Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.33	13.42	13.28	13.36	3,156,214	+0.04(+0.31%)
Apr 27, 2006	13.25	13.42	13.09	13.32	4,271,107	-0.07(-0.52%)
Apr 26, 2006	13.41	13.51	13.33	13.39	3,931,045	+0.03(+0.19%)
Apr 25, 2006	13.48	13.51	13.29	13.37	3,556,978	-0.15(-1.09%)
Apr 24, 2006	13.57	13.62	13.51	13.52	3,072,947	-0.06(-0.43%)
Apr 21, 2006	13.61	13.64	13.52	13.57	6,177,357	+0.10(+0.74%)
Apr 20, 2006	13.43	13.58	13.39	13.47	4,974,748	+0.08(+0.61%)
Apr 19, 2006	13.06	13.43	13.06	13.39	6,353,744	+0.28(+2.12%)
Apr 18, 2006	12.71	13.13	12.63	13.11	6,658,210	+0.38(+2.98%)
Apr 17, 2006	12.79	12.88	12.72	12.74	3,785,486	-0.05(-0.41%)
Apr 13, 2006	12.80	12.85	12.71	12.79	4,892,434	-0.01(-0.07%)
Apr 12, 2006	12.79	12.88	12.75	12.80	3,934,541	+0.03(+0.25%)
Apr 11, 2006	12.77	12.83	12.72	12.77	8,226,624	-0.02(-0.15%)
Apr 10, 2006	12.85	12.88	12.75	12.78	4,477,050	-0.06(-0.43%)
Apr 07, 2006	13.07	13.14	12.81	12.84	4,366,451	-0.19(-1.44%)
Apr 06, 2006	13.07	13.12	13.01	13.03	4,449,083	-0.02(-0.13%)
Apr 05, 2006	13.06	13.16	13.02	13.04	4,361,048	-0.04(-0.28%)
Apr 04, 2006	13.15	13.18	13.03	13.08	5,978,088	-0.07(-0.55%)
Apr 03, 2006	13.29	13.38	13.15	13.15	4,225,659	-0.00(-0.04%)
Mar 31, 2006	13.18	13.29	13.13	13.16	3,860,173	-0.04(-0.31%)
Mar 30, 2006	13.34	13.42	13.11	13.20	5,060,875	-0.19(-1.44%)
Mar 29, 2006	13.39	13.51	13.34	13.39	3,342,453	+0.00(+0.02%)
Mar 28, 2006	13.31	13.48	13.29	13.39	3,745,124	+0.08(+0.63%)
Mar 27, 2006	13.42	13.42	13.29	13.30	3,893,225	-0.12(-0.87%)
Mar 24, 2006	13.30	13.45	13.25	13.42	2,413,800	+0.09(+0.68%)
Mar 23, 2006	13.41	13.43	13.29	13.33	3,306,858	-0.13(-0.97%)
Mar 22, 2006	13.34	13.48	13.32	13.46	3,141,594	+0.12(+0.92%)
Mar 21, 2006	13.45	13.49	13.32	13.34	2,991,904	-0.14(-1.00%)
Mar 20, 2006	13.48	13.53	13.42	13.47	2,257,117	-0.00(-0.03%)
Mar 17, 2006	13.47	13.53	13.43	13.48	3,868,118	+0.09(+0.69%)
Mar 16, 2006	13.45	13.46	13.31	13.39	3,045,615	-0.04(-0.27%)
Mar 15, 2006	13.40	13.46	13.30	13.42	3,079,303	-0.02(-0.13%)
Mar 14, 2006	13.29	13.48	13.28	13.44	3,526,468	+0.16(+1.20%)
Mar 13, 2006	13.57	13.33	13.22	13.28	2,520,585	-0.01(-0.11%)
Mar 10, 2006	13.22	13.37	13.20	13.29	2,918,489	+0.11(+0.82%)
Mar 09, 2006	13.08	13.29	13.06	13.19	3,969,501	+0.11(+0.83%)
Mar 08, 2006	13.15	13.24	12.97	13.08	4,038,784	-0.08(-0.57%)
Mar 07, 2006	13.03	13.22	13.03	13.15	4,623,881	+0.11(+0.84%)
Mar 06, 2006	13.10	13.24	13.01	13.04	3,496,593	-0.08(-0.64%)
Mar 03, 2006	13.03	13.33	13.03	13.13	3,966,323	+0.01(+0.05%)
Mar 02, 2006	13.22	13.25	13.05	13.12	3,645,966	-0.11(-0.80%)
Mar 01, 2006	12.87	13.25	12.87	13.22	5,796,298	+0.35(+2.75%)
Feb 28, 2006	13.10	13.14	12.83	12.87	5,368,838	-0.23(-1.77%)
Feb 27, 2006	13.07	13.20	13.06	13.10	4,380,753	+0.08(+0.58%)
Feb 24, 2006	13.06	13.12	12.96	13.03	2,415,706	-0.06(-0.43%)
Feb 23, 2006	13.12	13.14	13.04	13.08	4,515,824	-0.04(-0.32%)
Feb 22, 2006	13.05	13.19	12.95	13.13	4,972,523	+0.23(+1.81%)
Feb 21, 2006	12.88	13.00	12.79	12.89	5,813,142	+0.01(+0.06%)
Feb 17, 2006	12.96	13.00	12.88	12.88	5,570,967	-0.14(-1.04%)
Feb 16, 2006	13.03	13.12	12.94	13.02	5,661,227	-0.17(-1.31%)
Feb 15, 2006	13.07	13.28	13.07	13.19	5,722,565	-0.07(-0.53%)
Feb 14, 2006	13.06	13.32	13.05	13.26	7,471,497	+0.21(+1.58%)
Feb 13, 2006	13.17	13.17	12.95	13.06	5,919,928	+0.02(+0.18%)
Feb 10, 2006	12.92	13.09	12.91	13.03	7,981,907	+0.12(+0.95%)
Feb 09, 2006	12.59	12.99	12.55	12.91	9,236,321	+0.33(+2.60%)
Feb 08, 2006	12.63	12.64	12.53	12.58	11,069,474	+0.16(+1.30%)
Feb 07, 2006	12.96	13.02	12.41	12.42	26,203,476	+0.33(+2.72%)
Feb 06, 2006	12.11	12.29	12.08	12.09	4,476,415	-0.08(-0.62%)
Feb 03, 2006	12.10	12.29	12.10	12.17	3,597,022	-0.01(-0.06%)
Feb 02, 2006	12.29	12.37	12.10	12.18	3,836,972	-0.16(-1.26%)
Feb 01, 2006	12.16	12.35	12.14	12.33	3,826,802	+0.15(+1.21%)
Jan 31, 2006	12.10	12.25	11.95	12.18	5,847,466	+0.04(+0.34%)
Jan 30, 2006	12.12	12.29	12.12	12.14	4,141,756	-0.12(-0.95%)
Jan 27, 2006	12.19	12.28	12.18	12.26	5,048,481	+0.05(+0.41%)
Jan 26, 2006	12.32	12.34	12.19	12.21	5,243,619	-0.09(-0.74%)
Jan 25, 2006	12.23	12.37	12.20	12.30	5,308,771	+0.16(+1.28%)
Jan 24, 2006	12.16	12.25	12.09	12.15	4,359,459	+0.05(+0.42%)
Jan 23, 2006	12.23	12.24	12.03	12.10	5,051,023	-0.11(-0.89%)
Jan 20, 2006	12.33	12.55	12.19	12.20	4,994,134	-0.24(-1.93%)
Jan 19, 2006	12.31	12.55	12.26	12.44	5,737,184	+0.14(+1.16%)
Jan 18, 2006	12.27	12.45	12.23	12.30	5,036,086	+0.04(+0.30%)
Jan 17, 2006	12.38	12.42	12.26	12.27	4,865,102	-0.12(-0.97%)
Jan 13, 2006	12.35	12.46	12.32	12.38	3,591,620	+0.08(+0.68%)
Jan 12, 2006	12.30	12.32	12.18	12.30	3,446,696	+0.00(+0.00%)
Jan 11, 2006	12.35	12.36	12.26	12.30	3,464,176	-0.05(-0.38%)
Jan 10, 2006	12.15	12.37	12.12	12.35	5,638,026	+0.20(+1.61%)
Jan 09, 2006	12.00	12.16	11.96	12.15	4,505,336	+0.14(+1.20%)
Jan 06, 2006	11.90	12.13	11.90	12.01	6,043,240	+0.20(+1.67%)
Jan 05, 2006	11.84	11.90	11.77	11.81	6,024,171	-0.03(-0.21%)
Jan 04, 2006	11.85	12.02	11.84	11.84	4,511,692	+0.02(+0.15%)
Jan 03, 2006	11.81	11.85	11.57	11.82	5,164,483	+0.07(+0.58%)
Dec 30, 2005	11.81	11.83	11.74	11.75	2,247,265	-0.11(-0.97%)
Dec 29, 2005	11.92	11.96	11.85	11.87	1,455,589	-0.05(-0.42%)
Dec 28, 2005	11.96	11.98	11.87	11.92	1,905,614	-0.00(-0.04%)
Dec 27, 2005	12.11	12.19	11.92	11.92	3,293,828	-0.15(-1.26%)
Dec 23, 2005	12.05	12.10	12.02	12.07	1,658,355	+0.06(+0.49%)
Dec 22, 2005	11.93	12.04	11.88	12.02	2,658,834	+0.13(+1.11%)
Dec 21, 2005	11.93	11.96	11.86	11.88	3,036,398	+0.03(+0.23%)
Dec 20, 2005	11.88	11.95	11.85	11.86	3,752,751	-0.01(-0.12%)
Dec 19, 2005	11.88	11.96	11.86	11.87	2,805,029	-0.01(-0.08%)
Dec 16, 2005	11.93	11.98	11.88	11.88	7,125,080	-0.04(-0.37%)
Dec 15, 2005	12.18	12.18	11.88	11.93	5,504,862	-0.25(-2.07%)
Dec 14, 2005	12.17	12.25	12.10	12.18	3,489,601	+0.00(+0.04%)
Dec 13, 2005	12.03	12.19	12.00	12.17	3,329,105	+0.12(+1.03%)
Dec 12, 2005	11.99	12.11	12.00	12.05	3,140,641	+0.06(+0.49%)
Dec 09, 2005	12.14	12.18	11.98	11.99	4,643,903	-0.06(-0.52%)
Dec 08, 2005	12.07	12.13	12.00	12.05	4,300,663	+0.00(+0.01%)
Dec 07, 2005	12.08	12.10	12.02	12.05	4,487,538	-0.10(-0.80%)
Dec 06, 2005	12.16	12.19	12.11	12.15	5,611,330	+0.03(+0.29%)
Dec 05, 2005	12.12	12.14	12.08	12.11	3,652,004	-0.05(-0.39%)
Dec 02, 2005	12.15	12.19	12.07	12.16	5,551,899	+0.01(+0.08%)
Dec 01, 2005	11.90	12.20	11.91	12.15	6,684,589	+0.26(+2.16%)
Nov 30, 2005	11.93	11.96	11.86	11.90	4,717,000	+0.01(+0.05%)
Nov 29, 2005	11.78	11.91	11.73	11.89	7,738,143	+0.20(+1.71%)
Nov 28, 2005	11.50	11.70	11.49	11.69	4,463,384	+0.20(+1.77%)
Nov 25, 2005	11.52	11.55	11.48	11.49	664,232	-0.03(-0.29%)
Nov 23, 2005	11.48	11.56	11.45	11.52	2,542,514	+0.00(+0.00%)
Nov 22, 2005	11.48	11.54	11.39	11.52	3,322,749	+0.06(+0.51%)
Nov 21, 2005	11.37	11.46	11.33	11.46	2,471,642	+0.05(+0.47%)
Nov 18, 2005	11.55	11.55	11.37	11.41	3,857,948	-0.06(-0.52%)
Nov 17, 2005	11.35	11.47	11.33	11.47	3,808,369	+0.16(+1.38%)
Nov 16, 2005	11.30	11.33	11.26	11.31	2,717,630	+0.02(+0.21%)
Nov 15, 2005	11.28	11.40	11.28	11.29	3,142,866	+0.00(+0.01%)
Nov 14, 2005	11.26	11.35	11.19	11.29	2,682,353	+0.03(+0.27%)
Nov 11, 2005	11.24	11.30	11.23	11.26	1,914,831	+0.02(+0.20%)
Nov 10, 2005	11.11	11.25	11.05	11.23	3,357,708	+0.15(+1.39%)
Nov 09, 2005	11.12	11.17	11.05	11.08	3,322,113	-0.10(-0.86%)
Nov 08, 2005	11.12	11.22	11.10	11.18	3,836,019	-0.01(-0.08%)
Nov 07, 2005	11.11	11.21	11.13	11.19	3,543,630	+0.08(+0.72%)
Nov 04, 2005	11.09	11.12	11.06	11.11	4,909,914	+0.02(+0.14%)
Nov 03, 2005	11.12	11.17	11.07	11.09	6,240,284	-0.02(-0.14%)
Nov 02, 2005	11.05	11.13	10.97	11.11	5,502,002	+0.06(+0.51%)
Nov 01, 2005	10.93	11.14	10.92	11.05	8,520,603	+0.11(+0.98%)
Oct 31, 2005	10.88	11.00	10.83	10.94	5,252,517	+0.15(+1.40%)
Oct 28, 2005	10.72	10.82	10.61	10.79	5,624,042	+0.10(+0.97%)
Oct 27, 2005	10.90	10.90	10.69	10.69	3,480,385	-0.22(-1.98%)
Oct 26, 2005	10.97	11.09	10.90	10.90	6,193,884	-0.09(-0.86%)
Oct 25, 2005	10.93	11.01	10.91	11.00	4,394,737	+0.02(+0.20%)
Oct 24, 2005	10.80	11.02	10.79	10.97	4,916,270	+0.17(+1.62%)
Oct 21, 2005	10.83	10.87	10.59	10.80	6,193,248	+0.00(+0.04%)
Oct 20, 2005	10.91	11.01	10.75	10.80	4,329,585	-0.14(-1.25%)
Oct 19, 2005	10.66	10.94	10.50	10.93	5,791,213	+0.18(+1.71%)
Oct 18, 2005	10.80	10.84	10.67	10.75	5,611,648	-0.10(-0.94%)
Oct 17, 2005	10.93	10.94	10.75	10.85	4,137,942	-0.08(-0.69%)
Oct 14, 2005	10.80	10.97	10.76	10.93	6,122,375	+0.13(+1.18%)
Oct 13, 2005	10.80	10.82	10.70	10.80	3,583,992	+0.01(+0.06%)
Oct 12, 2005	10.86	10.97	10.70	10.79	5,182,280	-0.06(-0.58%)
Oct 11, 2005	10.91	10.94	10.83	10.86	3,584,310	-0.05(-0.49%)
Oct 10, 2005	10.97	11.01	10.88	10.91	3,679,336	-0.09(-0.83%)
Oct 07, 2005	11.11	11.12	10.98	11.00	6,079,788	-0.08(-0.68%)
Oct 06, 2005	11.03	11.19	10.97	11.08	8,279,064	+0.08(+0.76%)
Oct 05, 2005	11.11	11.15	10.99	10.99	3,941,215	-0.13(-1.16%)
Oct 04, 2005	11.30	11.34	11.09	11.12	4,564,132	-0.17(-1.48%)
Oct 03, 2005	11.29	11.30	11.21	11.29	5,631,988	-0.01(-0.07%)
Sep 30, 2005	11.31	11.32	11.22	11.30	4,629,919	-0.01(-0.10%)
Sep 29, 2005	11.14	11.33	11.06	11.31	4,876,861	+0.10(+0.93%)
Sep 28, 2005	11.05	11.26	11.04	11.20	7,892,919	+0.16(+1.44%)
Sep 27, 2005	11.00	11.08	10.97	11.04	7,889,105	+0.09(+0.85%)
Sep 26, 2005	11.01	11.03	10.94	10.95	8,172,596	+0.00(+0.00%)
Sep 23, 2005	10.95	11.01	10.70	10.95	7,898,322	+0.29(+2.73%)
Sep 22, 2005	10.58	10.71	10.55	10.66	4,367,722	+0.11(+1.01%)
Sep 21, 2005	10.66	10.68	10.50	10.55	5,415,556	-0.17(-1.63%)
Sep 20, 2005	10.64	10.81	10.62	10.73	6,800,273	+0.15(+1.43%)
Sep 19, 2005	10.68	10.70	10.51	10.58	3,314,803	-0.01(-0.10%)
Sep 16, 2005	10.56	10.69	10.54	10.59	5,764,834	+0.13(+1.20%)
Sep 15, 2005	10.66	10.66	10.42	10.46	3,583,992	-0.16(-1.51%)
Sep 14, 2005	10.69	10.71	10.60	10.62	3,210,878	-0.02(-0.16%)
Sep 13, 2005	10.74	10.74	10.61	10.64	2,404,583	-0.10(-0.89%)
Sep 12, 2005	10.75	10.77	10.70	10.74	1,816,309	+0.01(+0.13%)
Sep 09, 2005	10.69	10.77	10.68	10.72	2,556,180	+0.04(+0.35%)
Sep 08, 2005	10.82	10.82	10.67	10.68	4,212,311	-0.03(-0.28%)
Sep 07, 2005	10.68	10.73	10.63	10.71	3,245,838	+0.00(+0.01%)
Sep 06, 2005	10.66	10.77	10.66	10.71	3,570,326	+0.14(+1.37%)
Sep 02, 2005	10.61	10.67	10.52	10.57	2,279,046	-0.02(-0.22%)
Sep 01, 2005	10.62	10.64	10.52	10.59	3,656,136	+0.01(+0.06%)
Aug 31, 2005	10.42	10.59	10.33	10.58	5,221,372	+0.19(+1.86%)
Aug 30, 2005	10.49	10.49	10.33	10.39	5,929,462	-0.14(-1.36%)
Aug 29, 2005	10.42	10.56	10.41	10.53	2,961,076	+0.05(+0.48%)
Aug 26, 2005	10.51	10.54	10.45	10.48	2,427,783	-0.06(-0.52%)
Aug 25, 2005	10.48	10.55	10.46	10.54	4,581,929	+0.12(+1.12%)
Aug 24, 2005	10.54	10.55	10.38	10.42	6,224,076	-0.17(-1.63%)
Aug 23, 2005	10.70	10.75	10.56	10.60	2,907,683	-0.09(-0.88%)
Aug 22, 2005	10.65	10.77	10.61	10.69	3,480,067	+0.08(+0.73%)
Aug 19, 2005	10.63	10.68	10.58	10.61	2,518,678	+0.07(+0.69%)
Aug 18, 2005	10.54	10.57	10.51	10.54	2,876,537	+0.00(+0.00%)
Aug 17, 2005	10.62	10.63	10.51	10.54	4,486,903	-0.07(-0.65%)
Aug 16, 2005	10.75	10.75	10.60	10.61	3,017,647	-0.17(-1.53%)
Aug 15, 2005	10.78	10.80	10.73	10.78	2,507,237	-0.01(-0.09%)
Aug 12, 2005	10.82	10.88	10.78	10.78	4,766,897	-0.07(-0.68%)
Aug 11, 2005	10.74	10.87	10.70	10.86	4,924,215	+0.16(+1.50%)
Aug 10, 2005	10.82	10.83	10.64	10.70	4,511,692	-0.07(-0.69%)
Aug 09, 2005	10.74	10.82	10.73	10.77	4,048,319	+0.09(+0.85%)
Aug 08, 2005	10.70	10.75	10.66	10.68	2,911,815	+0.03(+0.30%)
Aug 05, 2005	10.64	10.69	10.61	10.65	2,900,056	-0.06(-0.53%)
Aug 04, 2005	10.65	10.81	10.64	10.71	5,742,587	-0.02(-0.19%)
Aug 03, 2005	10.64	10.80	10.60	10.73	5,306,546	+0.03(+0.26%)
Aug 02, 2005	10.70	10.96	10.60	10.70	10,891,498	+0.35(+3.34%)
Aug 01, 2005	10.35	10.42	10.30	10.35	4,294,307	+0.00(+0.00%)
Jul 29, 2005	10.40	10.48	10.33	10.35	3,473,075	-0.15(-1.42%)
Jul 28, 2005	10.45	10.54	10.44	10.50	3,411,419	+0.05(+0.45%)
Jul 27, 2005	10.36	10.46	10.32	10.45	3,924,689	+0.09(+0.91%)
Jul 26, 2005	10.25	10.41	10.25	10.36	3,937,084	+0.11(+1.04%)
Jul 25, 2005	10.32	10.38	10.25	10.25	2,049,584	-0.07(-0.67%)
Jul 22, 2005	10.30	10.34	10.26	10.32	2,175,439	+0.03(+0.29%)
Jul 21, 2005	10.32	10.41	10.28	10.29	3,579,860	-0.05(-0.47%)
Jul 20, 2005	10.17	10.36	10.11	10.34	3,558,249	+0.14(+1.34%)
Jul 19, 2005	10.12	10.27	10.12	10.20	3,608,464	+0.12(+1.22%)
Jul 18, 2005	10.08	10.17	10.08	10.08	3,476,253	-0.03(-0.28%)
Jul 15, 2005	10.09	10.14	10.02	10.11	2,734,474	+0.03(+0.25%)
Jul 14, 2005	10.08	10.15	10.05	10.08	2,304,154	+0.07(+0.72%)
Jul 13, 2005	9.990	10.04	9.982	10.01	3,678,383	+0.04(+0.39%)
Jul 12, 2005	10.06	10.08	9.911	9.973	2,836,810	-0.09(-0.86%)
Jul 11, 2005	10.06	10.13	10.01	10.06	3,146,679	+0.02(+0.16%)
Jul 08, 2005	9.943	10.06	9.913	10.04	3,510,577	+0.17(+1.69%)
Jul 07, 2005	9.707	9.894	9.671	9.877	3,332,283	+0.07(+0.72%)
Jul 06, 2005	9.962	9.963	9.806	9.806	2,821,238	-0.16(-1.56%)
Jul 05, 2005	9.875	10.02	9.839	9.962	4,376,621	+0.09(+0.94%)
Jul 01, 2005	9.849	9.935	9.833	9.869	3,505,810	+0.02(+0.16%)
Jun 30, 2005	9.951	9.976	9.836	9.853	6,278,422	-0.17(-1.65%)
Jun 29, 2005	10.14	10.15	10.01	10.02	4,541,885	-0.10(-0.96%)
Jun 28, 2005	9.946	10.15	9.919	10.12	3,485,470	+0.18(+1.77%)
Jun 27, 2005	9.962	9.995	9.897	9.940	3,451,146	-0.02(-0.22%)
Jun 24, 2005	10.09	10.09	9.951	9.962	6,944,243	-0.12(-1.23%)
Jun 23, 2005	10.27	10.30	10.07	10.09	4,623,563	-0.18(-1.78%)
Jun 22, 2005	10.24	10.30	10.23	10.27	3,715,567	+0.03(+0.25%)
Jun 21, 2005	10.23	10.28	10.21	10.24	5,031,636	+0.01(+0.09%)
Jun 20, 2005	10.31	10.35	10.23	10.23	4,243,457	-0.15(-1.44%)
Jun 17, 2005	10.45	10.46	10.24	10.38	5,759,749	+0.08(+0.81%)
Jun 16, 2005	10.25	10.38	10.23	10.30	2,811,385	+0.04(+0.41%)
Jun 15, 2005	10.27	10.28	10.17	10.26	3,284,293	+0.02(+0.15%)
Jun 14, 2005	10.21	10.32	10.20	10.24	2,912,450	+0.01(+0.09%)
Jun 13, 2005	10.23	10.35	10.22	10.23	2,583,512	+0.01(+0.09%)
Jun 10, 2005	10.30	10.37	10.15	10.22	3,307,176	-0.08(-0.73%)
Jun 09, 2005	10.24	10.35	10.22	10.30	3,245,202	+0.01(+0.12%)
Jun 08, 2005	10.34	10.45	10.28	10.29	4,779,610	-0.03(-0.34%)
Jun 07, 2005	10.53	10.59	10.31	10.32	6,439,554	-0.15(-1.41%)
Jun 06, 2005	10.38	10.50	10.37	10.47	2,967,114	+0.05(+0.47%)
Jun 03, 2005	10.49	10.57	10.41	10.42	4,613,393	-0.11(-1.03%)
Jun 02, 2005	10.54	10.57	10.49	10.53	2,932,790	-0.02(-0.18%)
Jun 01, 2005	10.44	10.57	10.44	10.55	3,709,529	+0.09(+0.86%)
May 31, 2005	10.49	10.52	10.43	10.46	4,441,455	-0.10(-0.98%)
May 27, 2005	10.54	10.58	10.53	10.56	1,729,227	+0.02(+0.19%)
May 26, 2005	10.50	10.57	10.48	10.54	3,802,648	+0.07(+0.65%)
May 25, 2005	10.60	10.67	10.45	10.47	5,063,418	-0.19(-1.81%)
May 24, 2005	10.69	10.72	10.64	10.67	2,955,355	-0.03(-0.29%)
May 23, 2005	10.64	10.79	10.60	10.70	3,160,345	+0.09(+0.88%)
May 20, 2005	10.67	10.68	10.55	10.61	4,013,041	-0.06(-0.58%)
May 19, 2005	10.74	10.74	10.57	10.67	3,375,188	-0.01(-0.06%)
May 18, 2005	10.54	10.72	10.51	10.67	4,126,501	+0.19(+1.79%)
May 17, 2005	10.36	10.50	10.33	10.49	3,601,472	+0.05(+0.47%)
May 16, 2005	10.35	10.46	10.33	10.44	3,041,801	+0.15(+1.44%)
May 13, 2005	10.39	10.44	10.23	10.29	3,360,886	-0.10(-0.97%)
May 12, 2005	10.46	10.52	10.35	10.39	4,627,694	-0.09(-0.81%)
May 11, 2005	10.40	10.49	10.36	10.47	3,290,649	+0.01(+0.08%)
May 10, 2005	10.54	10.55	10.43	10.47	3,342,135	-0.13(-1.26%)
May 09, 2005	10.48	10.60	10.47	10.60	2,825,369	+0.08(+0.78%)
May 06, 2005	10.52	10.58	10.45	10.52	3,174,329	+0.04(+0.36%)
May 05, 2005	10.54	10.65	10.41	10.48	5,724,472	-0.06(-0.57%)
May 04, 2005	10.41	10.54	10.39	10.54	8,002,247	+0.17(+1.67%)
May 03, 2005	10.13	10.38	10.07	10.37	10,134,146	+0.30(+2.97%)

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.