Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.429	2.461	2.405	2.433	9,411,894	+0.04(+1.80%)
May 30, 2006	2.455	2.456	2.387	2.390	4,922,180	-0.08(-3.21%)
May 26, 2006	2.471	2.497	2.459	2.469	2,968,136	+0.01(+0.25%)
May 25, 2006	2.418	2.493	2.412	2.463	10,724,299	+0.08(+3.38%)
May 24, 2006	2.455	2.492	2.336	2.382	10,560,139	-0.07(-2.75%)
May 23, 2006	2.476	2.505	2.450	2.450	9,879,665	-0.01(-0.21%)
May 22, 2006	2.507	2.538	2.403	2.455	14,875,100	-0.09(-3.65%)
May 19, 2006	2.583	2.606	2.485	2.548	19,220,070	-0.02(-0.90%)
May 18, 2006	2.677	2.703	2.569	2.571	30,803,126	+0.04(+1.75%)
May 17, 2006	2.578	2.578	2.515	2.527	15,335,810	+0.02(+0.68%)
May 16, 2006	2.511	2.607	2.506	2.510	16,552,896	+0.05(+1.98%)
May 15, 2006	2.450	2.468	2.374	2.461	15,956,268	-0.03(-1.16%)
May 12, 2006	2.544	2.544	2.479	2.490	7,315,753	-0.05(-2.14%)
May 11, 2006	2.635	2.643	2.522	2.544	10,493,945	-0.08(-3.23%)
May 10, 2006	2.680	2.690	2.620	2.629	6,629,101	-0.07(-2.42%)
May 09, 2006	2.680	2.718	2.677	2.694	2,994,613	+0.01(+0.19%)
May 08, 2006	2.719	2.735	2.681	2.689	5,700,621	-0.04(-1.56%)
May 05, 2006	2.686	2.748	2.686	2.732	7,946,802	+0.05(+1.69%)
May 04, 2006	2.732	2.732	2.634	2.686	9,539,869	-0.03(-1.15%)
May 03, 2006	2.720	2.737	2.701	2.718	10,046,474	-0.00(-0.10%)
May 02, 2006	2.731	2.744	2.702	2.720	11,117,050	+0.02(+0.88%)
May 01, 2006	2.680	2.731	2.680	2.697	9,320,988	+0.02(+0.85%)
Apr 28, 2006	2.682	2.715	2.656	2.674	7,407,542	-0.01(-0.32%)
Apr 27, 2006	2.670	2.697	2.612	2.682	9,238,025	-0.00(-0.06%)
Apr 26, 2006	2.660	2.700	2.658	2.684	5,548,816	+0.03(+1.24%)
Apr 25, 2006	2.663	2.675	2.636	2.651	4,547,964	+0.00(+0.09%)
Apr 24, 2006	2.654	2.663	2.620	2.649	9,536,339	-0.01(-0.49%)
Apr 21, 2006	2.698	2.698	2.628	2.662	5,375,830	-0.03(-1.12%)
Apr 20, 2006	2.663	2.714	2.649	2.692	4,429,698	+0.03(+0.96%)
Apr 19, 2006	2.663	2.672	2.634	2.667	3,960,162	+0.02(+0.62%)
Apr 18, 2006	2.651	2.660	2.603	2.650	7,741,159	+0.01(+0.39%)
Apr 17, 2006	2.651	2.652	2.606	2.640	7,355,469	-0.01(-0.55%)
Apr 13, 2006	2.669	2.675	2.654	2.655	6,577,029	-0.01(-0.53%)
Apr 12, 2006	2.664	2.682	2.655	2.669	7,567,290	+0.01(+0.28%)
Apr 11, 2006	2.663	2.677	2.648	2.662	17,516,680	-0.10(-3.45%)
Apr 10, 2006	2.775	2.814	2.754	2.757	9,052,682	-0.02(-0.63%)
Apr 07, 2006	2.779	2.802	2.753	2.774	5,195,782	-0.00(-0.04%)
Apr 06, 2006	2.752	2.785	2.735	2.775	5,137,531	+0.02(+0.66%)
Apr 05, 2006	2.722	2.797	2.718	2.757	11,417,129	+0.04(+1.31%)
Apr 04, 2006	2.651	2.722	2.624	2.722	8,332,492	+0.09(+3.40%)
Apr 03, 2006	2.671	2.736	2.619	2.632	8,791,437	-0.04(-1.44%)
Mar 31, 2006	2.674	2.691	2.652	2.671	8,126,849	+0.01(+0.30%)
Mar 30, 2006	2.663	2.706	2.654	2.663	8,320,136	+0.00(+0.00%)
Mar 29, 2006	2.625	2.707	2.625	2.663	6,438,463	+0.04(+1.40%)
Mar 28, 2006	2.681	2.702	2.621	2.626	8,937,946	-0.03(-1.13%)
Mar 27, 2006	2.640	2.715	2.631	2.656	9,830,240	+0.00(+0.15%)
Mar 24, 2006	2.560	2.671	2.547	2.652	9,482,501	+0.09(+3.61%)
Mar 23, 2006	2.546	2.612	2.546	2.560	10,920,234	-0.01(-0.57%)
Mar 22, 2006	2.493	2.585	2.492	2.574	10,567,199	+0.02(+0.98%)
Mar 21, 2006	2.507	2.605	2.505	2.549	38,541,636	+0.20(+8.70%)
Mar 20, 2006	2.320	2.364	2.296	2.345	6,036,886	+0.02(+0.73%)
Mar 17, 2006	2.294	2.345	2.273	2.328	8,845,274	+0.06(+2.49%)
Mar 16, 2006	2.260	2.318	2.257	2.272	3,828,657	+0.02(+0.78%)
Mar 15, 2006	2.292	2.350	2.248	2.254	10,419,807	-0.04(-1.61%)
Mar 14, 2006	2.216	2.319	2.210	2.291	11,811,645	+0.07(+3.37%)
Mar 13, 2006	2.198	2.255	2.198	2.216	7,373,121	+0.02(+0.82%)
Mar 10, 2006	2.156	2.213	2.111	2.198	6,483,475	+0.03(+1.44%)
Mar 09, 2006	2.204	2.225	2.159	2.167	4,569,146	-0.03(-1.29%)
Mar 08, 2006	2.255	2.255	2.175	2.195	7,321,931	-0.07(-2.98%)
Mar 07, 2006	2.311	2.311	2.242	2.263	5,878,903	-0.05(-2.13%)
Mar 06, 2006	2.280	2.357	2.280	2.312	4,222,290	-0.01(-0.46%)
Mar 03, 2006	2.266	2.338	2.266	2.323	5,476,444	+0.04(+1.74%)
Mar 02, 2006	2.300	2.330	2.273	2.283	6,375,799	-0.04(-1.66%)
Mar 01, 2006	2.268	2.327	2.268	2.322	5,953,041	+0.05(+2.37%)
Feb 28, 2006	2.280	2.283	2.241	2.268	5,994,522	-0.01(-0.52%)
Feb 27, 2006	2.266	2.299	2.262	2.280	4,821,566	+0.01(+0.47%)
Feb 24, 2006	2.252	2.284	2.224	2.269	3,354,708	+0.01(+0.23%)
Feb 23, 2006	2.317	2.319	2.264	2.264	5,831,244	-0.06(-2.63%)
Feb 22, 2006	2.295	2.377	2.278	2.325	5,094,285	+0.03(+1.31%)
Feb 21, 2006	2.323	2.333	2.278	2.295	5,503,805	-0.04(-1.56%)
Feb 17, 2006	2.371	2.371	2.323	2.331	6,323,727	-0.03(-1.32%)
Feb 16, 2006	2.348	2.375	2.276	2.362	8,615,802	+0.06(+2.63%)
Feb 15, 2006	2.296	2.356	2.281	2.302	8,244,233	+0.01(+0.25%)
Feb 14, 2006	2.292	2.296	2.242	2.296	5,920,385	+0.02(+0.85%)
Feb 13, 2006	2.293	2.326	2.261	2.277	4,255,828	-0.02(-0.72%)
Feb 10, 2006	2.287	2.303	2.258	2.293	7,369,591	+0.00(+0.05%)
Feb 09, 2006	2.365	2.399	2.288	2.292	8,136,558	-0.07(-3.09%)
Feb 08, 2006	2.373	2.374	2.272	2.365	7,317,518	-0.01(-0.33%)
Feb 07, 2006	2.442	2.452	2.367	2.373	8,936,181	-0.07(-2.81%)
Feb 06, 2006	2.412	2.445	2.391	2.442	9,188,600	+0.03(+1.25%)
Feb 03, 2006	2.394	2.468	2.371	2.412	14,422,334	+0.03(+1.21%)
Feb 02, 2006	2.385	2.385	2.326	2.383	16,292,533	-0.01(-0.31%)
Feb 01, 2006	2.284	2.396	2.284	2.390	24,858,910	+0.11(+4.66%)
Jan 31, 2006	2.243	2.290	2.226	2.284	11,241,495	+0.04(+1.92%)
Jan 30, 2006	2.215	2.256	2.207	2.241	7,592,885	+0.02(+1.05%)
Jan 27, 2006	2.194	2.328	2.190	2.217	15,759,451	+0.02(+1.08%)
Jan 26, 2006	2.178	2.202	2.170	2.194	6,879,756	+0.02(+1.07%)
Jan 25, 2006	2.161	2.181	2.148	2.170	6,236,351	+0.01(+0.55%)
Jan 24, 2006	2.153	2.182	2.146	2.158	5,433,198	+0.00(+0.00%)
Jan 23, 2006	2.153	2.173	2.127	2.158	6,674,113	-0.00(-0.05%)
Jan 20, 2006	2.195	2.204	2.152	2.160	7,612,302	-0.03(-1.47%)
Jan 19, 2006	2.153	2.200	2.150	2.192	8,822,327	+0.04(+1.66%)
Jan 18, 2006	2.138	2.183	2.136	2.156	10,852,274	-0.01(-0.55%)
Jan 17, 2006	2.153	2.174	2.139	2.168	6,014,822	-0.00(-0.18%)
Jan 13, 2006	2.171	2.219	2.169	2.172	8,993,549	-0.01(-0.52%)
Jan 12, 2006	2.207	2.217	2.163	2.183	10,649,280	-0.04(-1.63%)
Jan 11, 2006	2.191	2.230	2.169	2.220	17,898,840	+0.03(+1.24%)
Jan 10, 2006	2.153	2.203	2.133	2.192	13,436,486	+0.02(+0.97%)
Jan 09, 2006	2.125	2.192	2.102	2.171	21,145,872	-0.01(-0.49%)
Jan 06, 2006	2.124	2.196	2.054	2.182	27,877,354	+0.07(+3.24%)
Jan 05, 2006	2.119	2.178	2.082	2.114	70,686,296	+0.22(+11.54%)
Jan 04, 2006	1.831	1.898	1.831	1.895	20,039,110	+0.06(+3.53%)
Jan 03, 2006	1.803	1.849	1.765	1.830	15,820,350	+0.03(+1.54%)
Dec 30, 2005	1.800	1.817	1.790	1.803	11,017,318	+0.00(+0.19%)
Dec 29, 2005	1.786	1.807	1.779	1.799	11,425,955	+0.01(+0.76%)
Dec 28, 2005	1.762	1.824	1.757	1.786	12,270,590	+0.04(+2.11%)
Dec 27, 2005	1.739	1.752	1.720	1.749	9,629,893	+0.01(+0.78%)
Dec 23, 2005	1.730	1.753	1.728	1.735	6,094,254	+0.01(+0.29%)
Dec 22, 2005	1.731	1.739	1.711	1.730	11,604,237	-0.01(-0.81%)
Dec 21, 2005	1.751	1.784	1.728	1.744	26,197,792	+0.02(+1.12%)
Dec 20, 2005	1.751	1.764	1.713	1.725	14,330,545	-0.02(-1.36%)
Dec 19, 2005	1.788	1.804	1.748	1.749	10,809,028	-0.04(-2.12%)
Dec 16, 2005	1.791	1.802	1.774	1.787	16,033,935	-0.00(-0.22%)
Dec 15, 2005	1.856	1.857	1.785	1.791	32,881,614	-0.07(-3.98%)
Dec 14, 2005	1.870	1.885	1.860	1.865	9,121,524	+0.00(+0.03%)
Dec 13, 2005	1.932	1.932	1.859	1.864	22,408,852	-0.07(-3.63%)
Dec 12, 2005	1.943	1.949	1.931	1.935	7,554,934	+0.01(+0.59%)
Dec 09, 2005	1.952	1.952	1.901	1.923	9,910,555	-0.04(-2.02%)
Dec 08, 2005	1.957	1.997	1.941	1.963	7,683,791	+0.02(+0.90%)
Dec 07, 2005	1.984	1.991	1.938	1.945	7,629,071	-0.04(-1.89%)
Dec 06, 2005	2.000	2.012	1.979	1.983	9,538,104	+0.01(+0.34%)
Dec 05, 2005	1.997	2.020	1.975	1.976	11,520,392	-0.02(-0.91%)
Dec 02, 2005	1.943	1.997	1.927	1.994	16,281,059	+0.09(+4.73%)
Dec 01, 2005	1.906	1.924	1.847	1.904	23,742,440	-0.00(-0.09%)
Nov 30, 2005	1.937	1.969	1.883	1.906	32,445,618	-0.08(-3.86%)
Nov 29, 2005	1.937	2.114	1.936	1.982	43,217,576	-0.01(-0.54%)
Nov 28, 2005	2.085	2.118	1.993	1.993	23,075,204	-0.08(-3.72%)
Nov 25, 2005	2.030	2.116	2.026	2.070	12,175,270	+0.06(+3.05%)
Nov 23, 2005	2.073	2.085	2.005	2.009	28,717,576	-0.06(-3.06%)
Nov 22, 2005	2.141	2.164	2.040	2.072	30,777,530	-0.07(-3.23%)
Nov 21, 2005	2.085	2.143	2.043	2.141	21,496,258	+0.09(+4.22%)
Nov 18, 2005	2.082	2.096	1.995	2.055	23,653,298	+0.03(+1.54%)
Nov 17, 2005	2.028	2.056	2.017	2.024	8,096,841	+0.02(+0.76%)
Nov 16, 2005	2.017	2.022	1.977	2.008	8,320,136	-0.01(-0.25%)
Nov 15, 2005	2.051	2.055	1.997	2.013	8,715,534	-0.03(-1.58%)
Nov 14, 2005	2.033	2.066	1.972	2.046	15,218,426	+0.01(+0.56%)
Nov 11, 2005	2.076	2.078	2.034	2.034	5,728,864	-0.05(-2.37%)
Nov 10, 2005	2.071	2.092	2.019	2.084	11,578,642	-0.01(-0.49%)
Nov 09, 2005	2.065	2.120	2.062	2.094	5,942,450	+0.03(+1.57%)
Nov 08, 2005	2.108	2.098	2.051	2.062	6,817,975	+0.04(+2.02%)
Nov 07, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Nov 04, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Nov 03, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Nov 02, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Nov 01, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Oct 31, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Oct 28, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Oct 27, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Oct 26, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Oct 25, 2005	2.082	2.119	2.011	2.021	27,308,086	+0.05(+2.77%)
Oct 24, 2005	1.954	1.966	1.921	1.966	6,393,451	+0.04(+1.82%)
Oct 21, 2005	1.935	1.973	1.918	1.931	7,573,468	+0.00(+0.15%)
Oct 20, 2005	1.924	1.963	1.920	1.928	12,410,921	+0.00(+0.24%)
Oct 19, 2005	1.860	1.954	1.854	1.924	14,622,681	+0.06(+3.41%)
Oct 18, 2005	1.814	1.870	1.813	1.860	15,362,288	+0.07(+4.09%)
Oct 17, 2005	1.753	1.790	1.753	1.787	9,771,989	+0.03(+1.94%)
Oct 14, 2005	1.742	1.761	1.725	1.753	10,531,013	+0.02(+0.95%)
Oct 13, 2005	1.700	1.740	1.697	1.737	10,809,910	-0.01(-0.29%)
Oct 12, 2005	1.748	1.761	1.725	1.742	15,271,381	-0.01(-0.49%)
Oct 11, 2005	1.785	1.790	1.736	1.751	17,114,220	-0.02(-1.09%)
Oct 10, 2005	1.759	1.790	1.744	1.770	16,446,103	+0.03(+1.76%)
Oct 07, 2005	1.770	1.792	1.727	1.739	58,286,844	-0.02(-0.97%)
Oct 06, 2005	1.808	1.808	1.751	1.756	11,649,249	-0.06(-3.16%)
Oct 05, 2005	1.841	1.867	1.813	1.813	17,431,068	+0.03(+1.68%)
Oct 04, 2005	1.762	1.836	1.759	1.783	8,374,856	+0.03(+1.65%)
Oct 03, 2005	1.795	1.812	1.749	1.754	9,604,298	-0.03(-1.59%)
Sep 30, 2005	1.819	1.819	1.736	1.783	17,622,590	-0.04(-1.96%)
Sep 29, 2005	1.867	1.868	1.804	1.819	11,777,224	-0.04(-2.28%)
Sep 28, 2005	1.851	1.893	1.813	1.861	10,613,976	+0.01(+0.40%)
Sep 27, 2005	1.888	1.889	1.830	1.854	11,628,950	-0.03(-1.71%)
Sep 26, 2005	1.926	1.945	1.880	1.886	6,540,843	-0.03(-1.51%)
Sep 23, 2005	1.915	1.939	1.892	1.915	4,802,149	+0.02(+1.20%)
Sep 22, 2005	1.889	1.900	1.821	1.892	11,767,516	+0.02(+0.85%)
Sep 21, 2005	1.986	1.986	1.870	1.876	11,096,751	-0.12(-6.20%)
Sep 20, 2005	2.041	2.047	1.994	2.000	5,931,859	-0.04(-1.86%)
Sep 19, 2005	2.052	2.072	2.012	2.038	5,671,496	-0.00(-0.11%)
Sep 16, 2005	2.034	2.062	2.031	2.041	3,198,490	+0.01(+0.50%)
Sep 15, 2005	2.079	2.088	2.000	2.030	4,906,294	-0.05(-2.34%)
Sep 14, 2005	2.051	2.176	2.051	2.079	12,020,818	+0.03(+1.27%)
Sep 13, 2005	2.060	2.073	2.046	2.053	3,908,089	-0.01(-0.33%)
Sep 12, 2005	2.051	2.063	2.026	2.060	2,958,427	+0.01(+0.61%)
Sep 09, 2005	2.039	2.082	2.031	2.047	4,201,991	+0.01(+0.36%)
Sep 08, 2005	2.047	2.059	2.026	2.040	5,317,579	-0.01(-0.61%)
Sep 07, 2005	2.026	2.063	2.003	2.052	5,374,947	+0.03(+1.43%)
Sep 06, 2005	1.940	2.025	1.934	2.024	11,493,914	+0.11(+5.59%)
Sep 02, 2005	1.895	1.918	1.893	1.917	2,858,695	+0.02(+0.99%)
Sep 01, 2005	1.909	1.932	1.890	1.898	4,874,521	-0.01(-0.74%)
Aug 31, 2005	1.898	1.921	1.876	1.912	3,948,688	+0.02(+1.29%)
Aug 30, 2005	1.912	1.939	1.853	1.888	6,194,869	-0.02(-1.27%)
Aug 29, 2005	1.903	1.919	1.876	1.912	6,218,699	-0.01(-0.76%)
Aug 26, 2005	1.952	1.956	1.906	1.927	4,542,669	-0.02(-1.28%)
Aug 25, 2005	1.954	1.974	1.947	1.952	4,732,425	-0.00(-0.14%)
Aug 24, 2005	1.971	1.976	1.940	1.954	7,342,231	-0.02(-1.09%)
Aug 23, 2005	1.963	1.991	1.949	1.976	12,644,806	+0.04(+1.84%)
Aug 22, 2005	1.925	1.941	1.900	1.940	10,606,916	+0.07(+3.85%)
Aug 19, 2005	1.836	1.897	1.794	1.868	10,517,774	+0.04(+1.98%)
Aug 18, 2005	1.651	1.845	1.620	1.832	33,264,658	+0.16(+9.81%)
Aug 17, 2005	1.660	1.685	1.622	1.668	13,817,763	-0.04(-2.06%)
Aug 16, 2005	1.785	1.785	1.688	1.704	9,853,187	-0.08(-4.69%)
Aug 15, 2005	1.802	1.809	1.774	1.787	7,459,615	+0.01(+0.48%)
Aug 12, 2005	1.840	1.840	1.742	1.779	10,889,343	-0.06(-3.38%)
Aug 11, 2005	1.866	1.867	1.838	1.841	4,298,192	-0.02(-1.34%)
Aug 10, 2005	1.870	1.897	1.855	1.866	5,937,154	+0.00(+0.12%)
Aug 09, 2005	1.829	1.878	1.829	1.864	8,426,046	+0.04(+2.14%)
Aug 08, 2005	1.827	1.850	1.819	1.825	2,976,079	+0.00(+0.03%)
Aug 05, 2005	1.889	1.897	1.796	1.824	9,689,026	-0.07(-3.79%)
Aug 04, 2005	1.944	1.944	1.894	1.896	3,014,030	-0.05(-2.45%)
Aug 03, 2005	1.966	1.966	1.938	1.944	2,780,145	-0.02(-1.12%)
Aug 02, 2005	1.937	1.971	1.934	1.966	3,573,589	+0.03(+1.73%)
Aug 01, 2005	1.957	1.960	1.928	1.932	4,437,641	-0.01(-0.70%)
Jul 29, 2005	2.007	2.013	1.940	1.946	4,464,118	-0.06(-2.83%)
Jul 28, 2005	1.981	2.011	1.981	2.003	4,427,932	+0.02(+1.12%)
Jul 27, 2005	1.954	1.982	1.949	1.981	5,840,070	+0.05(+2.67%)
Jul 26, 2005	1.906	1.942	1.859	1.929	11,035,852	-0.01(-0.38%)
Jul 25, 2005	1.949	1.964	1.934	1.936	2,297,370	-0.01(-0.75%)
Jul 22, 2005	1.981	1.983	1.940	1.951	3,596,537	-0.03(-1.66%)
Jul 21, 2005	1.998	2.010	1.971	1.984	2,209,112	-0.01(-0.74%)
Jul 20, 2005	1.982	2.004	1.982	1.999	2,347,678	+0.02(+0.86%)
Jul 19, 2005	1.988	1.995	1.978	1.982	5,828,596	+0.00(+0.00%)
Jul 18, 2005	1.993	1.995	1.958	1.982	5,241,677	-0.01(-0.60%)
Jul 15, 2005	2.005	2.014	1.977	1.994	3,567,411	-0.01(-0.51%)
Jul 14, 2005	2.011	2.035	2.000	2.004	4,477,357	-0.01(-0.31%)
Jul 13, 2005	2.033	2.038	1.983	2.010	6,781,789	-0.01(-0.62%)
Jul 12, 2005	2.028	2.049	2.013	2.022	5,323,757	+0.01(+0.65%)
Jul 11, 2005	2.020	2.020	1.996	2.009	5,337,878	+0.02(+0.88%)
Jul 08, 2005	1.952	1.995	1.951	1.992	5,276,097	+0.05(+2.75%)
Jul 07, 2005	1.904	1.940	1.871	1.939	3,989,287	+0.03(+1.75%)
Jul 06, 2005	1.884	1.926	1.881	1.905	5,013,087	+0.03(+1.63%)
Jul 05, 2005	1.827	1.875	1.811	1.875	6,591,150	+0.02(+0.85%)
Jul 01, 2005	1.853	1.870	1.842	1.859	2,912,533	+0.01(+0.31%)
Jun 30, 2005	1.841	1.879	1.841	1.853	4,005,174	+0.01(+0.74%)
Jun 29, 2005	1.842	1.845	1.830	1.839	4,296,427	+0.00(+0.15%)
Jun 28, 2005	1.813	1.844	1.807	1.837	5,462,323	+0.05(+2.66%)
Jun 27, 2005	1.824	1.824	1.787	1.789	2,689,238	-0.03(-1.62%)
Jun 24, 2005	1.846	1.847	1.819	1.819	5,680,322	-0.02(-1.23%)
Jun 23, 2005	1.844	1.868	1.837	1.841	5,281,393	+0.00(+0.00%)
Jun 22, 2005	1.816	1.844	1.802	1.841	5,664,435	+0.03(+1.40%)
Jun 21, 2005	1.833	1.850	1.809	1.816	3,636,253	-0.02(-1.05%)
Jun 20, 2005	1.873	1.875	1.816	1.835	4,887,760	-0.04(-2.06%)
Jun 17, 2005	1.873	1.898	1.867	1.873	6,096,902	+0.00(+0.24%)
Jun 16, 2005	1.913	1.943	1.847	1.869	5,931,859	-0.03(-1.58%)
Jun 15, 2005	1.834	1.901	1.827	1.899	6,596,446	+0.06(+3.52%)
Jun 14, 2005	1.853	1.866	1.782	1.834	9,003,257	-0.01(-0.68%)
Jun 13, 2005	1.860	1.860	1.842	1.847	5,606,184	-0.01(-0.52%)
Jun 10, 2005	1.855	1.868	1.842	1.856	5,840,952	+0.03(+1.49%)
Jun 09, 2005	1.816	1.834	1.773	1.829	14,394,091	+0.06(+3.49%)
Jun 08, 2005	1.841	1.841	1.758	1.768	11,125,876	-0.05(-2.59%)
Jun 07, 2005	1.872	1.875	1.798	1.815	11,542,456	-0.03(-1.54%)
Jun 06, 2005	1.768	1.853	1.740	1.843	13,192,892	+0.08(+4.67%)
Jun 03, 2005	1.714	1.790	1.713	1.761	12,036,705	+0.06(+3.26%)
Jun 02, 2005	1.702	1.725	1.702	1.705	5,578,824	+0.00(+0.20%)

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.