Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.21	14.28	14.05	14.17	80,023,304	-0.03(-0.23%)
Jun 28, 2007	14.19	14.31	14.13	14.20	61,217,072	+0.01(+0.08%)
Jun 27, 2007	14.15	14.27	14.06	14.19	58,775,040	+0.01(+0.08%)
Jun 26, 2007	14.12	14.26	14.05	14.18	72,865,408	+0.11(+0.75%)
Jun 25, 2007	14.12	14.27	14.02	14.07	63,899,956	+0.01(+0.08%)
Jun 22, 2007	14.35	14.34	14.06	14.06	112,544,840	-0.30(-2.08%)
Jun 21, 2007	14.25	14.39	14.11	14.36	94,727,496	+0.12(+0.82%)
Jun 20, 2007	14.62	14.62	14.23	14.25	106,774,872	-0.28(-1.91%)
Jun 19, 2007	14.54	14.67	14.46	14.52	88,877,120	-0.03(-0.19%)
Jun 18, 2007	14.68	14.70	14.48	14.55	66,024,800	-0.12(-0.79%)
Jun 15, 2007	14.69	14.78	14.61	14.67	97,370,192	+0.04(+0.30%)
Jun 14, 2007	14.55	14.76	14.54	14.62	65,373,988	+0.02(+0.15%)
Jun 13, 2007	14.52	14.62	14.38	14.60	77,585,328	+0.13(+0.92%)
Jun 12, 2007	14.53	14.64	14.45	14.47	62,487,196	-0.14(-0.99%)
Jun 11, 2007	14.68	14.71	14.58	14.61	48,721,644	-0.08(-0.57%)
Jun 08, 2007	14.60	14.71	14.49	14.69	53,102,084	+0.13(+0.88%)
Jun 07, 2007	14.84	14.84	14.54	14.57	93,104,464	-0.28(-1.87%)
Jun 06, 2007	14.99	15.14	14.78	14.84	94,307,272	-0.27(-1.80%)
Jun 05, 2007	15.18	15.26	15.03	15.12	73,723,864	-0.13(-0.87%)
Jun 04, 2007	15.34	15.36	15.21	15.25	51,217,848	-0.09(-0.58%)
Jun 01, 2007	15.21	15.35	15.20	15.34	64,031,520	+0.11(+0.69%)
May 31, 2007	15.15	15.31	15.15	15.23	62,408,368	+0.04(+0.29%)
May 30, 2007	15.27	15.27	15.02	15.19	70,051,472	-0.08(-0.54%)
May 29, 2007	15.25	15.30	15.20	15.27	47,889,004	+0.02(+0.11%)
May 25, 2007	15.12	15.26	15.09	15.25	48,489,664	+0.14(+0.92%)
May 24, 2007	15.12	15.23	15.06	15.12	56,872,620	-0.03(-0.22%)
May 23, 2007	15.19	15.26	15.10	15.15	61,014,080	-0.02(-0.11%)
May 22, 2007	15.14	15.29	15.09	15.16	58,822,932	-0.03(-0.18%)
May 21, 2007	15.18	15.25	15.18	15.19	76,914,488	-0.01(-0.07%)
May 18, 2007	15.17	15.23	15.13	15.20	58,968,444	+0.04(+0.29%)
May 17, 2007	15.13	15.17	15.08	15.16	43,569,008	+0.02(+0.15%)
May 16, 2007	15.10	15.17	15.02	15.14	61,369,468	+0.12(+0.81%)
May 15, 2007	15.02	15.14	15.00	15.02	62,673,184	-0.07(-0.48%)
May 14, 2007	14.98	15.16	14.96	15.09	46,303,844	+0.11(+0.70%)
May 11, 2007	14.82	15.01	14.82	14.98	42,090,292	+0.13(+0.90%)
May 10, 2007	14.97	15.02	14.83	14.85	55,188,552	-0.20(-1.33%)
May 09, 2007	15.03	15.11	14.97	15.05	62,587,492	-0.11(-0.69%)
May 08, 2007	15.11	15.18	15.07	15.15	60,189,860	-0.02(-0.11%)
May 07, 2007	14.99	15.18	14.93	15.17	105,491,616	+0.17(+1.11%)
May 04, 2007	14.92	15.09	14.85	15.00	75,416,248	+0.12(+0.78%)
May 03, 2007	14.74	14.94	14.73	14.89	80,219,432	+0.15(+1.02%)
May 02, 2007	14.74	14.83	14.61	14.74	60,061,496	+0.01(+0.04%)
May 01, 2007	14.61	14.79	14.56	14.73	65,978,752	+0.07(+0.49%)
Apr 30, 2007	14.71	14.84	14.64	14.66	64,000,396	-0.08(-0.56%)
Apr 27, 2007	14.74	14.82	14.64	14.74	49,406,916	-0.06(-0.41%)
Apr 26, 2007	14.64	14.82	14.59	14.80	82,478,128	+0.22(+1.52%)
Apr 25, 2007	14.51	14.66	14.39	14.58	97,691,784	+0.09(+0.65%)
Apr 24, 2007	14.67	14.67	14.44	14.49	72,770,432	-0.11(-0.76%)
Apr 23, 2007	14.74	14.82	14.55	14.60	86,270,760	-0.34(-2.30%)
Apr 20, 2007	14.99	15.04	14.78	14.94	113,802,328	-0.06(-0.37%)
Apr 19, 2007	14.75	15.09	14.72	15.00	84,215,136	+0.16(+1.08%)
Apr 18, 2007	14.85	14.88	14.70	14.84	52,813,008	-0.07(-0.45%)
Apr 17, 2007	14.93	14.93	14.86	14.90	60,837,852	-0.02(-0.15%)
Apr 16, 2007	14.88	14.94	14.79	14.93	62,066,380	+0.15(+1.01%)
Apr 13, 2007	14.85	14.95	14.76	14.78	79,732,656	+0.12(+0.79%)
Apr 12, 2007	14.39	14.69	14.37	14.66	82,917,120	+0.23(+1.61%)
Apr 11, 2007	14.37	14.46	14.28	14.43	63,122,352	+0.02(+0.15%)
Apr 10, 2007	14.38	14.49	14.35	14.41	49,910,728	+0.00(+0.00%)
Apr 09, 2007	14.37	14.41	14.33	14.41	39,439,944	+0.09(+0.62%)
Apr 05, 2007	14.26	14.36	14.23	14.32	39,636,716	+0.02(+0.12%)
Apr 04, 2007	14.16	14.35	14.15	14.30	50,378,188	+0.08(+0.55%)
Apr 03, 2007	14.10	14.28	14.07	14.22	56,724,808	+0.18(+1.30%)
Apr 02, 2007	13.98	14.19	13.98	14.04	54,425,156	+0.04(+0.32%)
Mar 30, 2007	14.05	14.10	13.86	14.00	54,508,516	-0.08(-0.59%)
Mar 29, 2007	13.95	14.11	13.94	14.08	51,171,680	+0.13(+0.91%)
Mar 28, 2007	14.10	14.13	13.92	13.95	63,002,852	-0.17(-1.22%)
Mar 27, 2007	14.13	14.24	14.07	14.12	64,131,852	-0.10(-0.70%)
Mar 26, 2007	14.15	14.26	14.05	14.22	51,621,932	+0.01(+0.04%)
Mar 23, 2007	14.20	14.29	14.13	14.22	53,500,036	-0.07(-0.50%)
Mar 22, 2007	14.22	14.38	14.17	14.29	74,739,800	-0.03(-0.23%)
Mar 21, 2007	14.11	14.33	14.00	14.32	53,774,988	+0.17(+1.21%)
Mar 20, 2007	13.98	14.19	13.96	14.15	45,836,080	+0.10(+0.71%)
Mar 19, 2007	13.88	14.05	13.82	14.05	49,916,604	+0.21(+1.48%)
Mar 16, 2007	13.89	13.91	13.80	13.85	89,664,856	+0.00(+0.00%)
Mar 15, 2007	13.73	13.87	13.70	13.85	68,921,064	+0.07(+0.52%)
Mar 14, 2007	13.81	13.90	13.66	13.77	89,840,336	-0.04(-0.32%)
Mar 13, 2007	14.06	14.07	13.77	13.82	60,017,312	-0.24(-1.73%)
Mar 12, 2007	14.01	14.13	13.96	14.06	44,403,364	-0.02(-0.12%)
Mar 09, 2007	14.06	14.16	14.06	14.08	46,481,948	+0.00(+0.00%)
Mar 08, 2007	14.09	14.14	14.02	14.08	54,514,992	+0.08(+0.55%)
Mar 07, 2007	14.05	14.12	13.97	14.00	81,549,232	+0.04(+0.32%)
Mar 06, 2007	13.84	14.00	13.74	13.96	73,682,952	+0.27(+1.98%)
Mar 05, 2007	13.73	13.88	13.64	13.69	68,502,128	-0.05(-0.36%)
Mar 02, 2007	13.84	13.94	13.70	13.74	71,468,104	-0.14(-1.00%)
Mar 01, 2007	13.77	13.97	13.60	13.87	97,940,120	+0.04(+0.32%)
Feb 28, 2007	14.03	14.12	13.82	13.83	103,792,064	-0.10(-0.72%)
Feb 27, 2007	14.16	14.35	13.85	13.93	87,084,040	-0.39(-2.71%)
Feb 26, 2007	14.25	14.36	14.20	14.32	58,296,876	+0.12(+0.86%)
Feb 23, 2007	14.35	14.36	14.16	14.20	68,654,768	-0.14(-0.97%)
Feb 22, 2007	14.46	14.46	14.30	14.33	65,424,704	-0.11(-0.77%)
Feb 21, 2007	14.52	14.57	14.43	14.44	48,812,336	-0.13(-0.91%)
Feb 20, 2007	14.51	14.61	14.47	14.58	47,207,136	+0.01(+0.04%)
Feb 16, 2007	14.64	14.68	14.49	14.57	55,255,864	-0.13(-0.87%)
Feb 15, 2007	14.73	14.73	14.60	14.70	53,183,404	-0.03(-0.19%)
Feb 14, 2007	14.58	14.78	14.57	14.73	53,279,116	+0.11(+0.72%)
Feb 13, 2007	14.53	14.63	14.52	14.62	43,214,480	+0.09(+0.65%)
Feb 12, 2007	14.64	14.67	14.48	14.53	39,547,016	-0.09(-0.61%)
Feb 09, 2007	14.63	14.71	14.59	14.62	43,241,972	-0.03(-0.23%)
Feb 08, 2007	14.60	14.69	14.59	14.65	38,537,736	-0.04(-0.30%)
Feb 07, 2007	14.72	14.78	14.58	14.69	48,548,112	-0.17(-1.16%)
Feb 06, 2007	14.83	14.93	14.80	14.87	43,242,512	-0.03(-0.19%)
Feb 05, 2007	14.81	14.96	14.77	14.89	69,411,704	+0.04(+0.30%)
Feb 02, 2007	14.78	14.89	14.74	14.85	63,758,684	+0.10(+0.68%)
Feb 01, 2007	14.62	14.79	14.58	14.75	55,434,540	+0.21(+1.45%)
Jan 31, 2007	14.41	14.58	14.41	14.54	62,595,844	+0.08(+0.54%)
Jan 30, 2007	14.42	14.49	14.41	14.46	47,648,052	+0.02(+0.15%)
Jan 29, 2007	14.54	14.63	14.41	14.44	61,040,100	-0.13(-0.87%)
Jan 26, 2007	14.59	14.60	14.41	14.57	59,677,740	-0.04(-0.27%)
Jan 25, 2007	14.86	14.90	14.57	14.61	63,311,272	-0.25(-1.72%)
Jan 24, 2007	14.59	14.87	14.56	14.86	68,469,776	+0.25(+1.71%)
Jan 23, 2007	14.75	14.78	14.42	14.61	92,721,000	-0.32(-2.15%)
Jan 22, 2007	15.09	15.13	14.77	14.93	86,573,456	-0.15(-0.99%)
Jan 19, 2007	15.08	15.19	15.03	15.08	60,941,376	+0.03(+0.18%)
Jan 18, 2007	14.87	15.11	14.87	15.05	69,628,464	+0.16(+1.04%)
Jan 17, 2007	14.79	14.97	14.78	14.90	65,712,932	+0.07(+0.45%)
Jan 16, 2007	14.76	14.86	14.69	14.83	56,281,356	+0.07(+0.49%)
Jan 12, 2007	14.62	14.85	14.62	14.76	53,783,140	+0.10(+0.68%)
Jan 11, 2007	14.28	14.69	14.28	14.66	67,215,792	+0.14(+0.99%)
Jan 10, 2007	14.46	14.55	14.41	14.52	62,330,356	+0.02(+0.12%)
Jan 09, 2007	14.54	14.59	14.43	14.50	56,498,656	+0.01(+0.04%)
Jan 08, 2007	14.57	14.64	14.35	14.49	78,010,184	-0.08(-0.53%)
Jan 05, 2007	14.71	14.76	14.50	14.57	56,587,092	-0.04(-0.30%)
Jan 04, 2007	14.62	14.72	14.57	14.62	58,198,244	+0.05(+0.34%)
Jan 03, 2007	14.49	14.64	14.39	14.57	73,356,656	+0.22(+1.51%)
Dec 29, 2006	14.45	14.50	14.31	14.35	50,090,860	-0.09(-0.65%)
Dec 28, 2006	14.42	14.52	14.32	14.44	43,340,872	-0.04(-0.31%)
Dec 27, 2006	14.38	14.53	14.31	14.49	44,546,308	+0.12(+0.85%)
Dec 26, 2006	14.30	14.40	14.30	14.37	32,170,006	-0.02(-0.15%)
Dec 22, 2006	14.41	14.47	14.36	14.39	36,843,740	-0.06(-0.38%)
Dec 21, 2006	14.54	14.59	14.41	14.44	60,773,708	-0.08(-0.53%)
Dec 20, 2006	14.49	14.71	14.48	14.52	80,345,064	+0.01(+0.04%)
Dec 19, 2006	14.32	14.54	14.27	14.52	87,885,552	+0.21(+1.43%)
Dec 18, 2006	14.21	14.38	14.17	14.31	69,103,448	+0.11(+0.74%)
Dec 15, 2006	14.16	14.30	14.15	14.21	90,003,680	+0.04(+0.31%)
Dec 14, 2006	14.12	14.22	14.07	14.16	66,620,208	+0.09(+0.67%)
Dec 13, 2006	13.97	14.10	13.96	14.07	73,018,080	+0.12(+0.87%)
Dec 12, 2006	13.88	13.98	13.83	13.95	76,352,464	+0.01(+0.08%)
Dec 11, 2006	14.00	14.18	13.83	13.94	101,280,488	-0.01(-0.08%)
Dec 08, 2006	13.78	13.96	13.74	13.95	78,883,344	+0.17(+1.25%)
Dec 07, 2006	13.84	13.84	13.70	13.77	91,841,520	+0.03(+0.24%)
Dec 06, 2006	13.80	13.85	13.66	13.74	88,841,024	-0.01(-0.08%)
Dec 05, 2006	13.85	13.92	13.62	13.75	214,029,296	-0.04(-0.32%)
Dec 04, 2006	13.10	15.40	13.02	13.80	521,984,448	-1.64(-10.62%)
Dec 01, 2006	15.30	15.44	15.24	15.44	72,513,272	+0.21(+1.35%)
Nov 30, 2006	15.18	15.45	15.16	15.23	106,735,344	+0.23(+1.55%)
Nov 29, 2006	15.12	15.21	14.90	15.00	77,114,816	+0.01(+0.07%)
Nov 28, 2006	14.96	15.00	14.86	14.99	56,918,996	+0.04(+0.30%)
Nov 27, 2006	14.90	15.05	14.83	14.94	70,400,920	+0.04(+0.30%)
Nov 24, 2006	14.91	14.99	14.88	14.90	20,254,654	-0.12(-0.77%)
Nov 22, 2006	14.96	15.12	14.93	15.02	35,082,968	+0.08(+0.54%)
Nov 21, 2006	14.94	15.04	14.89	14.93	51,922,380	-0.05(-0.35%)
Nov 20, 2006	15.04	15.13	14.97	14.99	61,796,496	-0.09(-0.59%)
Nov 17, 2006	14.79	15.09	14.79	15.08	86,469,144	+0.25(+1.68%)
Nov 16, 2006	14.64	14.93	14.64	14.83	59,626,572	+0.13(+0.87%)
Nov 15, 2006	14.57	14.82	14.50	14.70	71,686,848	+0.16(+1.07%)
Nov 14, 2006	14.43	14.61	14.22	14.54	76,423,208	+0.20(+1.39%)
Nov 13, 2006	14.19	14.42	14.17	14.35	74,289,208	+0.10(+0.70%)
Nov 10, 2006	14.31	14.44	14.07	14.25	84,922,416	-0.07(-0.50%)
Nov 09, 2006	14.63	14.72	13.85	14.32	149,923,184	-0.43(-2.93%)
Nov 08, 2006	14.79	14.81	14.64	14.75	95,769,328	-0.37(-2.45%)
Nov 07, 2006	14.96	15.22	14.96	15.12	81,975,704	+0.17(+1.11%)
Nov 06, 2006	14.72	15.01	14.71	14.95	58,926,848	+0.24(+1.66%)
Nov 03, 2006	14.78	14.83	14.66	14.71	49,250,360	-0.08(-0.52%)
Nov 02, 2006	14.69	14.79	14.64	14.79	52,095,644	+0.08(+0.57%)
Nov 01, 2006	14.79	14.89	14.69	14.71	71,372,992	-0.06(-0.41%)
Oct 31, 2006	14.93	14.99	14.62	14.77	145,560,224	-0.30(-2.02%)
Oct 30, 2006	15.08	15.18	15.02	15.07	61,019,164	-0.01(-0.07%)
Oct 27, 2006	15.05	15.23	15.04	15.08	71,584,336	-0.03(-0.22%)
Oct 26, 2006	15.20	15.21	15.00	15.12	74,154,568	-0.08(-0.55%)
Oct 25, 2006	15.05	15.21	14.99	15.20	65,199,824	+0.09(+0.62%)
Oct 24, 2006	15.10	15.14	14.96	15.10	91,876,712	-0.26(-1.69%)
Oct 23, 2006	15.26	15.39	15.23	15.36	56,790,496	+0.03(+0.18%)
Oct 20, 2006	15.38	15.38	14.96	15.34	87,824,552	+0.00(+0.00%)
Oct 19, 2006	15.75	15.79	15.29	15.34	90,866,560	-0.23(-1.49%)
Oct 18, 2006	15.44	15.64	15.36	15.57	57,231,772	+0.21(+1.37%)
Oct 17, 2006	15.21	15.45	15.20	15.36	45,111,932	+0.03(+0.22%)
Oct 16, 2006	15.29	15.37	15.17	15.33	36,048,720	+0.04(+0.25%)
Oct 13, 2006	15.26	15.33	15.16	15.29	44,259,704	-0.03(-0.22%)
Oct 12, 2006	15.12	15.37	15.11	15.32	48,018,400	+0.20(+1.32%)
Oct 11, 2006	15.20	15.24	15.07	15.12	58,492,068	-0.15(-0.98%)
Oct 10, 2006	15.24	15.29	15.11	15.27	53,998,092	-0.05(-0.33%)
Oct 09, 2006	15.39	15.42	15.21	15.32	37,585,336	-0.14(-0.90%)
Oct 06, 2006	15.44	15.49	15.29	15.46	49,033,964	-0.05(-0.32%)
Oct 05, 2006	15.64	15.65	15.38	15.51	52,259,880	-0.19(-1.20%)
Oct 04, 2006	15.74	15.75	15.53	15.70	49,679,544	-0.04(-0.28%)
Oct 03, 2006	15.67	15.84	15.65	15.74	36,568,328	+0.06(+0.35%)
Oct 02, 2006	15.62	15.85	15.62	15.69	39,888,636	-0.03(-0.18%)
Sep 29, 2006	15.73	15.84	15.65	15.71	43,251,536	+0.03(+0.21%)
Sep 28, 2006	15.70	15.76	15.59	15.68	37,259,748	-0.06(-0.39%)
Sep 27, 2006	15.65	15.79	15.63	15.74	43,126,284	+0.01(+0.04%)
Sep 26, 2006	15.66	15.74	15.64	15.74	46,473,480	+0.03(+0.18%)
Sep 25, 2006	15.67	15.79	15.58	15.71	45,964,888	+0.11(+0.67%)
Sep 22, 2006	15.63	15.65	15.53	15.60	34,985,688	-0.03(-0.18%)
Sep 21, 2006	15.77	15.79	15.57	15.63	49,126,732	-0.14(-0.91%)
Sep 20, 2006	15.60	15.80	15.60	15.77	49,246,212	+0.15(+0.96%)
Sep 19, 2006	15.60	15.63	15.40	15.62	38,484,672	+0.02(+0.14%)
Sep 18, 2006	15.62	15.64	15.49	15.60	38,242,648	+0.07(+0.43%)
Sep 15, 2006	15.64	15.70	15.52	15.54	49,773,576	-0.09(-0.57%)
Sep 14, 2006	15.55	15.64	15.41	15.62	37,305,412	+0.01(+0.04%)
Sep 13, 2006	15.59	15.70	15.56	15.62	39,831,604	-0.03(-0.21%)
Sep 12, 2006	15.50	15.70	15.46	15.65	67,900,904	+0.21(+1.33%)
Sep 11, 2006	15.24	15.45	15.24	15.45	36,785,444	+0.16(+1.05%)
Sep 08, 2006	15.18	15.38	15.18	15.29	32,502,452	+0.08(+0.51%)
Sep 07, 2006	15.32	15.35	15.14	15.21	47,398,808	-0.15(-0.97%)
Sep 06, 2006	15.43	15.51	15.34	15.36	53,999,896	-0.07(-0.43%)
Sep 05, 2006	15.44	15.45	15.31	15.43	36,408,780	-0.07(-0.43%)
Sep 01, 2006	15.40	15.50	15.28	15.49	42,424,932	+0.22(+1.45%)
Aug 31, 2006	15.36	15.42	15.24	15.27	41,579,560	-0.09(-0.61%)
Aug 30, 2006	15.29	15.45	15.29	15.36	46,552,532	+0.07(+0.47%)
Aug 29, 2006	15.23	15.38	15.23	15.29	38,313,756	+0.03(+0.22%)
Aug 28, 2006	15.04	15.38	15.02	15.26	51,341,596	+0.17(+1.14%)
Aug 25, 2006	15.03	15.15	14.96	15.09	29,574,330	-0.01(-0.04%)
Aug 24, 2006	15.07	15.15	14.97	15.09	40,145,640	+0.06(+0.37%)
Aug 23, 2006	14.89	15.04	14.88	15.04	38,244,996	+0.09(+0.59%)
Aug 22, 2006	14.76	15.01	14.76	14.95	44,710,544	+0.19(+1.28%)
Aug 21, 2006	14.84	15.16	14.73	14.76	43,592,824	-0.23(-1.52%)
Aug 18, 2006	14.95	15.00	14.77	14.99	47,903,432	+0.03(+0.19%)
Aug 17, 2006	14.83	15.03	14.79	14.96	54,754,128	+0.14(+0.93%)
Aug 16, 2006	14.62	14.85	14.60	14.82	53,133,408	+0.19(+1.33%)
Aug 15, 2006	14.50	14.68	14.48	14.63	39,678,192	+0.18(+1.23%)
Aug 14, 2006	14.34	14.57	14.32	14.45	40,411,488	+0.14(+1.01%)
Aug 11, 2006	14.31	14.35	14.15	14.31	29,411,716	-0.08(-0.58%)
Aug 10, 2006	14.38	14.43	14.19	14.39	42,538,816	-0.10(-0.69%)
Aug 09, 2006	14.48	14.57	14.41	14.49	60,048,716	-0.01(-0.04%)
Aug 08, 2006	14.43	14.54	14.39	14.49	63,191,432	+0.06(+0.42%)
Aug 07, 2006	14.38	14.47	14.37	14.43	49,705,716	+0.04(+0.27%)
Aug 04, 2006	14.34	14.42	14.26	14.39	57,156,692	+0.26(+1.84%)
Aug 03, 2006	14.17	14.25	14.08	14.13	51,258,032	-0.06(-0.39%)
Aug 02, 2006	14.52	14.66	14.03	14.19	109,849,368	-0.21(-1.46%)
Aug 01, 2006	14.43	14.57	14.36	14.40	60,281,900	+0.00(+0.00%)
Jul 31, 2006	14.66	14.77	14.36	14.40	93,782,952	-0.07(-0.46%)
Jul 28, 2006	14.24	14.57	14.22	14.47	84,750,424	+0.25(+1.79%)
Jul 27, 2006	13.96	14.22	13.92	14.21	64,858,532	+0.30(+2.15%)
Jul 26, 2006	13.80	14.00	13.79	13.91	51,321,380	+0.08(+0.60%)
Jul 25, 2006	13.69	13.92	13.69	13.83	53,755,888	+0.09(+0.69%)
Jul 24, 2006	13.30	13.82	13.19	13.74	85,584,424	+0.53(+4.03%)
Jul 21, 2006	13.19	13.32	13.13	13.20	67,005,536	+0.07(+0.51%)
Jul 20, 2006	13.10	13.22	13.02	13.14	60,436,208	+0.23(+1.76%)
Jul 19, 2006	12.57	12.96	12.55	12.91	60,673,180	+0.40(+3.19%)
Jul 18, 2006	12.50	12.61	12.37	12.51	48,324,496	+0.09(+0.76%)
Jul 17, 2006	12.41	12.56	12.34	12.42	42,578,704	-0.01(-0.05%)
Jul 14, 2006	12.67	12.67	12.28	12.42	51,228,972	-0.25(-1.97%)
Jul 13, 2006	12.83	12.84	12.58	12.67	46,125,876	-0.17(-1.34%)
Jul 12, 2006	12.97	13.01	12.81	12.84	30,399,848	-0.17(-1.32%)
Jul 11, 2006	13.17	13.20	12.87	13.02	49,732,428	-0.21(-1.59%)
Jul 10, 2006	13.21	13.28	13.16	13.23	25,657,712	+0.11(+0.80%)
Jul 07, 2006	13.19	13.24	13.08	13.12	31,532,728	+0.00(+0.00%)
Jul 06, 2006	13.17	13.26	13.08	13.12	36,467,256	+0.00(+0.00%)
Jul 05, 2006	13.04	13.13	12.98	13.12	54,209,976	+0.06(+0.42%)

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.