Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.33	13.42	13.28	13.36	3,156,531	+0.04(+0.31%)
Apr 27, 2006	13.25	13.42	13.08	13.32	4,271,536	-0.07(-0.52%)
Apr 26, 2006	13.41	13.51	13.33	13.39	3,931,441	+0.03(+0.19%)
Apr 25, 2006	13.48	13.51	13.29	13.37	3,557,336	-0.15(-1.09%)
Apr 24, 2006	13.57	13.62	13.51	13.51	3,073,256	-0.06(-0.43%)
Apr 21, 2006	13.61	13.64	13.51	13.57	6,177,979	+0.10(+0.74%)
Apr 20, 2006	13.43	13.58	13.39	13.47	4,975,248	+0.08(+0.61%)
Apr 19, 2006	13.06	13.43	13.06	13.39	6,354,383	+0.28(+2.12%)
Apr 18, 2006	12.71	13.13	12.63	13.11	6,658,880	+0.38(+2.98%)
Apr 17, 2006	12.79	12.88	12.72	12.73	3,785,867	-0.05(-0.41%)
Apr 13, 2006	12.80	12.85	12.71	12.79	4,892,926	-0.01(-0.07%)
Apr 12, 2006	12.78	12.88	12.75	12.80	3,934,937	+0.03(+0.25%)
Apr 11, 2006	12.77	12.83	12.72	12.76	8,227,452	-0.02(-0.15%)
Apr 10, 2006	12.85	12.87	12.75	12.78	4,477,501	-0.06(-0.43%)
Apr 07, 2006	13.07	13.14	12.81	12.84	4,366,890	-0.19(-1.44%)
Apr 06, 2006	13.07	13.12	13.01	13.03	4,449,530	-0.02(-0.13%)
Apr 05, 2006	13.06	13.16	13.02	13.04	4,361,487	-0.04(-0.28%)
Apr 04, 2006	13.14	13.18	13.03	13.08	5,978,689	-0.07(-0.55%)
Apr 03, 2006	13.29	13.37	13.15	13.15	4,226,084	-0.00(-0.04%)
Mar 31, 2006	13.18	13.29	13.13	13.16	3,860,561	-0.04(-0.31%)
Mar 30, 2006	13.34	13.42	13.11	13.20	5,061,385	-0.19(-1.45%)
Mar 29, 2006	13.39	13.51	13.34	13.39	3,342,789	+0.00(+0.02%)
Mar 28, 2006	13.31	13.48	13.29	13.39	3,745,501	+0.08(+0.63%)
Mar 27, 2006	13.42	13.42	13.28	13.30	3,893,617	-0.12(-0.87%)
Mar 24, 2006	13.30	13.45	13.25	13.42	2,414,042	+0.09(+0.68%)
Mar 23, 2006	13.41	13.42	13.28	13.33	3,307,191	-0.13(-0.97%)
Mar 22, 2006	13.34	13.48	13.32	13.46	3,141,910	+0.12(+0.92%)
Mar 21, 2006	13.45	13.49	13.32	13.34	2,992,205	-0.14(-1.00%)
Mar 20, 2006	13.48	13.53	13.41	13.47	2,257,344	-0.00(-0.03%)
Mar 17, 2006	13.47	13.53	13.43	13.48	3,868,507	+0.09(+0.69%)
Mar 16, 2006	13.45	13.46	13.31	13.38	3,045,921	-0.04(-0.27%)
Mar 15, 2006	13.40	13.46	13.30	13.42	3,079,613	-0.02(-0.13%)
Mar 14, 2006	13.29	13.48	13.28	13.44	3,526,822	+0.16(+1.20%)
Mar 13, 2006	13.57	13.33	13.22	13.28	2,520,839	-0.01(-0.11%)
Mar 10, 2006	13.21	13.37	13.20	13.29	2,918,782	+0.11(+0.82%)
Mar 09, 2006	13.08	13.29	13.06	13.18	3,969,900	+0.11(+0.83%)
Mar 08, 2006	13.15	13.24	12.96	13.08	4,039,191	-0.08(-0.57%)
Mar 07, 2006	13.03	13.22	13.03	13.15	4,624,346	+0.11(+0.84%)
Mar 06, 2006	13.10	13.24	13.01	13.04	3,496,945	-0.08(-0.64%)
Mar 03, 2006	13.03	13.33	13.03	13.12	3,966,722	+0.01(+0.05%)
Mar 02, 2006	13.22	13.25	13.05	13.12	3,646,333	-0.11(-0.80%)
Mar 01, 2006	12.87	13.25	12.87	13.22	5,796,881	+0.35(+2.75%)
Feb 28, 2006	13.10	13.14	12.83	12.87	5,369,378	-0.23(-1.77%)
Feb 27, 2006	13.06	13.20	13.06	13.10	4,381,193	+0.08(+0.58%)
Feb 24, 2006	13.06	13.12	12.96	13.03	2,415,949	-0.06(-0.43%)
Feb 23, 2006	13.12	13.14	13.04	13.08	4,516,278	-0.04(-0.32%)
Feb 22, 2006	13.04	13.19	12.95	13.12	4,973,023	+0.23(+1.81%)
Feb 21, 2006	12.88	13.00	12.79	12.89	5,813,727	+0.01(+0.06%)
Feb 17, 2006	12.96	13.00	12.88	12.88	5,571,528	-0.14(-1.04%)
Feb 16, 2006	13.03	13.12	12.94	13.02	5,661,796	-0.17(-1.31%)
Feb 15, 2006	13.07	13.28	13.07	13.19	5,723,141	-0.07(-0.53%)
Feb 14, 2006	13.06	13.32	13.05	13.26	7,472,249	+0.21(+1.58%)
Feb 13, 2006	13.17	13.17	12.95	13.06	5,920,523	+0.02(+0.18%)
Feb 10, 2006	12.92	13.08	12.91	13.03	7,982,710	+0.12(+0.95%)
Feb 09, 2006	12.58	12.99	12.55	12.91	9,237,250	+0.33(+2.60%)
Feb 08, 2006	12.62	12.63	12.53	12.58	11,070,587	+0.16(+1.30%)
Feb 07, 2006	12.96	13.02	12.41	12.42	26,206,112	+0.33(+2.72%)
Feb 06, 2006	12.11	12.29	12.08	12.09	4,476,865	-0.08(-0.62%)
Feb 03, 2006	12.10	12.29	12.10	12.17	3,597,384	-0.01(-0.06%)
Feb 02, 2006	12.29	12.37	12.10	12.18	3,837,358	-0.16(-1.26%)
Feb 01, 2006	12.16	12.35	12.14	12.33	3,827,187	+0.15(+1.21%)
Jan 31, 2006	12.10	12.24	11.95	12.18	5,848,054	+0.04(+0.34%)
Jan 30, 2006	12.12	12.29	12.12	12.14	4,142,173	-0.12(-0.95%)
Jan 27, 2006	12.19	12.28	12.18	12.26	5,048,989	+0.05(+0.41%)
Jan 26, 2006	12.32	12.34	12.19	12.21	5,244,146	-0.09(-0.74%)
Jan 25, 2006	12.22	12.37	12.20	12.30	5,309,305	+0.16(+1.28%)
Jan 24, 2006	12.16	12.25	12.09	12.14	4,359,898	+0.05(+0.42%)
Jan 23, 2006	12.22	12.24	12.03	12.09	5,051,531	-0.11(-0.89%)
Jan 20, 2006	12.33	12.55	12.19	12.20	4,994,637	-0.24(-1.93%)
Jan 19, 2006	12.31	12.54	12.25	12.44	5,737,762	+0.14(+1.16%)
Jan 18, 2006	12.27	12.45	12.23	12.30	5,036,593	+0.04(+0.30%)
Jan 17, 2006	12.38	12.41	12.26	12.26	4,865,591	-0.12(-0.97%)
Jan 13, 2006	12.35	12.46	12.32	12.38	3,591,981	+0.08(+0.68%)
Jan 12, 2006	12.30	12.32	12.18	12.30	3,447,043	+0.00(+0.00%)
Jan 11, 2006	12.35	12.36	12.26	12.30	3,464,525	-0.05(-0.38%)
Jan 10, 2006	12.15	12.36	12.12	12.35	5,638,593	+0.20(+1.61%)
Jan 09, 2006	12.00	12.16	11.96	12.15	4,505,789	+0.14(+1.21%)
Jan 06, 2006	11.90	12.13	11.90	12.01	6,043,848	+0.20(+1.67%)
Jan 05, 2006	11.84	11.89	11.77	11.81	6,024,777	-0.03(-0.21%)
Jan 04, 2006	11.85	12.02	11.84	11.84	4,512,146	+0.02(+0.15%)
Jan 03, 2006	11.81	11.85	11.57	11.82	5,165,002	+0.07(+0.58%)
Dec 30, 2005	11.81	11.82	11.74	11.75	2,247,491	-0.11(-0.97%)
Dec 29, 2005	11.92	11.96	11.85	11.87	1,455,736	-0.05(-0.42%)
Dec 28, 2005	11.96	11.98	11.87	11.92	1,905,806	-0.00(-0.04%)
Dec 27, 2005	12.10	12.19	11.91	11.92	3,294,159	-0.15(-1.26%)
Dec 23, 2005	12.05	12.10	12.02	12.07	1,658,522	+0.06(+0.48%)
Dec 22, 2005	11.93	12.04	11.88	12.02	2,659,102	+0.13(+1.11%)
Dec 21, 2005	11.92	11.96	11.86	11.88	3,036,703	+0.03(+0.23%)
Dec 20, 2005	11.88	11.95	11.85	11.86	3,753,129	-0.01(-0.12%)
Dec 19, 2005	11.88	11.96	11.85	11.87	2,805,311	-0.01(-0.08%)
Dec 16, 2005	11.93	11.98	11.88	11.88	7,125,796	-0.04(-0.37%)
Dec 15, 2005	12.18	12.18	11.88	11.92	5,505,416	-0.25(-2.07%)
Dec 14, 2005	12.17	12.24	12.10	12.18	3,489,952	+0.00(+0.04%)
Dec 13, 2005	12.03	12.19	11.99	12.17	3,329,440	+0.12(+1.03%)
Dec 12, 2005	11.99	12.11	11.99	12.05	3,140,957	+0.06(+0.49%)
Dec 09, 2005	12.14	12.17	11.98	11.99	4,644,370	-0.06(-0.52%)
Dec 08, 2005	12.07	12.13	12.00	12.05	4,301,096	+0.00(+0.01%)
Dec 07, 2005	12.08	12.10	12.02	12.05	4,487,990	-0.10(-0.80%)
Dec 06, 2005	12.16	12.19	12.11	12.15	5,611,894	+0.03(+0.29%)
Dec 05, 2005	12.12	12.14	12.08	12.11	3,652,372	-0.05(-0.39%)
Dec 02, 2005	12.14	12.19	12.07	12.16	5,552,457	+0.01(+0.08%)
Dec 01, 2005	11.90	12.20	11.91	12.15	6,685,261	+0.26(+2.16%)
Nov 30, 2005	11.93	11.95	11.86	11.89	4,717,475	+0.01(+0.05%)
Nov 29, 2005	11.78	11.91	11.73	11.89	7,738,922	+0.20(+1.71%)
Nov 28, 2005	11.50	11.70	11.49	11.69	4,463,833	+0.20(+1.77%)
Nov 25, 2005	11.52	11.54	11.48	11.49	664,298	-0.03(-0.29%)
Nov 23, 2005	11.48	11.56	11.45	11.52	2,542,770	+0.00(+0.00%)
Nov 22, 2005	11.48	11.54	11.39	11.52	3,323,083	+0.06(+0.51%)
Nov 21, 2005	11.37	11.46	11.33	11.46	2,471,890	+0.05(+0.47%)
Nov 18, 2005	11.55	11.55	11.37	11.41	3,858,336	-0.06(-0.52%)
Nov 17, 2005	11.35	11.47	11.33	11.47	3,808,752	+0.16(+1.38%)
Nov 16, 2005	11.29	11.33	11.25	11.31	2,717,903	+0.02(+0.21%)
Nov 15, 2005	11.28	11.40	11.28	11.29	3,143,182	+0.00(+0.01%)
Nov 14, 2005	11.26	11.35	11.19	11.29	2,682,623	+0.03(+0.27%)
Nov 11, 2005	11.23	11.30	11.23	11.26	1,915,024	+0.02(+0.20%)
Nov 10, 2005	11.11	11.24	11.05	11.23	3,358,046	+0.15(+1.39%)
Nov 09, 2005	11.12	11.17	11.05	11.08	3,322,447	-0.10(-0.86%)
Nov 08, 2005	11.11	11.22	11.10	11.18	3,836,405	-0.01(-0.08%)
Nov 07, 2005	11.10	11.21	11.13	11.18	3,543,986	+0.08(+0.72%)
Nov 04, 2005	11.09	11.12	11.06	11.10	4,910,408	+0.02(+0.14%)
Nov 03, 2005	11.12	11.17	11.07	11.09	6,240,912	-0.02(-0.14%)
Nov 02, 2005	11.05	11.13	10.96	11.10	5,502,555	+0.06(+0.51%)
Nov 01, 2005	10.93	11.14	10.91	11.05	8,521,460	+0.11(+0.98%)
Oct 31, 2005	10.87	11.00	10.83	10.94	5,253,046	+0.15(+1.40%)
Oct 28, 2005	10.71	10.82	10.61	10.79	5,624,608	+0.10(+0.97%)
Oct 27, 2005	10.90	10.90	10.69	10.69	3,480,735	-0.22(-1.98%)
Oct 26, 2005	10.96	11.09	10.90	10.90	6,194,507	-0.09(-0.86%)
Oct 25, 2005	10.93	11.01	10.91	11.00	4,395,179	+0.02(+0.20%)
Oct 24, 2005	10.80	11.02	10.79	10.97	4,916,764	+0.17(+1.62%)
Oct 21, 2005	10.83	10.87	10.59	10.80	6,193,871	+0.00(+0.04%)
Oct 20, 2005	10.91	11.01	10.75	10.79	4,330,020	-0.14(-1.25%)
Oct 19, 2005	10.66	10.94	10.50	10.93	5,791,795	+0.18(+1.71%)
Oct 18, 2005	10.80	10.84	10.67	10.75	5,612,212	-0.10(-0.94%)
Oct 17, 2005	10.93	10.94	10.75	10.85	4,138,359	-0.08(-0.69%)
Oct 14, 2005	10.80	10.96	10.76	10.93	6,122,991	+0.13(+1.18%)
Oct 13, 2005	10.80	10.82	10.70	10.80	3,584,353	+0.01(+0.06%)
Oct 12, 2005	10.85	10.97	10.70	10.79	5,182,802	-0.06(-0.58%)
Oct 11, 2005	10.91	10.94	10.83	10.85	3,584,670	-0.05(-0.49%)
Oct 10, 2005	10.96	11.01	10.87	10.91	3,679,706	-0.09(-0.83%)
Oct 07, 2005	11.11	11.12	10.98	11.00	6,080,400	-0.08(-0.68%)
Oct 06, 2005	11.03	11.18	10.97	11.07	8,279,896	+0.08(+0.76%)
Oct 05, 2005	11.11	11.15	10.99	10.99	3,941,612	-0.13(-1.16%)
Oct 04, 2005	11.30	11.34	11.09	11.12	4,564,591	-0.17(-1.48%)
Oct 03, 2005	11.29	11.29	11.21	11.29	5,632,554	-0.01(-0.07%)
Sep 30, 2005	11.31	11.32	11.21	11.29	4,630,385	-0.01(-0.10%)
Sep 29, 2005	11.14	11.33	11.06	11.31	4,877,352	+0.10(+0.93%)
Sep 28, 2005	11.04	11.26	11.04	11.20	7,893,713	+0.16(+1.44%)
Sep 27, 2005	11.00	11.08	10.97	11.04	7,889,899	+0.09(+0.85%)
Sep 26, 2005	11.01	11.03	10.93	10.95	8,173,418	+0.00(+0.00%)
Sep 23, 2005	10.95	11.01	10.70	10.95	7,899,116	+0.29(+2.73%)
Sep 22, 2005	10.58	10.71	10.55	10.66	4,368,162	+0.11(+1.01%)
Sep 21, 2005	10.66	10.68	10.50	10.55	5,416,101	-0.17(-1.63%)
Sep 20, 2005	10.64	10.81	10.62	10.73	6,800,957	+0.15(+1.43%)
Sep 19, 2005	10.68	10.70	10.51	10.58	3,315,137	-0.01(-0.10%)
Sep 16, 2005	10.56	10.69	10.54	10.59	5,765,414	+0.13(+1.20%)
Sep 15, 2005	10.66	10.66	10.42	10.46	3,584,353	-0.16(-1.51%)
Sep 14, 2005	10.69	10.71	10.60	10.62	3,211,201	-0.02(-0.16%)
Sep 13, 2005	10.74	10.74	10.61	10.64	2,404,825	-0.10(-0.89%)
Sep 12, 2005	10.75	10.77	10.70	10.73	1,816,491	+0.01(+0.13%)
Sep 09, 2005	10.69	10.77	10.68	10.72	2,556,438	+0.04(+0.35%)
Sep 08, 2005	10.82	10.82	10.67	10.68	4,212,735	-0.03(-0.28%)
Sep 07, 2005	10.68	10.73	10.63	10.71	3,246,164	+0.00(+0.01%)
Sep 06, 2005	10.66	10.76	10.66	10.71	3,570,685	+0.14(+1.37%)
Sep 02, 2005	10.61	10.67	10.52	10.57	2,279,276	-0.02(-0.22%)
Sep 01, 2005	10.62	10.64	10.52	10.59	3,656,504	+0.01(+0.06%)
Aug 31, 2005	10.42	10.59	10.32	10.58	5,221,897	+0.19(+1.86%)
Aug 30, 2005	10.48	10.48	10.33	10.39	5,930,059	-0.14(-1.36%)
Aug 29, 2005	10.42	10.56	10.41	10.53	2,961,374	+0.05(+0.48%)
Aug 26, 2005	10.51	10.54	10.45	10.48	2,428,028	-0.05(-0.52%)
Aug 25, 2005	10.48	10.55	10.46	10.54	4,582,390	+0.12(+1.12%)
Aug 24, 2005	10.54	10.55	10.38	10.42	6,224,702	-0.17(-1.63%)
Aug 23, 2005	10.70	10.74	10.56	10.59	2,907,976	-0.09(-0.88%)
Aug 22, 2005	10.65	10.77	10.61	10.69	3,480,417	+0.08(+0.73%)
Aug 19, 2005	10.63	10.68	10.57	10.61	2,518,932	+0.07(+0.69%)
Aug 18, 2005	10.54	10.56	10.51	10.54	2,876,827	+0.00(+0.00%)
Aug 17, 2005	10.62	10.63	10.51	10.54	4,487,354	-0.07(-0.65%)
Aug 16, 2005	10.75	10.75	10.59	10.61	3,017,950	-0.17(-1.53%)
Aug 15, 2005	10.78	10.80	10.73	10.77	2,507,489	-0.01(-0.09%)
Aug 12, 2005	10.82	10.88	10.78	10.78	4,767,377	-0.07(-0.68%)
Aug 11, 2005	10.73	10.87	10.70	10.86	4,924,711	+0.16(+1.50%)
Aug 10, 2005	10.81	10.83	10.64	10.70	4,512,146	-0.07(-0.69%)
Aug 09, 2005	10.74	10.82	10.73	10.77	4,048,726	+0.09(+0.85%)
Aug 08, 2005	10.70	10.75	10.66	10.68	2,912,108	+0.03(+0.30%)
Aug 05, 2005	10.64	10.69	10.61	10.65	2,900,347	-0.06(-0.53%)
Aug 04, 2005	10.65	10.81	10.64	10.70	5,743,165	-0.02(-0.19%)
Aug 03, 2005	10.64	10.80	10.60	10.73	5,307,080	+0.03(+0.26%)
Aug 02, 2005	10.70	10.96	10.59	10.70	10,892,593	+0.35(+3.34%)
Aug 01, 2005	10.35	10.42	10.30	10.35	4,294,739	+0.00(+0.00%)
Jul 29, 2005	10.40	10.48	10.33	10.35	3,473,424	-0.15(-1.42%)
Jul 28, 2005	10.45	10.54	10.44	10.50	3,411,762	+0.05(+0.45%)
Jul 27, 2005	10.36	10.46	10.32	10.45	3,925,084	+0.09(+0.91%)
Jul 26, 2005	10.25	10.41	10.25	10.36	3,937,480	+0.11(+1.04%)
Jul 25, 2005	10.32	10.38	10.25	10.25	2,049,790	-0.07(-0.67%)
Jul 22, 2005	10.30	10.34	10.26	10.32	2,175,658	+0.03(+0.29%)
Jul 21, 2005	10.32	10.41	10.28	10.29	3,580,221	-0.05(-0.47%)
Jul 20, 2005	10.17	10.36	10.11	10.34	3,558,607	+0.14(+1.34%)
Jul 19, 2005	10.12	10.27	10.12	10.20	3,608,827	+0.12(+1.22%)
Jul 18, 2005	10.08	10.17	10.07	10.08	3,476,603	-0.03(-0.28%)
Jul 15, 2005	10.09	10.14	10.02	10.11	2,734,749	+0.03(+0.25%)
Jul 14, 2005	10.08	10.15	10.05	10.08	2,304,385	+0.07(+0.72%)
Jul 13, 2005	9.989	10.04	9.981	10.01	3,678,753	+0.04(+0.39%)
Jul 12, 2005	10.06	10.08	9.910	9.972	2,837,096	-0.09(-0.86%)
Jul 11, 2005	10.06	10.13	10.01	10.06	3,146,996	+0.02(+0.16%)
Jul 08, 2005	9.942	10.06	9.912	10.04	3,510,930	+0.17(+1.69%)
Jul 07, 2005	9.706	9.893	9.670	9.876	3,332,618	+0.07(+0.72%)
Jul 06, 2005	9.961	9.962	9.805	9.805	2,821,521	-0.16(-1.56%)
Jul 05, 2005	9.874	10.02	9.838	9.961	4,377,061	+0.09(+0.94%)
Jul 01, 2005	9.848	9.934	9.832	9.868	3,506,162	+0.02(+0.16%)
Jun 30, 2005	9.950	9.975	9.835	9.852	6,279,054	-0.17(-1.65%)
Jun 29, 2005	10.14	10.15	10.00	10.02	4,542,341	-0.10(-0.96%)
Jun 28, 2005	9.945	10.15	9.918	10.12	3,485,820	+0.18(+1.77%)
Jun 27, 2005	9.961	9.994	9.896	9.939	3,451,493	-0.02(-0.22%)
Jun 24, 2005	10.09	10.09	9.950	9.961	6,944,942	-0.12(-1.23%)
Jun 23, 2005	10.26	10.30	10.07	10.09	4,624,028	-0.18(-1.78%)
Jun 22, 2005	10.24	10.30	10.23	10.27	3,715,941	+0.03(+0.25%)
Jun 21, 2005	10.23	10.28	10.21	10.24	5,032,143	+0.01(+0.09%)
Jun 20, 2005	10.31	10.35	10.23	10.23	4,243,884	-0.15(-1.44%)
Jun 17, 2005	10.45	10.46	10.24	10.38	5,760,329	+0.08(+0.81%)
Jun 16, 2005	10.25	10.38	10.23	10.30	2,811,668	+0.04(+0.41%)
Jun 15, 2005	10.27	10.28	10.17	10.26	3,284,623	+0.02(+0.15%)
Jun 14, 2005	10.21	10.32	10.20	10.24	2,912,743	+0.01(+0.09%)
Jun 13, 2005	10.23	10.35	10.21	10.23	2,583,772	+0.01(+0.09%)
Jun 10, 2005	10.30	10.37	10.15	10.22	3,307,508	-0.08(-0.73%)
Jun 09, 2005	10.24	10.35	10.22	10.30	3,245,528	+0.01(+0.12%)
Jun 08, 2005	10.34	10.45	10.28	10.28	4,780,091	-0.03(-0.34%)
Jun 07, 2005	10.52	10.59	10.31	10.32	6,440,202	-0.15(-1.41%)
Jun 06, 2005	10.38	10.49	10.37	10.47	2,967,413	+0.05(+0.47%)
Jun 03, 2005	10.48	10.57	10.41	10.42	4,613,857	-0.11(-1.03%)
Jun 02, 2005	10.54	10.57	10.48	10.53	2,933,085	-0.02(-0.18%)
Jun 01, 2005	10.44	10.57	10.44	10.55	3,709,902	+0.09(+0.86%)
May 31, 2005	10.49	10.52	10.43	10.46	4,441,902	-0.10(-0.98%)
May 27, 2005	10.54	10.58	10.53	10.56	1,729,401	+0.02(+0.19%)
May 26, 2005	10.50	10.57	10.48	10.54	3,803,031	+0.07(+0.65%)
May 25, 2005	10.60	10.67	10.45	10.47	5,063,927	-0.19(-1.81%)
May 24, 2005	10.69	10.72	10.64	10.67	2,955,653	-0.03(-0.29%)
May 23, 2005	10.63	10.79	10.60	10.70	3,160,663	+0.09(+0.88%)
May 20, 2005	10.67	10.68	10.55	10.60	4,013,445	-0.06(-0.57%)
May 19, 2005	10.73	10.74	10.57	10.67	3,375,528	-0.01(-0.06%)
May 18, 2005	10.54	10.71	10.51	10.67	4,126,916	+0.19(+1.79%)
May 17, 2005	10.36	10.49	10.33	10.48	3,601,834	+0.05(+0.47%)
May 16, 2005	10.35	10.46	10.33	10.44	3,042,107	+0.15(+1.44%)
May 13, 2005	10.39	10.44	10.23	10.29	3,361,224	-0.10(-0.97%)
May 12, 2005	10.46	10.52	10.34	10.39	4,628,160	-0.08(-0.81%)
May 11, 2005	10.40	10.49	10.36	10.47	3,290,980	+0.01(+0.08%)
May 10, 2005	10.54	10.55	10.43	10.47	3,342,472	-0.13(-1.26%)
May 09, 2005	10.48	10.60	10.47	10.60	2,825,653	+0.08(+0.78%)
May 06, 2005	10.52	10.58	10.45	10.52	3,174,649	+0.04(+0.36%)
May 05, 2005	10.54	10.65	10.41	10.48	5,725,048	-0.06(-0.57%)
May 04, 2005	10.41	10.54	10.39	10.54	8,003,052	+0.17(+1.67%)
May 03, 2005	10.13	10.38	10.07	10.37	10,135,166	+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.