Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.92	15.16	14.82	14.94	1,149,393	-0.06(-0.42%)
Apr 27, 2006	14.47	15.10	14.40	15.00	2,380,447	+0.38(+2.63%)
Apr 26, 2006	15.10	15.15	14.45	14.61	3,697,571	-0.47(-3.13%)
Apr 25, 2006	15.01	15.31	14.93	15.09	1,776,718	+0.04(+0.24%)
Apr 24, 2006	15.22	15.24	14.86	15.05	1,940,038	-0.26(-1.70%)
Apr 21, 2006	15.43	15.52	15.27	15.31	1,319,125	-0.16(-1.01%)
Apr 20, 2006	15.56	15.62	15.36	15.47	1,324,913	-0.15(-0.96%)
Apr 19, 2006	15.44	15.71	15.35	15.62	2,149,962	+0.08(+0.53%)
Apr 18, 2006	15.39	15.72	15.20	15.53	2,447,586	+0.15(+0.94%)
Apr 17, 2006	15.42	15.49	14.93	15.39	2,344,241	-0.05(-0.34%)
Apr 13, 2006	15.42	15.57	15.17	15.44	1,756,453	-0.04(-0.24%)
Apr 12, 2006	15.30	15.53	15.00	15.48	3,346,826	+0.17(+1.12%)
Apr 11, 2006	15.86	15.93	15.10	15.30	3,840,945	-0.57(-3.60%)
Apr 10, 2006	15.96	16.07	15.78	15.88	1,709,042	-0.07(-0.46%)
Apr 07, 2006	16.35	16.48	15.93	15.95	2,177,461	-0.39(-2.41%)
Apr 06, 2006	16.90	16.95	16.17	16.34	3,108,575	-0.53(-3.17%)
Apr 05, 2006	16.93	17.07	16.77	16.88	1,453,601	-0.01(-0.03%)
Apr 04, 2006	16.77	16.93	16.57	16.88	3,030,060	+0.02(+0.12%)
Apr 03, 2006	17.06	17.11	16.79	16.86	2,690,587	-0.16(-0.95%)
Mar 31, 2006	16.85	17.08	16.79	17.02	2,229,013	+0.12(+0.71%)
Mar 30, 2006	16.77	17.05	16.62	16.90	2,244,958	+0.07(+0.40%)
Mar 29, 2006	16.43	16.88	16.41	16.84	1,998,172	+0.39(+2.37%)
Mar 28, 2006	16.32	16.56	16.22	16.45	1,565,384	+0.20(+1.21%)
Mar 27, 2006	16.18	16.38	16.12	16.25	1,369,625	+0.03(+0.16%)
Mar 24, 2006	16.53	16.66	16.19	16.22	1,312,554	-0.28(-1.67%)
Mar 23, 2006	16.60	16.66	16.27	16.50	3,221,576	-0.15(-0.87%)
Mar 22, 2006	16.42	16.69	15.91	16.64	1,798,949	+0.17(+1.01%)
Mar 21, 2006	16.70	16.81	16.42	16.48	2,820,018	-0.23(-1.40%)
Mar 20, 2006	16.68	16.86	16.52	16.71	1,259,701	-0.03(-0.16%)
Mar 17, 2006	16.58	16.90	16.49	16.74	3,110,521	+0.26(+1.61%)
Mar 16, 2006	16.60	16.83	16.45	16.47	2,466,830	-0.06(-0.35%)
Mar 15, 2006	16.53	16.64	16.40	16.53	2,366,678	+0.07(+0.44%)
Mar 14, 2006	16.61	16.71	16.43	16.46	2,292,500	-0.14(-0.81%)
Mar 13, 2006	16.28	16.73	16.26	16.59	2,568,250	+0.16(+0.98%)
Mar 10, 2006	16.48	16.63	16.06	16.43	6,201,057	-0.44(-2.58%)
Mar 09, 2006	17.01	17.07	16.69	16.87	7,841,756	-0.14(-0.82%)
Mar 08, 2006	16.00	17.28	15.75	17.01	10,384,489	+0.96(+5.98%)
Mar 07, 2006	16.32	16.45	16.04	16.05	1,792,041	-0.30(-1.84%)
Mar 06, 2006	16.51	16.57	16.18	16.35	1,556,594	-0.18(-1.07%)
Mar 03, 2006	16.40	16.74	16.24	16.52	2,404,622	+0.11(+0.66%)
Mar 02, 2006	16.27	16.43	16.08	16.41	2,308,225	-0.06(-0.38%)
Mar 01, 2006	16.24	16.52	16.11	16.48	2,722,600	+0.23(+1.41%)
Feb 28, 2006	15.85	16.50	15.72	16.25	6,663,138	+0.39(+2.49%)
Feb 27, 2006	16.18	16.18	15.67	15.85	3,591,403	-0.18(-1.10%)
Feb 24, 2006	15.38	16.04	15.32	16.03	3,071,787	+0.62(+4.04%)
Feb 23, 2006	15.51	15.56	15.29	15.41	1,626,839	-0.09(-0.60%)
Feb 22, 2006	15.20	15.51	14.97	15.50	2,235,601	+0.39(+2.61%)
Feb 21, 2006	14.98	15.12	14.74	15.11	1,540,200	+0.19(+1.29%)
Feb 17, 2006	15.14	15.15	14.89	14.92	2,640,303	-0.19(-1.27%)
Feb 16, 2006	14.79	15.11	14.56	15.11	2,386,267	+0.38(+2.57%)
Feb 15, 2006	14.68	14.92	14.52	14.73	1,814,277	-0.01(-0.03%)
Feb 14, 2006	14.65	14.85	14.56	14.73	2,261,280	+0.16(+1.07%)
Feb 13, 2006	14.78	14.83	14.51	14.58	1,719,661	-0.40(-2.67%)
Feb 10, 2006	15.02	15.14	14.57	14.98	1,386,568	-0.02(-0.10%)
Feb 09, 2006	14.81	15.23	14.79	14.99	3,091,940	+0.20(+1.37%)
Feb 08, 2006	14.77	14.86	14.62	14.79	1,323,499	+0.04(+0.25%)
Feb 07, 2006	15.03	15.40	14.70	14.75	2,564,660	-0.28(-1.86%)
Feb 06, 2006	15.20	15.29	14.99	15.03	1,243,063	-0.18(-1.19%)
Feb 03, 2006	15.30	15.38	14.97	15.22	3,581,518	-0.10(-0.64%)
Feb 02, 2006	15.39	15.42	15.10	15.31	4,360,621	-0.06(-0.37%)
Feb 01, 2006	15.10	15.45	15.07	15.37	1,762,132	+0.24(+1.61%)
Jan 31, 2006	15.14	15.31	14.90	15.13	1,712,846	-0.06(-0.41%)
Jan 30, 2006	15.00	15.28	14.94	15.19	2,315,299	-1.15(-7.02%)
Jan 27, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 26, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 25, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 24, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 23, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 20, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 19, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 18, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 17, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 13, 2006	16.34	16.34	16.34	16.34	0	+1.47(+9.92%)
Jan 12, 2006	15.31	15.36	14.66	14.86	7,479,243	-1.47(-9.02%)
Jan 11, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 10, 2006	16.26	16.44	16.09	16.34	2,953,595	+0.13(+0.80%)
Jan 09, 2006	15.88	16.34	15.74	16.21	3,781,649	+0.33(+2.06%)
Jan 06, 2006	15.66	15.96	15.43	15.88	4,669,400	+0.26(+1.70%)
Jan 05, 2006	15.50	15.71	15.27	15.62	3,281,094	+0.07(+0.43%)
Jan 04, 2006	14.83	15.80	14.70	15.55	5,842,093	+0.79(+5.34%)
Jan 03, 2006	14.75	14.86	14.46	14.76	2,549,754	+0.01(+0.07%)
Dec 30, 2005	15.10	15.11	14.61	14.75	1,656,962	-0.20(-1.32%)
Dec 29, 2005	15.13	15.16	14.90	14.95	1,085,901	-0.10(-0.69%)
Dec 28, 2005	15.06	15.14	14.84	15.05	1,355,185	+0.00(+0.00%)
Dec 27, 2005	15.53	15.53	15.05	15.05	1,768,504	-0.43(-2.75%)
Dec 23, 2005	15.51	15.58	15.47	15.48	1,112,791	-0.05(-0.33%)
Dec 22, 2005	15.38	15.56	15.18	15.53	2,430,562	+0.20(+1.29%)
Dec 21, 2005	15.30	15.40	15.10	15.33	1,984,019	+0.03(+0.20%)
Dec 20, 2005	14.92	15.42	14.84	15.30	2,698,314	+0.46(+3.11%)
Dec 19, 2005	15.07	15.21	14.83	14.84	1,481,179	-0.21(-1.41%)
Dec 16, 2005	15.14	15.20	14.73	15.05	1,943,056	+0.02(+0.10%)
Dec 15, 2005	14.74	15.31	14.67	15.03	3,355,410	+0.54(+3.76%)
Dec 14, 2005	14.69	14.83	14.43	14.49	1,077,548	-0.22(-1.52%)
Dec 13, 2005	14.44	14.86	14.35	14.71	2,670,268	+0.23(+1.61%)
Dec 12, 2005	14.74	14.78	14.28	14.48	1,606,766	-0.18(-1.24%)
Dec 09, 2005	14.52	14.72	14.43	14.66	1,708,429	+0.18(+1.25%)
Dec 08, 2005	14.31	14.67	14.25	14.48	1,630,109	+0.26(+1.82%)
Dec 07, 2005	14.30	14.48	14.13	14.22	1,359,569	-0.10(-0.72%)
Dec 06, 2005	14.43	14.61	14.31	14.32	1,953,646	-0.10(-0.72%)
Dec 05, 2005	14.65	14.71	14.36	14.43	1,937,128	-0.31(-2.11%)
Dec 02, 2005	14.43	14.81	14.32	14.74	2,617,276	+0.34(+2.34%)
Dec 01, 2005	14.43	14.61	14.18	14.40	2,600,219	-0.05(-0.36%)
Nov 30, 2005	14.57	14.63	14.20	14.45	4,063,606	-0.01(-0.07%)
Nov 29, 2005	14.49	14.74	14.35	14.46	1,624,436	+0.04(+0.25%)
Nov 28, 2005	14.92	15.03	14.29	14.43	2,066,552	-0.46(-3.10%)
Nov 25, 2005	14.94	15.04	14.82	14.89	787,173	+0.01(+0.07%)
Nov 23, 2005	14.82	14.95	14.76	14.88	1,699,274	+0.10(+0.67%)
Nov 22, 2005	14.85	15.05	14.72	14.78	2,503,846	-0.05(-0.31%)
Nov 21, 2005	14.48	14.85	14.40	14.83	3,544,897	+0.40(+2.77%)
Nov 18, 2005	13.92	14.49	13.70	14.43	5,466,395	+0.73(+5.30%)
Nov 17, 2005	13.46	13.70	13.33	13.70	2,369,928	+0.33(+2.45%)
Nov 16, 2005	13.50	13.55	13.29	13.37	2,961,223	-0.08(-0.58%)
Nov 15, 2005	13.20	13.58	13.20	13.45	3,705,379	+0.22(+1.69%)
Nov 14, 2005	13.31	13.31	13.16	13.23	1,354,559	-0.04(-0.27%)
Nov 11, 2005	13.39	13.42	13.16	13.26	1,348,832	-0.07(-0.54%)
Nov 10, 2005	13.29	13.42	12.85	13.34	4,038,257	+0.05(+0.35%)
Nov 09, 2005	13.34	13.39	13.24	13.29	1,872,329	-0.07(-0.51%)
Nov 08, 2005	13.35	13.47	13.25	13.36	4,515,364	-0.08(-0.58%)
Nov 07, 2005	13.47	13.52	13.34	13.44	2,374,566	-0.05(-0.38%)
Nov 04, 2005	13.86	13.89	13.32	13.49	3,316,415	-0.27(-1.96%)
Nov 03, 2005	13.67	14.06	13.57	13.76	5,875,585	+0.15(+1.07%)
Nov 02, 2005	14.12	14.28	13.15	13.61	8,985,646	-0.66(-4.62%)
Nov 01, 2005	14.45	14.50	14.01	14.27	3,113,373	-0.27(-1.86%)
Oct 31, 2005	14.42	14.67	14.40	14.54	3,671,533	+0.16(+1.12%)
Oct 28, 2005	14.27	14.54	14.22	14.38	1,946,570	+0.10(+0.69%)
Oct 27, 2005	14.58	14.59	14.17	14.28	1,693,787	-0.33(-2.27%)
Oct 26, 2005	14.56	14.84	14.48	14.61	2,724,350	-0.05(-0.32%)
Oct 25, 2005	14.12	14.66	14.04	14.66	3,225,219	+0.54(+3.86%)
Oct 24, 2005	13.89	14.14	13.85	14.12	2,520,184	+0.27(+1.95%)
Oct 21, 2005	13.93	14.04	13.58	13.85	2,321,166	-0.06(-0.41%)
Oct 20, 2005	14.15	14.26	13.73	13.90	1,675,791	-0.27(-1.90%)
Oct 19, 2005	14.17	14.22	13.65	14.17	2,241,934	-0.07(-0.51%)
Oct 18, 2005	14.19	14.40	14.04	14.25	2,194,338	+0.09(+0.66%)
Oct 17, 2005	14.19	14.41	14.06	14.15	1,696,739	-0.10(-0.73%)
Oct 14, 2005	13.86	14.29	13.60	14.26	2,807,524	+0.53(+3.86%)
Oct 13, 2005	13.60	13.97	13.39	13.73	4,024,711	+0.16(+1.19%)
Oct 12, 2005	14.19	14.30	13.34	13.57	5,245,479	-0.62(-4.39%)
Oct 11, 2005	15.22	15.37	13.98	14.19	4,737,921	-0.39(-2.67%)
Oct 10, 2005	14.51	14.79	14.46	14.58	1,655,403	+0.05(+0.32%)
Oct 07, 2005	14.53	14.62	14.15	14.53	3,167,636	+0.03(+0.18%)
Oct 06, 2005	15.02	15.22	14.19	14.51	5,061,450	-0.60(-3.95%)
Oct 05, 2005	15.49	15.55	15.00	15.10	2,749,725	-0.42(-2.68%)
Oct 04, 2005	15.26	15.83	15.10	15.52	4,163,565	+0.32(+2.08%)
Oct 03, 2005	14.51	15.36	14.45	15.20	4,682,334	+0.67(+4.61%)
Sep 30, 2005	14.48	14.54	14.39	14.53	1,572,729	+0.07(+0.47%)
Sep 29, 2005	14.48	14.53	14.31	14.46	1,633,205	+0.06(+0.43%)
Sep 28, 2005	14.38	14.53	14.17	14.40	1,688,572	+0.04(+0.25%)
Sep 27, 2005	14.23	14.53	14.12	14.37	3,721,393	+0.09(+0.62%)
Sep 26, 2005	14.56	14.67	14.10	14.28	2,204,657	-0.25(-1.71%)
Sep 23, 2005	14.53	14.72	14.40	14.53	1,776,163	-0.20(-1.34%)
Sep 22, 2005	14.72	14.97	14.67	14.72	1,520,744	-0.02(-0.11%)
Sep 21, 2005	14.99	15.04	14.60	14.74	2,530,129	-0.30(-2.00%)
Sep 20, 2005	14.56	15.07	14.56	15.04	2,859,298	+0.54(+3.76%)
Sep 19, 2005	14.77	15.00	14.44	14.49	1,890,166	-0.24(-1.62%)
Sep 16, 2005	15.02	15.15	14.29	14.73	4,513,686	-0.23(-1.53%)
Sep 15, 2005	15.22	15.23	14.72	14.96	2,495,674	-0.20(-1.30%)
Sep 14, 2005	15.52	15.98	15.09	15.16	6,776,697	-0.28(-1.81%)
Sep 13, 2005	15.12	15.51	15.05	15.44	3,807,167	+0.30(+1.95%)
Sep 12, 2005	15.28	15.35	15.11	15.14	1,580,075	-0.17(-1.08%)
Sep 09, 2005	15.21	15.39	15.01	15.31	1,589,788	+0.13(+0.85%)
Sep 08, 2005	15.52	15.71	15.12	15.18	3,097,449	-0.34(-2.21%)
Sep 07, 2005	15.50	15.52	15.27	15.52	3,438,586	-0.01(-0.03%)
Sep 06, 2005	14.51	15.60	14.45	15.53	17,077,030	+1.55(+11.10%)
Sep 02, 2005	14.28	14.28	13.80	13.98	1,498,831	-0.30(-2.07%)
Sep 01, 2005	13.87	14.45	13.78	14.27	3,180,001	+0.39(+2.84%)
Aug 31, 2005	13.46	13.88	13.46	13.88	2,206,720	+0.40(+3.00%)
Aug 30, 2005	13.76	13.76	13.43	13.47	2,394,654	-0.29(-2.11%)
Aug 29, 2005	13.26	13.76	13.16	13.76	1,754,174	+0.37(+2.75%)
Aug 26, 2005	13.54	13.57	13.33	13.39	1,359,125	-0.18(-1.30%)
Aug 25, 2005	13.27	13.60	13.24	13.57	1,740,115	+0.30(+2.27%)
Aug 24, 2005	13.36	13.46	13.07	13.27	3,101,459	-0.09(-0.70%)
Aug 23, 2005	13.58	13.58	13.33	13.36	1,526,659	-0.19(-1.38%)
Aug 22, 2005	13.75	13.88	13.45	13.55	2,265,579	-0.17(-1.25%)
Aug 19, 2005	13.56	13.79	13.51	13.72	1,568,733	+0.18(+1.34%)
Aug 18, 2005	13.65	13.65	13.43	13.54	1,712,738	-0.12(-0.87%)
Aug 17, 2005	13.60	13.75	13.38	13.66	1,533,060	+0.06(+0.42%)
Aug 16, 2005	13.75	13.75	13.55	13.60	2,296,296	-0.13(-0.98%)
Aug 15, 2005	13.52	13.80	13.36	13.74	2,092,916	+0.23(+1.73%)
Aug 12, 2005	13.51	13.61	13.35	13.50	1,297,553	-0.05(-0.34%)
Aug 11, 2005	13.58	13.64	13.36	13.55	4,623,014	+0.03(+0.19%)
Aug 10, 2005	13.44	13.71	13.44	13.52	5,327,017	+0.10(+0.73%)
Aug 09, 2005	13.60	13.67	13.30	13.43	4,216,501	-0.07(-0.54%)
Aug 08, 2005	14.01	14.06	13.30	13.50	5,687,766	-0.63(-4.46%)
Aug 05, 2005	14.15	14.49	13.96	14.13	14,206,840	+0.68(+5.07%)
Aug 04, 2005	13.59	13.62	13.24	13.45	5,184,502	-0.17(-1.26%)
Aug 03, 2005	13.55	14.26	13.42	13.62	27,917,656	+1.53(+12.62%)
Aug 02, 2005	12.08	12.18	11.80	12.09	2,596,822	-0.01(-0.04%)
Aug 01, 2005	11.79	12.20	11.79	12.10	2,550,563	+0.27(+2.28%)
Jul 29, 2005	11.84	11.88	11.70	11.83	1,931,242	+0.02(+0.13%)
Jul 28, 2005	11.85	11.90	11.73	11.81	2,481,224	-0.09(-0.79%)
Jul 27, 2005	12.06	12.07	11.81	11.91	1,535,712	-0.14(-1.16%)
Jul 26, 2005	11.58	12.09	11.55	12.05	2,750,799	+0.47(+4.03%)
Jul 25, 2005	11.70	11.74	11.51	11.58	1,786,940	-0.14(-1.20%)
Jul 22, 2005	11.76	11.88	11.52	11.72	3,145,531	-0.08(-0.66%)
Jul 21, 2005	11.65	12.01	11.48	11.80	3,602,556	+0.28(+2.39%)
Jul 20, 2005	11.06	11.58	11.04	11.52	4,001,209	+0.41(+3.69%)
Jul 19, 2005	11.23	11.30	11.07	11.11	1,151,298	-0.13(-1.20%)
Jul 18, 2005	11.21	11.36	11.16	11.25	1,988,480	+0.04(+0.32%)
Jul 15, 2005	11.27	11.29	11.16	11.21	2,241,511	-0.04(-0.37%)
Jul 14, 2005	11.34	11.38	11.16	11.25	1,884,064	-0.03(-0.23%)
Jul 13, 2005	11.60	11.64	11.17	11.28	3,676,084	-0.29(-2.51%)
Jul 12, 2005	11.21	11.64	11.17	11.57	4,511,301	+0.35(+3.10%)
Jul 11, 2005	11.13	11.24	11.03	11.22	2,051,611	+0.17(+1.55%)
Jul 08, 2005	10.72	11.22	10.65	11.05	2,880,980	+0.35(+3.30%)
Jul 07, 2005	10.51	10.83	10.41	10.70	1,517,865	+0.01(+0.05%)
Jul 06, 2005	10.58	10.85	10.45	10.69	1,998,113	+0.07(+0.64%)
Jul 05, 2005	10.42	10.64	10.33	10.62	1,363,663	+0.18(+1.74%)
Jul 01, 2005	10.39	10.48	10.32	10.44	1,047,267	-0.05(-0.45%)
Jun 30, 2005	10.39	10.61	10.34	10.49	1,602,727	+0.13(+1.25%)
Jun 29, 2005	10.42	10.47	10.30	10.36	951,757	-0.05(-0.45%)
Jun 28, 2005	10.17	10.42	10.15	10.41	1,266,623	+0.27(+2.66%)
Jun 27, 2005	10.24	10.31	10.11	10.14	1,277,541	-0.19(-1.86%)
Jun 24, 2005	10.44	10.46	10.20	10.33	2,279,692	-0.14(-1.34%)
Jun 23, 2005	10.63	10.67	10.42	10.47	2,769,358	-0.08(-0.74%)
Jun 22, 2005	10.51	10.62	10.36	10.55	3,481,849	+0.18(+1.70%)
Jun 21, 2005	10.47	10.48	10.29	10.37	2,474,692	-0.07(-0.65%)
Jun 20, 2005	10.20	10.48	10.14	10.44	3,912,813	+0.31(+3.08%)
Jun 17, 2005	9.689	10.22	9.689	10.13	5,541,486	+0.34(+3.50%)
Jun 16, 2005	9.487	9.819	9.430	9.783	2,491,379	+0.31(+3.29%)
Jun 15, 2005	9.533	9.549	9.414	9.471	1,654,619	-0.04(-0.44%)
Jun 14, 2005	9.559	9.596	9.482	9.513	1,781,954	-0.05(-0.49%)
Jun 13, 2005	9.596	9.622	9.482	9.559	1,615,252	-0.06(-0.65%)
Jun 10, 2005	9.684	9.684	9.513	9.622	668,412	+0.01(+0.11%)
Jun 09, 2005	9.502	9.658	9.357	9.611	1,758,683	+0.13(+1.37%)
Jun 08, 2005	9.393	9.533	9.378	9.482	1,937,681	+0.06(+0.66%)
Jun 07, 2005	9.700	9.705	9.383	9.419	2,623,053	-0.25(-2.63%)
Jun 06, 2005	9.902	9.964	9.523	9.674	3,146,652	-0.22(-2.25%)
Jun 03, 2005	10.08	10.08	9.892	9.897	2,286,906	-0.17(-1.65%)
Jun 02, 2005	10.02	10.11	9.985	10.06	1,613,337	-0.01(-0.10%)
Jun 01, 2005	9.860	10.08	9.860	10.07	2,690,458	+0.16(+1.62%)
May 31, 2005	10.14	10.14	9.819	9.912	2,681,598	-0.15(-1.50%)
May 27, 2005	10.05	10.13	9.923	10.06	3,472,049	-0.03(-0.26%)
May 26, 2005	9.964	10.13	9.886	10.09	2,685,405	+0.17(+1.67%)
May 25, 2005	10.12	10.17	9.809	9.923	2,655,117	-0.23(-2.30%)
May 24, 2005	9.876	10.37	9.871	10.16	5,656,208	+0.33(+3.38%)
May 23, 2005	9.829	9.912	9.658	9.824	2,616,575	+0.00(+0.00%)
May 20, 2005	9.710	9.980	9.622	9.824	4,399,872	+0.13(+1.34%)
May 19, 2005	9.809	9.809	9.544	9.694	5,188,610	-0.19(-1.89%)
May 18, 2005	9.746	9.943	9.736	9.881	4,875,623	+0.15(+1.49%)
May 17, 2005	9.798	9.845	9.580	9.736	2,290,608	-0.12(-1.21%)
May 16, 2005	9.601	9.855	9.492	9.855	3,666,667	+0.13(+1.39%)
May 13, 2005	9.855	9.985	9.544	9.720	4,010,152	-0.12(-1.27%)
May 12, 2005	9.943	10.15	9.767	9.845	5,049,269	-0.05(-0.52%)
May 11, 2005	9.990	9.990	9.757	9.897	2,342,919	-0.07(-0.68%)
May 10, 2005	9.653	10.03	9.601	9.964	3,445,331	+0.33(+3.39%)
May 09, 2005	9.508	9.674	9.404	9.637	2,192,423	+0.18(+1.87%)
May 06, 2005	9.528	9.591	9.461	9.461	2,700,622	-0.01(-0.11%)
May 05, 2005	9.341	9.513	9.243	9.471	3,048,057	+0.15(+1.56%)
May 04, 2005	9.155	9.466	9.077	9.326	5,277,070	+0.25(+2.74%)
May 03, 2005	9.092	9.238	8.828	9.077	4,907,133	-0.24(-2.62%)

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.