Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.24	23.47	23.02	23.20	1,281,000	+0.04(+0.17%)
Apr 27, 2006	23.05	23.71	22.84	23.16	1,649,752	-0.01(-0.04%)
Apr 26, 2006	23.22	23.49	22.95	23.17	2,541,866	+0.03(+0.13%)
Apr 25, 2006	23.37	23.60	22.93	23.14	2,067,420	-0.12(-0.52%)
Apr 24, 2006	23.10	23.36	22.88	23.26	2,647,183	+0.02(+0.09%)
Apr 21, 2006	23.41	23.55	22.59	23.24	2,098,933	-0.16(-0.68%)
Apr 20, 2006	23.54	23.82	23.26	23.40	2,650,744	-0.22(-0.93%)
Apr 19, 2006	23.67	23.84	23.27	23.62	4,885,536	-0.18(-0.76%)
Apr 18, 2006	22.58	23.87	22.57	23.80	6,366,691	+1.22(+5.40%)
Apr 17, 2006	22.05	22.80	21.98	22.58	4,343,504	+0.41(+1.85%)
Apr 13, 2006	22.05	22.30	21.79	22.17	4,230,341	-0.33(-1.47%)
Apr 12, 2006	22.00	22.65	21.88	22.50	4,382,325	+0.50(+2.27%)
Apr 11, 2006	22.89	22.89	21.75	22.00	5,921,951	-0.78(-3.42%)
Apr 10, 2006	23.22	23.74	22.53	22.78	2,470,416	-0.52(-2.23%)
Apr 07, 2006	23.75	23.85	22.95	23.30	1,971,281	-0.13(-0.55%)
Apr 06, 2006	23.00	23.82	22.96	23.43	2,775,220	+0.34(+1.47%)
Apr 05, 2006	22.70	23.36	22.55	23.09	3,384,586	+0.07(+0.30%)
Apr 04, 2006	22.95	23.75	22.74	23.02	6,580,051	-0.63(-2.66%)
Apr 03, 2006	24.56	24.58	23.36	23.65	6,589,644	-0.89(-3.63%)
Mar 31, 2006	24.52	24.92	24.33	24.54	2,703,757	-0.06(-0.24%)
Mar 30, 2006	24.15	24.66	24.09	24.60	1,733,606	+0.45(+1.86%)
Mar 29, 2006	24.30	24.43	24.09	24.15	2,139,069	-0.08(-0.33%)
Mar 28, 2006	24.05	24.68	24.00	24.23	3,041,988	+0.24(+1.00%)
Mar 27, 2006	24.68	24.78	23.97	23.99	2,830,846	-0.65(-2.64%)
Mar 24, 2006	24.13	24.76	24.13	24.64	2,500,967	+0.45(+1.86%)
Mar 23, 2006	23.92	24.72	23.89	24.19	3,626,800	+0.20(+0.83%)
Mar 22, 2006	23.04	24.08	22.99	23.99	4,665,100	+0.72(+3.09%)
Mar 21, 2006	23.59	23.84	23.10	23.27	3,114,911	-0.41(-1.73%)
Mar 20, 2006	24.10	24.20	23.43	23.68	2,248,650	-0.12(-0.50%)
Mar 17, 2006	23.82	24.09	23.60	23.80	2,376,426	+0.06(+0.25%)
Mar 16, 2006	24.64	24.84	23.65	23.74	4,988,975	-0.91(-3.69%)
Mar 15, 2006	24.67	24.94	24.47	24.65	2,494,710	-0.01(-0.04%)
Mar 14, 2006	24.70	25.00	24.39	24.66	3,267,604	+0.00(+0.00%)
Mar 13, 2006	25.60	25.67	24.48	24.66	4,751,281	-0.49(-1.95%)
Mar 10, 2006	24.46	26.23	24.26	25.15	5,705,159	+0.30(+1.21%)
Mar 09, 2006	24.65	26.15	24.16	24.85	12,037,758	-0.56(-2.20%)
Mar 08, 2006	25.61	26.36	25.05	25.41	8,867,782	+0.62(+2.50%)
Mar 07, 2006	25.57	25.96	24.54	24.79	5,345,206	-1.27(-4.87%)
Mar 06, 2006	26.54	26.60	25.86	26.06	3,371,074	-1.04(-3.84%)
Mar 03, 2006	27.33	27.67	27.09	27.10	1,167,750	-0.54(-1.95%)
Mar 02, 2006	27.86	27.89	27.10	27.64	2,424,868	-0.62(-2.19%)
Mar 01, 2006	28.05	28.47	27.99	28.26	1,659,958	+0.16(+0.57%)
Feb 28, 2006	28.92	28.90	27.98	28.10	2,720,854	-0.82(-2.84%)
Feb 27, 2006	27.75	29.08	27.75	28.92	4,330,327	+1.18(+4.25%)
Feb 24, 2006	28.45	28.45	27.60	27.74	2,630,482	-0.77(-2.70%)
Feb 23, 2006	27.47	29.15	27.21	28.51	5,011,402	+0.94(+3.41%)
Feb 22, 2006	26.71	27.72	26.62	27.57	2,262,364	+0.77(+2.87%)
Feb 21, 2006	27.02	27.31	26.34	26.80	1,376,128	-0.21(-0.78%)
Feb 17, 2006	27.58	27.63	26.93	27.01	1,485,086	-0.49(-1.78%)
Feb 16, 2006	26.96	27.50	26.86	27.50	2,596,100	+0.55(+2.04%)
Feb 15, 2006	26.70	27.45	26.41	26.95	2,773,820	+0.14(+0.52%)
Feb 14, 2006	26.51	27.15	26.31	26.81	1,612,243	+0.30(+1.13%)
Feb 13, 2006	26.29	26.54	26.01	26.51	1,920,507	+0.00(+0.00%)
Feb 10, 2006	26.85	26.85	26.05	26.51	1,826,266	-0.37(-1.38%)
Feb 09, 2006	26.73	27.50	26.65	26.88	1,572,130	+0.18(+0.67%)
Feb 08, 2006	26.93	27.14	26.39	26.70	2,712,280	-0.11(-0.41%)
Feb 07, 2006	25.72	27.90	25.67	26.81	7,024,845	+1.01(+3.91%)
Feb 06, 2006	25.55	26.00	25.11	25.80	3,409,571	-0.14(-0.54%)
Feb 03, 2006	26.15	26.58	25.58	25.94	2,156,998	-0.46(-1.74%)
Feb 02, 2006	27.51	27.80	25.85	26.40	3,186,090	-1.05(-3.83%)
Feb 01, 2006	27.39	27.56	26.88	27.45	2,981,276	+0.14(+0.51%)
Jan 31, 2006	27.41	27.59	26.95	27.31	2,182,666	-0.21(-0.76%)
Jan 30, 2006	28.33	28.56	27.40	27.52	5,682,047	-0.58(-2.06%)
Jan 27, 2006	27.08	28.19	26.75	28.10	4,463,215	+1.38(+5.16%)
Jan 26, 2006	26.70	27.12	26.28	26.72	3,132,431	+0.01(+0.04%)
Jan 25, 2006	26.46	26.95	26.23	26.71	2,612,247	+0.40(+1.52%)
Jan 24, 2006	26.30	26.66	25.52	26.31	3,949,491	+0.20(+0.77%)
Jan 23, 2006	26.59	27.35	26.08	26.11	4,014,582	-0.47(-1.77%)
Jan 20, 2006	26.88	27.17	26.13	26.58	4,374,527	-0.53(-1.95%)
Jan 19, 2006	27.55	28.01	27.00	27.11	2,676,123	-0.62(-2.24%)
Jan 18, 2006	27.39	28.20	26.75	27.73	3,646,523	-0.21(-0.75%)
Jan 17, 2006	28.45	28.69	27.44	27.94	3,000,353	-0.74(-2.58%)
Jan 13, 2006	28.65	28.86	28.05	28.68	2,314,127	+0.24(+0.84%)
Jan 12, 2006	29.00	29.18	28.36	28.44	2,777,000	-0.56(-1.93%)
Jan 11, 2006	28.51	29.89	28.29	29.00	4,152,246	+0.55(+1.93%)
Jan 10, 2006	29.00	29.02	27.96	28.45	4,539,592	-0.62(-2.13%)
Jan 09, 2006	26.85	29.49	26.76	29.07	12,336,468	+3.72(+14.67%)
Jan 06, 2006	25.50	25.59	24.53	25.35	5,115,054	+0.08(+0.32%)
Jan 05, 2006	25.67	26.06	25.05	25.27	8,240,225	+0.79(+3.23%)
Jan 04, 2006	24.83	24.97	23.87	24.48	6,631,354	-0.48(-1.92%)
Jan 03, 2006	25.30	27.03	24.10	24.96	5,915,991	-0.35(-1.38%)
Dec 30, 2005	25.45	26.22	25.19	25.31	1,781,293	-0.31(-1.21%)
Dec 29, 2005	25.90	26.07	25.49	25.62	1,144,062	-0.27(-1.04%)
Dec 28, 2005	25.75	26.35	25.66	25.89	2,333,700	+0.02(+0.08%)
Dec 27, 2005	25.99	26.25	25.55	25.87	2,971,800	-0.17(-0.65%)
Dec 23, 2005	25.74	26.18	25.43	26.04	1,876,607	+0.47(+1.84%)
Dec 22, 2005	26.05	26.34	25.44	25.57	4,989,488	-0.58(-2.22%)
Dec 21, 2005	26.59	26.71	25.96	26.15	2,503,265	-0.41(-1.54%)
Dec 20, 2005	26.53	26.97	25.90	26.56	3,910,129	+0.02(+0.08%)
Dec 19, 2005	26.30	27.27	26.01	26.54	6,904,358	+0.27(+1.03%)
Dec 16, 2005	26.62	26.62	25.60	26.27	14,925,508	-0.24(-0.91%)
Dec 15, 2005	28.05	28.13	26.24	26.51	8,803,709	-1.64(-5.83%)
Dec 14, 2005	28.43	28.80	27.91	28.15	3,165,447	-0.35(-1.23%)
Dec 13, 2005	28.07	29.25	27.74	28.50	5,128,666	-1.04(-3.52%)
Dec 12, 2005	30.31	31.20	28.82	29.54	4,418,440	-0.74(-2.44%)
Dec 09, 2005	30.77	30.85	29.15	30.28	5,064,152	-0.51(-1.66%)
Dec 08, 2005	30.44	31.21	30.24	30.79	1,471,553	+0.51(+1.68%)
Dec 07, 2005	30.53	30.69	29.92	30.28	2,125,649	-0.30(-0.98%)
Dec 06, 2005	31.59	31.79	30.56	30.58	1,680,139	-0.88(-2.80%)
Dec 05, 2005	31.34	31.76	30.36	31.46	2,791,506	-0.10(-0.32%)
Dec 02, 2005	31.14	31.93	31.10	31.56	1,340,042	+0.49(+1.58%)
Dec 01, 2005	30.89	31.46	30.52	31.07	1,903,143	+0.16(+0.52%)
Nov 30, 2005	31.55	31.66	30.76	30.91	1,526,565	-0.38(-1.21%)
Nov 29, 2005	31.84	31.99	31.03	31.29	2,409,372	-0.46(-1.45%)
Nov 28, 2005	32.77	32.87	31.41	31.75	2,591,271	-1.04(-3.17%)
Nov 25, 2005	33.51	33.61	32.47	32.79	1,204,304	-0.64(-1.91%)
Nov 23, 2005	32.90	33.77	32.77	33.43	2,134,813	+0.60(+1.83%)
Nov 22, 2005	31.65	32.99	31.47	32.83	2,499,393	+1.41(+4.49%)
Nov 21, 2005	30.74	31.43	30.51	31.42	1,469,025	+0.62(+2.01%)
Nov 18, 2005	31.50	31.68	30.54	30.80	1,697,988	-0.57(-1.82%)
Nov 17, 2005	30.62	31.37	30.55	31.37	1,664,859	+0.73(+2.38%)
Nov 16, 2005	29.98	30.75	29.76	30.64	2,302,682	+0.83(+2.78%)
Nov 15, 2005	30.90	31.00	29.71	29.81	3,069,804	-1.50(-4.79%)
Nov 14, 2005	31.57	31.82	30.75	31.31	1,637,005	-0.12(-0.38%)
Nov 11, 2005	31.97	32.50	31.18	31.43	3,481,398	-0.05(-0.16%)
Nov 10, 2005	28.39	31.95	28.03	31.48	9,116,828	+1.33(+4.41%)
Nov 09, 2005	30.85	30.95	29.91	30.15	1,829,516	-0.44(-1.44%)
Nov 08, 2005	30.44	30.96	29.80	30.59	1,258,793	-0.11(-0.36%)
Nov 07, 2005	31.58	31.58	30.22	30.70	2,055,404	-0.67(-2.14%)
Nov 04, 2005	30.71	31.86	30.65	31.37	2,236,310	+0.59(+1.92%)
Nov 03, 2005	31.70	33.30	30.40	30.78	5,523,421	+1.32(+4.48%)
Nov 02, 2005	28.42	29.60	28.35	29.46	1,942,613	+1.04(+3.66%)
Nov 01, 2005	28.50	28.55	27.86	28.42	1,222,102	+0.09(+0.32%)
Oct 31, 2005	27.60	28.80	27.60	28.33	2,067,357	+0.81(+2.94%)
Oct 28, 2005	26.97	27.94	26.72	27.52	2,546,266	+0.81(+3.03%)
Oct 27, 2005	27.98	28.11	26.20	26.71	3,064,842	-1.32(-4.71%)
Oct 26, 2005	28.31	28.94	27.99	28.03	2,184,599	-0.51(-1.79%)
Oct 25, 2005	30.00	30.00	28.21	28.54	3,657,270	-1.49(-4.96%)
Oct 24, 2005	31.46	31.59	29.93	30.03	3,616,397	-1.41(-4.48%)
Oct 21, 2005	30.37	31.77	30.37	31.44	2,287,757	+1.13(+3.73%)
Oct 20, 2005	29.52	30.66	29.49	30.31	2,109,786	+0.64(+2.16%)
Oct 19, 2005	29.38	29.72	28.86	29.67	1,398,199	+0.29(+0.99%)
Oct 18, 2005	29.99	29.99	29.18	29.38	711,932	-0.44(-1.48%)
Oct 17, 2005	29.40	29.95	29.13	29.82	711,642	+0.30(+1.02%)
Oct 14, 2005	29.37	29.76	29.01	29.52	1,153,223	+0.48(+1.65%)
Oct 13, 2005	28.46	29.29	28.46	29.04	1,252,436	+0.44(+1.54%)
Oct 12, 2005	29.65	29.67	28.46	28.60	2,160,612	-1.23(-4.12%)
Oct 11, 2005	30.41	30.61	29.66	29.83	1,177,503	-0.45(-1.49%)
Oct 10, 2005	30.86	31.12	30.02	30.28	2,040,644	-0.67(-2.16%)
Oct 07, 2005	30.67	31.10	30.14	30.95	1,723,194	+0.32(+1.04%)
Oct 06, 2005	29.82	31.47	29.82	30.63	4,468,215	+0.63(+2.10%)
Oct 05, 2005	30.33	30.55	29.53	30.00	3,230,158	+0.52(+1.76%)
Oct 04, 2005	29.26	29.99	29.15	29.48	1,341,584	+0.09(+0.31%)
Oct 03, 2005	29.25	29.77	29.10	29.39	1,779,302	-0.01(-0.03%)
Sep 30, 2005	28.57	29.87	28.57	29.40	2,766,743	+0.67(+2.33%)
Sep 29, 2005	28.40	28.89	27.91	28.73	2,173,033	+0.48(+1.70%)
Sep 28, 2005	28.74	28.74	28.00	28.25	2,702,791	-0.30(-1.05%)
Sep 27, 2005	28.57	28.75	28.12	28.55	1,678,912	-0.02(-0.07%)
Sep 26, 2005	27.91	29.24	27.60	28.57	4,003,919	+14.86(+108.35%)
Sep 23, 2005	13.71	13.87	13.35	13.71	3,017,786	+0.25(+1.86%)
Sep 22, 2005	13.46	13.48	12.91	13.46	5,777,584	+0.35(+2.63%)
Sep 21, 2005	12.83	13.22	12.45	13.12	6,872,738	+0.29(+2.28%)
Sep 20, 2005	13.58	13.84	12.79	12.82	5,086,792	-0.68(-5.02%)
Sep 19, 2005	13.62	13.67	13.25	13.50	3,585,044	-0.20(-1.42%)
Sep 16, 2005	13.93	13.98	13.61	13.70	3,672,194	-0.19(-1.37%)
Sep 15, 2005	13.85	14.00	13.68	13.89	3,022,450	+0.12(+0.89%)
Sep 14, 2005	13.68	13.87	13.65	13.77	1,783,200	+0.08(+0.58%)
Sep 13, 2005	14.05	14.05	13.64	13.69	2,908,920	-0.44(-3.13%)
Sep 12, 2005	14.20	14.24	13.97	14.13	1,581,330	-0.10(-0.72%)
Sep 09, 2005	14.32	14.38	14.11	14.23	2,284,290	-0.06(-0.45%)
Sep 08, 2005	14.10	14.34	14.00	14.29	3,103,602	+0.16(+1.15%)
Sep 07, 2005	13.88	14.17	13.75	14.13	1,869,360	+0.24(+1.75%)
Sep 06, 2005	13.50	13.91	13.47	13.89	2,388,714	+0.39(+2.89%)
Sep 02, 2005	13.12	13.52	13.07	13.50	3,815,588	+0.35(+2.66%)
Sep 01, 2005	13.78	13.78	12.80	13.15	5,845,700	-0.76(-5.50%)
Aug 31, 2005	13.69	13.95	13.52	13.91	3,880,334	+0.15(+1.11%)
Aug 30, 2005	13.98	14.04	13.58	13.76	3,923,346	-0.29(-2.06%)
Aug 29, 2005	14.10	14.12	13.95	14.05	3,145,692	-0.10(-0.72%)
Aug 26, 2005	14.34	14.42	14.06	14.15	2,472,438	-0.22(-1.53%)
Aug 25, 2005	14.13	14.53	14.10	14.38	2,241,290	+0.24(+1.72%)
Aug 24, 2005	14.04	14.47	14.02	14.13	1,341,642	+0.01(+0.04%)
Aug 23, 2005	14.11	14.19	14.00	14.13	1,594,600	-0.04(-0.30%)
Aug 22, 2005	14.19	14.27	14.05	14.17	2,150,820	-0.01(-0.09%)
Aug 19, 2005	14.41	14.43	14.16	14.18	1,653,800	-0.12(-0.86%)
Aug 18, 2005	14.25	14.39	14.18	14.30	2,602,086	-0.10(-0.66%)
Aug 17, 2005	14.05	14.42	14.01	14.40	3,090,304	+0.21(+1.50%)
Aug 16, 2005	14.53	14.56	14.02	14.19	3,386,850	-0.46(-3.16%)
Aug 15, 2005	14.60	14.79	14.53	14.65	2,740,568	-0.03(-0.17%)
Aug 12, 2005	14.43	14.68	14.37	14.68	2,600,114	+0.23(+1.57%)
Aug 11, 2005	13.83	14.46	13.62	14.45	8,905,804	+0.18(+1.23%)
Aug 10, 2005	14.31	14.91	14.27	14.27	2,675,522	+0.02(+0.11%)
Aug 09, 2005	14.00	14.31	14.00	14.26	1,597,516	+0.25(+1.77%)
Aug 08, 2005	14.03	14.38	13.96	14.01	2,246,746	-0.04(-0.28%)
Aug 05, 2005	14.49	14.61	13.92	14.05	3,632,262	-0.61(-4.14%)
Aug 04, 2005	14.79	14.81	14.52	14.66	3,274,960	-0.55(-3.60%)
Aug 03, 2005	15.21	15.30	14.98	15.21	1,490,616	-0.06(-0.41%)
Aug 02, 2005	15.38	15.42	15.16	15.27	1,875,348	-0.07(-0.46%)
Aug 01, 2005	15.18	15.43	15.07	15.34	1,373,758	+0.16(+1.05%)
Jul 29, 2005	15.37	15.47	14.96	15.18	1,302,220	-0.19(-1.22%)
Jul 28, 2005	15.00	15.40	14.79	15.37	1,844,562	+0.34(+2.23%)
Jul 27, 2005	14.97	15.04	14.69	15.03	1,630,452	+0.15(+1.01%)
Jul 26, 2005	15.28	15.34	14.63	14.88	4,069,130	-0.37(-2.43%)
Jul 25, 2005	15.59	15.68	15.22	15.25	1,871,954	-0.40(-2.56%)
Jul 22, 2005	15.18	15.74	15.14	15.65	2,510,020	+0.50(+3.32%)
Jul 21, 2005	15.28	15.41	15.03	15.15	1,840,108	-0.24(-1.54%)
Jul 20, 2005	15.38	15.47	15.22	15.38	1,213,076	-0.06(-0.42%)
Jul 19, 2005	14.99	15.57	14.93	15.45	3,344,968	+0.54(+3.66%)
Jul 18, 2005	14.62	14.93	14.60	14.90	2,162,598	+0.26(+1.79%)
Jul 15, 2005	14.36	14.76	14.36	14.64	1,704,804	+0.28(+1.97%)
Jul 14, 2005	14.50	14.84	14.10	14.36	4,472,864	-0.32(-2.15%)
Jul 13, 2005	15.00	15.06	14.58	14.68	2,495,998	-0.45(-2.99%)
Jul 12, 2005	15.18	15.21	14.90	15.13	2,323,626	+0.02(+0.13%)
Jul 11, 2005	14.62	15.18	14.59	15.11	2,252,134	+0.54(+3.67%)
Jul 08, 2005	14.50	14.59	14.30	14.57	2,122,090	+0.10(+0.66%)
Jul 07, 2005	14.25	14.52	14.12	14.48	1,979,734	+0.03(+0.24%)
Jul 06, 2005	14.61	14.75	14.32	14.44	1,240,660	-0.11(-0.74%)
Jul 05, 2005	14.31	14.75	14.29	14.55	1,219,200	+0.18(+1.22%)
Jul 01, 2005	14.23	14.38	13.93	14.38	1,173,400	+0.20(+1.43%)
Jun 30, 2005	14.59	14.68	14.15	14.17	2,000,314	-0.42(-2.84%)
Jun 29, 2005	14.65	14.81	14.45	14.59	1,538,526	-0.06(-0.39%)
Jun 28, 2005	14.02	14.65	14.00	14.64	2,195,570	+0.64(+4.61%)
Jun 27, 2005	14.10	14.35	13.87	14.00	2,264,230	-0.19(-1.32%)
Jun 24, 2005	14.30	14.41	14.05	14.19	1,856,762	-0.11(-0.77%)
Jun 23, 2005	14.68	14.82	14.30	14.30	1,604,748	-0.41(-2.79%)
Jun 22, 2005	14.76	14.91	14.54	14.71	1,394,064	-0.07(-0.44%)
Jun 21, 2005	14.81	14.95	14.69	14.77	1,694,606	+0.01(+0.07%)
Jun 20, 2005	14.57	14.82	14.38	14.76	1,830,854	+0.03(+0.22%)
Jun 17, 2005	14.90	15.01	14.60	14.73	2,328,896	-0.13(-0.89%)
Jun 16, 2005	14.70	14.96	14.65	14.86	2,850,336	+0.17(+1.12%)
Jun 15, 2005	14.67	14.70	14.45	14.70	2,648,760	+0.07(+0.51%)
Jun 14, 2005	13.75	14.65	13.69	14.62	5,934,754	+0.82(+5.96%)
Jun 13, 2005	13.68	13.83	13.62	13.80	1,798,478	+0.16(+1.15%)
Jun 10, 2005	13.75	14.19	13.40	13.64	4,568,950	-0.20(-1.46%)
Jun 09, 2005	13.67	13.94	13.62	13.85	1,906,006	+0.13(+0.93%)
Jun 08, 2005	14.10	14.17	13.67	13.72	1,805,346	-0.37(-2.63%)
Jun 07, 2005	14.04	14.30	13.95	14.09	2,624,540	+0.08(+0.55%)
Jun 06, 2005	13.70	14.07	13.50	14.01	1,946,962	+0.26(+1.91%)
Jun 03, 2005	14.05	14.18	13.73	13.75	2,087,628	-0.35(-2.50%)
Jun 02, 2005	13.51	14.13	13.46	14.10	3,632,648	+0.68(+5.05%)
Jun 01, 2005	13.33	13.56	13.29	13.42	2,655,748	+0.09(+0.66%)
May 31, 2005	13.58	13.59	13.31	13.34	1,774,798	-0.20(-1.51%)
May 27, 2005	13.14	13.56	13.12	13.54	1,892,034	+0.38(+2.87%)
May 26, 2005	13.20	13.38	13.08	13.16	1,780,796	-0.12(-0.87%)
May 25, 2005	13.43	13.45	13.11	13.28	1,484,948	-0.20(-1.45%)
May 24, 2005	13.46	13.48	13.34	13.47	1,565,600	-0.02(-0.11%)
May 23, 2005	13.23	13.56	13.21	13.49	2,348,588	+0.26(+1.93%)
May 20, 2005	13.09	13.29	13.02	13.23	2,472,804	-0.10(-0.73%)
May 19, 2005	13.00	13.37	12.91	13.33	2,468,258	+0.36(+2.80%)
May 18, 2005	13.14	13.23	12.86	12.97	2,587,400	-0.06(-0.46%)
May 17, 2005	12.81	13.04	12.79	13.03	3,148,302	+0.13(+1.03%)
May 16, 2005	12.66	12.94	12.64	12.89	2,599,094	+0.22(+1.72%)
May 13, 2005	12.53	12.80	12.34	12.68	4,575,796	+0.24(+1.95%)
May 12, 2005	11.93	12.57	11.87	12.44	7,945,058	+0.49(+4.10%)
May 11, 2005	12.02	12.05	11.77	11.95	2,807,108	-0.06(-0.54%)
May 10, 2005	11.87	12.16	11.81	12.01	5,366,446	+0.08(+0.69%)
May 09, 2005	11.57	11.97	11.38	11.93	2,531,400	+0.40(+3.47%)
May 06, 2005	11.65	11.69	11.40	11.53	1,629,516	-0.01(-0.07%)
May 05, 2005	11.13	11.74	10.97	11.54	5,761,612	+0.25(+2.19%)
May 04, 2005	11.20	11.33	11.04	11.29	1,970,916	+0.09(+0.85%)
May 03, 2005	11.20	11.38	11.09	11.19	2,044,074	-0.06(-0.51%)

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.