Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.74	16.19	15.59	15.89	8,064,084	+0.21(+1.31%)
Jul 28, 2006	15.64	15.83	15.47	15.68	8,868,921	+0.37(+2.41%)
Jul 27, 2006	15.06	15.59	14.90	15.32	10,363,841	+0.46(+3.11%)
Jul 26, 2006	14.79	14.99	14.38	14.85	10,955,021	+0.01(+0.06%)
Jul 25, 2006	14.80	15.16	14.66	14.84	11,909,922	+7.51(+102.51%)
Jul 24, 2006	7.240	7.388	7.155	7.330	12,929,922	+0.10(+1.42%)
Jul 21, 2006	7.559	7.581	7.159	7.228	27,978,170	-0.59(-7.58%)
Jul 20, 2006	8.052	8.140	7.814	7.821	15,985,854	-0.17(-2.17%)
Jul 19, 2006	7.792	8.020	7.697	7.994	32,210,776	+0.14(+1.83%)
Jul 18, 2006	8.163	8.279	7.525	7.851	33,810,956	-0.36(-4.36%)
Jul 17, 2006	8.183	8.326	8.084	8.208	9,957,906	+0.06(+0.79%)
Jul 14, 2006	8.405	8.540	8.028	8.144	18,688,616	-0.20(-2.36%)
Jul 13, 2006	8.564	8.634	8.330	8.341	22,668,012	-0.32(-3.68%)
Jul 12, 2006	8.737	8.744	8.504	8.660	13,427,968	-0.10(-1.15%)
Jul 11, 2006	8.395	8.817	8.298	8.761	15,994,395	+0.33(+3.96%)
Jul 10, 2006	8.990	9.101	8.375	8.427	18,962,812	-0.51(-5.70%)
Jul 07, 2006	8.850	9.166	8.763	8.936	16,384,557	+0.11(+1.21%)
Jul 06, 2006	8.802	9.185	8.686	8.829	18,570,478	-0.02(-0.19%)
Jul 05, 2006	9.241	9.241	8.759	8.847	31,921,738	-0.76(-7.87%)
Jul 03, 2006	9.542	9.688	9.476	9.602	3,751,657	+0.11(+1.15%)
Jun 30, 2006	9.656	9.671	9.440	9.493	15,301,401	-0.15(-1.60%)
Jun 29, 2006	9.129	9.667	9.125	9.647	28,901,128	+0.58(+6.45%)
Jun 28, 2006	9.393	9.399	8.924	9.063	56,015,384	-0.39(-4.12%)
Jun 27, 2006	9.966	10.17	9.236	9.453	95,373,808	-1.66(-14.95%)
Jun 26, 2006	11.00	11.17	10.98	11.11	3,989,276	+0.11(+1.01%)
Jun 23, 2006	11.02	11.20	10.91	11.00	6,048,377	-0.05(-0.43%)
Jun 22, 2006	10.92	11.19	10.79	11.05	10,059,597	+0.09(+0.86%)
Jun 21, 2006	10.84	11.21	10.70	10.96	12,566,696	+0.15(+1.37%)
Jun 20, 2006	11.26	11.26	10.74	10.81	11,760,281	-0.43(-3.79%)
Jun 19, 2006	11.37	11.45	11.19	11.23	12,999,469	-0.04(-0.32%)
Jun 16, 2006	11.14	11.36	10.87	11.27	18,050,516	+0.09(+0.84%)
Jun 15, 2006	10.53	11.26	10.53	11.18	19,763,658	+0.74(+7.10%)
Jun 14, 2006	10.16	10.48	10.14	10.44	15,031,031	+0.40(+4.04%)
Jun 13, 2006	9.969	10.37	9.904	10.03	17,955,768	+0.01(+0.06%)
Jun 12, 2006	10.25	10.42	10.01	10.02	10,645,238	-0.15(-1.45%)
Jun 09, 2006	10.26	10.55	10.08	10.17	11,736,917	+0.09(+0.93%)
Jun 08, 2006	10.16	10.20	9.731	10.08	17,016,940	-0.15(-1.44%)
Jun 07, 2006	10.42	10.53	10.16	10.23	13,159,507	-0.15(-1.44%)
Jun 06, 2006	10.56	10.67	10.35	10.38	16,991,398	-0.18(-1.70%)
Jun 05, 2006	10.76	10.88	10.49	10.56	13,208,459	-0.19(-1.77%)
Jun 02, 2006	10.71	10.92	10.64	10.75	17,240,870	+0.12(+1.13%)
Jun 01, 2006	10.20	10.63	10.12	10.63	16,436,241	+0.42(+4.09%)
May 31, 2006	10.12	10.34	10.06	10.21	22,003,476	+0.18(+1.84%)
May 30, 2006	10.57	10.58	10.02	10.02	20,506,158	-0.60(-5.64%)
May 26, 2006	10.71	10.89	10.43	10.62	16,130,319	+0.00(+0.04%)
May 25, 2006	11.13	11.14	10.55	10.62	23,303,962	-0.36(-3.26%)
May 24, 2006	11.14	11.50	10.83	10.98	24,538,956	-0.20(-1.76%)
May 23, 2006	11.40	11.49	10.80	11.17	34,836,172	-0.18(-1.57%)
May 22, 2006	11.86	11.97	11.05	11.35	33,292,506	-0.69(-5.71%)
May 19, 2006	11.46	12.11	11.33	12.04	45,265,576	+1.39(+13.10%)
May 18, 2006	10.90	10.92	10.61	10.65	22,213,078	-0.14(-1.29%)
May 17, 2006	10.75	10.92	10.44	10.78	26,314,368	+0.02(+0.20%)
May 16, 2006	11.24	11.35	10.74	10.76	22,859,086	-0.39(-3.48%)
May 15, 2006	11.63	11.92	11.00	11.15	22,820,266	-0.57(-4.90%)
May 12, 2006	11.57	11.96	11.30	11.72	24,974,400	+0.07(+0.61%)
May 11, 2006	12.00	12.00	11.55	11.65	16,753,272	-0.34(-2.84%)
May 10, 2006	12.07	12.30	11.96	11.99	9,237,487	-0.15(-1.27%)
May 09, 2006	12.19	12.28	11.89	12.15	12,484,900	-0.08(-0.68%)
May 08, 2006	12.36	12.38	12.00	12.23	10,941,956	-0.17(-1.36%)
May 05, 2006	12.51	12.65	12.34	12.40	12,345,946	+0.19(+1.53%)
May 04, 2006	11.94	12.31	11.90	12.22	12,483,733	+0.28(+2.31%)
May 03, 2006	11.77	11.95	11.67	11.94	13,112,834	+0.19(+1.62%)
May 02, 2006	12.03	12.04	11.66	11.75	12,344,872	-0.19(-1.63%)
May 01, 2006	12.23	12.31	11.83	11.94	13,692,732	-0.28(-2.31%)
Apr 28, 2006	12.10	12.42	12.04	12.23	9,458,597	+0.19(+1.58%)
Apr 27, 2006	11.73	12.23	11.65	12.04	17,530,700	+0.18(+1.54%)
Apr 26, 2006	12.03	12.11	11.72	11.85	8,141,620	-0.12(-1.02%)
Apr 25, 2006	12.15	12.18	11.91	11.98	11,055,146	-0.13(-1.04%)
Apr 24, 2006	12.38	12.39	11.88	12.10	13,194,527	-0.23(-1.87%)
Apr 21, 2006	12.95	13.00	12.28	12.33	20,892,616	-0.73(-5.58%)
Apr 20, 2006	13.09	13.34	12.92	13.06	15,209,586	+0.02(+0.16%)
Apr 19, 2006	12.70	13.09	12.46	13.04	15,488,212	+0.38(+3.01%)
Apr 18, 2006	12.24	12.71	12.20	12.66	11,316,457	+0.50(+4.10%)
Apr 17, 2006	12.41	12.56	12.13	12.16	10,350,740	-0.16(-1.32%)
Apr 13, 2006	12.14	12.52	12.11	12.32	9,165,493	+0.22(+1.82%)
Apr 12, 2006	12.10	12.27	11.97	12.10	8,708,109	+0.00(+0.04%)
Apr 11, 2006	12.50	12.60	12.03	12.10	14,461,264	-0.39(-3.15%)
Apr 10, 2006	12.86	12.98	12.46	12.49	10,078,766	-0.30(-2.36%)
Apr 07, 2006	12.86	12.97	12.63	12.79	18,922,896	-0.09(-0.73%)
Apr 06, 2006	12.54	12.95	12.47	12.89	26,007,520	+0.47(+3.81%)
Apr 05, 2006	11.78	12.44	11.76	12.41	20,072,150	+0.62(+5.27%)
Apr 04, 2006	12.23	12.24	11.77	11.79	16,094,304	-0.14(-1.15%)
Apr 03, 2006	11.69	12.13	11.67	11.93	13,874,759	+0.34(+2.98%)
Mar 31, 2006	11.79	11.84	11.53	11.59	10,076,111	-0.19(-1.60%)
Mar 30, 2006	11.94	12.04	11.70	11.77	11,951,095	-0.09(-0.76%)
Mar 29, 2006	11.80	11.98	11.64	11.86	17,356,256	+0.14(+1.19%)
Mar 28, 2006	12.27	12.29	11.68	11.72	12,886,202	-0.53(-4.33%)
Mar 27, 2006	12.30	12.46	12.22	12.26	8,028,516	-0.12(-0.93%)
Mar 24, 2006	12.09	12.37	12.07	12.37	13,153,799	+0.21(+1.76%)
Mar 23, 2006	11.78	12.19	11.74	12.16	22,324,868	+0.46(+3.92%)
Mar 22, 2006	11.62	11.89	11.48	11.70	22,346,114	-0.01(-0.11%)
Mar 21, 2006	11.84	12.28	11.67	11.71	15,508,541	-0.25(-2.13%)
Mar 20, 2006	11.66	12.10	11.66	11.97	15,412,639	+0.36(+3.08%)
Mar 17, 2006	11.74	11.88	11.48	11.61	24,122,814	-0.22(-1.88%)
Mar 16, 2006	12.51	12.61	11.83	11.83	16,603,636	-0.56(-4.54%)
Mar 15, 2006	12.63	12.75	12.28	12.39	12,562,823	-0.18(-1.40%)
Mar 14, 2006	12.25	12.58	12.15	12.57	12,525,286	+0.37(+3.06%)
Mar 13, 2006	12.35	12.52	12.07	12.20	12,978,638	-0.04(-0.30%)
Mar 10, 2006	12.63	12.76	12.17	12.23	11,317,832	-0.31(-2.51%)
Mar 09, 2006	12.84	12.97	12.49	12.55	11,870,016	-0.17(-1.36%)
Mar 08, 2006	12.59	12.87	12.35	12.72	15,168,505	+0.10(+0.76%)
Mar 07, 2006	13.26	13.27	12.45	12.63	23,210,152	-0.75(-5.59%)
Mar 06, 2006	13.74	13.85	13.28	13.37	10,012,555	-0.33(-2.39%)
Mar 03, 2006	13.81	14.09	13.70	13.70	11,323,030	-0.18(-1.31%)
Mar 02, 2006	13.92	14.19	13.70	13.88	19,171,602	-0.07(-0.54%)
Mar 01, 2006	13.14	13.97	13.08	13.96	18,917,430	+0.85(+6.47%)
Feb 28, 2006	13.36	13.53	13.08	13.11	9,696,892	-0.25(-1.89%)
Feb 27, 2006	13.45	13.53	13.30	13.36	8,593,359	+0.02(+0.16%)
Feb 24, 2006	13.54	13.74	13.18	13.34	33,443,794	-0.11(-0.84%)
Feb 23, 2006	13.80	13.82	13.42	13.46	23,459,134	-0.32(-2.33%)
Feb 22, 2006	13.28	13.78	13.07	13.78	13,289,991	+0.43(+3.26%)
Feb 21, 2006	13.68	13.71	13.16	13.34	16,722,334	-0.30(-2.23%)
Feb 17, 2006	14.06	14.06	13.65	13.65	9,108,969	-0.38(-2.69%)
Feb 16, 2006	13.75	14.10	13.75	14.02	9,294,226	+0.32(+2.36%)
Feb 15, 2006	13.77	13.95	13.53	13.70	10,355,795	-0.06(-0.44%)
Feb 14, 2006	13.65	13.83	13.15	13.76	19,761,202	+0.20(+1.45%)
Feb 13, 2006	14.29	14.42	13.49	13.56	18,706,418	-0.82(-5.69%)
Feb 10, 2006	14.64	14.76	14.07	14.38	11,917,949	-0.34(-2.33%)
Feb 09, 2006	14.54	14.90	14.50	14.72	11,659,382	+0.21(+1.48%)
Feb 08, 2006	14.49	14.53	14.16	14.51	8,873,902	+0.17(+1.21%)
Feb 07, 2006	14.54	14.77	14.19	14.34	10,475,340	-0.23(-1.57%)
Feb 06, 2006	14.37	14.67	14.28	14.56	8,059,520	+0.34(+2.41%)
Feb 03, 2006	14.56	14.57	14.14	14.22	11,568,242	-0.32(-2.21%)
Feb 02, 2006	14.53	14.87	14.38	14.54	10,939,479	+0.04(+0.31%)
Feb 01, 2006	14.52	14.62	14.33	14.50	10,888,951	-0.15(-1.05%)
Jan 31, 2006	14.84	14.96	14.51	14.65	9,911,870	-0.10(-0.68%)
Jan 30, 2006	14.91	15.05	14.58	14.75	10,149,583	-0.37(-2.48%)
Jan 27, 2006	14.90	15.78	14.82	15.13	26,205,356	+0.97(+6.87%)
Jan 26, 2006	13.98	14.28	13.77	14.16	8,895,445	+0.39(+2.82%)
Jan 25, 2006	14.15	14.16	13.60	13.77	7,810,379	-0.20(-1.46%)
Jan 24, 2006	13.57	14.00	13.57	13.97	8,776,117	+0.48(+3.59%)
Jan 23, 2006	13.52	13.70	13.36	13.49	9,569,161	+0.12(+0.91%)
Jan 20, 2006	13.91	14.01	13.32	13.37	10,523,003	-0.58(-4.13%)
Jan 19, 2006	14.07	14.18	13.91	13.94	10,440,581	+0.25(+1.80%)
Jan 18, 2006	13.17	13.77	13.06	13.69	13,898,451	+0.21(+1.57%)
Jan 17, 2006	13.75	13.76	13.41	13.48	8,287,595	-0.32(-2.33%)
Jan 13, 2006	13.71	13.84	13.35	13.80	13,308,231	+0.11(+0.80%)
Jan 12, 2006	14.27	14.29	13.66	13.69	14,955,936	-0.62(-4.34%)
Jan 11, 2006	14.03	14.43	14.02	14.32	21,999,916	+0.40(+2.85%)
Jan 10, 2006	13.47	13.92	13.34	13.92	21,007,430	+0.63(+4.74%)
Jan 09, 2006	13.27	13.40	13.17	13.29	10,538,660	+0.15(+1.11%)
Jan 06, 2006	12.95	13.25	12.74	13.14	10,618,815	+0.26(+2.03%)
Jan 05, 2006	12.48	12.89	12.41	12.88	10,037,085	+0.50(+4.05%)
Jan 04, 2006	12.48	12.61	12.31	12.38	7,815,181	-0.08(-0.60%)
Jan 03, 2006	12.14	12.53	11.80	12.46	10,248,696	+0.45(+3.71%)
Dec 30, 2005	12.12	12.12	11.84	12.01	4,546,694	-0.11(-0.94%)
Dec 29, 2005	12.15	12.26	12.10	12.13	4,343,107	-0.02(-0.18%)
Dec 28, 2005	12.11	12.20	11.76	12.15	6,141,982	+0.11(+0.89%)
Dec 27, 2005	12.29	12.38	11.93	12.04	5,170,930	-0.15(-1.26%)
Dec 23, 2005	12.17	12.34	12.14	12.19	4,734,897	+0.04(+0.35%)
Dec 22, 2005	11.94	12.20	11.84	12.15	10,854,060	+0.28(+2.38%)
Dec 21, 2005	12.29	12.37	11.80	11.87	30,555,378	-0.76(-6.00%)
Dec 20, 2005	12.48	12.70	12.23	12.63	7,344,063	+0.19(+1.55%)
Dec 19, 2005	12.85	12.95	12.41	12.43	8,847,486	-0.33(-2.60%)
Dec 16, 2005	12.66	12.87	12.53	12.77	8,604,064	+0.17(+1.34%)
Dec 15, 2005	12.72	12.82	12.57	12.60	4,500,619	-0.12(-0.94%)
Dec 14, 2005	12.74	13.06	12.47	12.72	9,201,003	+0.01(+0.10%)
Dec 13, 2005	12.81	12.89	12.69	12.70	6,290,311	-0.13(-1.05%)
Dec 12, 2005	12.88	12.97	12.67	12.84	6,355,663	+0.01(+0.08%)
Dec 09, 2005	12.31	12.85	12.31	12.83	9,536,721	+0.51(+4.17%)
Dec 08, 2005	12.52	12.55	12.21	12.31	7,159,232	-0.09(-0.71%)
Dec 07, 2005	12.63	12.72	12.35	12.40	7,398,756	-0.22(-1.73%)
Dec 06, 2005	12.73	12.85	12.57	12.62	11,446,273	-0.04(-0.30%)
Dec 05, 2005	12.61	12.69	12.44	12.66	10,467,063	+0.06(+0.51%)
Dec 02, 2005	12.53	12.73	12.44	12.59	10,701,855	+0.13(+1.08%)
Dec 01, 2005	12.04	12.47	12.02	12.46	12,634,707	+0.57(+4.75%)
Nov 30, 2005	11.72	12.09	11.61	11.89	16,699,945	+0.16(+1.41%)
Nov 29, 2005	12.27	12.31	11.70	11.73	10,801,251	-0.46(-3.81%)
Nov 28, 2005	12.12	12.26	12.07	12.19	8,200,929	+0.14(+1.17%)
Nov 25, 2005	11.97	12.07	11.87	12.05	2,163,343	+0.12(+0.97%)
Nov 23, 2005	12.14	12.21	11.89	11.94	5,417,263	-0.20(-1.68%)
Nov 22, 2005	12.12	12.22	12.01	12.14	7,343,157	+0.03(+0.25%)
Nov 21, 2005	12.18	12.23	11.99	12.11	10,785,416	-0.11(-0.86%)
Nov 18, 2005	11.49	12.60	11.44	12.22	55,126,680	+1.40(+12.97%)
Nov 17, 2005	10.71	10.92	10.47	10.81	11,207,608	+0.21(+1.94%)
Nov 16, 2005	10.63	10.68	10.50	10.61	4,792,637	+0.02(+0.20%)
Nov 15, 2005	10.70	10.71	10.52	10.59	4,894,538	-0.07(-0.64%)
Nov 14, 2005	10.69	10.78	10.60	10.65	4,174,381	-0.00(-0.04%)
Nov 11, 2005	10.92	10.96	10.60	10.66	5,971,751	-0.24(-2.18%)
Nov 10, 2005	10.61	10.90	10.40	10.90	9,647,270	+0.30(+2.87%)
Nov 09, 2005	10.44	10.61	10.35	10.59	6,246,459	+0.09(+0.84%)
Nov 08, 2005	10.43	10.56	10.38	10.50	4,296,371	+0.03(+0.31%)
Nov 07, 2005	10.54	10.59	10.45	10.47	4,396,806	+0.02(+0.20%)
Nov 04, 2005	10.33	10.48	10.25	10.45	5,766,949	+0.19(+1.82%)
Nov 03, 2005	10.19	10.73	10.18	10.26	13,383,414	+0.18(+1.76%)
Nov 02, 2005	9.789	10.13	9.782	10.09	6,800,433	+0.32(+3.24%)
Nov 01, 2005	9.913	9.934	9.737	9.769	5,290,622	-0.17(-1.70%)
Oct 31, 2005	9.626	9.988	9.624	9.939	10,294,464	+0.43(+4.53%)
Oct 28, 2005	9.380	9.542	8.911	9.508	14,474,720	+0.19(+2.09%)
Oct 27, 2005	9.752	9.772	9.313	9.313	7,700,728	-0.43(-4.40%)
Oct 26, 2005	9.881	10.04	9.722	9.742	6,066,309	-0.19(-1.88%)
Oct 25, 2005	9.949	10.09	9.842	9.928	7,027,466	-0.06(-0.58%)
Oct 24, 2005	9.720	9.986	9.654	9.986	6,850,218	+0.24(+2.44%)
Oct 21, 2005	9.844	9.847	9.649	9.748	7,439,263	+0.08(+0.84%)
Oct 20, 2005	9.688	9.851	9.579	9.667	6,688,051	+0.03(+0.31%)
Oct 19, 2005	9.386	9.637	9.181	9.637	11,158,217	+0.22(+2.39%)
Oct 18, 2005	9.433	9.508	9.348	9.412	5,522,132	-0.03(-0.32%)
Oct 17, 2005	9.324	9.453	9.264	9.442	4,599,947	+0.12(+1.26%)
Oct 14, 2005	9.300	9.369	9.206	9.324	6,420,641	+0.02(+0.23%)
Oct 13, 2005	9.056	9.348	8.891	9.303	8,077,375	+0.30(+3.28%)
Oct 12, 2005	9.050	9.181	8.951	9.007	11,004,754	-0.14(-1.50%)
Oct 11, 2005	9.264	9.367	8.964	9.144	11,020,579	-0.12(-1.25%)
Oct 10, 2005	9.423	9.465	9.208	9.260	6,326,989	-0.15(-1.55%)
Oct 07, 2005	9.425	9.570	9.283	9.405	6,066,416	+0.01(+0.16%)
Oct 06, 2005	9.590	9.624	9.277	9.390	10,569,286	-0.20(-2.08%)
Oct 05, 2005	9.904	9.930	9.515	9.590	8,355,837	-0.26(-2.63%)
Oct 04, 2005	9.922	10.18	9.840	9.849	7,359,111	-0.02(-0.24%)
Oct 03, 2005	9.853	10.02	9.829	9.872	6,947,127	-0.00(-0.02%)
Sep 30, 2005	9.502	9.919	9.461	9.874	11,443,530	+0.42(+4.44%)
Sep 29, 2005	9.547	9.551	9.390	9.455	7,552,040	-0.11(-1.16%)
Sep 28, 2005	9.425	9.624	9.405	9.566	6,946,417	+0.19(+2.06%)
Sep 27, 2005	9.568	9.572	9.305	9.373	6,647,642	-0.15(-1.60%)
Sep 26, 2005	9.662	9.827	9.487	9.525	11,292,304	-0.03(-0.27%)
Sep 23, 2005	9.551	9.579	9.277	9.551	9,589,441	+0.24(+2.55%)
Sep 22, 2005	9.313	9.739	9.187	9.313	16,453,638	-0.37(-3.85%)
Sep 21, 2005	9.763	9.849	9.645	9.686	5,973,787	-0.06(-0.64%)
Sep 20, 2005	9.907	10.00	9.742	9.748	5,219,739	-0.15(-1.47%)
Sep 19, 2005	10.06	10.17	9.851	9.894	7,456,072	-0.20(-1.99%)
Sep 16, 2005	9.658	10.10	9.626	10.10	14,881,308	+0.41(+4.27%)
Sep 15, 2005	9.752	9.872	9.613	9.682	7,606,763	-0.08(-0.79%)
Sep 14, 2005	9.956	10.03	9.707	9.759	8,020,347	-0.24(-2.36%)
Sep 13, 2005	10.16	10.17	9.934	9.994	9,384,924	-0.21(-2.02%)
Sep 12, 2005	10.27	10.32	10.14	10.20	4,877,660	-0.06(-0.58%)
Sep 09, 2005	10.19	10.27	10.15	10.26	9,071,701	+0.11(+1.12%)
Sep 08, 2005	9.958	10.18	9.881	10.15	6,911,986	+0.20(+1.98%)
Sep 07, 2005	9.943	9.972	9.782	9.949	6,898,084	+0.02(+0.17%)
Sep 06, 2005	9.990	10.02	9.787	9.932	6,659,652	-0.01(-0.09%)
Sep 02, 2005	9.971	9.971	9.842	9.941	4,723,658	+0.01(+0.11%)
Sep 01, 2005	10.08	10.17	9.909	9.930	6,383,433	-0.18(-1.74%)
Aug 31, 2005	10.08	10.12	9.949	10.11	8,169,460	+0.03(+0.25%)
Aug 30, 2005	9.851	10.09	9.817	10.08	9,855,505	+0.14(+1.42%)
Aug 29, 2005	9.662	9.952	9.622	9.939	6,765,221	+0.22(+2.31%)
Aug 26, 2005	9.958	9.958	9.650	9.714	7,454,281	-0.23(-2.28%)
Aug 25, 2005	9.979	9.990	9.864	9.941	4,360,343	+0.03(+0.32%)
Aug 24, 2005	9.969	10.13	9.883	9.909	8,354,530	-0.10(-0.98%)
Aug 23, 2005	9.859	10.05	9.849	10.01	11,722,518	+0.20(+2.05%)
Aug 22, 2005	9.662	9.817	9.551	9.806	11,945,781	+0.34(+3.60%)
Aug 19, 2005	9.626	9.733	9.420	9.465	14,623,595	+0.05(+0.50%)
Aug 18, 2005	9.333	9.418	9.187	9.418	9,640,702	+0.11(+1.22%)
Aug 17, 2005	9.423	9.474	9.262	9.305	9,089,151	-0.09(-0.98%)
Aug 16, 2005	9.620	9.635	9.337	9.397	6,737,322	-0.25(-2.62%)
Aug 15, 2005	9.508	9.665	9.493	9.650	4,357,013	+0.09(+0.90%)
Aug 12, 2005	9.367	9.564	9.219	9.564	8,693,614	+0.12(+1.32%)
Aug 11, 2005	9.296	9.446	9.264	9.440	6,013,005	+0.16(+1.78%)
Aug 10, 2005	9.465	9.583	9.251	9.275	5,949,507	-0.20(-2.08%)
Aug 09, 2005	9.219	9.566	9.208	9.472	8,962,754	+0.32(+3.46%)
Aug 08, 2005	9.273	9.337	9.144	9.155	3,444,948	-0.09(-0.95%)
Aug 05, 2005	9.215	9.294	9.073	9.243	4,067,334	+0.02(+0.23%)
Aug 04, 2005	9.465	9.474	9.170	9.221	7,573,427	-0.34(-3.58%)
Aug 03, 2005	9.592	9.605	9.444	9.564	5,351,687	-0.04(-0.42%)
Aug 02, 2005	9.594	9.784	9.545	9.605	8,670,212	-0.03(-0.33%)

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.