Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.41	12.64	12.38	12.61	2,735,075	+0.23(+1.84%)
Apr 27, 2006	12.52	12.56	12.29	12.39	3,122,359	-0.23(-1.79%)
Apr 26, 2006	12.39	12.68	12.38	12.61	3,339,153	+0.24(+1.95%)
Apr 25, 2006	12.25	12.38	12.18	12.37	3,115,133	+0.15(+1.24%)
Apr 24, 2006	12.42	12.42	12.19	12.22	3,411,149	-0.19(-1.55%)
Apr 21, 2006	12.44	12.58	12.25	12.41	4,370,126	-0.03(-0.24%)
Apr 20, 2006	12.85	12.85	12.44	12.44	5,008,194	-0.43(-3.32%)
Apr 19, 2006	12.68	12.87	12.60	12.87	3,390,541	+0.12(+0.92%)
Apr 18, 2006	12.41	12.76	12.41	12.75	3,067,492	+0.41(+3.31%)
Apr 17, 2006	12.50	12.50	12.25	12.34	2,331,465	+0.00(+0.02%)
Apr 13, 2006	12.33	12.38	12.17	12.34	1,334,483	+0.01(+0.11%)
Apr 12, 2006	12.51	12.55	12.25	12.33	2,123,504	-0.15(-1.18%)
Apr 11, 2006	12.78	12.78	12.40	12.48	3,865,345	-0.19(-1.52%)
Apr 10, 2006	12.42	12.76	12.42	12.67	3,859,992	+0.10(+0.76%)
Apr 07, 2006	12.74	12.85	12.46	12.57	4,659,719	-0.17(-1.32%)
Apr 06, 2006	12.68	12.88	12.66	12.74	4,020,312	+0.05(+0.41%)
Apr 05, 2006	12.60	12.71	12.46	12.69	3,026,274	+0.19(+1.53%)
Apr 04, 2006	12.30	12.56	12.24	12.50	3,679,866	+0.18(+1.50%)
Apr 03, 2006	12.15	12.40	12.15	12.31	4,678,721	+0.12(+0.97%)
Mar 31, 2006	12.08	12.21	11.93	12.20	3,348,520	+0.10(+0.82%)
Mar 30, 2006	12.01	12.22	12.00	12.10	4,625,192	+0.17(+1.44%)
Mar 29, 2006	11.73	11.95	11.64	11.92	4,589,060	+0.19(+1.66%)
Mar 28, 2006	12.10	12.12	11.64	11.73	4,513,316	-0.45(-3.67%)
Mar 27, 2006	12.14	12.18	11.99	12.18	4,620,910	-0.01(-0.09%)
Mar 24, 2006	12.09	12.25	11.87	12.19	1,926,516	+0.10(+0.80%)
Mar 23, 2006	12.30	12.42	12.01	12.09	2,792,084	-0.18(-1.51%)
Mar 22, 2006	12.11	12.29	12.05	12.28	2,903,692	+0.13(+1.03%)
Mar 21, 2006	12.32	12.33	12.02	12.15	4,395,820	-0.17(-1.36%)
Mar 20, 2006	12.30	12.36	12.26	12.32	3,893,448	+0.09(+0.76%)
Mar 17, 2006	12.25	12.34	12.13	12.23	5,850,476	-0.04(-0.29%)
Mar 16, 2006	11.92	12.31	11.92	12.26	19,093,874	+0.38(+3.19%)
Mar 15, 2006	11.47	11.92	11.44	11.88	6,869,673	+0.54(+4.78%)
Mar 14, 2006	11.30	11.37	11.19	11.34	4,690,498	+0.10(+0.85%)
Mar 13, 2006	11.21	11.37	11.21	11.24	3,155,815	+0.08(+0.74%)
Mar 10, 2006	11.08	11.19	11.01	11.16	2,357,694	+0.09(+0.83%)
Mar 09, 2006	11.22	11.38	10.99	11.07	3,312,388	-0.02(-0.15%)
Mar 08, 2006	11.00	11.11	10.89	11.09	3,906,562	-0.04(-0.32%)
Mar 07, 2006	11.35	11.35	10.88	11.12	5,722,006	-0.34(-3.00%)
Mar 06, 2006	11.72	11.76	11.45	11.47	3,730,986	-0.19(-1.62%)
Mar 03, 2006	11.56	11.69	11.51	11.66	2,277,668	+0.07(+0.56%)
Mar 02, 2006	11.72	11.74	11.53	11.59	3,254,844	-0.13(-1.10%)
Mar 01, 2006	11.59	11.82	11.59	11.72	7,006,440	+0.18(+1.57%)
Feb 28, 2006	11.74	11.74	11.43	11.54	4,577,551	-0.21(-1.77%)
Feb 27, 2006	11.88	11.94	11.68	11.74	2,636,581	-0.15(-1.24%)
Feb 24, 2006	11.93	11.98	11.81	11.89	3,742,228	+0.02(+0.16%)
Feb 23, 2006	11.65	11.90	11.62	11.87	5,265,402	+0.25(+2.19%)
Feb 22, 2006	11.56	11.67	11.47	11.62	4,784,977	+0.20(+1.78%)
Feb 21, 2006	11.36	11.48	11.36	11.42	4,362,364	+0.07(+0.66%)
Feb 17, 2006	11.28	11.38	11.23	11.34	3,170,268	+0.13(+1.18%)
Feb 16, 2006	11.22	11.25	11.15	11.21	5,390,392	+0.11(+0.99%)
Feb 15, 2006	11.11	11.19	10.98	11.10	5,967,438	+0.17(+1.56%)
Feb 14, 2006	10.59	11.01	10.46	10.93	10,225,420	+0.35(+3.36%)
Feb 13, 2006	10.91	11.02	10.57	10.57	7,965,683	-0.48(-4.38%)
Feb 10, 2006	11.60	11.60	10.90	11.06	12,419,047	-0.52(-4.49%)
Feb 09, 2006	11.77	11.83	11.56	11.58	3,636,240	-0.03(-0.26%)
Feb 08, 2006	11.86	11.88	11.52	11.61	4,483,072	-0.22(-1.88%)
Feb 07, 2006	12.11	12.17	11.79	11.83	3,438,985	-0.38(-3.08%)
Feb 06, 2006	12.04	12.26	12.00	12.20	3,197,300	+0.28(+2.32%)
Feb 03, 2006	12.10	12.10	11.58	11.93	4,781,765	-0.21(-1.74%)
Feb 02, 2006	12.38	12.39	12.10	12.14	2,619,184	-0.24(-1.96%)
Feb 01, 2006	12.33	12.40	12.29	12.38	4,381,902	+0.06(+0.45%)
Jan 31, 2006	12.33	12.34	12.24	12.33	6,943,811	+0.02(+0.18%)
Jan 30, 2006	12.14	12.31	12.09	12.30	5,634,218	+0.08(+0.63%)
Jan 27, 2006	12.29	12.54	11.88	12.23	9,210,238	-0.12(-1.00%)
Jan 26, 2006	12.19	12.37	12.19	12.35	10,802,732	+0.24(+1.98%)
Jan 25, 2006	12.17	12.23	12.01	12.11	2,679,673	+0.06(+0.48%)
Jan 24, 2006	11.90	12.07	11.83	12.05	5,396,013	+0.27(+2.33%)
Jan 23, 2006	11.81	11.85	11.69	11.78	2,930,992	+0.07(+0.56%)
Jan 20, 2006	12.14	12.15	11.69	11.71	7,681,979	-0.00(-0.03%)
Jan 19, 2006	11.61	11.80	11.55	11.72	4,354,334	+0.28(+2.48%)
Jan 18, 2006	11.40	11.50	11.33	11.43	4,132,991	-0.21(-1.81%)
Jan 17, 2006	11.88	11.88	11.51	11.64	2,715,537	-0.09(-0.75%)
Jan 13, 2006	11.75	11.76	11.64	11.73	2,130,463	-0.02(-0.13%)
Jan 12, 2006	11.97	11.99	11.63	11.75	3,721,619	-0.17(-1.43%)
Jan 11, 2006	11.77	12.00	11.70	11.92	8,156,247	+0.53(+4.63%)
Jan 10, 2006	11.28	11.43	11.23	11.39	2,502,758	-0.01(-0.05%)
Jan 09, 2006	11.46	11.46	11.21	11.40	4,783,639	-0.08(-0.73%)
Jan 06, 2006	11.51	11.56	11.31	11.48	2,753,543	+0.01(+0.13%)
Jan 05, 2006	11.66	11.68	11.40	11.46	2,556,020	-0.19(-1.65%)
Jan 04, 2006	11.66	11.77	11.59	11.66	3,968,924	+0.08(+0.73%)
Jan 03, 2006	11.19	11.58	11.19	11.57	3,937,074	+0.49(+4.42%)
Dec 30, 2005	11.16	11.18	11.08	11.08	930,605	-0.12(-1.03%)
Dec 29, 2005	11.05	11.22	11.04	11.20	1,108,054	+0.08(+0.74%)
Dec 28, 2005	11.25	11.27	11.05	11.12	952,552	-0.09(-0.78%)
Dec 27, 2005	11.29	11.31	11.09	11.21	1,171,487	+0.00(+0.00%)
Dec 23, 2005	11.20	11.22	11.14	11.21	992,699	+0.01(+0.10%)
Dec 22, 2005	10.65	11.34	11.16	11.19	1,291,124	-0.01(-0.13%)
Dec 21, 2005	11.26	11.29	11.16	11.21	2,611,155	+0.04(+0.35%)
Dec 20, 2005	11.09	11.25	10.98	11.17	1,659,673	+0.09(+0.79%)
Dec 19, 2005	11.26	11.26	11.06	11.08	2,249,030	-0.13(-1.13%)
Dec 16, 2005	11.35	11.42	11.08	11.21	3,866,415	-0.14(-1.23%)
Dec 15, 2005	11.48	11.58	11.26	11.35	3,281,876	-0.10(-0.85%)
Dec 14, 2005	11.37	11.48	11.27	11.45	4,047,344	+0.09(+0.77%)
Dec 13, 2005	10.98	11.37	10.98	11.36	3,056,518	+0.38(+3.49%)
Dec 12, 2005	11.08	11.08	10.84	10.98	1,748,532	-0.09(-0.84%)
Dec 09, 2005	11.02	11.09	10.89	11.07	1,791,087	+0.12(+1.06%)
Dec 08, 2005	10.97	11.04	10.88	10.95	2,522,832	-0.02(-0.15%)
Dec 07, 2005	11.21	11.23	10.88	10.97	2,368,400	-0.18(-1.62%)
Dec 06, 2005	11.08	11.28	11.06	11.15	4,053,500	+0.19(+1.74%)
Dec 05, 2005	10.96	11.04	10.80	10.96	2,986,663	+0.03(+0.29%)
Dec 02, 2005	10.92	11.04	10.79	10.93	3,344,238	+0.06(+0.58%)
Dec 01, 2005	10.64	10.88	10.61	10.87	4,181,970	+0.35(+3.30%)
Nov 30, 2005	10.27	10.59	10.22	10.52	2,676,728	+0.16(+1.59%)
Nov 29, 2005	10.50	10.52	10.33	10.35	2,474,120	-0.07(-0.72%)
Nov 28, 2005	10.64	10.65	10.33	10.43	2,658,796	-0.12(-1.17%)
Nov 25, 2005	10.47	10.58	10.47	10.55	1,180,319	+0.08(+0.77%)
Nov 23, 2005	10.71	10.71	10.43	10.47	2,975,154	-0.17(-1.63%)
Nov 22, 2005	10.79	10.79	10.61	10.64	4,062,868	-0.04(-0.38%)
Nov 21, 2005	10.65	10.75	10.65	10.69	2,670,840	+0.05(+0.46%)
Nov 18, 2005	10.70	10.73	10.52	10.64	3,875,248	-0.00(-0.03%)
Nov 17, 2005	10.46	10.66	10.43	10.64	5,695,777	+0.29(+2.82%)
Nov 16, 2005	10.31	10.38	10.21	10.35	5,788,382	+0.27(+2.71%)
Nov 15, 2005	10.15	10.19	10.04	10.08	2,539,426	-0.08(-0.75%)
Nov 14, 2005	10.02	10.16	10.00	10.15	2,155,354	+0.14(+1.36%)
Nov 11, 2005	10.06	10.11	9.955	10.02	2,430,494	-0.07(-0.74%)
Nov 10, 2005	9.763	10.11	9.761	10.09	2,397,038	+0.24(+2.41%)
Nov 09, 2005	9.918	10.02	9.840	9.854	3,056,251	-0.07(-0.66%)
Nov 08, 2005	9.813	10.08	9.813	9.920	3,489,302	-0.19(-1.85%)
Nov 07, 2005	9.953	10.11	9.903	10.11	2,988,804	+0.16(+1.56%)
Nov 04, 2005	9.797	9.967	9.714	9.952	2,716,072	+0.20(+2.07%)
Nov 03, 2005	10.01	10.10	9.699	9.750	3,865,345	-0.19(-1.95%)
Nov 02, 2005	9.836	9.993	9.808	9.944	3,260,197	+0.10(+0.99%)
Nov 01, 2005	9.729	9.899	9.655	9.847	4,185,717	+0.12(+1.23%)
Oct 31, 2005	9.621	9.793	9.615	9.727	3,653,904	+0.17(+1.74%)
Oct 28, 2005	9.335	9.572	9.287	9.561	4,676,045	+0.33(+3.54%)
Oct 27, 2005	9.387	9.402	9.167	9.234	3,956,880	-0.13(-1.44%)
Oct 26, 2005	9.238	9.453	9.214	9.369	3,676,387	+0.12(+1.31%)
Oct 25, 2005	9.346	9.488	9.188	9.247	3,443,267	-0.04(-0.44%)
Oct 24, 2005	9.107	9.303	8.973	9.288	5,853,688	+0.18(+1.99%)
Oct 21, 2005	9.055	9.204	8.935	9.107	4,964,032	+0.10(+1.14%)
Oct 20, 2005	9.285	9.432	8.926	9.004	5,609,059	-0.29(-3.08%)
Oct 19, 2005	9.004	9.296	8.836	9.290	5,391,463	+0.21(+2.37%)
Oct 18, 2005	9.197	9.210	9.031	9.075	2,576,896	-0.13(-1.46%)
Oct 17, 2005	8.920	9.244	8.920	9.210	4,277,520	+0.32(+3.61%)
Oct 14, 2005	9.103	9.165	8.735	8.889	9,328,270	-0.17(-1.88%)
Oct 13, 2005	8.911	9.152	8.771	9.059	6,225,181	-0.10(-1.06%)
Oct 12, 2005	9.496	9.496	9.083	9.156	6,606,309	-0.32(-3.33%)
Oct 11, 2005	9.587	9.608	9.438	9.471	5,803,103	-0.04(-0.43%)
Oct 10, 2005	9.518	9.613	9.427	9.513	4,166,447	+0.03(+0.35%)
Oct 07, 2005	9.367	9.503	9.161	9.479	6,167,904	+0.31(+3.36%)
Oct 06, 2005	9.486	9.537	9.059	9.171	6,521,465	-0.39(-4.12%)
Oct 05, 2005	9.731	9.754	9.516	9.565	5,405,113	-0.21(-2.18%)
Oct 04, 2005	9.989	10.01	9.778	9.778	5,526,089	-0.15(-1.47%)
Oct 03, 2005	9.920	10.00	9.733	9.924	5,527,963	+0.15(+1.57%)
Sep 30, 2005	9.516	9.864	9.498	9.770	8,729,278	+0.26(+2.71%)
Sep 29, 2005	9.481	9.537	9.303	9.513	6,694,900	+0.13(+1.43%)
Sep 28, 2005	9.376	9.576	9.363	9.378	28,885,172	+0.01(+0.12%)
Sep 27, 2005	9.597	9.598	9.341	9.367	7,035,881	-0.23(-2.41%)
Sep 26, 2005	9.617	9.632	9.499	9.598	3,907,901	+0.01(+0.14%)
Sep 23, 2005	9.581	9.718	9.535	9.585	2,368,132	-0.10(-1.00%)
Sep 22, 2005	9.836	9.836	9.585	9.683	3,751,060	+0.00(+0.02%)
Sep 21, 2005	9.630	9.851	9.528	9.681	3,257,788	+0.16(+1.71%)
Sep 20, 2005	9.853	9.879	9.483	9.518	2,608,746	-0.23(-2.34%)
Sep 19, 2005	9.714	9.847	9.647	9.746	2,341,368	+0.04(+0.38%)
Sep 16, 2005	9.817	9.856	9.621	9.709	2,872,645	-0.02(-0.25%)
Sep 15, 2005	9.729	9.746	9.604	9.733	1,887,172	+0.11(+1.13%)
Sep 14, 2005	9.552	9.660	9.498	9.625	2,166,327	+0.14(+1.52%)
Sep 13, 2005	9.501	9.501	9.322	9.481	5,669,280	-0.02(-0.22%)
Sep 12, 2005	9.686	9.714	9.481	9.501	2,343,241	-0.12(-1.20%)
Sep 09, 2005	9.569	9.724	9.492	9.617	3,159,027	+0.10(+1.10%)
Sep 08, 2005	9.668	9.669	9.458	9.513	4,982,767	-0.22(-2.25%)
Sep 07, 2005	9.970	9.970	9.677	9.731	5,017,561	-0.21(-2.09%)
Sep 06, 2005	9.761	10.06	9.621	9.938	13,142,495	+0.58(+6.17%)
Sep 02, 2005	9.455	9.455	9.303	9.361	5,554,192	+0.03(+0.34%)
Sep 01, 2005	8.999	9.378	8.999	9.329	15,529,363	+0.42(+4.76%)
Aug 31, 2005	8.287	8.926	8.285	8.905	9,884,439	+0.64(+7.70%)
Aug 30, 2005	8.295	8.373	8.259	8.268	2,379,106	-0.01(-0.16%)
Aug 29, 2005	8.220	8.423	8.214	8.281	3,061,068	-0.00(-0.02%)
Aug 26, 2005	8.407	8.427	8.199	8.283	3,270,903	-0.16(-1.90%)
Aug 25, 2005	8.562	8.586	8.410	8.444	2,494,997	-0.11(-1.33%)
Aug 24, 2005	8.612	8.657	8.453	8.558	3,139,489	-0.10(-1.12%)
Aug 23, 2005	8.745	8.799	8.599	8.655	1,730,064	-0.11(-1.22%)
Aug 22, 2005	8.679	8.791	8.674	8.762	1,450,909	+0.12(+1.41%)
Aug 19, 2005	8.743	8.756	8.584	8.640	1,777,170	-0.07(-0.75%)
Aug 18, 2005	8.726	8.752	8.605	8.706	4,640,983	+0.04(+0.41%)
Aug 17, 2005	8.763	8.763	8.631	8.670	3,550,325	-0.09(-1.04%)
Aug 16, 2005	8.827	8.905	8.689	8.762	3,007,271	-0.15(-1.68%)
Aug 15, 2005	8.864	8.918	8.762	8.911	1,867,634	+0.02(+0.25%)
Aug 12, 2005	8.976	8.976	8.806	8.889	2,187,471	-0.09(-1.04%)
Aug 11, 2005	8.777	8.986	8.769	8.982	2,443,876	+0.21(+2.43%)
Aug 10, 2005	8.853	8.876	8.732	8.769	2,613,029	+0.02(+0.19%)
Aug 09, 2005	8.769	8.846	8.691	8.752	2,355,018	+0.03(+0.34%)
Aug 08, 2005	8.734	8.795	8.653	8.722	1,695,002	+0.01(+0.17%)
Aug 05, 2005	8.932	8.932	8.618	8.707	3,479,131	-0.22(-2.51%)
Aug 04, 2005	8.978	9.117	8.922	8.932	4,278,591	+0.10(+1.16%)
Aug 03, 2005	8.930	8.960	8.829	8.829	1,674,126	-0.07(-0.82%)
Aug 02, 2005	8.892	9.051	8.874	8.902	2,560,035	+0.11(+1.23%)
Aug 01, 2005	8.930	8.967	8.782	8.793	2,855,248	-0.02(-0.19%)
Jul 29, 2005	8.855	8.866	8.743	8.810	2,986,395	+0.04(+0.51%)
Jul 28, 2005	8.571	8.773	8.556	8.765	4,742,421	+0.28(+3.26%)
Jul 27, 2005	8.397	8.519	8.336	8.489	2,959,095	+0.18(+2.11%)
Jul 26, 2005	8.388	8.414	8.291	8.313	1,990,216	+0.00(+0.05%)
Jul 25, 2005	8.552	8.564	8.291	8.309	2,827,681	-0.12(-1.40%)
Jul 22, 2005	8.412	8.474	8.379	8.427	3,002,721	+0.07(+0.83%)
Jul 21, 2005	8.534	8.593	8.298	8.358	2,903,692	-0.09(-1.11%)
Jul 20, 2005	8.272	8.465	8.268	8.451	3,662,737	+0.19(+2.26%)
Jul 19, 2005	8.130	8.334	8.102	8.265	2,787,266	+0.20(+2.53%)
Jul 18, 2005	8.192	8.192	8.020	8.061	3,410,079	-0.04(-0.55%)
Jul 15, 2005	8.295	8.295	8.054	8.106	4,689,427	-0.19(-2.27%)
Jul 14, 2005	8.341	8.394	8.270	8.295	2,570,205	-0.01(-0.18%)
Jul 13, 2005	8.323	8.332	8.259	8.309	2,319,956	-0.00(-0.02%)
Jul 12, 2005	8.291	8.351	8.248	8.311	1,125,451	+0.06(+0.72%)
Jul 11, 2005	8.225	8.351	8.225	8.252	2,092,992	+0.03(+0.34%)
Jul 08, 2005	8.177	8.296	8.154	8.224	4,256,108	+0.09(+1.15%)
Jul 07, 2005	8.126	8.145	7.988	8.130	3,414,896	+0.00(+0.05%)
Jul 06, 2005	7.975	8.177	7.975	8.126	2,926,710	+0.17(+2.14%)
Jul 05, 2005	7.856	7.997	7.829	7.956	1,689,382	+0.10(+1.26%)
Jul 01, 2005	7.846	7.906	7.820	7.857	1,667,435	-0.07(-0.85%)
Jun 30, 2005	8.082	8.182	7.891	7.925	3,354,944	-0.14(-1.71%)
Jun 29, 2005	7.968	8.085	7.904	8.063	2,912,257	+0.18(+2.27%)
Jun 28, 2005	7.753	7.934	7.747	7.884	2,531,397	+0.14(+1.76%)
Jun 27, 2005	7.594	7.794	7.594	7.747	1,267,572	+0.13(+1.64%)
Jun 24, 2005	7.667	7.671	7.572	7.622	1,131,607	-0.04(-0.56%)
Jun 23, 2005	7.783	7.783	7.579	7.665	2,891,381	-0.12(-1.51%)
Jun 22, 2005	7.940	7.949	7.766	7.783	2,507,844	-0.12(-1.47%)
Jun 21, 2005	8.033	8.108	7.857	7.898	2,541,567	-0.08(-1.05%)
Jun 20, 2005	7.951	8.012	7.796	7.983	2,427,550	+0.06(+0.73%)
Jun 17, 2005	7.891	7.953	7.755	7.925	2,288,642	+0.08(+1.05%)
Jun 16, 2005	7.730	7.928	7.727	7.842	3,115,936	+0.11(+1.45%)
Jun 15, 2005	7.762	7.783	7.686	7.730	2,133,407	-0.01(-0.17%)
Jun 14, 2005	7.603	7.771	7.601	7.743	3,301,682	+0.14(+1.84%)
Jun 13, 2005	7.560	7.622	7.491	7.603	1,011,969	+0.07(+0.87%)
Jun 10, 2005	7.439	7.628	7.439	7.538	1,791,355	-0.00(-0.02%)
Jun 09, 2005	7.471	7.566	7.471	7.540	2,047,225	+0.12(+1.61%)
Jun 08, 2005	7.529	7.564	7.413	7.420	1,132,410	-0.10(-1.37%)
Jun 07, 2005	7.510	7.594	7.491	7.523	2,149,466	+0.09(+1.26%)
Jun 06, 2005	7.304	7.482	7.304	7.430	1,853,181	+0.18(+2.55%)
Jun 03, 2005	7.445	7.474	7.228	7.245	2,147,057	-0.17(-2.32%)
Jun 02, 2005	7.314	7.502	7.295	7.417	2,665,755	+0.14(+1.98%)
Jun 01, 2005	7.121	7.291	7.110	7.273	1,814,908	+0.14(+1.91%)
May 31, 2005	7.146	7.162	7.097	7.136	1,569,476	-0.02(-0.26%)
May 27, 2005	7.168	7.226	7.138	7.155	1,866,831	-0.01(-0.16%)
May 26, 2005	7.086	7.190	7.086	7.166	1,690,720	+0.10(+1.37%)
May 25, 2005	7.153	7.174	7.056	7.069	2,059,269	-0.08(-1.12%)
May 24, 2005	7.045	7.159	6.979	7.149	3,455,311	+0.12(+1.75%)
May 23, 2005	6.912	7.028	6.884	7.026	3,449,690	+0.11(+1.57%)
May 20, 2005	6.968	6.968	6.871	6.918	1,536,288	-0.05(-0.72%)
May 19, 2005	7.002	7.011	6.936	6.968	1,581,520	-0.01(-0.16%)
May 18, 2005	6.819	7.035	6.819	6.979	4,199,367	+0.16(+2.36%)
May 17, 2005	6.841	6.884	6.783	6.819	1,443,415	-0.02(-0.30%)
May 16, 2005	6.772	6.884	6.753	6.839	1,115,816	+0.07(+0.99%)
May 13, 2005	6.854	6.858	6.722	6.772	1,670,379	-0.08(-1.20%)
May 12, 2005	6.867	7.002	6.849	6.854	1,900,555	+0.01(+0.11%)
May 11, 2005	6.893	6.897	6.781	6.847	2,853,642	-0.05(-0.73%)
May 10, 2005	6.968	7.009	6.890	6.897	1,790,284	-0.04(-0.51%)
May 09, 2005	6.987	7.060	6.916	6.933	2,136,886	-0.06(-0.88%)
May 06, 2005	7.090	7.099	6.968	6.994	2,708,043	-0.18(-2.50%)
May 05, 2005	7.133	7.267	7.110	7.174	3,786,657	+0.02(+0.31%)
May 04, 2005	6.912	7.161	6.910	7.151	2,209,418	+0.20(+2.90%)
May 03, 2005	6.865	7.017	6.813	6.949	3,254,309	+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.