Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.95	17.40	16.95	17.24	6,736,565	+0.33(+1.97%)
Apr 27, 2006	17.59	17.59	16.82	16.91	9,843,030	-0.77(-4.33%)
Apr 26, 2006	17.90	18.05	17.60	17.67	5,441,836	-0.06(-0.36%)
Apr 25, 2006	18.04	18.13	17.62	17.73	7,003,275	-0.16(-0.89%)
Apr 24, 2006	17.95	18.10	17.68	17.89	8,971,566	-0.09(-0.48%)
Apr 21, 2006	17.91	18.20	17.76	17.98	8,625,947	+0.22(+1.22%)
Apr 20, 2006	18.33	18.45	17.66	17.76	12,381,985	-1.05(-5.60%)
Apr 19, 2006	18.50	18.88	18.25	18.82	8,162,912	+0.30(+1.63%)
Apr 18, 2006	17.81	18.52	17.93	18.51	9,058,049	+0.71(+3.97%)
Apr 17, 2006	17.51	17.82	17.44	17.81	7,619,392	+0.45(+2.61%)
Apr 13, 2006	16.98	17.38	16.74	17.35	6,521,618	+0.37(+2.18%)
Apr 12, 2006	16.87	17.12	16.73	16.98	7,759,849	+0.14(+0.83%)
Apr 11, 2006	17.27	17.40	16.81	16.84	7,407,286	-0.36(-2.09%)
Apr 10, 2006	17.12	17.34	16.90	17.20	8,126,299	+0.04(+0.24%)
Apr 07, 2006	17.56	17.57	17.02	17.16	7,200,546	-0.40(-2.27%)
Apr 06, 2006	17.52	17.74	17.40	17.56	7,591,932	+0.03(+0.14%)
Apr 05, 2006	17.10	17.62	17.05	17.54	7,548,058	+0.44(+2.58%)
Apr 04, 2006	17.13	17.29	16.94	17.10	7,365,307	-0.02(-0.11%)
Apr 03, 2006	16.71	17.32	16.70	17.11	9,512,561	+0.51(+3.10%)
Mar 31, 2006	16.78	16.85	16.53	16.60	10,783,933	-0.29(-1.74%)
Mar 30, 2006	17.39	17.39	16.79	16.89	9,718,670	+0.13(+0.79%)
Mar 29, 2006	16.54	16.86	16.51	16.76	6,799,692	+0.32(+1.97%)
Mar 28, 2006	16.53	16.88	16.36	16.44	8,895,814	-0.09(-0.53%)
Mar 27, 2006	16.33	16.55	16.14	16.53	6,112,242	+0.32(+1.95%)
Mar 24, 2006	16.00	16.24	15.93	16.21	5,518,535	+0.11(+0.71%)
Mar 23, 2006	15.80	16.19	15.76	16.09	7,029,157	+0.37(+2.36%)
Mar 22, 2006	15.50	15.84	15.48	15.72	6,969,502	+0.26(+1.69%)
Mar 21, 2006	15.68	15.85	15.43	15.46	8,973,775	-0.22(-1.40%)
Mar 20, 2006	15.84	16.01	15.47	15.68	8,449,192	+0.06(+0.36%)
Mar 17, 2006	15.45	15.83	15.35	15.63	9,061,837	+0.28(+1.83%)
Mar 16, 2006	15.45	15.60	15.22	15.35	5,977,151	-0.06(-0.36%)
Mar 15, 2006	15.20	15.42	15.13	15.40	7,079,658	+0.22(+1.48%)
Mar 14, 2006	14.57	15.18	14.55	15.18	8,521,788	+0.48(+3.29%)
Mar 13, 2006	15.21	15.22	14.56	14.69	12,449,846	-0.37(-2.45%)
Mar 10, 2006	14.65	15.07	14.51	15.06	13,354,452	+0.79(+5.53%)
Mar 09, 2006	14.33	14.57	14.26	14.27	10,062,395	+0.20(+1.41%)
Mar 08, 2006	13.84	14.12	13.62	14.07	10,868,838	+0.16(+1.12%)
Mar 07, 2006	14.23	14.23	13.84	13.92	7,935,341	-0.32(-2.23%)
Mar 06, 2006	14.16	14.60	14.05	14.24	10,697,449	+0.34(+2.42%)
Mar 03, 2006	14.13	14.21	13.80	13.90	8,179,010	-0.19(-1.35%)
Mar 02, 2006	13.86	14.11	13.69	14.09	4,516,083	+0.23(+1.65%)
Mar 01, 2006	13.67	13.93	13.58	13.86	5,593,340	+0.23(+1.70%)
Feb 28, 2006	13.78	13.76	13.42	13.63	6,436,713	-0.15(-1.06%)
Feb 27, 2006	13.85	13.91	13.65	13.78	6,611,258	+0.04(+0.31%)
Feb 24, 2006	13.60	13.95	13.59	13.73	4,980,696	+0.06(+0.43%)
Feb 23, 2006	13.76	14.06	13.47	13.68	8,786,289	+0.15(+1.10%)
Feb 22, 2006	13.34	13.61	13.08	13.53	5,398,595	+0.20(+1.51%)
Feb 21, 2006	13.09	13.42	13.06	13.33	5,625,535	+0.26(+2.03%)
Feb 17, 2006	13.27	13.27	13.01	13.06	4,988,902	-0.21(-1.55%)
Feb 16, 2006	12.89	13.27	12.86	13.27	8,275,909	+0.45(+3.51%)
Feb 15, 2006	13.10	13.10	12.61	12.82	9,123,385	-0.28(-2.15%)
Feb 14, 2006	12.57	13.16	12.57	13.10	7,411,705	+0.53(+4.20%)
Feb 13, 2006	12.74	12.79	12.50	12.57	6,747,296	-0.17(-1.33%)
Feb 10, 2006	12.57	12.85	12.32	12.74	10,670,621	+0.20(+1.62%)
Feb 09, 2006	12.85	13.03	12.51	12.54	10,330,683	-0.15(-1.15%)
Feb 08, 2006	13.07	13.10	12.62	12.68	13,777,716	-0.32(-2.47%)
Feb 07, 2006	13.65	13.75	12.96	13.01	11,890,860	-0.90(-6.50%)
Feb 06, 2006	13.31	14.00	13.26	13.91	13,967,412	+0.82(+6.27%)
Feb 03, 2006	12.87	13.31	12.82	13.09	7,669,893	+0.22(+1.71%)
Feb 02, 2006	13.21	13.49	12.84	12.87	8,261,706	-0.35(-2.64%)
Feb 01, 2006	13.27	13.36	13.08	13.22	7,832,444	-0.13(-0.94%)
Jan 31, 2006	13.22	13.50	13.16	13.34	12,372,516	-0.06(-0.44%)
Jan 30, 2006	13.54	13.82	13.39	13.40	14,923,782	-0.14(-1.05%)
Jan 27, 2006	13.43	13.54	12.98	13.54	19,767,178	+0.80(+6.32%)
Jan 26, 2006	12.34	12.79	12.26	12.74	13,277,753	+0.49(+3.98%)
Jan 25, 2006	12.02	12.26	11.90	12.25	9,610,723	+0.24(+1.99%)
Jan 24, 2006	11.60	12.14	11.60	12.01	11,690,432	+0.54(+4.74%)
Jan 23, 2006	11.12	11.48	11.12	11.47	6,074,050	+0.37(+3.37%)
Jan 20, 2006	11.14	11.25	10.91	11.10	7,353,313	-0.07(-0.65%)
Jan 19, 2006	10.94	11.30	10.88	11.17	5,117,365	+0.32(+2.99%)
Jan 18, 2006	11.08	11.10	10.84	10.84	5,363,559	-0.33(-2.98%)
Jan 17, 2006	11.03	11.22	11.02	11.18	4,145,214	+0.17(+1.55%)
Jan 13, 2006	11.04	11.18	10.99	11.00	4,283,462	-0.08(-0.74%)
Jan 12, 2006	11.27	11.35	11.07	11.09	7,060,089	-0.29(-2.58%)
Jan 11, 2006	11.47	11.59	11.38	11.38	5,658,992	-0.04(-0.35%)
Jan 10, 2006	11.20	11.52	11.17	11.42	6,894,382	-0.06(-0.48%)
Jan 09, 2006	11.34	11.58	11.25	11.48	4,934,298	+0.08(+0.68%)
Jan 06, 2006	11.21	11.52	11.10	11.40	5,850,897	+0.32(+2.89%)
Jan 05, 2006	11.03	11.10	10.93	11.08	5,498,966	-0.08(-0.74%)
Jan 04, 2006	11.02	11.25	10.93	11.16	6,028,283	+0.17(+1.57%)
Jan 03, 2006	10.77	11.06	10.66	10.99	9,192,193	+0.42(+3.96%)
Dec 30, 2005	10.71	10.67	10.50	10.57	2,791,462	-0.15(-1.36%)
Dec 29, 2005	10.61	10.77	10.54	10.71	3,524,994	+0.06(+0.61%)
Dec 28, 2005	10.60	10.70	10.57	10.65	3,449,242	-0.00(-0.02%)
Dec 27, 2005	10.80	10.81	10.62	10.65	3,339,717	-0.12(-1.12%)
Dec 23, 2005	10.65	10.78	10.60	10.77	2,257,726	+0.12(+1.13%)
Dec 22, 2005	10.80	10.81	10.44	10.65	5,685,821	-0.10(-0.97%)
Dec 21, 2005	10.45	10.77	10.45	10.76	5,438,364	+0.37(+3.58%)
Dec 20, 2005	10.38	10.44	10.19	10.38	5,049,504	+0.00(+0.00%)
Dec 19, 2005	10.49	10.72	10.34	10.38	3,774,660	-0.11(-1.04%)
Dec 16, 2005	10.51	10.76	10.44	10.49	4,967,439	+0.04(+0.39%)
Dec 15, 2005	10.45	10.59	10.40	10.45	4,241,482	+0.01(+0.09%)
Dec 14, 2005	10.55	10.58	10.43	10.44	4,336,488	-0.15(-1.44%)
Dec 13, 2005	10.38	10.60	10.38	10.59	6,994,122	-0.03(-0.24%)
Dec 12, 2005	10.65	10.71	10.53	10.62	3,960,884	+0.01(+0.13%)
Dec 09, 2005	10.72	10.77	10.57	10.61	4,172,043	-0.12(-1.09%)
Dec 08, 2005	10.75	10.76	10.58	10.72	7,229,584	-0.17(-1.54%)
Dec 07, 2005	10.97	11.12	10.84	10.89	6,106,876	-0.08(-0.71%)
Dec 06, 2005	10.88	11.10	10.84	10.97	4,376,258	+0.09(+0.82%)
Dec 05, 2005	10.85	10.99	10.85	10.88	6,083,835	+0.10(+0.93%)
Dec 02, 2005	10.85	10.87	10.67	10.78	5,129,675	-0.11(-1.00%)
Dec 01, 2005	10.68	10.95	10.63	10.89	7,438,218	+0.26(+2.47%)
Nov 30, 2005	10.47	10.70	10.42	10.63	6,472,695	+0.07(+0.66%)
Nov 29, 2005	10.36	10.67	10.36	10.56	7,309,440	+0.27(+2.60%)
Nov 28, 2005	10.43	10.56	10.28	10.29	6,530,456	-0.14(-1.37%)
Nov 25, 2005	10.23	10.49	10.14	10.43	3,015,877	+0.06(+0.56%)
Nov 23, 2005	10.38	10.60	10.25	10.37	8,782,501	+0.16(+1.52%)
Nov 22, 2005	10.23	10.23	10.05	10.22	8,015,512	-0.15(-1.44%)
Nov 21, 2005	9.980	10.38	9.977	10.37	6,572,435	+0.33(+3.32%)
Nov 18, 2005	10.24	10.24	9.963	10.03	7,543,008	-0.20(-1.98%)
Nov 17, 2005	10.09	10.24	9.988	10.24	5,866,048	+0.21(+2.09%)
Nov 16, 2005	9.948	10.05	9.890	10.03	4,725,033	+0.08(+0.84%)
Nov 15, 2005	10.07	10.22	9.768	9.944	9,353,482	-0.12(-1.20%)
Nov 14, 2005	10.29	10.30	10.04	10.06	5,864,154	-0.21(-2.04%)
Nov 11, 2005	9.994	10.29	9.993	10.27	4,872,118	+0.29(+2.87%)
Nov 10, 2005	10.06	10.12	9.787	9.986	7,266,198	-0.07(-0.72%)
Nov 09, 2005	9.940	10.17	9.885	10.06	8,619,634	+0.16(+1.66%)
Nov 08, 2005	9.901	9.959	9.773	9.894	3,627,259	-0.03(-0.27%)
Nov 07, 2005	9.855	9.934	9.625	9.921	5,327,577	+0.07(+0.68%)
Nov 04, 2005	9.877	9.883	9.587	9.855	6,798,113	-0.03(-0.34%)
Nov 03, 2005	10.07	10.13	9.863	9.888	7,300,602	-0.15(-1.45%)
Nov 02, 2005	9.874	10.04	9.828	10.03	7,434,430	+0.16(+1.62%)
Nov 01, 2005	9.521	9.886	9.511	9.874	8,356,711	+0.39(+4.14%)
Oct 31, 2005	9.492	9.622	9.467	9.481	6,601,158	-0.01(-0.12%)
Oct 28, 2005	9.235	9.513	9.113	9.492	8,244,030	+0.36(+3.90%)
Oct 27, 2005	9.346	9.346	8.993	9.136	6,904,797	-0.26(-2.73%)
Oct 26, 2005	9.365	9.616	9.335	9.392	6,319,929	+0.03(+0.29%)
Oct 25, 2005	9.361	9.589	9.269	9.365	9,282,465	+0.02(+0.20%)
Oct 24, 2005	9.050	9.357	9.050	9.346	8,571,658	+0.34(+3.78%)
Oct 21, 2005	8.752	9.037	8.619	9.006	9,806,416	+0.40(+4.70%)
Oct 20, 2005	9.093	9.191	8.564	8.602	15,535,795	-0.19(-2.16%)
Oct 19, 2005	8.499	8.816	8.290	8.792	7,831,497	+0.24(+2.78%)
Oct 18, 2005	8.722	8.724	8.451	8.554	8,986,400	-0.19(-2.12%)
Oct 17, 2005	8.651	8.831	8.645	8.740	3,811,905	+0.12(+1.43%)
Oct 14, 2005	8.439	8.665	8.363	8.616	6,895,013	+0.18(+2.10%)
Oct 13, 2005	8.461	8.564	8.210	8.439	10,748,266	-0.18(-2.10%)
Oct 12, 2005	8.697	8.790	8.456	8.619	9,989,168	-0.13(-1.47%)
Oct 11, 2005	8.752	8.901	8.721	8.747	6,588,533	+0.04(+0.45%)
Oct 10, 2005	8.871	8.966	8.700	8.708	4,051,786	-0.17(-1.87%)
Oct 07, 2005	8.751	9.023	8.751	8.874	7,156,989	+0.15(+1.67%)
Oct 06, 2005	8.713	8.963	8.614	8.728	7,555,949	+0.03(+0.38%)
Oct 05, 2005	8.934	8.966	8.695	8.695	9,415,978	-0.35(-3.82%)
Oct 04, 2005	9.284	9.342	9.041	9.041	5,714,859	-0.24(-2.63%)
Oct 03, 2005	9.345	9.425	9.182	9.284	4,502,511	-0.06(-0.64%)
Sep 30, 2005	18.26	9.429	9.132	9.345	6,153,274	+0.19(+2.13%)
Sep 29, 2005	9.216	9.315	9.109	9.150	4,700,098	-0.08(-0.88%)
Sep 28, 2005	9.235	9.329	9.175	9.231	4,242,429	-0.01(-0.09%)
Sep 27, 2005	9.346	9.384	9.109	9.239	5,909,921	-0.17(-1.82%)
Sep 26, 2005	9.454	9.619	9.340	9.410	5,627,744	-0.02(-0.25%)
Sep 23, 2005	9.433	9.502	9.126	9.433	5,765,676	+0.19(+2.06%)
Sep 22, 2005	9.227	9.305	9.144	9.243	5,535,895	+0.06(+0.64%)
Sep 21, 2005	9.023	9.367	9.069	9.185	9,521,715	+0.16(+1.79%)
Sep 20, 2005	9.243	9.370	8.960	9.023	16,148,439	-0.40(-4.29%)
Sep 19, 2005	9.492	9.646	9.391	9.427	5,748,948	-0.03(-0.32%)
Sep 16, 2005	9.419	9.521	9.413	9.457	5,537,789	+0.12(+1.27%)
Sep 15, 2005	9.378	9.478	9.323	9.338	3,819,165	+0.00(+0.02%)
Sep 14, 2005	9.433	9.470	9.326	9.337	5,579,453	-0.08(-0.87%)
Sep 13, 2005	9.464	9.524	9.395	9.419	4,878,115	-0.08(-0.85%)
Sep 12, 2005	9.726	9.726	9.425	9.500	8,560,611	-0.05(-0.50%)
Sep 09, 2005	9.321	9.566	9.227	9.547	5,201,008	+0.24(+2.59%)
Sep 08, 2005	9.235	9.368	9.202	9.307	3,822,005	+0.03(+0.34%)
Sep 07, 2005	9.291	9.432	9.239	9.275	9,329,810	+0.14(+1.56%)
Sep 06, 2005	9.297	9.297	9.077	9.132	6,041,856	-0.05(-0.59%)
Sep 02, 2005	9.227	9.237	9.093	9.186	7,077,765	+0.01(+0.16%)
Sep 01, 2005	8.947	9.243	9.042	9.172	8,288,535	+0.22(+2.51%)
Aug 31, 2005	8.743	8.974	8.724	8.947	6,339,498	+0.20(+2.34%)
Aug 30, 2005	8.814	8.839	8.667	8.743	6,931,942	-0.07(-0.81%)
Aug 29, 2005	8.814	8.858	8.454	8.814	7,603,926	+0.31(+3.67%)
Aug 26, 2005	8.607	8.632	8.306	8.502	7,380,141	-0.10(-1.21%)
Aug 25, 2005	8.475	8.678	8.475	8.607	4,823,195	+0.13(+1.59%)
Aug 24, 2005	8.564	8.599	8.423	8.472	7,014,322	-0.16(-1.89%)
Aug 23, 2005	8.839	8.849	8.529	8.635	7,563,209	-0.21(-2.40%)
Aug 22, 2005	8.792	8.977	8.790	8.847	5,612,278	+0.13(+1.51%)
Aug 19, 2005	8.776	8.831	8.675	8.716	6,829,992	-0.00(-0.05%)
Aug 18, 2005	8.907	8.953	8.697	8.721	6,713,839	-0.26(-2.88%)
Aug 17, 2005	8.939	9.109	8.912	8.979	6,661,444	+0.04(+0.44%)
Aug 16, 2005	9.243	9.272	8.934	8.939	5,926,649	-0.34(-3.64%)
Aug 15, 2005	9.210	9.346	9.125	9.277	4,291,668	+0.07(+0.72%)
Aug 12, 2005	9.267	9.315	9.069	9.210	4,150,895	-0.06(-0.62%)
Aug 11, 2005	9.194	9.418	9.107	9.267	6,057,006	+0.09(+1.00%)
Aug 10, 2005	9.047	9.392	9.029	9.175	8,435,936	+0.15(+1.63%)
Aug 09, 2005	9.136	9.142	8.988	9.028	4,674,216	-0.01(-0.12%)
Aug 08, 2005	8.915	9.158	8.915	9.039	8,391,431	+0.16(+1.80%)
Aug 05, 2005	8.974	9.090	8.767	8.879	5,208,899	-0.13(-1.49%)
Aug 04, 2005	9.069	9.109	8.963	9.014	4,740,814	-0.08(-0.87%)
Aug 03, 2005	9.256	9.386	9.069	9.093	7,132,054	-0.16(-1.76%)
Aug 02, 2005	8.950	9.311	8.950	9.256	9,735,083	+0.44(+4.96%)
Aug 01, 2005	8.782	8.839	8.692	8.819	3,773,398	+0.03(+0.40%)
Jul 29, 2005	8.887	8.887	8.744	8.784	6,338,551	-0.12(-1.33%)
Jul 28, 2005	8.790	8.925	8.776	8.903	6,568,648	+0.17(+1.90%)
Jul 27, 2005	8.798	8.847	8.611	8.736	8,174,591	-0.06(-0.70%)
Jul 26, 2005	8.599	8.919	8.397	8.798	11,716,946	+0.20(+2.28%)
Jul 25, 2005	8.771	8.852	8.581	8.602	7,120,059	-0.16(-1.84%)
Jul 22, 2005	8.800	8.947	8.657	8.763	11,572,070	+0.15(+1.78%)
Jul 21, 2005	8.396	8.700	8.380	8.610	14,857,183	+0.08(+0.93%)
Jul 20, 2005	8.109	8.592	8.098	8.530	13,757,200	+0.36(+4.46%)
Jul 19, 2005	7.928	8.222	7.818	8.166	11,565,441	+0.26(+3.31%)
Jul 18, 2005	7.833	7.970	7.762	7.905	6,910,794	+0.03(+0.34%)
Jul 15, 2005	7.936	7.955	7.781	7.878	7,931,237	+0.03(+0.36%)
Jul 14, 2005	8.079	8.111	7.846	7.849	8,566,608	-0.16(-1.94%)
Jul 13, 2005	7.841	8.027	7.835	8.005	6,998,856	+0.08(+1.06%)
Jul 12, 2005	7.952	8.006	7.833	7.921	10,379,291	-0.08(-0.99%)
Jul 11, 2005	7.778	8.024	7.778	8.000	8,864,882	+0.21(+2.73%)
Jul 08, 2005	7.683	7.802	7.650	7.788	10,513,435	+0.13(+1.70%)
Jul 07, 2005	7.556	7.678	7.479	7.658	14,634,661	+0.08(+1.00%)
Jul 06, 2005	7.548	7.718	7.418	7.582	9,540,968	+0.06(+0.86%)
Jul 05, 2005	7.352	7.525	7.333	7.517	7,898,727	+0.16(+2.22%)
Jul 01, 2005	7.327	7.445	7.246	7.353	5,700,656	+0.13(+1.75%)
Jun 30, 2005	7.604	7.604	7.216	7.227	12,896,468	-0.23(-3.08%)
Jun 29, 2005	7.588	7.654	7.433	7.456	7,790,149	-0.10(-1.26%)
Jun 28, 2005	7.572	7.675	7.494	7.551	8,471,287	+0.17(+2.36%)
Jun 27, 2005	7.371	7.502	7.334	7.377	8,310,945	+0.01(+0.15%)
Jun 24, 2005	7.520	7.628	7.350	7.366	11,648,137	-0.16(-2.11%)
Jun 23, 2005	7.833	7.841	7.480	7.525	13,106,680	-0.39(-4.96%)
Jun 22, 2005	8.025	8.087	7.881	7.917	8,202,998	-0.11(-1.38%)
Jun 21, 2005	8.119	8.279	8.003	8.028	17,533,754	-0.36(-4.25%)
Jun 20, 2005	8.527	8.562	8.342	8.385	7,028,526	-0.23(-2.63%)
Jun 17, 2005	8.626	8.705	8.538	8.611	8,646,779	+0.10(+1.23%)
Jun 16, 2005	8.420	8.603	8.350	8.507	11,672,757	+0.10(+1.15%)
Jun 15, 2005	8.260	8.428	8.119	8.410	10,658,627	+0.30(+3.71%)
Jun 14, 2005	8.147	8.177	8.047	8.109	6,241,336	-0.07(-0.85%)
Jun 13, 2005	8.108	8.263	8.038	8.179	7,831,182	+0.03(+0.39%)
Jun 10, 2005	8.071	8.223	8.055	8.147	8,155,022	-0.00(-0.04%)
Jun 09, 2005	8.209	8.253	8.017	8.150	9,763,174	-0.06(-0.73%)
Jun 08, 2005	8.336	8.401	8.198	8.210	8,655,301	-0.13(-1.59%)
Jun 07, 2005	8.260	8.469	8.222	8.344	9,452,907	-0.03(-0.42%)
Jun 06, 2005	8.554	8.594	8.363	8.378	7,931,237	-0.15(-1.71%)
Jun 03, 2005	8.646	8.754	8.481	8.524	6,087,938	-0.04(-0.50%)
Jun 02, 2005	8.478	8.751	8.478	8.567	6,860,609	-0.02(-0.26%)
Jun 01, 2005	8.356	8.648	8.356	8.589	7,581,200	+0.20(+2.38%)
May 31, 2005	8.434	8.434	8.328	8.389	9,353,798	-0.13(-1.52%)
May 27, 2005	8.570	8.668	8.459	8.519	10,183,914	+0.15(+1.80%)
May 26, 2005	8.166	8.374	8.142	8.369	10,630,220	+0.27(+3.39%)
May 25, 2005	8.158	8.158	7.864	8.095	13,655,882	-0.10(-1.26%)
May 24, 2005	8.280	8.321	8.185	8.198	7,022,529	-0.08(-0.94%)
May 23, 2005	8.160	8.356	8.133	8.275	7,074,924	+0.10(+1.22%)
May 20, 2005	8.214	8.313	8.117	8.176	7,389,926	-0.07(-0.86%)
May 19, 2005	8.353	8.355	8.176	8.247	7,899,990	-0.11(-1.29%)
May 18, 2005	8.063	8.491	8.043	8.355	13,756,569	+0.37(+4.64%)
May 17, 2005	7.738	8.024	7.734	7.984	11,344,498	+0.22(+2.84%)
May 16, 2005	7.572	7.781	7.453	7.764	8,979,772	+0.17(+2.19%)
May 13, 2005	7.730	7.852	7.464	7.597	17,901,784	-0.15(-1.94%)
May 12, 2005	8.218	8.218	7.588	7.748	21,044,230	-0.47(-5.72%)
May 11, 2005	8.119	8.245	7.973	8.218	9,646,074	+0.14(+1.69%)
May 10, 2005	8.306	8.317	8.049	8.082	11,965,980	-0.42(-4.90%)
May 09, 2005	8.459	8.578	8.350	8.499	6,657,025	+0.02(+0.24%)
May 06, 2005	8.428	8.519	8.396	8.478	7,241,894	+0.19(+2.31%)
May 05, 2005	8.369	8.443	8.201	8.287	7,372,251	-0.06(-0.74%)
May 04, 2005	8.127	8.435	8.119	8.348	8,193,845	+0.25(+3.03%)
May 03, 2005	7.984	8.198	7.979	8.103	9,170,730	+0.02(+0.29%)

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.