Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.30	12.53	12.27	12.50	2,758,948	+0.23(+1.84%)
Apr 27, 2006	12.41	12.45	12.19	12.28	3,149,612	-0.22(-1.79%)
Apr 26, 2006	12.28	12.57	12.27	12.50	3,368,298	+0.24(+1.95%)
Apr 25, 2006	12.14	12.27	12.07	12.26	3,142,323	+0.15(+1.24%)
Apr 24, 2006	12.32	12.32	12.09	12.11	3,440,923	-0.19(-1.55%)
Apr 21, 2006	12.33	12.47	12.14	12.30	4,408,270	-0.03(-0.24%)
Apr 20, 2006	12.74	12.74	12.33	12.33	5,051,907	-0.42(-3.32%)
Apr 19, 2006	12.57	12.76	12.49	12.76	3,420,135	+0.12(+0.92%)
Apr 18, 2006	12.30	12.65	12.30	12.64	3,094,266	+0.41(+3.31%)
Apr 17, 2006	12.39	12.40	12.14	12.24	2,351,815	+0.00(+0.02%)
Apr 13, 2006	12.22	12.27	12.06	12.23	1,346,131	+0.01(+0.11%)
Apr 12, 2006	12.40	12.44	12.14	12.22	2,142,039	-0.15(-1.18%)
Apr 11, 2006	12.67	12.67	12.30	12.37	3,899,083	-0.19(-1.52%)
Apr 10, 2006	12.32	12.65	12.32	12.56	3,893,683	+0.09(+0.76%)
Apr 07, 2006	12.63	12.73	12.35	12.46	4,700,391	-0.17(-1.32%)
Apr 06, 2006	12.57	12.77	12.55	12.63	4,055,403	+0.05(+0.41%)
Apr 05, 2006	12.49	12.60	12.35	12.58	3,052,689	+0.19(+1.52%)
Apr 04, 2006	12.19	12.45	12.14	12.39	3,711,985	+0.18(+1.50%)
Apr 03, 2006	12.05	12.29	12.04	12.21	4,719,559	+0.12(+0.97%)
Mar 31, 2006	11.97	12.11	11.82	12.09	3,377,747	+0.10(+0.82%)
Mar 30, 2006	11.91	12.11	11.90	11.99	4,665,563	+0.17(+1.44%)
Mar 29, 2006	11.63	11.84	11.54	11.82	4,629,115	+0.19(+1.66%)
Mar 28, 2006	12.00	12.01	11.54	11.63	4,552,710	-0.44(-3.67%)
Mar 27, 2006	12.04	12.07	11.89	12.07	4,661,243	-0.01(-0.09%)
Mar 24, 2006	11.99	12.14	11.77	12.08	1,943,332	+0.10(+0.80%)
Mar 23, 2006	12.20	12.31	11.91	11.99	2,816,454	-0.18(-1.51%)
Mar 22, 2006	12.00	12.19	11.95	12.17	2,929,037	+0.12(+1.03%)
Mar 21, 2006	12.21	12.22	11.92	12.05	4,434,188	-0.17(-1.37%)
Mar 20, 2006	12.19	12.25	12.15	12.21	3,927,431	+0.09(+0.76%)
Mar 17, 2006	12.14	12.24	12.02	12.12	5,901,541	-0.04(-0.29%)
Mar 16, 2006	11.82	12.21	11.82	12.15	19,260,532	+0.38(+3.19%)
Mar 15, 2006	11.37	11.82	11.35	11.78	6,929,634	+0.54(+4.78%)
Mar 14, 2006	11.20	11.27	11.09	11.24	4,731,438	+0.09(+0.85%)
Mar 13, 2006	11.11	11.27	11.11	11.15	3,183,360	+0.08(+0.74%)
Mar 10, 2006	10.99	11.09	10.92	11.07	2,378,273	+0.09(+0.83%)
Mar 09, 2006	11.12	11.28	10.90	10.97	3,341,300	-0.02(-0.15%)
Mar 08, 2006	10.91	11.01	10.79	10.99	3,940,660	-0.04(-0.32%)
Mar 07, 2006	11.25	11.25	10.79	11.03	5,771,950	-0.34(-3.00%)
Mar 06, 2006	11.62	11.66	11.35	11.37	3,763,552	-0.19(-1.62%)
Mar 03, 2006	11.46	11.59	11.41	11.55	2,297,548	+0.06(+0.56%)
Mar 02, 2006	11.62	11.64	11.43	11.49	3,283,254	-0.13(-1.10%)
Mar 01, 2006	11.49	11.72	11.49	11.62	7,067,595	+0.18(+1.57%)
Feb 28, 2006	11.64	11.64	11.34	11.44	4,617,506	-0.21(-1.77%)
Feb 27, 2006	11.77	11.84	11.58	11.64	2,659,595	-0.15(-1.24%)
Feb 24, 2006	11.82	11.88	11.71	11.79	3,774,891	+0.02(+0.16%)
Feb 23, 2006	11.55	11.80	11.52	11.77	5,311,360	+0.25(+2.19%)
Feb 22, 2006	11.46	11.57	11.37	11.52	4,826,742	+0.20(+1.78%)
Feb 21, 2006	11.26	11.38	11.26	11.32	4,400,440	+0.07(+0.66%)
Feb 17, 2006	11.18	11.28	11.13	11.24	3,197,939	+0.13(+1.18%)
Feb 16, 2006	11.12	11.16	11.06	11.11	5,437,442	+0.11(+0.99%)
Feb 15, 2006	11.01	11.09	10.89	11.00	6,019,524	+0.17(+1.56%)
Feb 14, 2006	10.50	10.91	10.37	10.83	10,314,671	+0.35(+3.36%)
Feb 13, 2006	10.82	10.93	10.48	10.48	8,035,211	-0.48(-4.38%)
Feb 10, 2006	11.50	11.50	10.80	10.96	12,527,446	-0.51(-4.49%)
Feb 09, 2006	11.66	11.72	11.46	11.48	3,667,978	-0.03(-0.26%)
Feb 08, 2006	11.76	11.78	11.42	11.51	4,522,202	-0.22(-1.88%)
Feb 07, 2006	12.00	12.06	11.69	11.73	3,469,001	-0.37(-3.08%)
Feb 06, 2006	11.93	12.15	11.90	12.10	3,225,207	+0.27(+2.32%)
Feb 03, 2006	11.99	11.99	11.48	11.82	4,823,502	-0.21(-1.74%)
Feb 02, 2006	12.27	12.28	11.99	12.03	2,642,046	-0.24(-1.96%)
Feb 01, 2006	12.22	12.29	12.18	12.27	4,420,149	+0.06(+0.46%)
Jan 31, 2006	12.22	12.23	12.14	12.22	7,004,419	+0.02(+0.18%)
Jan 30, 2006	12.04	12.20	11.99	12.20	5,683,396	+0.08(+0.63%)
Jan 27, 2006	12.19	12.44	11.78	12.12	9,290,629	-0.12(-1.00%)
Jan 26, 2006	12.09	12.27	12.09	12.24	10,897,023	+0.24(+1.97%)
Jan 25, 2006	12.07	12.13	11.90	12.01	2,703,062	+0.06(+0.48%)
Jan 24, 2006	11.79	11.96	11.73	11.95	5,443,112	+0.27(+2.33%)
Jan 23, 2006	11.70	11.75	11.59	11.68	2,956,575	+0.06(+0.56%)
Jan 20, 2006	12.04	12.05	11.59	11.61	7,749,030	-0.00(-0.03%)
Jan 19, 2006	11.51	11.70	11.45	11.62	4,392,341	+0.28(+2.48%)
Jan 18, 2006	11.30	11.40	11.23	11.33	4,169,065	-0.21(-1.81%)
Jan 17, 2006	11.78	11.78	11.41	11.54	2,739,239	-0.09(-0.75%)
Jan 13, 2006	11.65	11.66	11.54	11.63	2,149,058	-0.01(-0.13%)
Jan 12, 2006	11.87	11.89	11.53	11.65	3,754,103	-0.17(-1.43%)
Jan 11, 2006	11.67	11.90	11.60	11.81	8,227,438	+0.52(+4.62%)
Jan 10, 2006	11.19	11.33	11.13	11.29	2,524,604	-0.01(-0.05%)
Jan 09, 2006	11.37	11.37	11.12	11.30	4,825,392	-0.08(-0.73%)
Jan 06, 2006	11.41	11.46	11.21	11.38	2,777,577	+0.01(+0.13%)
Jan 05, 2006	11.56	11.58	11.30	11.37	2,578,330	-0.19(-1.65%)
Jan 04, 2006	11.56	11.67	11.49	11.56	4,003,566	+0.08(+0.73%)
Jan 03, 2006	11.09	11.48	11.09	11.47	3,971,438	+0.49(+4.42%)
Dec 30, 2005	11.06	11.09	10.98	10.99	938,728	-0.11(-1.03%)
Dec 29, 2005	10.95	11.12	10.95	11.10	1,117,726	+0.08(+0.74%)
Dec 28, 2005	11.15	11.17	10.95	11.02	960,866	-0.09(-0.78%)
Dec 27, 2005	11.20	11.21	10.99	11.11	1,181,712	+0.00(+0.00%)
Dec 23, 2005	11.10	11.12	11.05	11.11	1,001,364	+0.01(+0.10%)
Dec 22, 2005	10.56	11.24	11.06	11.10	1,302,394	-0.01(-0.13%)
Dec 21, 2005	11.16	11.20	11.06	11.11	2,633,946	+0.04(+0.35%)
Dec 20, 2005	10.99	11.16	10.88	11.07	1,674,159	+0.09(+0.79%)
Dec 19, 2005	11.16	11.16	10.96	10.99	2,268,660	-0.13(-1.13%)
Dec 16, 2005	11.25	11.32	10.98	11.11	3,900,163	-0.14(-1.23%)
Dec 15, 2005	11.38	11.48	11.16	11.25	3,310,522	-0.10(-0.85%)
Dec 14, 2005	11.27	11.38	11.17	11.35	4,082,671	+0.09(+0.77%)
Dec 13, 2005	10.88	11.27	10.88	11.26	3,083,197	+0.38(+3.49%)
Dec 12, 2005	10.98	10.98	10.75	10.88	1,763,794	-0.09(-0.84%)
Dec 09, 2005	10.93	10.99	10.80	10.97	1,806,721	+0.11(+1.06%)
Dec 08, 2005	10.88	10.95	10.79	10.86	2,544,852	-0.02(-0.15%)
Dec 07, 2005	11.11	11.13	10.78	10.87	2,389,072	-0.18(-1.62%)
Dec 06, 2005	10.99	11.18	10.97	11.05	4,088,881	+0.19(+1.74%)
Dec 05, 2005	10.86	10.95	10.70	10.87	3,012,731	+0.03(+0.29%)
Dec 02, 2005	10.83	10.95	10.70	10.83	3,373,428	+0.06(+0.58%)
Dec 01, 2005	10.55	10.79	10.52	10.77	4,218,472	+0.34(+3.30%)
Nov 30, 2005	10.19	10.50	10.13	10.43	2,700,092	+0.16(+1.59%)
Nov 29, 2005	10.41	10.43	10.24	10.26	2,495,715	-0.07(-0.72%)
Nov 28, 2005	10.54	10.56	10.24	10.34	2,682,003	-0.12(-1.17%)
Nov 25, 2005	10.38	10.49	10.38	10.46	1,190,621	+0.08(+0.77%)
Nov 23, 2005	10.62	10.62	10.34	10.38	3,001,122	-0.17(-1.63%)
Nov 22, 2005	10.70	10.70	10.52	10.55	4,098,330	-0.04(-0.39%)
Nov 21, 2005	10.56	10.66	10.56	10.59	2,694,152	+0.05(+0.46%)
Nov 18, 2005	10.60	10.63	10.43	10.55	3,909,072	-0.00(-0.04%)
Nov 17, 2005	10.37	10.57	10.34	10.55	5,745,492	+0.29(+2.82%)
Nov 16, 2005	10.22	10.29	10.12	10.26	5,838,906	+0.27(+2.71%)
Nov 15, 2005	10.07	10.10	9.953	9.990	2,561,591	-0.08(-0.75%)
Nov 14, 2005	9.930	10.07	9.915	10.07	2,174,167	+0.14(+1.36%)
Nov 11, 2005	9.973	10.02	9.869	9.930	2,451,708	-0.07(-0.74%)
Nov 10, 2005	9.678	10.02	9.677	10.00	2,417,961	+0.24(+2.41%)
Nov 09, 2005	9.832	9.938	9.755	9.769	3,082,927	-0.06(-0.66%)
Nov 08, 2005	9.728	9.991	9.728	9.834	3,519,758	-0.19(-1.85%)
Nov 07, 2005	9.867	10.03	9.817	10.02	3,014,891	+0.15(+1.56%)
Nov 04, 2005	9.712	9.880	9.630	9.865	2,739,779	+0.20(+2.07%)
Nov 03, 2005	9.925	10.01	9.615	9.665	3,899,083	-0.19(-1.95%)
Nov 02, 2005	9.751	9.906	9.723	9.858	3,288,653	+0.10(+0.99%)
Nov 01, 2005	9.645	9.814	9.571	9.762	4,222,252	+0.12(+1.23%)
Oct 31, 2005	9.538	9.708	9.532	9.643	3,685,797	+0.16(+1.74%)
Oct 28, 2005	9.254	9.490	9.206	9.478	4,716,859	+0.32(+3.54%)
Oct 27, 2005	9.306	9.321	9.088	9.154	3,991,417	-0.13(-1.44%)
Oct 26, 2005	9.158	9.371	9.134	9.288	3,708,476	+0.12(+1.31%)
Oct 25, 2005	9.265	9.406	9.108	9.167	3,473,321	-0.04(-0.44%)
Oct 24, 2005	9.028	9.223	8.895	9.208	5,904,781	+0.18(+1.99%)
Oct 21, 2005	8.977	9.125	8.858	9.028	5,007,360	+0.10(+1.14%)
Oct 20, 2005	9.204	9.351	8.849	8.927	5,658,018	-0.28(-3.08%)
Oct 19, 2005	8.927	9.215	8.760	9.210	5,438,522	+0.21(+2.37%)
Oct 18, 2005	9.117	9.130	8.952	8.997	2,599,389	-0.13(-1.46%)
Oct 17, 2005	8.843	9.164	8.843	9.130	4,314,856	+0.32(+3.61%)
Oct 14, 2005	9.025	9.086	8.660	8.812	9,409,691	-0.17(-1.88%)
Oct 13, 2005	8.834	9.073	8.695	8.980	6,279,517	-0.10(-1.06%)
Oct 12, 2005	9.414	9.414	9.004	9.077	6,663,971	-0.31(-3.33%)
Oct 11, 2005	9.504	9.525	9.356	9.390	5,853,755	-0.04(-0.43%)
Oct 10, 2005	9.436	9.530	9.345	9.430	4,202,813	+0.03(+0.35%)
Oct 07, 2005	9.286	9.421	9.082	9.397	6,221,740	+0.31(+3.36%)
Oct 06, 2005	9.404	9.454	8.980	9.091	6,578,387	-0.39(-4.12%)
Oct 05, 2005	9.647	9.669	9.434	9.482	5,452,291	-0.21(-2.18%)
Oct 04, 2005	9.902	9.927	9.693	9.693	5,574,323	-0.14(-1.47%)
Oct 03, 2005	9.834	9.917	9.649	9.838	5,576,213	+0.15(+1.57%)
Sep 30, 2005	9.434	9.778	9.415	9.686	8,805,471	+0.26(+2.71%)
Sep 29, 2005	9.399	9.454	9.223	9.430	6,753,335	+0.13(+1.43%)
Sep 28, 2005	9.295	9.493	9.282	9.297	29,137,294	+0.01(+0.12%)
Sep 27, 2005	9.514	9.515	9.260	9.286	7,097,293	-0.23(-2.41%)
Sep 26, 2005	9.534	9.549	9.417	9.515	3,942,010	+0.01(+0.14%)
Sep 23, 2005	9.499	9.634	9.452	9.502	2,388,802	-0.10(-1.00%)
Sep 22, 2005	9.751	9.751	9.502	9.599	3,783,801	+0.00(+0.02%)
Sep 21, 2005	9.547	9.765	9.445	9.597	3,286,223	+0.16(+1.71%)
Sep 20, 2005	9.767	9.793	9.401	9.436	2,631,517	-0.23(-2.34%)
Sep 19, 2005	9.630	9.761	9.564	9.662	2,361,804	+0.04(+0.38%)
Sep 16, 2005	9.732	9.771	9.538	9.625	2,897,719	-0.02(-0.25%)
Sep 15, 2005	9.645	9.662	9.521	9.649	1,903,644	+0.11(+1.13%)
Sep 14, 2005	9.469	9.577	9.415	9.541	2,185,236	+0.14(+1.52%)
Sep 13, 2005	9.419	9.419	9.241	9.399	5,718,764	-0.02(-0.22%)
Sep 12, 2005	9.602	9.630	9.399	9.419	2,363,694	-0.11(-1.20%)
Sep 09, 2005	9.486	9.640	9.410	9.534	3,186,600	+0.10(+1.10%)
Sep 08, 2005	9.584	9.586	9.377	9.430	5,026,259	-0.22(-2.25%)
Sep 07, 2005	9.884	9.884	9.593	9.647	5,061,357	-0.21(-2.09%)
Sep 06, 2005	9.676	9.973	9.538	9.852	13,257,208	+0.57(+6.17%)
Sep 02, 2005	9.373	9.373	9.223	9.280	5,602,671	+0.03(+0.34%)
Sep 01, 2005	8.921	9.297	8.921	9.249	15,664,909	+0.42(+4.76%)
Aug 31, 2005	8.215	8.849	8.213	8.828	9,970,714	+0.63(+7.70%)
Aug 30, 2005	8.223	8.301	8.188	8.197	2,399,872	-0.01(-0.16%)
Aug 29, 2005	8.149	8.351	8.143	8.210	3,087,786	-0.00(-0.02%)
Aug 26, 2005	8.334	8.354	8.128	8.212	3,299,453	-0.16(-1.90%)
Aug 25, 2005	8.488	8.512	8.338	8.371	2,516,774	-0.11(-1.33%)
Aug 24, 2005	8.538	8.582	8.380	8.484	3,166,891	-0.10(-1.12%)
Aug 23, 2005	8.669	8.723	8.525	8.580	1,745,165	-0.11(-1.22%)
Aug 22, 2005	8.604	8.715	8.599	8.686	1,463,573	+0.12(+1.41%)
Aug 19, 2005	8.667	8.680	8.510	8.565	1,792,682	-0.06(-0.75%)
Aug 18, 2005	8.651	8.677	8.530	8.630	4,681,492	+0.04(+0.41%)
Aug 17, 2005	8.688	8.688	8.556	8.595	3,581,314	-0.09(-1.04%)
Aug 16, 2005	8.751	8.828	8.614	8.686	3,033,520	-0.15(-1.68%)
Aug 15, 2005	8.788	8.841	8.686	8.834	1,883,936	+0.02(+0.25%)
Aug 12, 2005	8.899	8.899	8.730	8.812	2,206,564	-0.09(-1.04%)
Aug 11, 2005	8.701	8.908	8.693	8.904	2,465,207	+0.21(+2.43%)
Aug 10, 2005	8.777	8.799	8.656	8.693	2,635,836	+0.02(+0.19%)
Aug 09, 2005	8.693	8.769	8.615	8.677	2,375,573	+0.03(+0.34%)
Aug 08, 2005	8.658	8.719	8.578	8.647	1,709,797	+0.01(+0.17%)
Aug 05, 2005	8.854	8.854	8.543	8.632	3,509,499	-0.22(-2.51%)
Aug 04, 2005	8.901	9.038	8.845	8.854	4,315,936	+0.10(+1.16%)
Aug 03, 2005	8.852	8.882	8.752	8.752	1,688,738	-0.07(-0.82%)
Aug 02, 2005	8.815	8.973	8.797	8.825	2,582,380	+0.11(+1.23%)
Aug 01, 2005	8.852	8.889	8.706	8.717	2,880,170	-0.02(-0.19%)
Jul 29, 2005	8.778	8.789	8.667	8.734	3,012,461	+0.04(+0.51%)
Jul 28, 2005	8.497	8.697	8.482	8.689	4,783,815	+0.27(+3.26%)
Jul 27, 2005	8.325	8.445	8.264	8.415	2,984,923	+0.17(+2.11%)
Jul 26, 2005	8.315	8.341	8.219	8.241	2,007,587	+0.00(+0.04%)
Jul 25, 2005	8.478	8.489	8.219	8.238	2,852,362	-0.12(-1.40%)
Jul 22, 2005	8.339	8.401	8.306	8.354	3,028,930	+0.07(+0.83%)
Jul 21, 2005	8.460	8.519	8.226	8.286	2,929,037	-0.09(-1.11%)
Jul 20, 2005	8.201	8.391	8.197	8.378	3,694,707	+0.19(+2.26%)
Jul 19, 2005	8.060	8.262	8.032	8.193	2,811,595	+0.20(+2.53%)
Jul 18, 2005	8.121	8.121	7.951	7.991	3,439,843	-0.04(-0.55%)
Jul 15, 2005	8.223	8.223	7.984	8.036	4,730,359	-0.19(-2.27%)
Jul 14, 2005	8.269	8.321	8.199	8.223	2,592,639	-0.01(-0.18%)
Jul 13, 2005	8.251	8.260	8.188	8.238	2,340,206	-0.00(-0.02%)
Jul 12, 2005	8.219	8.278	8.176	8.239	1,135,275	+0.06(+0.72%)
Jul 11, 2005	8.154	8.278	8.154	8.180	2,111,261	+0.03(+0.34%)
Jul 08, 2005	8.106	8.225	8.084	8.152	4,293,257	+0.09(+1.15%)
Jul 07, 2005	8.056	8.075	7.919	8.060	3,444,703	+0.00(+0.05%)
Jul 06, 2005	7.906	8.106	7.906	8.056	2,952,255	+0.17(+2.14%)
Jul 05, 2005	7.788	7.928	7.762	7.888	1,704,127	+0.10(+1.26%)
Jul 01, 2005	7.778	7.838	7.752	7.789	1,681,989	-0.07(-0.85%)
Jun 30, 2005	8.012	8.112	7.823	7.856	3,384,227	-0.14(-1.71%)
Jun 29, 2005	7.899	8.015	7.836	7.993	2,937,676	+0.18(+2.27%)
Jun 28, 2005	7.686	7.865	7.680	7.815	2,553,492	+0.14(+1.76%)
Jun 27, 2005	7.528	7.726	7.528	7.680	1,278,635	+0.12(+1.64%)
Jun 24, 2005	7.601	7.604	7.506	7.556	1,141,484	-0.04(-0.56%)
Jun 23, 2005	7.715	7.715	7.513	7.599	2,916,618	-0.12(-1.51%)
Jun 22, 2005	7.871	7.880	7.699	7.715	2,529,733	-0.11(-1.47%)
Jun 21, 2005	7.963	8.038	7.789	7.830	2,563,751	-0.08(-1.05%)
Jun 20, 2005	7.882	7.943	7.728	7.913	2,448,739	+0.06(+0.73%)
Jun 17, 2005	7.823	7.884	7.688	7.856	2,308,618	+0.08(+1.05%)
Jun 16, 2005	7.663	7.860	7.660	7.775	3,143,133	+0.11(+1.45%)
Jun 15, 2005	7.695	7.715	7.619	7.663	2,152,028	-0.01(-0.17%)
Jun 14, 2005	7.538	7.704	7.536	7.676	3,330,501	+0.14(+1.84%)
Jun 13, 2005	7.495	7.556	7.426	7.538	1,020,802	+0.06(+0.87%)
Jun 10, 2005	7.375	7.562	7.375	7.473	1,806,991	-0.00(-0.02%)
Jun 09, 2005	7.406	7.500	7.406	7.475	2,065,094	+0.12(+1.61%)
Jun 08, 2005	7.463	7.499	7.349	7.356	1,142,294	-0.10(-1.37%)
Jun 07, 2005	7.445	7.528	7.426	7.458	2,168,227	+0.09(+1.26%)
Jun 06, 2005	7.241	7.417	7.241	7.365	1,869,357	+0.18(+2.55%)
Jun 03, 2005	7.380	7.410	7.165	7.182	2,165,797	-0.17(-2.32%)
Jun 02, 2005	7.250	7.438	7.232	7.352	2,689,023	+0.14(+1.98%)
Jun 01, 2005	7.060	7.228	7.049	7.210	1,830,749	+0.14(+1.91%)
May 31, 2005	7.084	7.100	7.036	7.075	1,583,175	-0.02(-0.26%)
May 27, 2005	7.106	7.163	7.076	7.093	1,883,126	-0.01(-0.16%)
May 26, 2005	7.025	7.128	7.025	7.104	1,705,477	+0.10(+1.37%)
May 25, 2005	7.091	7.112	6.995	7.008	2,077,243	-0.08(-1.12%)
May 24, 2005	6.984	7.097	6.919	7.088	3,485,470	+0.12(+1.75%)
May 23, 2005	6.852	6.967	6.825	6.965	3,479,801	+0.11(+1.57%)
May 20, 2005	6.908	6.908	6.812	6.858	1,549,698	-0.05(-0.72%)
May 19, 2005	6.941	6.950	6.876	6.908	1,595,325	-0.01(-0.16%)
May 18, 2005	6.760	6.975	6.760	6.919	4,236,021	+0.16(+2.36%)
May 17, 2005	6.782	6.825	6.725	6.760	1,456,014	-0.02(-0.30%)
May 16, 2005	6.713	6.825	6.695	6.780	1,125,556	+0.07(+0.99%)
May 13, 2005	6.795	6.799	6.663	6.713	1,684,959	-0.08(-1.20%)
May 12, 2005	6.808	6.941	6.789	6.795	1,917,143	+0.01(+0.11%)
May 11, 2005	6.834	6.837	6.723	6.787	2,878,550	-0.05(-0.73%)
May 10, 2005	6.908	6.949	6.830	6.837	1,805,911	-0.04(-0.51%)
May 09, 2005	6.926	6.999	6.856	6.873	2,155,538	-0.06(-0.88%)
May 06, 2005	7.028	7.037	6.908	6.934	2,731,680	-0.18(-2.50%)
May 05, 2005	7.071	7.204	7.049	7.112	3,819,708	+0.02(+0.31%)
May 04, 2005	6.852	7.099	6.850	7.089	2,228,703	+0.20(+2.90%)
May 03, 2005	6.806	6.956	6.754	6.889	3,282,714	+0.08(+1.20%)

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.