Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.99	23.12	22.17	22.29	2,538,856	-0.79(-3.42%)
Apr 27, 2007	23.29	23.51	23.00	23.08	1,571,046	-0.18(-0.78%)
Apr 26, 2007	23.51	23.58	23.24	23.26	1,306,215	-0.75(-3.12%)
Apr 25, 2007	23.51	24.08	23.46	24.01	1,181,881	+0.49(+2.08%)
Apr 24, 2007	24.26	24.26	23.47	23.52	1,239,302	-0.67(-2.77%)
Apr 23, 2007	24.07	24.38	23.94	24.19	985,659	+0.09(+0.36%)
Apr 20, 2007	24.30	24.41	24.04	24.11	1,499,921	+0.32(+1.36%)
Apr 19, 2007	24.36	24.36	23.76	23.78	1,852,853	-1.17(-4.68%)
Apr 18, 2007	24.86	25.11	24.50	24.95	1,221,320	+0.11(+0.44%)
Apr 17, 2007	25.46	25.49	24.80	24.84	1,520,546	-0.70(-2.75%)
Apr 16, 2007	25.17	25.61	25.04	25.54	1,848,120	+0.62(+2.47%)
Apr 13, 2007	24.58	25.05	24.48	24.93	1,726,548	+0.53(+2.17%)
Apr 12, 2007	23.82	24.44	23.69	24.40	1,186,200	+0.43(+1.81%)
Apr 11, 2007	24.46	24.80	23.75	23.96	1,667,508	-0.41(-1.68%)
Apr 10, 2007	24.31	24.62	24.22	24.37	1,037,041	+0.22(+0.91%)
Apr 09, 2007	24.62	24.65	24.06	24.15	1,050,686	-0.31(-1.26%)
Apr 05, 2007	24.65	24.78	24.35	24.46	1,082,153	-0.15(-0.61%)
Apr 04, 2007	23.88	24.67	23.76	24.61	1,927,053	+1.01(+4.28%)
Apr 03, 2007	23.61	24.01	23.41	23.60	1,354,849	+0.08(+0.34%)
Apr 02, 2007	23.26	23.55	22.90	23.52	1,205,384	+0.17(+0.74%)
Mar 30, 2007	23.51	23.52	23.18	23.35	616,348	+0.06(+0.24%)
Mar 29, 2007	23.32	23.55	23.03	23.29	917,381	+0.02(+0.10%)
Mar 28, 2007	23.40	23.51	23.17	23.27	1,427,294	+0.04(+0.17%)
Mar 27, 2007	23.58	23.75	23.20	23.23	1,059,689	-0.50(-2.13%)
Mar 26, 2007	23.53	23.79	23.21	23.74	1,619,152	+0.58(+2.49%)
Mar 23, 2007	23.16	23.28	22.80	23.16	1,193,394	-0.21(-0.88%)
Mar 22, 2007	23.56	23.72	23.14	23.36	1,777,111	+0.08(+0.34%)
Mar 21, 2007	22.70	23.30	22.65	23.29	1,578,953	+0.65(+2.86%)
Mar 20, 2007	22.94	23.18	22.56	22.64	1,723,344	+0.06(+0.24%)
Mar 19, 2007	22.29	22.63	21.99	22.58	1,823,582	+0.49(+2.21%)
Mar 16, 2007	21.64	22.19	21.58	22.09	1,493,494	+0.65(+3.05%)
Mar 15, 2007	21.30	21.92	21.30	21.44	1,036,479	+0.16(+0.74%)
Mar 14, 2007	20.65	21.38	20.56	21.28	2,039,719	+0.28(+1.31%)
Mar 13, 2007	22.13	22.21	20.95	21.01	1,489,205	-1.12(-5.06%)
Mar 12, 2007	21.81	22.29	21.75	22.13	1,214,243	+0.31(+1.41%)
Mar 09, 2007	22.08	22.10	21.54	21.82	1,131,876	-0.08(-0.36%)
Mar 08, 2007	22.36	22.51	21.76	21.90	1,149,723	+0.02(+0.07%)
Mar 07, 2007	21.98	22.43	21.74	21.88	1,815,673	-0.11(-0.50%)
Mar 06, 2007	21.38	22.08	21.33	21.99	1,586,648	+1.14(+5.45%)
Mar 05, 2007	20.64	21.75	20.52	20.86	2,757,075	-0.43(-2.00%)
Mar 02, 2007	21.73	22.47	21.11	21.28	3,403,544	-1.18(-5.27%)
Mar 01, 2007	23.38	23.83	22.39	22.46	3,138,771	-1.22(-5.16%)
Feb 28, 2007	22.94	23.86	22.53	23.69	2,554,899	+0.63(+2.74%)
Feb 27, 2007	24.38	24.64	22.54	23.06	3,201,963	-1.96(-7.82%)
Feb 26, 2007	24.93	25.12	24.56	25.01	2,020,272	+0.53(+2.16%)
Feb 23, 2007	23.75	24.66	23.67	24.48	4,019,677	+1.36(+5.87%)
Feb 22, 2007	23.32	23.47	22.73	23.13	1,639,098	+0.02(+0.07%)
Feb 21, 2007	22.40	23.42	22.12	23.11	2,031,540	+0.79(+3.53%)
Feb 20, 2007	22.09	22.34	21.86	22.32	1,141,230	-0.24(-1.08%)
Feb 16, 2007	22.31	22.65	22.19	22.57	814,614	+0.03(+0.14%)
Feb 15, 2007	22.48	22.59	22.23	22.54	732,036	+0.06(+0.25%)
Feb 14, 2007	22.36	22.61	22.08	22.48	1,153,869	+0.27(+1.21%)
Feb 13, 2007	22.09	22.44	22.01	22.21	1,038,110	+0.40(+1.85%)
Feb 12, 2007	21.79	22.20	21.57	21.81	1,612,807	-0.29(-1.32%)
Feb 09, 2007	22.72	22.88	22.02	22.10	1,721,188	-0.64(-2.81%)
Feb 08, 2007	22.43	22.82	22.28	22.74	1,142,665	+0.16(+0.70%)
Feb 07, 2007	22.53	22.83	22.29	22.58	1,223,883	-0.02(-0.07%)
Feb 06, 2007	23.20	23.22	22.50	22.60	1,396,685	-0.27(-1.17%)
Feb 05, 2007	22.58	22.99	22.45	22.87	1,298,811	+0.42(+1.88%)
Feb 02, 2007	22.30	22.60	21.82	22.45	1,886,838	-0.15(-0.68%)
Feb 01, 2007	22.65	22.84	22.49	22.60	1,345,864	+0.21(+0.92%)
Jan 31, 2007	22.00	22.50	21.90	22.39	1,874,478	+0.23(+1.03%)
Jan 30, 2007	21.96	22.41	21.96	22.17	999,734	+0.24(+1.12%)
Jan 29, 2007	21.99	22.44	21.82	21.92	1,957,630	-0.02(-0.11%)
Jan 26, 2007	21.64	22.06	21.46	21.94	1,700,612	+0.24(+1.13%)
Jan 25, 2007	22.09	22.09	21.42	21.70	2,276,818	-0.13(-0.58%)
Jan 24, 2007	21.19	22.04	21.05	21.83	2,057,189	+0.58(+2.71%)
Jan 23, 2007	20.29	21.27	20.22	21.25	1,869,424	+1.28(+6.40%)
Jan 22, 2007	19.88	20.12	19.61	19.97	1,131,900	+0.07(+0.36%)
Jan 19, 2007	19.85	20.13	19.61	19.90	948,143	+0.09(+0.48%)
Jan 18, 2007	20.18	20.31	19.73	19.81	1,673,502	-0.22(-1.10%)
Jan 17, 2007	19.56	20.19	19.55	20.03	1,516,002	+0.29(+1.48%)
Jan 16, 2007	19.79	19.92	19.34	19.73	1,570,732	+0.12(+0.60%)
Jan 12, 2007	18.87	19.72	18.87	19.62	1,551,570	+0.87(+4.63%)
Jan 11, 2007	18.58	19.07	18.47	18.75	1,487,234	+0.17(+0.89%)
Jan 10, 2007	18.31	18.67	18.24	18.58	1,893,677	+0.08(+0.43%)
Jan 09, 2007	18.87	18.87	18.35	18.50	2,186,186	-0.41(-2.17%)
Jan 08, 2007	18.89	19.01	18.43	18.91	1,660,068	+0.07(+0.38%)
Jan 05, 2007	18.46	19.02	18.16	18.84	2,142,004	-0.22(-1.16%)
Jan 04, 2007	19.31	19.55	19.02	19.06	1,537,623	-0.32(-1.67%)
Jan 03, 2007	19.73	20.15	19.20	19.39	1,408,474	-0.47(-2.38%)
Dec 29, 2006	19.71	19.92	19.50	19.86	614,733	+0.09(+0.44%)
Dec 28, 2006	19.73	19.92	19.63	19.77	493,488	+0.14(+0.72%)
Dec 27, 2006	19.51	19.69	19.48	19.63	452,955	+0.28(+1.47%)
Dec 26, 2006	19.42	19.85	19.18	19.35	486,277	+0.06(+0.33%)
Dec 22, 2006	19.06	19.31	18.86	19.28	706,427	+0.26(+1.37%)
Dec 21, 2006	19.57	19.64	18.98	19.02	1,595,532	-0.58(-2.98%)
Dec 20, 2006	19.87	19.87	19.51	19.61	1,218,155	-0.21(-1.04%)
Dec 19, 2006	19.27	19.87	19.25	19.81	1,175,639	+0.58(+2.99%)
Dec 18, 2006	19.41	19.58	19.17	19.24	1,988,744	-0.46(-2.32%)
Dec 15, 2006	20.44	20.44	19.47	19.70	2,619,962	-0.62(-3.07%)
Dec 14, 2006	20.13	20.45	20.13	20.32	1,120,451	+0.15(+0.74%)
Dec 13, 2006	20.07	20.28	19.89	20.17	976,888	-0.02(-0.12%)
Dec 12, 2006	20.07	20.36	19.88	20.19	1,116,454	+0.02(+0.08%)
Dec 11, 2006	19.85	20.22	19.85	20.18	878,856	+0.22(+1.11%)
Dec 08, 2006	20.19	20.20	19.66	19.96	1,613,956	-0.09(-0.43%)
Dec 07, 2006	19.74	20.35	19.30	20.04	2,035,361	+0.35(+1.76%)
Dec 06, 2006	19.80	20.18	19.62	19.70	1,436,650	-0.61(-2.99%)
Dec 05, 2006	20.57	20.57	19.84	20.30	1,482,374	-0.17(-0.85%)
Dec 04, 2006	20.07	20.48	19.92	20.48	1,212,907	+0.39(+1.96%)
Dec 01, 2006	20.53	20.57	19.85	20.08	1,478,507	-0.39(-1.89%)
Nov 30, 2006	19.85	20.56	19.81	20.47	2,611,673	+0.77(+3.93%)
Nov 29, 2006	19.18	19.71	19.18	19.70	1,915,985	+0.36(+1.88%)
Nov 28, 2006	19.08	19.45	18.88	19.33	2,383,682	+0.26(+1.37%)
Nov 27, 2006	19.17	19.20	18.78	19.07	1,664,489	+0.12(+0.62%)
Nov 24, 2006	18.94	19.43	18.85	18.95	1,020,794	+0.43(+2.30%)
Nov 22, 2006	18.50	18.87	18.32	18.53	1,191,085	+0.21(+1.16%)
Nov 21, 2006	17.75	18.47	17.75	18.31	1,353,116	+0.79(+4.50%)
Nov 20, 2006	17.96	18.20	17.47	17.53	1,271,919	-0.18(-1.03%)
Nov 17, 2006	17.39	17.92	17.37	17.71	1,381,700	+0.06(+0.31%)
Nov 16, 2006	18.45	18.49	17.57	17.65	1,577,440	-0.65(-3.58%)
Nov 15, 2006	17.75	18.61	17.71	18.31	1,877,391	+0.24(+1.31%)
Nov 14, 2006	18.15	18.23	17.74	18.07	1,175,341	+0.02(+0.09%)
Nov 13, 2006	17.79	18.20	17.62	18.05	1,377,551	+0.12(+0.66%)
Nov 10, 2006	18.24	18.29	17.75	17.94	1,309,068	-0.32(-1.77%)
Nov 09, 2006	18.08	18.27	17.83	18.26	2,849,690	+0.55(+3.12%)
Nov 08, 2006	17.48	17.79	17.27	17.71	1,312,487	+0.16(+0.90%)
Nov 07, 2006	17.53	17.90	17.31	17.55	1,160,093	-0.03(-0.18%)
Nov 06, 2006	17.77	17.95	17.49	17.58	927,980	-0.07(-0.40%)
Nov 03, 2006	17.43	17.91	17.14	17.65	1,293,632	-0.20(-1.10%)
Nov 02, 2006	17.64	18.03	17.58	17.85	1,379,468	+0.25(+1.43%)
Nov 01, 2006	17.71	17.94	17.54	17.60	2,239,603	+0.11(+0.63%)
Oct 31, 2006	17.06	17.50	16.97	17.49	1,240,747	+0.47(+2.74%)
Oct 30, 2006	17.21	17.43	16.99	17.02	992,048	-0.15(-0.87%)
Oct 27, 2006	17.21	17.48	17.06	17.17	912,970	-0.04(-0.23%)
Oct 26, 2006	17.38	17.59	16.99	17.21	1,354,445	-0.02(-0.14%)
Oct 25, 2006	16.76	17.28	16.67	17.23	1,594,157	+0.43(+2.58%)
Oct 24, 2006	16.20	16.96	16.04	16.80	2,038,650	+0.47(+2.90%)
Oct 23, 2006	15.74	16.37	15.64	16.33	1,449,829	+0.46(+2.88%)
Oct 20, 2006	16.11	16.32	15.84	15.87	1,409,795	-0.24(-1.47%)
Oct 19, 2006	15.65	16.21	15.65	16.11	1,700,981	+0.64(+4.13%)
Oct 18, 2006	15.46	15.73	15.32	15.47	1,463,320	+0.08(+0.51%)
Oct 17, 2006	15.39	15.50	15.00	15.39	1,058,939	+0.00(+0.00%)
Oct 16, 2006	15.62	15.86	15.26	15.39	1,996,316	-0.21(-1.37%)
Oct 13, 2006	15.54	15.73	15.39	15.60	1,063,771	+0.37(+2.44%)
Oct 12, 2006	14.73	15.23	14.62	15.23	1,060,958	+0.54(+3.65%)
Oct 11, 2006	14.82	15.05	14.61	14.69	985,949	-0.18(-1.22%)
Oct 10, 2006	14.45	15.21	14.28	14.87	1,148,154	+0.13(+0.91%)
Oct 09, 2006	15.15	15.25	14.61	14.74	1,132,444	-0.28(-1.84%)
Oct 06, 2006	14.80	15.30	14.62	15.02	1,577,954	-0.02(-0.10%)
Oct 05, 2006	14.68	15.10	14.61	15.03	1,572,817	+0.61(+4.21%)
Oct 04, 2006	14.28	14.51	13.81	14.42	2,615,932	+0.17(+1.22%)
Oct 03, 2006	15.03	15.03	14.23	14.25	1,574,251	-1.00(-6.57%)
Oct 02, 2006	15.69	15.92	15.25	15.25	822,775	-0.17(-1.07%)
Sep 29, 2006	15.38	15.70	15.12	15.42	823,744	-0.10(-0.66%)
Sep 28, 2006	15.62	15.81	15.47	15.52	989,609	-0.02(-0.10%)
Sep 27, 2006	15.29	15.62	15.15	15.54	2,046,990	+0.47(+3.14%)
Sep 26, 2006	14.64	15.23	14.61	15.06	1,173,767	+0.41(+2.80%)
Sep 25, 2006	14.84	14.90	14.26	14.65	2,149,151	-0.18(-1.22%)
Sep 22, 2006	14.97	15.14	14.73	14.83	1,739,294	+0.26(+1.79%)
Sep 21, 2006	14.56	14.95	14.33	14.57	1,291,576	-0.05(-0.32%)
Sep 20, 2006	14.72	14.82	14.33	14.62	1,402,106	+0.09(+0.65%)
Sep 19, 2006	15.39	15.39	14.40	14.53	2,524,195	-0.88(-5.69%)
Sep 18, 2006	15.33	15.60	15.09	15.40	1,229,021	+0.17(+1.09%)
Sep 15, 2006	15.27	15.47	14.83	15.24	1,987,024	+0.00(+0.00%)
Sep 14, 2006	16.37	16.49	15.17	15.24	1,918,794	-0.99(-6.08%)
Sep 13, 2006	16.24	16.55	16.02	16.22	1,158,105	+0.16(+0.98%)
Sep 12, 2006	16.00	16.29	15.70	16.07	2,069,770	+0.02(+0.10%)
Sep 11, 2006	16.53	16.70	15.98	16.05	2,881,604	-1.26(-7.29%)
Sep 08, 2006	17.56	17.65	17.21	17.31	2,019,702	-0.47(-2.62%)
Sep 07, 2006	18.02	18.23	17.76	17.78	1,713,150	-0.69(-3.76%)
Sep 06, 2006	18.15	18.70	18.12	18.47	1,861,810	+0.07(+0.39%)
Sep 05, 2006	18.39	18.61	18.20	18.40	2,265,332	+0.23(+1.26%)
Sep 01, 2006	17.91	18.30	17.47	18.17	1,649,106	+0.29(+1.63%)
Aug 31, 2006	17.04	17.99	16.97	17.88	2,587,050	+1.09(+6.48%)
Aug 30, 2006	17.22	17.22	16.77	16.79	1,131,540	+0.01(+0.05%)
Aug 29, 2006	16.55	16.86	16.07	16.78	1,067,161	+0.32(+1.92%)
Aug 28, 2006	17.02	17.05	16.41	16.47	650,000	-0.51(-2.98%)
Aug 25, 2006	16.87	17.16	16.75	16.97	471,060	+0.12(+0.70%)
Aug 24, 2006	17.20	17.40	16.67	16.85	1,173,506	-0.33(-1.93%)
Aug 23, 2006	17.48	17.51	17.04	17.19	1,240,079	+0.06(+0.32%)
Aug 22, 2006	16.74	17.13	16.68	17.13	1,089,304	+0.07(+0.42%)
Aug 21, 2006	16.26	17.09	16.26	17.06	1,909,291	+1.10(+6.92%)
Aug 18, 2006	16.35	16.57	15.89	15.96	1,932,615	-0.43(-2.60%)
Aug 17, 2006	16.59	16.67	16.11	16.38	947,907	-0.29(-1.75%)
Aug 16, 2006	16.62	16.84	16.53	16.67	940,690	+0.26(+1.59%)
Aug 15, 2006	16.10	16.43	15.98	16.41	1,005,639	+0.30(+1.86%)
Aug 14, 2006	16.52	16.56	16.03	16.11	806,285	-0.28(-1.68%)
Aug 11, 2006	16.70	16.85	16.11	16.39	1,228,315	-0.21(-1.24%)
Aug 10, 2006	16.85	17.00	16.42	16.59	1,390,205	-0.48(-2.82%)
Aug 09, 2006	16.67	17.25	16.60	17.08	1,774,811	+0.54(+3.29%)
Aug 08, 2006	16.58	16.77	16.33	16.53	1,651,859	-0.13(-0.80%)
Aug 07, 2006	16.18	16.72	16.14	16.67	1,767,334	+0.59(+3.68%)
Aug 04, 2006	16.15	16.44	15.96	16.07	2,019,305	+0.24(+1.49%)
Aug 03, 2006	16.28	16.45	15.59	15.84	2,527,667	-0.33(-2.05%)
Aug 02, 2006	15.43	16.27	15.43	16.17	3,499,106	+0.90(+5.89%)
Aug 01, 2006	14.91	15.27	14.67	15.27	1,669,335	+0.31(+2.06%)
Jul 31, 2006	14.66	15.02	14.48	14.96	1,275,848	+0.32(+2.21%)
Jul 28, 2006	14.22	14.71	14.09	14.64	1,381,748	+0.53(+3.75%)
Jul 27, 2006	14.47	14.48	14.04	14.11	2,183,172	+0.08(+0.56%)
Jul 26, 2006	13.70	14.08	13.36	14.03	1,134,498	+0.36(+2.66%)
Jul 25, 2006	13.26	13.75	13.04	13.67	1,677,940	+0.55(+4.21%)
Jul 24, 2006	12.84	13.22	12.52	13.11	1,528,472	+0.27(+2.09%)
Jul 21, 2006	13.07	13.21	12.61	12.85	1,556,710	-0.17(-1.33%)
Jul 20, 2006	13.62	13.63	13.00	13.02	1,316,698	-0.60(-4.40%)
Jul 19, 2006	13.41	13.81	13.31	13.62	1,748,947	+0.22(+1.65%)
Jul 18, 2006	13.70	13.84	13.04	13.40	1,341,925	-0.20(-1.45%)
Jul 17, 2006	13.97	14.08	13.57	13.60	1,026,394	-0.61(-4.28%)
Jul 14, 2006	14.29	14.48	14.06	14.20	1,121,961	+0.06(+0.45%)
Jul 13, 2006	14.62	14.64	14.01	14.14	1,469,076	-0.34(-2.34%)
Jul 12, 2006	14.50	15.02	14.41	14.48	1,862,512	+0.02(+0.11%)
Jul 11, 2006	14.13	14.48	14.01	14.46	1,426,411	+0.40(+2.86%)
Jul 10, 2006	14.14	14.35	13.95	14.06	824,422	-0.10(-0.72%)
Jul 07, 2006	14.45	14.63	14.13	14.16	868,173	-0.37(-2.55%)
Jul 06, 2006	14.44	14.69	14.28	14.53	941,837	+0.03(+0.22%)
Jul 05, 2006	14.61	14.67	14.16	14.50	1,433,314	-0.09(-0.59%)
Jul 03, 2006	14.47	14.72	14.35	14.59	991,356	+0.39(+2.78%)
Jun 30, 2006	14.08	14.33	13.88	14.20	1,921,388	+0.47(+3.39%)
Jun 29, 2006	13.40	13.80	13.14	13.73	1,637,111	+0.78(+6.03%)
Jun 28, 2006	13.18	13.18	12.88	12.95	909,115	-0.06(-0.42%)
Jun 27, 2006	13.57	13.64	13.00	13.00	1,176,361	-0.41(-3.06%)
Jun 26, 2006	13.44	13.56	13.14	13.41	1,160,095	+0.02(+0.18%)
Jun 23, 2006	13.01	13.51	12.86	13.39	1,501,250	+0.20(+1.50%)
Jun 22, 2006	13.44	13.49	13.03	13.19	1,338,158	-0.24(-1.82%)
Jun 21, 2006	13.03	13.60	12.88	13.44	1,745,111	+0.50(+3.84%)
Jun 20, 2006	12.78	13.25	12.77	12.94	1,632,831	+0.19(+1.49%)
Jun 19, 2006	13.10	13.14	12.63	12.75	1,214,954	-0.41(-3.12%)
Jun 16, 2006	13.11	13.37	13.03	13.16	1,813,807	-0.14(-1.07%)
Jun 15, 2006	13.08	13.30	12.91	13.30	2,648,239	+0.69(+5.51%)
Jun 14, 2006	12.52	12.86	12.22	12.61	2,541,522	+0.22(+1.78%)
Jun 13, 2006	12.51	12.88	12.23	12.39	3,981,861	-0.67(-5.14%)
Jun 12, 2006	13.79	13.97	13.05	13.06	1,846,476	-0.68(-4.94%)
Jun 09, 2006	14.03	14.08	13.39	13.74	2,664,840	-0.06(-0.40%)
Jun 08, 2006	13.86	13.89	12.93	13.79	4,785,648	-0.27(-1.95%)
Jun 07, 2006	14.22	14.73	13.95	14.07	2,395,029	-0.24(-1.67%)
Jun 06, 2006	14.87	14.96	14.20	14.31	2,545,102	-0.71(-4.73%)
Jun 05, 2006	15.19	15.72	14.96	15.02	3,209,431	+0.20(+1.33%)
Jun 02, 2006	15.11	15.29	14.72	14.82	1,684,718	-0.17(-1.16%)
Jun 01, 2006	14.64	15.10	14.57	14.99	2,591,173	-0.19(-1.25%)
May 31, 2006	14.87	15.35	14.61	15.18	2,784,980	+0.38(+2.56%)
May 30, 2006	15.07	15.38	14.80	14.80	2,196,522	-0.04(-0.27%)
May 26, 2006	14.97	14.99	14.46	14.84	1,153,626	+0.08(+0.54%)
May 25, 2006	14.48	14.95	14.44	14.76	1,744,369	+0.43(+2.97%)
May 24, 2006	14.41	14.87	14.03	14.34	2,689,928	-0.36(-2.47%)
May 23, 2006	15.21	15.49	14.61	14.70	2,354,321	-0.14(-0.96%)
May 22, 2006	14.70	14.91	14.25	14.84	2,479,780	-0.06(-0.37%)
May 19, 2006	14.84	15.07	14.28	14.90	4,152,428	-0.02(-0.11%)
May 18, 2006	15.39	15.58	14.70	14.91	2,711,263	-0.37(-2.43%)
May 17, 2006	15.58	16.14	15.07	15.28	3,204,862	-0.33(-2.12%)
May 16, 2006	16.22	16.53	15.26	15.62	3,372,892	-0.25(-1.59%)
May 15, 2006	15.74	15.96	15.26	15.87	4,801,940	-0.47(-2.85%)
May 12, 2006	17.15	17.24	15.95	16.33	3,087,915	-0.79(-4.61%)
May 11, 2006	18.08	18.09	17.02	17.12	2,868,230	-0.36(-2.03%)
May 10, 2006	17.80	18.20	17.27	17.48	3,188,369	-0.72(-3.95%)
May 09, 2006	17.44	18.34	17.38	18.20	2,635,209	+0.95(+5.49%)
May 08, 2006	17.18	17.36	16.85	17.25	2,311,172	-0.29(-1.66%)
May 05, 2006	17.88	18.01	17.25	17.54	2,601,275	-0.25(-1.42%)
May 04, 2006	17.73	18.33	17.68	17.79	2,884,667	-0.34(-1.87%)
May 03, 2006	19.03	19.20	17.68	18.13	5,241,526	-0.94(-4.92%)
May 02, 2006	19.27	19.32	17.60	19.07	7,139,421	-0.12(-0.62%)

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.