Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.90	18.37	17.90	18.20	6,380,698	+0.35(+1.97%)
Apr 27, 2006	18.57	18.57	17.76	17.85	9,323,060	-0.81(-4.33%)
Apr 26, 2006	18.90	19.05	18.58	18.66	5,154,365	-0.07(-0.36%)
Apr 25, 2006	19.04	19.14	18.60	18.72	6,633,319	-0.17(-0.89%)
Apr 24, 2006	18.95	19.10	18.66	18.89	8,497,632	-0.09(-0.48%)
Apr 21, 2006	18.90	19.22	18.75	18.98	8,170,271	+0.23(+1.22%)
Apr 20, 2006	19.35	19.48	18.65	18.75	11,727,892	-1.11(-5.60%)
Apr 19, 2006	19.53	19.93	19.27	19.87	7,731,697	+0.32(+1.63%)
Apr 18, 2006	18.80	19.56	18.93	19.55	8,579,547	+0.75(+3.97%)
Apr 17, 2006	18.48	18.82	18.42	18.80	7,216,888	+0.48(+2.61%)
Apr 13, 2006	17.93	18.35	17.67	18.32	6,177,106	+0.39(+2.18%)
Apr 12, 2006	17.81	18.08	17.66	17.93	7,349,925	+0.15(+0.83%)
Apr 11, 2006	18.23	18.37	17.74	17.78	7,015,987	-0.38(-2.09%)
Apr 10, 2006	18.08	18.31	17.85	18.16	7,697,017	+0.04(+0.24%)
Apr 07, 2006	18.54	18.55	17.97	18.12	6,820,168	-0.42(-2.27%)
Apr 06, 2006	18.50	18.73	18.37	18.54	7,190,879	+0.03(+0.14%)
Apr 05, 2006	18.05	18.61	18.01	18.51	7,149,323	+0.46(+2.58%)
Apr 04, 2006	18.09	18.26	17.88	18.05	6,976,225	-0.02(-0.11%)
Apr 03, 2006	17.64	18.28	17.64	18.07	9,010,049	+0.54(+3.10%)
Mar 31, 2006	17.71	17.79	17.45	17.53	10,214,259	-0.31(-1.74%)
Mar 30, 2006	18.36	18.36	17.73	17.84	9,205,270	+0.14(+0.79%)
Mar 29, 2006	17.46	17.80	17.43	17.70	6,440,490	+0.34(+1.97%)
Mar 28, 2006	17.45	17.82	17.27	17.36	8,425,882	-0.09(-0.53%)
Mar 27, 2006	17.24	17.48	17.04	17.45	5,789,355	+0.33(+1.95%)
Mar 24, 2006	16.90	17.14	16.82	17.11	5,227,012	+0.12(+0.71%)
Mar 23, 2006	16.68	17.09	16.64	16.99	6,657,833	+0.39(+2.36%)
Mar 22, 2006	16.36	16.72	16.35	16.60	6,601,330	+0.28(+1.69%)
Mar 21, 2006	16.56	16.73	16.29	16.32	8,499,725	-0.23(-1.40%)
Mar 20, 2006	16.72	16.90	16.34	16.56	8,002,853	+0.06(+0.36%)
Mar 17, 2006	16.31	16.72	16.21	16.50	8,583,134	+0.30(+1.83%)
Mar 16, 2006	16.31	16.47	16.06	16.20	5,661,401	-0.06(-0.36%)
Mar 15, 2006	16.05	16.28	15.97	16.26	6,705,667	+0.24(+1.48%)
Mar 14, 2006	15.39	16.03	15.36	16.02	8,071,614	+0.51(+3.29%)
Mar 13, 2006	16.06	16.06	15.37	15.51	11,792,168	-0.39(-2.45%)
Mar 10, 2006	15.47	15.91	15.32	15.90	12,648,987	+0.83(+5.53%)
Mar 09, 2006	15.13	15.38	15.05	15.07	9,530,837	+0.21(+1.41%)
Mar 08, 2006	14.61	14.91	14.38	14.86	10,294,679	+0.16(+1.12%)
Mar 07, 2006	15.02	15.03	14.61	14.70	7,516,147	-0.33(-2.23%)
Mar 06, 2006	14.95	15.42	14.84	15.03	10,132,344	+0.35(+2.42%)
Mar 03, 2006	14.92	15.00	14.57	14.68	7,746,944	-0.20(-1.35%)
Mar 02, 2006	14.63	14.90	14.45	14.88	4,277,516	+0.24(+1.65%)
Mar 01, 2006	14.43	14.71	14.33	14.64	5,297,865	+0.24(+1.70%)
Feb 28, 2006	14.55	14.53	14.17	14.39	6,096,686	-0.15(-1.06%)
Feb 27, 2006	14.63	14.68	14.41	14.55	6,262,011	+0.05(+0.31%)
Feb 24, 2006	14.36	14.72	14.35	14.50	4,717,585	+0.06(+0.43%)
Feb 23, 2006	14.53	14.84	14.22	14.44	8,322,142	+0.16(+1.10%)
Feb 22, 2006	14.08	14.37	13.81	14.28	5,113,407	+0.21(+1.51%)
Feb 21, 2006	13.82	14.16	13.79	14.07	5,328,359	+0.28(+2.03%)
Feb 17, 2006	14.01	14.01	13.73	13.79	4,725,358	-0.22(-1.55%)
Feb 16, 2006	13.61	14.01	13.58	14.01	7,838,724	+0.47(+3.51%)
Feb 15, 2006	13.83	13.83	13.31	13.53	8,641,432	-0.30(-2.15%)
Feb 14, 2006	13.27	13.89	13.27	13.83	7,020,173	+0.56(+4.20%)
Feb 13, 2006	13.45	13.51	13.19	13.27	6,390,862	-0.18(-1.33%)
Feb 10, 2006	13.28	13.57	13.01	13.45	10,106,932	+0.21(+1.62%)
Feb 09, 2006	13.56	13.75	13.21	13.24	9,784,953	-0.15(-1.15%)
Feb 08, 2006	13.80	13.83	13.32	13.39	13,049,892	-0.34(-2.47%)
Feb 07, 2006	14.41	14.52	13.68	13.73	11,262,711	-0.96(-6.50%)
Feb 06, 2006	14.05	14.78	14.00	14.69	13,229,567	+0.87(+6.27%)
Feb 03, 2006	13.59	14.06	13.53	13.82	7,264,722	+0.23(+1.71%)
Feb 02, 2006	13.95	14.24	13.55	13.59	7,825,271	-0.37(-2.64%)
Feb 01, 2006	14.01	14.10	13.81	13.96	7,418,686	-0.13(-0.94%)
Jan 31, 2006	13.96	14.26	13.90	14.09	11,718,923	-0.06(-0.44%)
Jan 30, 2006	14.30	14.59	14.14	14.15	14,135,415	-0.15(-1.05%)
Jan 27, 2006	14.17	14.30	13.70	14.30	18,722,952	+0.85(+6.32%)
Jan 26, 2006	13.03	13.51	12.94	13.45	12,576,340	+0.52(+3.98%)
Jan 25, 2006	12.69	12.94	12.57	12.93	9,103,025	+0.25(+1.99%)
Jan 24, 2006	12.25	12.81	12.25	12.68	11,072,871	+0.57(+4.74%)
Jan 23, 2006	11.74	12.13	11.74	12.11	5,753,181	+0.39(+3.37%)
Jan 20, 2006	11.76	11.88	11.51	11.71	6,964,865	-0.08(-0.65%)
Jan 19, 2006	11.55	11.93	11.49	11.79	4,847,034	+0.34(+3.00%)
Jan 18, 2006	11.70	11.72	11.45	11.45	5,080,223	-0.35(-2.98%)
Jan 17, 2006	11.65	11.84	11.63	11.80	3,926,238	+0.18(+1.55%)
Jan 13, 2006	11.66	11.81	11.60	11.62	4,057,182	-0.09(-0.74%)
Jan 12, 2006	11.90	11.98	11.69	11.71	6,687,131	-0.31(-2.58%)
Jan 11, 2006	12.11	12.23	12.01	12.02	5,360,049	-0.04(-0.35%)
Jan 10, 2006	11.82	12.16	11.79	12.06	6,530,178	-0.06(-0.48%)
Jan 09, 2006	11.97	12.23	11.88	12.12	4,673,637	+0.08(+0.68%)
Jan 06, 2006	11.83	12.16	11.72	12.03	5,541,817	+0.34(+2.89%)
Jan 05, 2006	11.64	11.72	11.54	11.70	5,208,476	-0.09(-0.74%)
Jan 04, 2006	11.63	11.88	11.54	11.78	5,709,832	+0.18(+1.57%)
Jan 03, 2006	11.37	11.67	11.25	11.60	8,706,605	+0.44(+3.96%)
Dec 30, 2005	11.31	11.27	11.09	11.16	2,644,000	-0.15(-1.36%)
Dec 29, 2005	11.21	11.37	11.13	11.31	3,338,782	+0.07(+0.61%)
Dec 28, 2005	11.19	11.30	11.16	11.24	3,267,032	-0.00(-0.02%)
Dec 27, 2005	11.41	11.41	11.21	11.25	3,163,293	-0.13(-1.12%)
Dec 23, 2005	11.24	11.38	11.19	11.37	2,138,459	+0.13(+1.13%)
Dec 22, 2005	11.41	11.41	11.02	11.25	5,385,461	-0.11(-0.97%)
Dec 21, 2005	11.03	11.37	11.03	11.36	5,151,076	+0.39(+3.58%)
Dec 20, 2005	10.95	11.02	10.76	10.96	4,782,758	+0.00(+0.00%)
Dec 19, 2005	11.08	11.32	10.91	10.96	3,575,259	-0.12(-1.04%)
Dec 16, 2005	11.10	11.36	11.02	11.08	4,705,028	+0.04(+0.39%)
Dec 15, 2005	11.03	11.19	10.98	11.03	4,017,421	+0.01(+0.09%)
Dec 14, 2005	11.14	11.17	11.01	11.02	4,107,408	-0.16(-1.44%)
Dec 13, 2005	10.96	11.20	10.96	11.19	6,624,649	-0.03(-0.24%)
Dec 12, 2005	11.24	11.31	11.12	11.21	3,751,646	+0.01(+0.13%)
Dec 09, 2005	11.31	11.37	11.16	11.20	3,951,650	-0.12(-1.09%)
Dec 08, 2005	11.35	11.36	11.17	11.32	6,847,673	-0.18(-1.54%)
Dec 07, 2005	11.58	11.74	11.44	11.50	5,784,273	-0.08(-0.71%)
Dec 06, 2005	11.49	11.72	11.44	11.58	4,145,077	+0.09(+0.82%)
Dec 05, 2005	11.46	11.61	11.46	11.49	5,762,449	+0.11(+0.93%)
Dec 02, 2005	11.45	11.48	11.27	11.38	4,858,694	-0.12(-1.00%)
Dec 01, 2005	11.27	11.57	11.23	11.50	7,045,285	+0.28(+2.47%)
Nov 30, 2005	11.05	11.30	11.00	11.22	6,130,767	+0.07(+0.66%)
Nov 29, 2005	10.94	11.27	10.93	11.15	6,923,310	+0.28(+2.60%)
Nov 28, 2005	11.01	11.15	10.85	10.86	6,185,477	-0.15(-1.37%)
Nov 25, 2005	10.80	11.07	10.70	11.01	2,856,560	+0.06(+0.57%)
Nov 23, 2005	10.95	11.19	10.82	10.95	8,318,555	+0.16(+1.52%)
Nov 22, 2005	10.80	10.80	10.62	10.79	7,592,083	-0.16(-1.44%)
Nov 21, 2005	10.54	10.95	10.53	10.94	6,225,239	+0.35(+3.32%)
Nov 18, 2005	10.81	10.81	10.52	10.59	7,144,540	-0.21(-1.98%)
Nov 17, 2005	10.65	10.81	10.54	10.81	5,556,167	+0.22(+2.09%)
Nov 16, 2005	10.50	10.61	10.44	10.59	4,475,427	+0.09(+0.84%)
Nov 15, 2005	10.63	10.79	10.31	10.50	8,859,373	-0.13(-1.20%)
Nov 14, 2005	10.86	10.87	10.60	10.63	5,554,373	-0.22(-2.03%)
Nov 11, 2005	10.55	10.86	10.55	10.85	4,614,742	+0.30(+2.87%)
Nov 10, 2005	10.62	10.69	10.33	10.54	6,882,352	-0.08(-0.73%)
Nov 09, 2005	10.49	10.74	10.44	10.62	8,164,292	+0.17(+1.67%)
Nov 08, 2005	10.45	10.51	10.32	10.45	3,435,645	-0.03(-0.27%)
Nov 07, 2005	10.40	10.49	10.16	10.47	5,046,141	+0.07(+0.68%)
Nov 04, 2005	10.43	10.43	10.12	10.40	6,438,995	-0.04(-0.34%)
Nov 03, 2005	10.63	10.69	10.41	10.44	6,914,939	-0.15(-1.45%)
Nov 02, 2005	10.42	10.60	10.38	10.59	7,041,698	+0.17(+1.62%)
Nov 01, 2005	10.05	10.44	10.04	10.42	7,915,258	+0.41(+4.14%)
Oct 31, 2005	10.02	10.16	9.995	10.01	6,252,444	-0.01(-0.12%)
Oct 28, 2005	9.750	10.04	9.622	10.02	7,808,529	+0.38(+3.90%)
Oct 27, 2005	9.868	9.868	9.495	9.645	6,540,043	-0.27(-2.73%)
Oct 26, 2005	9.888	10.15	9.856	9.916	5,986,071	+0.03(+0.29%)
Oct 25, 2005	9.883	10.12	9.786	9.888	8,792,107	+0.02(+0.20%)
Oct 24, 2005	9.555	9.879	9.555	9.868	8,118,850	+0.36(+3.78%)
Oct 21, 2005	9.240	9.541	9.100	9.508	9,288,380	+0.43(+4.70%)
Oct 20, 2005	9.600	9.704	9.041	9.081	14,715,098	-0.20(-2.16%)
Oct 19, 2005	8.973	9.307	8.752	9.282	7,417,789	+0.25(+2.78%)
Oct 18, 2005	9.209	9.210	8.923	9.031	8,511,683	-0.20(-2.12%)
Oct 17, 2005	9.133	9.324	9.127	9.227	3,610,537	+0.13(+1.43%)
Oct 14, 2005	8.909	9.148	8.829	9.097	6,530,775	+0.19(+2.10%)
Oct 13, 2005	8.933	9.041	8.668	8.909	10,180,476	-0.19(-2.10%)
Oct 12, 2005	9.182	9.281	8.928	9.100	9,461,478	-0.14(-1.47%)
Oct 11, 2005	9.240	9.398	9.207	9.235	6,240,486	+0.04(+0.45%)
Oct 10, 2005	9.366	9.466	9.185	9.194	3,837,746	-0.18(-1.87%)
Oct 07, 2005	9.239	9.526	9.239	9.369	6,778,912	+0.15(+1.67%)
Oct 06, 2005	9.199	9.463	9.095	9.215	7,156,797	+0.04(+0.38%)
Oct 05, 2005	9.433	9.466	9.180	9.180	8,918,567	-0.36(-3.82%)
Oct 04, 2005	9.802	9.863	9.545	9.545	5,412,965	-0.26(-2.63%)
Oct 03, 2005	9.866	9.951	9.694	9.802	4,264,661	-0.06(-0.64%)
Sep 30, 2005	19.28	9.955	9.641	9.866	5,828,220	+0.21(+2.13%)
Sep 29, 2005	9.730	9.834	9.617	9.660	4,451,809	-0.09(-0.88%)
Sep 28, 2005	9.750	9.849	9.687	9.745	4,018,318	-0.01(-0.09%)
Sep 27, 2005	9.868	9.908	9.617	9.754	5,597,722	-0.18(-1.82%)
Sep 26, 2005	9.981	10.16	9.861	9.934	5,330,452	-0.03(-0.25%)
Sep 23, 2005	9.960	10.03	9.635	9.960	5,461,097	+0.20(+2.06%)
Sep 22, 2005	9.742	9.824	9.653	9.759	5,243,455	+0.06(+0.64%)
Sep 21, 2005	9.526	9.889	9.575	9.697	9,018,719	+0.17(+1.79%)
Sep 20, 2005	9.759	9.893	9.459	9.526	15,295,379	-0.43(-4.28%)
Sep 19, 2005	10.02	10.18	9.914	9.953	5,445,253	-0.03(-0.32%)
Sep 16, 2005	9.944	10.05	9.938	9.985	5,245,249	+0.13(+1.27%)
Sep 15, 2005	9.901	10.01	9.842	9.859	3,617,413	+0.00(+0.02%)
Sep 14, 2005	9.960	9.998	9.846	9.858	5,284,711	-0.09(-0.87%)
Sep 13, 2005	9.991	10.05	9.919	9.944	4,620,423	-0.09(-0.85%)
Sep 12, 2005	10.27	10.27	9.951	10.03	8,108,386	-0.05(-0.50%)
Sep 09, 2005	9.841	10.10	9.742	10.08	4,926,258	+0.25(+2.59%)
Sep 08, 2005	9.750	9.891	9.715	9.826	3,620,103	+0.03(+0.34%)
Sep 07, 2005	9.809	9.958	9.754	9.792	8,836,951	+0.15(+1.56%)
Sep 06, 2005	9.816	9.816	9.583	9.642	5,722,687	-0.06(-0.59%)
Sep 02, 2005	9.742	9.752	9.600	9.699	6,703,873	+0.02(+0.16%)
Sep 01, 2005	9.446	9.759	9.546	9.684	7,850,683	+0.24(+2.51%)
Aug 31, 2005	9.230	9.475	9.210	9.446	6,004,606	+0.22(+2.34%)
Aug 30, 2005	9.306	9.332	9.150	9.230	6,565,754	-0.08(-0.81%)
Aug 29, 2005	9.306	9.352	8.926	9.306	7,202,239	+0.33(+3.67%)
Aug 26, 2005	9.087	9.113	8.769	8.976	6,990,277	-0.11(-1.21%)
Aug 25, 2005	8.948	9.162	8.948	9.087	4,568,404	+0.14(+1.59%)
Aug 24, 2005	9.041	9.078	8.893	8.944	6,643,782	-0.17(-1.89%)
Aug 23, 2005	9.332	9.342	9.005	9.117	7,163,673	-0.22(-2.40%)
Aug 22, 2005	9.282	9.478	9.281	9.341	5,315,803	+0.14(+1.51%)
Aug 19, 2005	9.265	9.324	9.158	9.202	6,469,190	-0.01(-0.05%)
Aug 18, 2005	9.404	9.453	9.182	9.207	6,359,173	-0.27(-2.88%)
Aug 17, 2005	9.438	9.617	9.409	9.480	6,309,545	+0.04(+0.44%)
Aug 16, 2005	9.759	9.789	9.433	9.438	5,613,567	-0.36(-3.64%)
Aug 15, 2005	9.724	9.868	9.633	9.794	4,064,955	+0.07(+0.72%)
Aug 12, 2005	9.784	9.834	9.575	9.724	3,931,619	-0.06(-0.62%)
Aug 11, 2005	9.707	9.943	9.615	9.784	5,737,037	+0.10(+1.00%)
Aug 10, 2005	9.551	9.916	9.533	9.687	7,990,297	+0.16(+1.63%)
Aug 09, 2005	9.645	9.652	9.490	9.531	4,427,295	-0.01(-0.12%)
Aug 08, 2005	9.413	9.669	9.413	9.543	7,948,144	+0.17(+1.80%)
Aug 05, 2005	9.475	9.597	9.255	9.374	4,933,732	-0.14(-1.49%)
Aug 04, 2005	9.575	9.617	9.463	9.516	4,490,375	-0.08(-0.87%)
Aug 03, 2005	9.772	9.909	9.575	9.600	6,755,294	-0.17(-1.76%)
Aug 02, 2005	9.449	9.831	9.449	9.772	9,220,816	+0.46(+4.96%)
Aug 01, 2005	9.272	9.332	9.177	9.311	3,574,063	+0.04(+0.40%)
Jul 29, 2005	9.383	9.383	9.232	9.274	6,003,709	-0.13(-1.33%)
Jul 28, 2005	9.281	9.423	9.265	9.399	6,221,651	+0.18(+1.90%)
Jul 27, 2005	9.289	9.341	9.092	9.224	7,742,758	-0.07(-0.70%)
Jul 26, 2005	9.078	9.416	8.866	9.289	11,097,984	+0.21(+2.28%)
Jul 25, 2005	9.260	9.346	9.060	9.081	6,743,934	-0.17(-1.84%)
Jul 22, 2005	9.291	9.446	9.140	9.252	10,960,761	+0.16(+1.78%)
Jul 21, 2005	8.864	9.185	8.847	9.090	14,072,334	+0.08(+0.93%)
Jul 20, 2005	8.561	9.071	8.550	9.006	13,030,460	+0.38(+4.46%)
Jul 19, 2005	8.371	8.680	8.254	8.622	10,954,483	+0.28(+3.31%)
Jul 18, 2005	8.270	8.414	8.195	8.346	6,545,723	+0.03(+0.34%)
Jul 15, 2005	8.379	8.399	8.215	8.317	7,512,260	+0.03(+0.36%)
Jul 14, 2005	8.530	8.563	8.284	8.287	8,114,066	-0.16(-1.94%)
Jul 13, 2005	8.279	8.474	8.272	8.451	6,629,133	+0.09(+1.06%)
Jul 12, 2005	8.396	8.453	8.270	8.362	9,830,992	-0.08(-0.99%)
Jul 11, 2005	8.212	8.471	8.212	8.446	8,396,583	+0.22(+2.73%)
Jul 08, 2005	8.111	8.237	8.076	8.222	9,958,050	+0.14(+1.70%)
Jul 07, 2005	7.978	8.106	7.896	8.085	13,861,568	+0.08(+1.00%)
Jul 06, 2005	7.969	8.148	7.832	8.004	9,036,955	+0.07(+0.86%)
Jul 05, 2005	7.762	7.944	7.742	7.936	7,481,467	+0.17(+2.22%)
Jul 01, 2005	7.735	7.861	7.650	7.764	5,399,512	+0.13(+1.75%)
Jun 30, 2005	8.028	8.028	7.618	7.630	12,215,196	-0.24(-3.08%)
Jun 29, 2005	8.011	8.081	7.847	7.872	7,378,625	-0.10(-1.26%)
Jun 28, 2005	7.994	8.103	7.912	7.973	8,023,780	+0.18(+2.36%)
Jun 27, 2005	7.782	7.921	7.744	7.789	7,871,909	+0.01(+0.15%)
Jun 24, 2005	7.939	8.053	7.760	7.777	11,032,811	-0.17(-2.11%)
Jun 23, 2005	8.270	8.279	7.897	7.944	12,414,304	-0.41(-4.96%)
Jun 22, 2005	8.473	8.538	8.321	8.359	7,769,665	-0.12(-1.38%)
Jun 21, 2005	8.571	8.740	8.449	8.476	16,607,513	-0.38(-4.25%)
Jun 20, 2005	9.003	9.040	8.807	8.852	6,657,235	-0.24(-2.63%)
Jun 17, 2005	9.107	9.190	9.015	9.092	8,190,002	+0.11(+1.23%)
Jun 16, 2005	8.889	9.083	8.816	8.981	11,056,129	+0.10(+1.15%)
Jun 15, 2005	8.720	8.898	8.571	8.879	10,095,572	+0.32(+3.71%)
Jun 14, 2005	8.601	8.633	8.496	8.561	5,911,630	-0.07(-0.85%)
Jun 13, 2005	8.560	8.724	8.486	8.635	7,417,490	+0.03(+0.39%)
Jun 10, 2005	8.521	8.682	8.504	8.601	7,724,223	-0.00(-0.04%)
Jun 09, 2005	8.667	8.714	8.464	8.605	9,247,423	-0.06(-0.73%)
Jun 08, 2005	8.801	8.869	8.655	8.668	8,198,074	-0.14(-1.59%)
Jun 07, 2005	8.720	8.941	8.680	8.809	8,953,546	-0.04(-0.42%)
Jun 06, 2005	9.031	9.073	8.829	8.846	7,512,260	-0.15(-1.71%)
Jun 03, 2005	9.128	9.242	8.954	9.000	5,766,335	-0.05(-0.50%)
Jun 02, 2005	8.951	9.239	8.951	9.045	6,498,189	-0.02(-0.26%)
Jun 01, 2005	8.822	9.130	8.822	9.068	7,180,714	+0.21(+2.38%)
May 31, 2005	8.904	8.904	8.792	8.857	8,859,672	-0.14(-1.52%)
May 27, 2005	9.048	9.152	8.931	8.995	9,645,936	+0.16(+1.80%)
May 26, 2005	8.622	8.841	8.596	8.836	10,068,665	+0.29(+3.39%)
May 25, 2005	8.613	8.613	8.302	8.546	12,934,494	-0.11(-1.26%)
May 24, 2005	8.742	8.785	8.642	8.655	6,651,555	-0.08(-0.94%)
May 23, 2005	8.615	8.822	8.586	8.737	6,701,183	+0.11(+1.22%)
May 20, 2005	8.672	8.777	8.570	8.632	6,999,544	-0.08(-0.86%)
May 19, 2005	8.819	8.821	8.632	8.707	7,482,663	-0.11(-1.29%)
May 18, 2005	8.513	8.964	8.491	8.821	13,029,862	+0.39(+4.64%)
May 17, 2005	8.170	8.471	8.165	8.429	10,745,211	+0.23(+2.84%)
May 16, 2005	7.994	8.215	7.869	8.197	8,505,405	+0.18(+2.19%)
May 13, 2005	8.162	8.290	7.881	8.021	16,956,100	-0.16(-1.94%)
May 12, 2005	8.677	8.677	8.011	8.180	19,932,544	-0.50(-5.72%)
May 11, 2005	8.571	8.705	8.418	8.677	9,136,509	+0.14(+1.69%)
May 10, 2005	8.769	8.780	8.498	8.533	11,333,863	-0.44(-4.90%)
May 09, 2005	8.931	9.056	8.816	8.973	6,305,360	+0.02(+0.24%)
May 06, 2005	8.898	8.995	8.864	8.951	6,859,332	+0.20(+2.31%)
May 05, 2005	8.836	8.914	8.658	8.749	6,982,803	-0.07(-0.74%)
May 04, 2005	8.580	8.906	8.571	8.814	7,760,995	+0.26(+3.03%)
May 03, 2005	8.429	8.655	8.424	8.555	8,686,275	+0.03(+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.