Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.93	19.72	18.61	19.57	2,661,985	+0.96(+5.17%)
Apr 27, 2006	18.74	19.73	17.49	18.61	4,515,247	-0.67(-3.48%)
Apr 26, 2006	19.00	19.57	19.00	19.28	1,795,638	+0.42(+2.22%)
Apr 25, 2006	19.21	19.29	18.76	18.86	2,661,602	+0.06(+0.29%)
Apr 24, 2006	19.25	19.38	18.74	18.80	2,700,978	-0.77(-3.91%)
Apr 21, 2006	19.32	19.78	19.10	19.57	3,178,565	+0.86(+4.60%)
Apr 20, 2006	20.48	20.56	18.67	18.71	7,274,541	-2.16(-10.36%)
Apr 19, 2006	20.61	20.87	20.06	20.87	3,307,242	+0.39(+1.93%)
Apr 18, 2006	20.46	20.84	20.36	20.48	2,372,654	+0.02(+0.08%)
Apr 17, 2006	20.28	20.67	20.26	20.46	2,735,346	+0.48(+2.41%)
Apr 13, 2006	19.61	20.04	19.51	19.98	2,140,155	+0.31(+1.56%)
Apr 12, 2006	18.84	20.05	19.10	19.67	6,349,901	+0.83(+4.40%)
Apr 11, 2006	19.16	19.41	18.79	18.84	2,740,007	-0.14(-0.75%)
Apr 10, 2006	19.92	20.12	18.88	18.99	3,103,465	-0.46(-2.35%)
Apr 07, 2006	19.66	19.76	19.05	19.44	2,605,581	-0.34(-1.72%)
Apr 06, 2006	20.33	20.34	19.27	19.78	3,615,246	-0.43(-2.15%)
Apr 05, 2006	20.35	20.44	20.04	20.22	1,902,050	+0.01(+0.04%)
Apr 04, 2006	20.12	20.34	19.66	20.21	2,045,731	+0.48(+2.44%)
Apr 03, 2006	20.50	20.52	19.58	19.73	2,362,726	-0.32(-1.57%)
Mar 31, 2006	20.63	20.67	19.82	20.04	2,925,916	-0.74(-3.57%)
Mar 30, 2006	21.44	21.84	20.60	20.78	3,887,544	-0.09(-0.42%)
Mar 29, 2006	20.41	21.18	20.13	20.87	2,588,524	+0.64(+3.16%)
Mar 28, 2006	20.90	20.97	20.10	20.23	2,398,079	-0.58(-2.81%)
Mar 27, 2006	20.53	21.53	20.48	20.82	4,338,954	+0.62(+3.05%)
Mar 24, 2006	19.69	20.44	19.58	20.20	3,306,711	+0.69(+3.52%)
Mar 23, 2006	18.87	19.54	18.80	19.51	2,050,508	+0.62(+3.30%)
Mar 22, 2006	18.82	19.40	18.71	18.89	1,752,690	+0.16(+0.86%)
Mar 21, 2006	18.16	19.50	18.08	18.73	3,460,554	+0.20(+1.09%)
Mar 20, 2006	18.63	19.14	18.49	18.53	888,084	-0.36(-1.88%)
Mar 17, 2006	18.80	19.17	18.65	18.88	1,064,164	+0.17(+0.91%)
Mar 16, 2006	18.71	19.08	18.39	18.71	1,472,760	-0.01(-0.06%)
Mar 15, 2006	18.90	19.02	18.39	18.72	2,334,442	+0.47(+2.55%)
Mar 14, 2006	18.01	18.54	17.88	18.26	998,943	+0.21(+1.18%)
Mar 13, 2006	18.34	18.46	17.79	18.05	1,108,020	-0.02(-0.13%)
Mar 10, 2006	17.32	18.21	17.03	18.07	1,695,608	+0.52(+2.97%)
Mar 09, 2006	17.85	18.27	17.48	17.55	1,703,422	-0.09(-0.54%)
Mar 08, 2006	18.16	18.35	17.38	17.64	2,982,329	-1.13(-6.01%)
Mar 07, 2006	19.00	19.00	18.03	18.77	1,893,971	-0.13(-0.67%)
Mar 06, 2006	19.80	19.92	18.60	18.90	2,767,714	-0.82(-4.16%)
Mar 03, 2006	19.55	20.18	19.30	19.72	2,975,491	+0.04(+0.20%)
Mar 02, 2006	17.94	19.70	17.85	19.68	3,599,629	+1.96(+11.09%)
Mar 01, 2006	17.62	18.20	17.53	17.71	1,276,006	+0.24(+1.35%)
Feb 28, 2006	17.86	18.14	17.24	17.48	1,431,515	-0.38(-2.12%)
Feb 27, 2006	18.10	18.38	17.68	17.86	1,308,344	-0.60(-3.25%)
Feb 24, 2006	18.61	18.63	18.16	18.46	1,266,309	+0.36(+1.96%)
Feb 23, 2006	18.61	18.70	17.95	18.10	1,335,150	-0.62(-3.29%)
Feb 22, 2006	18.54	19.06	18.42	18.72	1,784,465	-0.24(-1.25%)
Feb 21, 2006	18.35	18.99	18.12	18.95	2,398,549	+0.94(+5.21%)
Feb 17, 2006	17.91	18.42	17.68	18.01	1,628,748	+0.39(+2.19%)
Feb 16, 2006	17.04	17.92	16.91	17.63	1,863,706	+0.55(+3.24%)
Feb 15, 2006	17.43	17.68	16.90	17.08	1,775,961	-0.39(-2.26%)
Feb 14, 2006	17.08	17.67	16.81	17.47	1,906,755	+0.48(+2.83%)
Feb 13, 2006	17.39	17.68	16.81	16.99	2,304,092	-0.76(-4.27%)
Feb 10, 2006	18.10	18.15	17.15	17.75	1,968,096	-0.36(-2.00%)
Feb 09, 2006	18.62	18.72	18.11	18.11	1,698,321	+0.12(+0.66%)
Feb 08, 2006	18.01	18.35	17.45	17.99	2,432,644	-0.05(-0.26%)
Feb 07, 2006	19.14	19.14	17.91	18.04	3,050,137	-1.62(-8.23%)
Feb 06, 2006	19.14	19.85	19.10	19.66	1,869,162	+0.69(+3.66%)
Feb 03, 2006	19.64	19.77	18.76	18.96	2,545,451	-0.84(-4.26%)
Feb 02, 2006	19.20	20.11	19.03	19.81	4,308,980	+0.87(+4.58%)
Feb 01, 2006	19.06	19.13	18.40	18.94	3,091,740	-0.15(-0.79%)
Jan 31, 2006	18.93	19.36	18.70	19.09	7,294,727	+1.26(+7.08%)
Jan 30, 2006	17.61	17.97	17.41	17.83	1,954,318	+0.35(+1.99%)
Jan 27, 2006	17.52	18.11	17.39	17.48	4,234,251	+0.24(+1.37%)
Jan 26, 2006	16.13	17.29	15.86	17.24	4,528,903	+1.48(+9.41%)
Jan 25, 2006	15.34	15.86	15.29	15.76	3,303,252	+0.97(+6.56%)
Jan 24, 2006	14.85	15.09	14.53	14.79	2,145,594	-0.28(-1.83%)
Jan 23, 2006	15.88	15.21	14.75	15.06	1,391,662	-0.04(-0.26%)
Jan 20, 2006	15.77	15.83	15.05	15.10	1,748,643	-0.35(-2.25%)
Jan 19, 2006	15.30	15.63	15.28	15.45	1,228,592	+0.41(+2.73%)
Jan 18, 2006	15.50	15.63	14.92	15.04	1,744,167	-0.77(-4.85%)
Jan 17, 2006	15.66	16.02	15.54	15.81	1,808,848	+0.12(+0.75%)
Jan 13, 2006	15.43	15.96	15.40	15.69	1,974,715	+0.18(+1.17%)
Jan 12, 2006	15.43	15.63	15.33	15.51	918,673	-0.11(-0.71%)
Jan 11, 2006	15.50	15.92	15.50	15.62	877,599	+0.05(+0.30%)
Jan 10, 2006	15.58	15.86	15.33	15.57	1,402,199	-0.17(-1.10%)
Jan 09, 2006	15.72	16.14	15.62	15.74	1,889,703	-0.07(-0.45%)
Jan 06, 2006	15.43	16.02	15.43	15.81	1,709,102	+0.53(+3.46%)
Jan 05, 2006	15.24	15.48	15.06	15.28	1,134,797	-0.42(-2.66%)
Jan 04, 2006	15.61	15.77	15.43	15.70	1,198,105	-0.04(-0.25%)
Jan 03, 2006	15.13	15.84	14.86	15.74	1,985,668	+0.88(+5.95%)
Dec 30, 2005	15.08	15.13	14.79	14.86	655,919	-0.23(-1.52%)
Dec 29, 2005	15.12	15.20	14.77	15.09	718,624	+0.02(+0.16%)
Dec 28, 2005	14.98	15.10	14.77	15.06	852,266	+0.32(+2.14%)
Dec 27, 2005	14.83	15.17	14.72	14.75	922,728	+0.07(+0.48%)
Dec 23, 2005	14.90	15.13	14.68	14.68	1,040,381	-0.35(-2.31%)
Dec 22, 2005	14.44	15.02	14.44	15.02	2,244,082	+0.63(+4.39%)
Dec 21, 2005	13.86	14.44	13.80	14.39	1,462,111	+0.50(+3.64%)
Dec 20, 2005	14.22	14.36	13.79	13.89	1,695,956	-0.35(-2.44%)
Dec 19, 2005	14.62	14.85	14.21	14.23	1,277,826	-0.28(-1.96%)
Dec 16, 2005	14.56	14.75	14.40	14.52	951,174	+0.07(+0.49%)
Dec 15, 2005	14.56	14.68	14.31	14.45	1,821,530	+0.13(+0.88%)
Dec 14, 2005	14.64	14.87	14.24	14.32	2,121,125	-0.42(-2.84%)
Dec 13, 2005	14.90	15.15	14.60	14.74	2,474,157	-0.24(-1.63%)
Dec 12, 2005	15.86	16.37	14.95	14.98	3,697,765	-0.59(-3.80%)
Dec 09, 2005	15.95	16.29	15.48	15.58	1,788,384	-0.34(-2.13%)
Dec 08, 2005	16.11	16.28	15.80	15.92	1,365,445	-0.14(-0.88%)
Dec 07, 2005	15.98	16.21	15.64	16.06	1,987,642	+0.39(+2.52%)
Dec 06, 2005	15.22	15.78	15.10	15.66	2,502,303	+0.39(+2.58%)
Dec 05, 2005	15.55	15.58	15.16	15.27	1,397,333	+0.02(+0.10%)
Dec 02, 2005	15.66	15.69	15.04	15.25	1,544,344	-0.42(-2.67%)
Dec 01, 2005	15.08	15.72	15.02	15.67	1,634,706	+0.69(+4.58%)
Nov 30, 2005	15.23	15.31	14.90	14.98	1,401,442	-0.47(-3.06%)
Nov 29, 2005	15.51	15.62	15.28	15.46	1,282,933	-0.15(-0.96%)
Nov 28, 2005	15.35	15.76	15.11	15.61	1,985,087	+0.39(+2.54%)
Nov 25, 2005	15.10	15.39	14.95	15.22	480,619	+0.38(+2.55%)
Nov 23, 2005	14.93	14.98	14.65	14.84	1,039,858	-0.17(-1.16%)
Nov 22, 2005	15.36	15.39	14.68	15.02	1,482,537	-0.15(-0.99%)
Nov 21, 2005	14.71	15.21	14.57	15.17	2,162,729	+0.85(+5.95%)
Nov 18, 2005	14.19	14.36	13.90	14.31	1,210,237	+0.20(+1.40%)
Nov 17, 2005	14.17	14.35	14.05	14.12	1,139,096	+0.06(+0.45%)
Nov 16, 2005	13.37	14.07	13.37	14.05	1,369,422	+0.88(+6.65%)
Nov 15, 2005	13.29	13.49	13.11	13.18	569,919	-0.08(-0.60%)
Nov 14, 2005	13.47	13.56	13.19	13.26	555,117	-0.25(-1.87%)
Nov 11, 2005	13.22	13.52	13.00	13.51	474,072	+0.45(+3.44%)
Nov 10, 2005	13.27	13.57	12.95	13.06	810,106	-0.15(-1.13%)
Nov 09, 2005	12.70	13.26	12.67	13.21	1,018,267	+0.62(+4.89%)
Nov 08, 2005	12.55	12.84	12.48	12.59	876,502	+0.16(+1.27%)
Nov 07, 2005	12.76	12.82	12.42	12.44	1,017,642	-0.40(-3.13%)
Nov 04, 2005	13.07	13.14	12.70	12.84	836,874	-0.09(-0.73%)
Nov 03, 2005	13.09	13.37	12.86	12.93	794,568	-0.13(-0.96%)
Nov 02, 2005	12.93	13.09	12.64	13.06	678,210	+0.48(+3.82%)
Nov 01, 2005	12.39	12.74	12.32	12.58	546,474	+0.04(+0.31%)
Oct 31, 2005	12.70	12.85	12.33	12.54	744,549	-0.09(-0.75%)
Oct 28, 2005	12.41	12.74	12.39	12.63	502,371	+0.11(+0.88%)
Oct 27, 2005	12.91	13.15	12.46	12.52	889,356	-0.18(-1.43%)
Oct 26, 2005	13.18	13.41	12.66	12.70	784,627	-0.31(-2.36%)
Oct 25, 2005	12.90	13.45	12.84	13.01	1,016,627	+0.37(+2.93%)
Oct 24, 2005	12.50	12.78	12.45	12.64	622,989	+0.13(+1.07%)
Oct 21, 2005	12.34	12.63	12.03	12.51	852,792	+0.34(+2.79%)
Oct 20, 2005	12.62	12.74	12.00	12.17	1,328,944	-0.43(-3.38%)
Oct 19, 2005	12.59	12.78	12.29	12.59	1,198,249	-0.29(-2.24%)
Oct 18, 2005	13.33	13.33	12.85	12.88	740,123	-0.42(-3.17%)
Oct 17, 2005	13.41	13.53	13.22	13.30	630,344	+0.12(+0.90%)
Oct 14, 2005	12.94	13.29	12.72	13.19	934,050	+0.21(+1.64%)
Oct 13, 2005	13.27	13.37	12.70	12.97	1,482,556	-0.43(-3.18%)
Oct 12, 2005	13.86	14.18	13.34	13.40	1,486,935	-0.54(-3.90%)
Oct 11, 2005	14.15	14.57	13.86	13.94	1,431,314	-0.08(-0.56%)
Oct 10, 2005	14.16	14.42	13.85	14.02	1,002,059	-0.16(-1.11%)
Oct 07, 2005	13.57	14.25	13.57	14.18	1,502,250	+0.64(+4.72%)
Oct 06, 2005	13.39	13.89	13.30	13.54	1,190,809	+0.32(+2.39%)
Oct 05, 2005	13.75	13.78	13.19	13.22	905,946	-0.38(-2.78%)
Oct 04, 2005	14.09	14.16	13.60	13.60	649,385	-0.42(-2.98%)
Oct 03, 2005	13.88	14.20	13.63	14.02	840,920	+0.09(+0.62%)
Sep 30, 2005	14.42	14.44	13.94	13.94	850,427	-0.39(-2.75%)
Sep 29, 2005	14.20	14.51	14.05	14.33	1,395,278	+0.32(+2.25%)
Sep 28, 2005	13.84	14.20	13.77	14.01	886,806	+0.13(+0.97%)
Sep 27, 2005	14.05	14.09	13.75	13.88	980,314	-0.32(-2.28%)
Sep 26, 2005	13.15	14.21	13.15	14.20	2,286,011	+0.84(+6.26%)
Sep 23, 2005	13.37	13.45	13.12	13.37	757,975	-0.14(-1.05%)
Sep 22, 2005	13.51	13.75	13.41	13.51	1,330,601	-0.25(-1.83%)
Sep 21, 2005	13.41	13.79	13.38	13.76	949,378	+0.39(+2.89%)
Sep 20, 2005	13.67	13.85	13.28	13.37	1,039,847	-0.32(-2.31%)
Sep 19, 2005	14.24	14.40	13.56	13.69	1,941,348	-0.35(-2.47%)
Sep 16, 2005	13.70	14.04	13.57	14.04	1,586,312	+0.51(+3.79%)
Sep 15, 2005	13.49	13.61	13.19	13.52	1,058,817	+0.19(+1.42%)
Sep 14, 2005	13.05	13.39	13.04	13.34	765,075	+0.35(+2.67%)
Sep 13, 2005	13.27	13.27	12.85	12.99	563,797	-0.28(-2.08%)
Sep 12, 2005	13.03	13.29	12.89	13.26	501,061	+0.17(+1.33%)
Sep 09, 2005	13.03	13.23	12.92	13.09	756,266	+0.10(+0.79%)
Sep 08, 2005	12.70	13.16	12.67	12.99	641,445	+0.37(+2.94%)
Sep 07, 2005	12.82	12.90	12.59	12.62	383,249	-0.13(-1.05%)
Sep 06, 2005	12.93	12.93	12.63	12.75	370,899	+0.04(+0.31%)
Sep 02, 2005	12.98	12.98	12.70	12.71	467,281	-0.21(-1.59%)
Sep 01, 2005	12.48	13.01	12.47	12.92	1,050,175	+0.60(+4.87%)
Aug 31, 2005	11.99	12.39	11.99	12.32	792,549	+0.32(+2.70%)
Aug 30, 2005	11.87	12.21	11.66	11.99	848,659	-0.09(-0.72%)
Aug 29, 2005	12.18	12.38	12.06	12.08	685,393	-0.05(-0.39%)
Aug 26, 2005	12.09	12.35	11.98	12.13	770,396	+0.13(+1.12%)
Aug 25, 2005	12.19	12.26	11.93	11.99	1,229,037	-0.19(-1.55%)
Aug 24, 2005	12.47	12.69	11.96	12.18	1,389,980	-0.21(-1.72%)
Aug 23, 2005	12.43	12.65	12.36	12.40	731,753	-0.13(-1.01%)
Aug 22, 2005	12.67	12.79	12.48	12.52	765,738	-0.11(-0.87%)
Aug 19, 2005	12.36	12.70	12.35	12.63	694,517	+0.16(+1.27%)
Aug 18, 2005	12.51	12.78	12.40	12.48	706,677	-0.10(-0.82%)
Aug 17, 2005	12.83	12.83	12.52	12.58	1,291,488	-0.33(-2.57%)
Aug 16, 2005	12.97	13.24	12.84	12.91	891,109	-0.02(-0.18%)
Aug 15, 2005	13.03	13.06	12.69	12.93	909,713	-0.21(-1.62%)
Aug 12, 2005	13.26	13.28	12.87	13.15	762,737	-0.06(-0.42%)
Aug 11, 2005	13.00	13.25	12.86	13.20	1,020,074	+0.37(+2.89%)
Aug 10, 2005	12.70	12.93	12.66	12.83	897,597	+0.20(+1.56%)
Aug 09, 2005	12.42	12.67	12.30	12.63	640,671	+0.21(+1.72%)
Aug 08, 2005	12.50	12.70	12.35	12.42	1,140,054	-0.16(-1.25%)
Aug 05, 2005	12.76	12.90	12.50	12.58	1,028,580	-0.38(-2.92%)
Aug 04, 2005	13.18	13.27	12.86	12.96	803,493	-0.21(-1.56%)
Aug 03, 2005	12.64	13.41	12.63	13.16	1,245,214	+0.63(+5.04%)
Aug 02, 2005	12.60	12.78	12.48	12.53	721,914	-0.09(-0.69%)
Aug 01, 2005	12.63	12.87	12.55	12.62	690,832	+0.11(+0.88%)
Jul 29, 2005	12.45	12.81	12.21	12.51	1,618,127	+0.21(+1.73%)
Jul 28, 2005	12.02	12.39	11.96	12.29	767,797	+0.25(+2.10%)
Jul 27, 2005	12.05	12.28	11.91	12.04	543,640	+0.03(+0.26%)
Jul 26, 2005	12.13	12.17	11.91	12.01	534,561	-0.17(-1.42%)
Jul 25, 2005	12.29	12.45	12.18	12.18	482,191	-0.17(-1.34%)
Jul 22, 2005	12.25	12.40	12.17	12.35	627,482	+0.09(+0.71%)
Jul 21, 2005	12.10	12.28	11.99	12.26	1,100,570	+0.42(+3.53%)
Jul 20, 2005	11.69	11.88	11.66	11.84	730,568	+0.30(+2.60%)
Jul 19, 2005	11.53	11.71	11.40	11.54	422,184	+0.08(+0.69%)
Jul 18, 2005	11.47	11.75	11.43	11.47	531,744	-0.06(-0.48%)
Jul 15, 2005	11.48	11.72	11.32	11.52	654,050	+0.00(+0.00%)
Jul 14, 2005	11.88	11.99	11.49	11.52	896,419	-0.38(-3.18%)
Jul 13, 2005	11.84	11.99	11.79	11.90	628,367	-0.16(-1.31%)
Jul 12, 2005	12.03	12.10	11.80	12.06	697,283	+0.07(+0.59%)
Jul 11, 2005	11.39	12.03	11.35	11.99	1,116,552	+0.64(+5.63%)
Jul 08, 2005	11.23	11.56	11.23	11.35	707,951	+0.08(+0.70%)
Jul 07, 2005	11.44	11.50	11.14	11.27	830,719	-0.12(-1.04%)
Jul 06, 2005	11.28	11.47	11.24	11.39	773,282	+0.14(+1.26%)
Jul 05, 2005	11.50	11.61	11.18	11.24	1,051,740	-0.42(-3.59%)
Jul 01, 2005	11.65	11.71	11.29	11.66	626,558	-0.01(-0.07%)
Jun 30, 2005	11.95	11.95	11.58	11.67	557,953	-0.23(-1.92%)
Jun 29, 2005	11.35	11.92	11.35	11.90	689,418	+0.44(+3.86%)
Jun 28, 2005	11.51	11.52	11.22	11.46	580,206	+0.01(+0.07%)
Jun 27, 2005	11.69	11.69	11.45	11.45	423,153	-0.23(-1.96%)
Jun 24, 2005	11.73	11.83	11.62	11.68	687,201	-0.19(-1.60%)
Jun 23, 2005	11.86	12.12	11.78	11.87	658,209	+0.07(+0.60%)
Jun 22, 2005	11.84	11.89	11.71	11.80	327,764	-0.10(-0.86%)
Jun 21, 2005	11.73	11.99	11.53	11.90	898,771	+0.05(+0.40%)
Jun 20, 2005	12.19	12.28	11.74	11.85	768,200	-0.25(-2.09%)
Jun 17, 2005	12.25	12.30	12.01	12.10	711,606	-0.06(-0.52%)
Jun 16, 2005	11.95	12.21	11.86	12.17	1,468,991	+0.47(+4.05%)
Jun 15, 2005	11.65	11.84	11.58	11.69	554,490	+0.19(+1.65%)
Jun 14, 2005	11.76	11.80	11.48	11.50	490,735	-0.29(-2.47%)
Jun 13, 2005	11.83	12.00	11.67	11.80	849,146	-0.04(-0.33%)
Jun 10, 2005	11.32	11.86	11.11	11.84	961,192	+0.51(+4.53%)
Jun 09, 2005	11.28	11.35	11.04	11.32	770,989	-0.02(-0.14%)
Jun 08, 2005	11.36	11.73	11.09	11.34	943,632	-0.02(-0.21%)
Jun 07, 2005	11.48	11.58	11.24	11.36	680,856	-0.04(-0.35%)
Jun 06, 2005	11.82	11.95	11.35	11.40	577,996	-0.19(-1.63%)
Jun 03, 2005	11.73	11.91	11.54	11.59	603,394	+0.01(+0.07%)
Jun 02, 2005	12.08	12.15	11.52	11.58	1,610,569	-0.41(-3.42%)
Jun 01, 2005	11.39	11.99	11.36	11.99	1,940,544	+0.72(+6.37%)
May 31, 2005	10.77	11.35	10.42	11.28	1,957,063	+0.40(+3.70%)
May 27, 2005	10.38	10.88	10.38	10.87	1,077,059	+0.65(+6.41%)
May 26, 2005	10.33	10.49	10.18	10.22	541,574	-0.17(-1.60%)
May 25, 2005	10.48	10.52	10.19	10.38	647,187	-0.02(-0.23%)
May 24, 2005	10.44	10.49	10.27	10.41	520,357	+0.08(+0.76%)
May 23, 2005	9.934	10.34	9.934	10.33	637,468	+0.42(+4.22%)
May 20, 2005	9.990	10.10	9.832	9.911	838,418	-0.21(-2.10%)
May 19, 2005	10.25	10.34	10.06	10.12	804,105	-0.15(-1.46%)
May 18, 2005	10.11	10.37	10.11	10.27	1,182,020	+0.21(+2.12%)
May 17, 2005	9.832	10.16	9.832	10.06	945,848	+0.32(+3.24%)
May 16, 2005	9.871	10.06	9.713	9.745	1,095,660	-0.20(-1.98%)
May 13, 2005	10.21	10.36	9.911	9.942	1,280,347	-0.33(-3.23%)
May 12, 2005	10.77	10.80	10.14	10.27	1,671,914	-0.60(-5.52%)
May 11, 2005	10.99	11.02	10.76	10.87	765,392	-0.17(-1.50%)
May 10, 2005	11.12	11.31	10.94	11.04	767,882	-0.09(-0.78%)
May 09, 2005	11.00	11.17	10.95	11.13	713,849	+0.09(+0.86%)
May 06, 2005	11.02	11.17	10.89	11.03	565,288	-0.17(-1.48%)
May 05, 2005	11.30	11.30	11.00	11.20	528,519	-0.03(-0.28%)
May 04, 2005	11.13	11.27	11.06	11.23	663,217	+0.24(+2.23%)
May 03, 2005	10.73	11.05	10.68	10.98	971,270	+0.22(+2.05%)

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.