 2006	13.66	13.88	13.66	13.83	55,798,932	+0.14(+1.01%)
Apr 25, 2006	13.68	13.78	13.67	13.70	53,224,824	-0.04(-0.28%)
Apr 24, 2006	13.70	13.76	13.60	13.73	41,159,688	-0.04(-0.32%)
Apr 21, 2006	13.89	13.89	13.71	13.78	45,060,108	-0.04(-0.32%)
Apr 20, 2006	13.70	13.84	13.69	13.82	45,047,832	+0.07(+0.52%)
Apr 19, 2006	13.81	13.89	13.64	13.75	59,303,512	-0.06(-0.44%)
Apr 18, 2006	13.55	13.81	13.53	13.81	46,252,668	+0.27(+2.01%)
Apr 17, 2006	13.53	13.60	13.48	13.54	31,136,906	-0.03(-0.24%)
Apr 13, 2006	13.53	13.63	13.43	13.57	33,036,846	+0.04(+0.33%)
Apr 12, 2006	13.47	13.59	13.46	13.53	32,087,598	+0.04(+0.29%)
Apr 11, 2006	13.66	13.72	13.40	13.49	42,621,736	-0.17(-1.22%)
Apr 10, 2006	13.68	13.75	13.58	13.66	33,008,326	-0.02(-0.16%)
Apr 07, 2006	13.91	13.92	13.66	13.68	37,719,548	-0.22(-1.59%)
Apr 06, 2006	13.86	13.91	13.80	13.90	44,456,336	-0.04(-0.32%)
Apr 05, 2006	13.87	14.04	13.87	13.94	31,060,014	+0.04(+0.28%)
Apr 04, 2006	13.87	13.98	13.86	13.91	39,311,556	-0.01(-0.08%)
Apr 03, 2006	13.90	14.01	13.87	13.92	36,639,436	+0.11(+0.80%)
Mar 31, 2006	13.98	14.06	13.76	13.81	44,014,292	-0.16(-1.11%)
Mar 30, 2006	13.98	14.09	13.96	13.96	42,087,640	-0.02(-0.16%)
Mar 29, 2006	14.08	14.16	13.91	13.98	47,498,296	-0.06(-0.43%)
Mar 28, 2006	14.25	14.30	14.02	14.04	43,871,516	-0.25(-1.78%)
Mar 27, 2006	14.40	14.42	14.23	14.30	38,455,264	-0.12(-0.81%)
Mar 24, 2006	14.54	14.54	14.32	14.42	32,212,142	-0.08(-0.54%)
Mar 23, 2006	14.63	14.66	14.38	14.49	32,666,460	-0.13(-0.91%)
Mar 22, 2006	14.60	14.69	14.54	14.63	40,810,784	+0.05(+0.34%)
Mar 21, 2006	14.68	14.70	14.48	14.58	46,057,548	-0.09(-0.60%)
Mar 20, 2006	14.62	14.74	14.57	14.66	32,911,760	+0.04(+0.30%)
Mar 17, 2006	14.52	14.67	14.45	14.62	57,985,684	+0.19(+1.30%)
Mar 16, 2006	14.37	14.49	14.33	14.43	41,171,240	+0.06(+0.39%)
Mar 15, 2006	14.38	14.43	14.32	14.38	33,200,378	-0.01(-0.08%)
Mar 14, 2006	14.35	14.40	14.28	14.39	42,426,076	+0.00(+0.00%)
Mar 13, 2006	14.40	14.43	14.33	14.39	46,185,160	-0.06(-0.42%)
Mar 10, 2006	14.59	14.62	14.35	14.45	41,074,312	-0.06(-0.42%)
Mar 09, 2006	14.54	14.63	14.48	14.51	33,853,608	+0.01(+0.08%)
Mar 08, 2006	14.46	14.54	14.40	14.50	46,542,368	-0.01(-0.08%)
Mar 07, 2006	14.43	14.55	14.30	14.51	41,239,292	+0.11(+0.77%)
Mar 06, 2006	14.49	14.63	14.37	14.40	33,119,876	-0.19(-1.33%)
Mar 03, 2006	14.34	14.65	14.34	14.59	51,744,908	+0.16(+1.07%)
Mar 02, 2006	14.46	14.55	14.35	14.44	36,040,360	-0.11(-0.76%)
Mar 01, 2006	14.46	14.57	14.30	14.55	48,570,824	+0.04(+0.27%)
Feb 28, 2006	14.74	14.74	14.48	14.51	53,499,728	-0.23(-1.54%)
Feb 27, 2006	14.63	14.82	14.60	14.74	56,206,860	+0.13(+0.87%)
Feb 24, 2006	14.46	14.67	14.45	14.61	34,751,772	+0.13(+0.88%)
Feb 23, 2006	14.53	14.60	14.43	14.48	39,501,800	-0.03(-0.19%)
Feb 22, 2006	14.23	14.55	14.23	14.51	52,639,464	+0.30(+2.15%)
Feb 21, 2006	14.24	14.34	14.18	14.21	37,734,168	-0.10(-0.70%)
Feb 17, 2006	14.29	14.30	14.10	14.30	45,216,420	+0.01(+0.04%)
Feb 16, 2006	14.18	14.33	14.06	14.30	40,834,608	+0.11(+0.78%)
Feb 15, 2006	14.11	14.21	13.97	14.19	50,581,228	+0.06(+0.43%)
Feb 14, 2006	14.14	14.21	14.09	14.13	57,033,368	-0.04(-0.31%)
Feb 13, 2006	14.07	14.22	13.96	14.17	44,973,828	-0.06(-0.39%)
Feb 10, 2006	14.40	14.45	14.04	14.23	104,434,376	-0.37(-2.51%)
Feb 09, 2006	14.61	14.87	14.54	14.59	83,619,160	-0.02(-0.11%)
Feb 08, 2006	14.21	14.63	14.18	14.61	111,962,648	+0.66(+4.73%)
Feb 07, 2006	13.88	14.24	13.87	13.95	51,867,288	+0.05(+0.36%)
Feb 06, 2006	13.97	14.03	13.82	13.90	39,301,808	-0.11(-0.75%)
Feb 03, 2006	14.28	14.28	14.00	14.01	49,642,268	-0.28(-1.94%)
Feb 02, 2006	14.46	14.48	14.16	14.28	44,548,932	-0.15(-1.04%)
Feb 01, 2006	14.27	14.47	14.23	14.43	51,221,640	+0.21(+1.44%)
Jan 31, 2006	14.42	14.44	14.13	14.23	56,612,984	-0.14(-1.00%)
Jan 30, 2006	14.49	14.59	14.27	14.37	59,260,192	-0.03(-0.19%)
Jan 27, 2006	14.08	14.45	14.04	14.40	110,130,584	+0.52(+3.75%)
Jan 26, 2006	13.82	14.04	13.73	13.88	74,457,360	+0.12(+0.89%)
Jan 25, 2006	13.70	13.78	13.46	13.76	47,596,668	+0.13(+0.98%)
Jan 24, 2006	13.85	13.87	13.57	13.62	52,695,420	-0.17(-1.21%)
Jan 23, 2006	13.74	13.84	13.71	13.79	52,018,368	+0.10(+0.73%)
Jan 20, 2006	13.83	13.89	13.64	13.69	93,261,992	-0.14(-1.04%)
Jan 19, 2006	13.80	13.92	13.65	13.83	103,994,496	+0.54(+4.04%)
Jan 18, 2006	13.38	13.42	13.21	13.30	60,541,380	-0.16(-1.15%)
Jan 17, 2006	13.58	13.59	13.34	13.45	58,036,224	-0.22(-1.58%)
Jan 13, 2006	13.68	13.73	13.54	13.67	37,852,576	+0.05(+0.37%)
Jan 12, 2006	13.72	13.77	13.56	13.62	48,771,540	-0.09(-0.69%)
Jan 11, 2006	13.63	13.76	13.60	13.71	51,322,360	+0.17(+1.27%)
Jan 10, 2006	13.70	13.71	13.47	13.54	51,675,416	-0.23(-1.65%)
Jan 09, 2006	13.84	13.84	13.58	13.77	50,684,112	+0.00(+0.00%)
Jan 06, 2006	13.62	13.82	13.65	13.77	51,485,532	+0.15(+1.10%)
Jan 05, 2006	13.60	13.71	13.54	13.62	76,893,744	+0.02(+0.12%)
Jan 04, 2006	13.28	13.61	13.27	13.60	79,368,392	+0.43(+3.24%)
Jan 03, 2006	13.10	13.25	13.07	13.17	68,679,928	+0.25(+1.97%)
Dec 30, 2005	13.00	13.00	12.86	12.92	58,668,696	-0.07(-0.55%)
Dec 29, 2005	13.07	13.10	12.99	12.99	44,793,328	-0.08(-0.64%)
Dec 28, 2005	13.11	13.19	13.05	13.07	46,287,504	-0.02(-0.13%)
Dec 27, 2005	13.27	13.30	13.09	13.09	45,053,428	-0.18(-1.38%)
Dec 23, 2005	13.30	13.32	13.23	13.27	39,013,912	-0.06(-0.42%)
Dec 22, 2005	13.31	13.38	13.20	13.33	45,455,400	+0.01(+0.08%)
Dec 21, 2005	13.31	13.55	13.26	13.32	63,721,060	+0.02(+0.17%)
Dec 20, 2005	13.47	13.46	13.22	13.30	87,414,520	-0.18(-1.32%)
Dec 19, 2005	12.51	13.96	13.39	13.47	258,484,672	+0.96(+7.71%)
Dec 16, 2005	12.63	12.70	12.49	12.51	128,120,440	-0.12(-0.92%)
Dec 15, 2005	12.66	12.79	12.47	12.63	76,536,712	-0.03(-0.26%)
Dec 14, 2005	12.36	12.75	12.35	12.66	119,587,856	+0.30(+2.42%)
Dec 13, 2005	11.68	12.40	11.68	12.36	162,879,248	+0.76(+6.54%)
Dec 12, 2005	11.43	11.62	11.23	11.60	103,898,112	+0.19(+1.65%)
Dec 09, 2005	11.63	11.66	11.40	11.41	76,529,856	-0.21(-1.81%)
Dec 08, 2005	11.69	11.70	11.58	11.62	54,070,468	-0.07(-0.57%)
Dec 07, 2005	11.74	11.78	11.63	11.69	61,996,564	-0.02(-0.19%)
Dec 06, 2005	11.87	11.87	11.70	11.71	61,170,780	-0.12(-0.98%)
Dec 05, 2005	11.79	11.86	11.75	11.83	53,346,664	+0.03(+0.23%)
Dec 02, 2005	11.83	11.87	11.76	11.80	39,309,208	-0.04(-0.37%)
Dec 01, 2005	11.78	11.88	11.75	11.84	54,712,684	+0.10(+0.85%)
Nov 30, 2005	11.91	11.94	11.73	11.75	63,947,588	-0.15(-1.26%)
Nov 29, 2005	11.96	12.07	11.89	11.89	60,325,860	-0.07(-0.56%)
Nov 28, 2005	12.08	12.11	11.92	11.96	43,454,380	-0.04(-0.37%)
Nov 25, 2005	12.02	12.18	11.98	12.01	20,895,720	+0.02(+0.14%)
Nov 23, 2005	11.86	12.07	11.84	11.99	45,741,492	+0.14(+1.22%)
Nov 22, 2005	12.02	12.02	11.81	11.84	54,439,408	-0.20(-1.66%)
Nov 21, 2005	12.03	12.04	11.87	12.04	46,410,964	+0.08(+0.65%)
Nov 18, 2005	12.02	12.08	11.83	11.97	59,324,088	+0.14(+1.17%)
Nov 17, 2005	11.88	11.92	11.73	11.83	57,524,868	-0.01(-0.09%)
Nov 16, 2005	12.13	12.16	11.78	11.84	71,846,072	-0.29(-2.37%)
Nov 15, 2005	12.33	12.24	12.02	12.13	64,772,832	-0.20(-1.62%)
Nov 14, 2005	12.50	12.53	12.24	12.33	59,231,672	-0.10(-0.80%)
Nov 11, 2005	12.38	12.45	12.21	12.43	43,209,084	+0.12(+0.99%)
Nov 10, 2005	12.28	12.35	12.12	12.30	43,939,924	+0.03(+0.23%)
Nov 09, 2005	12.14	12.33	12.03	12.28	49,787,572	+0.14(+1.14%)
Nov 08, 2005	12.31	12.32	12.12	12.14	40,870,892	-0.20(-1.62%)
Nov 07, 2005	12.33	12.40	12.19	12.34	59,898,256	+0.01(+0.05%)
Nov 04, 2005	12.23	12.35	12.16	12.33	85,777,752	+0.22(+1.78%)
Nov 03, 2005	12.02	12.33	11.98	12.12	106,522,216	+0.15(+1.25%)
Nov 02, 2005	11.92	12.01	11.90	11.97	68,748,512	+0.03(+0.23%)
Nov 01, 2005	12.05	12.10	11.87	11.94	62,283,920	-0.11(-0.87%)
Oct 31, 2005	12.08	12.15	11.94	12.04	87,220,664	+0.13(+1.12%)
Oct 28, 2005	11.72	11.93	11.70	11.91	69,831,512	+0.22(+1.90%)
Oct 27, 2005	11.67	11.77	11.65	11.69	54,680,916	+0.02(+0.19%)
Oct 26, 2005	11.80	11.80	11.66	11.67	84,745,112	-0.08(-0.66%)
Oct 25, 2005	11.73	11.81	11.66	11.75	74,948,136	+0.06(+0.52%)
Oct 24, 2005	11.81	11.82	11.60	11.68	96,678,848	-0.09(-0.75%)
Oct 21, 2005	12.24	12.24	11.47	11.77	180,043,488	-0.36(-2.97%)
Oct 20, 2005	12.41	12.51	12.13	12.13	211,237,984	-1.15(-8.64%)
Oct 19, 2005	13.34	13.37	13.06	13.28	53,368,504	-0.09(-0.66%)
Oct 18, 2005	13.37	13.46	13.33	13.37	32,098,428	+0.01(+0.04%)
Oct 17, 2005	13.50	13.52	13.29	13.36	53,200,460	-0.11(-0.82%)
Oct 14, 2005	13.58	13.67	13.38	13.47	41,319,072	-0.10(-0.73%)
Oct 13, 2005	13.75	13.77	13.52	13.57	42,888,156	-0.19(-1.37%)
Oct 12, 2005	13.87	14.11	13.68	13.76	91,167,832	+0.30(+2.22%)
Oct 11, 2005	13.55	13.58	13.31	13.46	54,418,652	-0.08(-0.61%)
Oct 10, 2005	13.50	13.63	13.44	13.55	48,253,144	+0.03(+0.25%)
Oct 07, 2005	13.67	13.74	13.51	13.51	41,407,516	-0.14(-1.05%)
Oct 06, 2005	13.79	13.82	13.51	13.66	48,381,300	-0.08(-0.60%)
Oct 05, 2005	14.07	14.10	13.74	13.74	36,130,068	-0.24(-1.74%)
Oct 04, 2005	14.08	14.17	13.98	13.98	33,127,096	-0.03(-0.20%)
Oct 03, 2005	13.95	14.09	13.80	14.01	48,642,844	+0.18(+1.28%)
Sep 30, 2005	13.90	13.87	13.79	13.83	35,383,160	-0.07(-0.48%)
Sep 29, 2005	13.88	13.93	13.73	13.90	49,005,288	+0.13(+0.93%)
Sep 28, 2005	13.81	13.92	13.67	13.77	48,754,572	+0.03(+0.24%)
Sep 27, 2005	13.99	14.02	13.73	13.74	40,669,452	-0.22(-1.55%)
Sep 26, 2005	13.87	13.99	13.79	13.96	52,122,516	+0.18(+1.29%)
Sep 23, 2005	13.78	13.96	13.78	13.78	58,130,624	-0.21(-1.50%)
Sep 22, 2005	13.97	14.12	13.96	13.99	40,235,532	-0.03(-0.24%)
Sep 21, 2005	13.94	14.14	13.93	14.02	38,515,552	-0.05(-0.35%)
Sep 20, 2005	14.16	14.21	14.04	14.07	43,463,044	-0.11(-0.78%)
Sep 19, 2005	14.23	14.32	14.08	14.18	40,622,704	-0.09(-0.66%)
Sep 16, 2005	14.29	109.42	14.18	14.28	25,028,980	+0.04(+0.27%)
Sep 15, 2005	14.41	14.43	14.22	14.24	23,443,832	-0.18(-1.27%)
Sep 14, 2005	14.38	14.45	14.36	14.42	25,813,612	+0.03(+0.19%)
Sep 13, 2005	14.50	14.54	14.28	14.39	35,776,108	-0.20(-1.37%)
Sep 12, 2005	14.57	14.68	14.54	14.59	24,809,854	+0.01(+0.04%)
Sep 09, 2005	14.76	14.76	14.52	14.59	35,910,760	-0.10(-0.68%)
Sep 08, 2005	14.68	14.74	14.49	14.69	41,876,092	+0.12(+0.80%)
Sep 07, 2005	14.35	14.62	14.34	14.57	55,024,048	+0.24(+1.66%)
Sep 06, 2005	14.33	14.35	14.03	14.33	76,316,864	+0.30(+2.13%)
Sep 02, 2005	14.07	14.09	13.92	14.03	34,939,852	+0.02(+0.12%)
Sep 01, 2005	14.11	14.18	13.94	14.02	38,524,036	-0.10(-0.71%)
Aug 31, 2005	13.99	14.12	13.91	14.12	43,143,380	+0.19(+1.35%)
Aug 30, 2005	13.86	13.99	13.85	13.93	40,028,136	+0.02(+0.16%)
Aug 29, 2005	13.73	13.94	13.72	13.91	31,049,906	+0.12(+0.84%)
Aug 26, 2005	13.79	13.86	13.72	13.79	34,048,184	+0.01(+0.08%)
Aug 25, 2005	13.88	13.96	13.76	13.78	39,150,368	-0.11(-0.76%)
Aug 24, 2005	13.90	14.11	13.88	13.88	47,511,832	-0.02(-0.12%)
Aug 23, 2005	13.99	14.08	13.89	13.90	46,036,788	-0.15(-1.06%)
Aug 22, 2005	14.22	14.32	14.03	14.05	52,176,844	-0.11(-0.74%)
Aug 19, 2005	14.40	14.43	14.10	14.16	42,448,816	-0.18(-1.27%)
Aug 18, 2005	14.49	14.52	14.30	14.34	41,916,884	-0.16(-1.07%)
Aug 17, 2005	14.43	14.57	14.42	14.49	32,094,818	+0.06(+0.42%)
Aug 16, 2005	14.53	14.57	14.41	14.43	35,096,348	-0.08(-0.57%)
Aug 15, 2005	14.53	14.54	14.43	14.52	30,731,866	+0.02(+0.15%)
Aug 12, 2005	14.67	14.68	14.48	14.49	28,326,888	-0.16(-1.06%)
Aug 11, 2005	14.65	14.73	14.52	14.65	39,587,176	+0.03(+0.19%)
Aug 10, 2005	14.81	14.88	14.61	14.62	41,488,560	-0.17(-1.16%)
Aug 09, 2005	14.61	14.80	14.52	14.79	42,769,564	+0.27(+1.87%)
Aug 08, 2005	14.63	14.64	14.48	14.52	24,749,566	-0.02(-0.15%)
Aug 05, 2005	14.69	14.71	14.53	14.54	32,187,776	-0.19(-1.32%)
Aug 04, 2005	14.90	14.93	14.69	14.74	35,643,800	-0.18(-1.23%)
Aug 03, 2005	14.90	14.93	14.77	14.92	39,714,428	-0.01(-0.04%)
Aug 02, 2005	14.90	14.94	14.79	14.93	32,706,170	+0.17(+1.13%)
Aug 01, 2005	14.95	14.95	14.72	14.76	35,884,948	+0.08(+0.53%)
Jul 29, 2005	14.84	14.94	14.65	14.68	33,805,956	-0.15(-1.01%)
Jul 28, 2005	14.79	14.88	14.78	14.83	40,252,680	+0.04(+0.26%)
Jul 27, 2005	14.63	14.84	14.54	14.79	38,718,072	+0.25(+1.75%)
Jul 26, 2005	14.73	14.74	14.52	14.54	47,140,544	-0.10(-0.68%)
Jul 25, 2005	14.68	14.75	14.62	14.64	39,557,576	-0.04(-0.30%)
Jul 22, 2005	14.82	14.90	14.67	14.68	58,204,268	-0.05(-0.34%)
Jul 21, 2005	15.14	15.14	14.70	14.73	70,059,304	-0.26(-1.74%)
Jul 20, 2005	15.29	15.41	14.96	14.99	80,796,320	-0.18(-1.17%)
Jul 19, 2005	15.10	15.22	15.05	15.17	49,065,032	+0.07(+0.48%)
Jul 18, 2005	15.19	15.20	14.96	15.10	30,296,320	-0.18(-1.16%)
Jul 15, 2005	15.26	15.30	15.21	15.27	29,563,852	-0.02(-0.11%)
Jul 14, 2005	15.16	15.33	15.13	15.29	41,781,512	+0.21(+1.36%)
Jul 13, 2005	14.90	15.09	14.89	15.09	42,958,188	+0.09(+0.59%)
Jul 12, 2005	15.01	15.03	14.93	15.00	40,556,640	-0.03(-0.18%)
Jul 11, 2005	15.08	15.09	14.91	15.03	43,121,900	-0.01(-0.07%)
Jul 08, 2005	14.85	15.11	14.66	15.04	50,329,612	+0.22(+1.46%)
Jul 07, 2005	14.73	14.84	14.57	14.82	58,124,128	-0.01(-0.07%)
Jul 06, 2005	15.00	15.00	14.80	14.83	51,936,240	-0.16(-1.03%)
Jul 05, 2005	14.97	15.05	14.95	14.99	47,929,868	-0.03(-0.18%)

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.