Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	2.286	2.321	2.265	2.305	604,137,984	+0.03(+1.33%)
Aug 30, 2006	2.288	2.304	2.266	2.275	714,876,224	+0.02(+0.72%)
Aug 29, 2006	2.276	2.285	2.213	2.259	995,816,448	-0.02(-0.75%)
Aug 28, 2006	2.328	2.331	2.266	2.276	775,886,528	-0.06(-2.57%)
Aug 25, 2006	2.288	2.346	2.287	2.336	571,734,720	+0.03(+1.39%)
Aug 24, 2006	2.307	2.317	2.252	2.304	688,645,696	+0.02(+0.74%)
Aug 23, 2006	2.311	2.333	2.275	2.287	563,685,120	-0.01(-0.46%)
Aug 22, 2006	2.266	2.321	2.260	2.298	606,557,120	+0.04(+1.59%)
Aug 21, 2006	2.287	2.287	2.248	2.262	553,119,552	-0.05(-1.99%)
Aug 18, 2006	2.301	2.324	2.285	2.308	559,622,848	+0.01(+0.47%)
Aug 17, 2006	2.311	2.333	2.283	2.297	605,973,568	-0.01(-0.57%)
Aug 16, 2006	2.280	2.313	2.254	2.310	820,439,552	+0.05(+2.30%)
Aug 15, 2006	2.220	2.260	2.202	2.258	905,505,984	+0.09(+3.93%)
Aug 14, 2006	2.176	2.216	2.161	2.173	754,233,600	+0.01(+0.46%)
Aug 11, 2006	2.149	2.179	2.126	2.163	817,229,376	-0.01(-0.66%)
Aug 10, 2006	2.146	2.202	2.131	2.177	733,387,584	+0.02(+0.75%)
Aug 09, 2006	2.225	2.229	2.154	2.161	1,004,561,600	-0.04(-1.84%)
Aug 08, 2006	2.280	2.280	2.192	2.201	1,048,828,736	-0.08(-3.62%)
Aug 07, 2006	2.301	2.365	2.253	2.284	1,309,154,304	-0.04(-1.60%)
Aug 04, 2006	2.278	2.331	2.207	2.321	1,947,671,296	-0.04(-1.85%)
Aug 03, 2006	2.308	2.379	2.304	2.365	884,061,824	+0.05(+2.10%)
Aug 02, 2006	2.299	2.334	2.294	2.316	579,008,576	+0.03(+1.46%)
Aug 01, 2006	2.283	2.308	2.241	2.283	746,795,072	-0.03(-1.15%)
Jul 31, 2006	2.271	2.332	2.252	2.309	938,639,040	+0.08(+3.61%)
Jul 28, 2006	2.173	2.232	2.158	2.229	726,847,168	+0.07(+3.45%)
Jul 27, 2006	2.192	2.209	2.136	2.154	772,587,456	-0.02(-0.74%)
Jul 26, 2006	2.107	2.196	2.096	2.170	944,487,296	+0.07(+3.14%)
Jul 25, 2006	2.099	2.110	2.065	2.104	619,156,224	+0.02(+0.83%)
Jul 24, 2006	2.082	2.110	2.053	2.087	759,896,448	+0.02(+1.15%)
Jul 21, 2006	2.029	2.078	2.027	2.063	937,577,216	+0.01(+0.36%)
Jul 20, 2006	2.071	2.093	2.029	2.056	2,073,150,976	+0.22(+11.83%)
Jul 19, 2006	1.800	1.872	1.779	1.838	1,471,966,336	+0.04(+2.27%)
Jul 18, 2006	1.806	1.830	1.762	1.798	1,052,168,512	+0.02(+1.01%)
Jul 17, 2006	1.758	1.805	1.755	1.780	1,076,959,360	+0.06(+3.36%)
Jul 14, 2006	1.784	1.797	1.704	1.722	1,043,604,864	-0.05(-3.02%)
Jul 13, 2006	1.768	1.839	1.747	1.775	1,313,682,560	-0.02(-1.34%)
Jul 12, 2006	1.875	1.877	1.798	1.800	974,423,296	-0.09(-4.83%)
Jul 11, 2006	1.873	1.903	1.853	1.891	867,369,408	+0.02(+1.18%)
Jul 10, 2006	1.893	1.919	1.852	1.869	556,407,680	-0.01(-0.72%)
Jul 07, 2006	1.885	1.922	1.858	1.882	840,186,304	-0.01(-0.66%)
Jul 06, 2006	1.940	1.950	1.890	1.895	665,669,696	-0.04(-2.16%)
Jul 05, 2006	1.942	1.957	1.922	1.937	544,709,888	-0.03(-1.64%)
Jul 03, 2006	1.954	1.977	1.948	1.969	204,717,408	+0.02(+1.19%)
Jun 30, 2006	1.957	1.962	1.920	1.946	777,852,800	-0.06(-2.88%)
Jun 29, 2006	1.929	2.008	1.916	2.004	919,937,536	+0.10(+5.27%)
Jun 28, 2006	1.947	1.947	1.883	1.904	894,442,944	-0.05(-2.46%)
Jun 27, 2006	2.008	2.012	1.950	1.951	578,638,656	-0.05(-2.64%)
Jun 26, 2006	2.011	2.012	1.983	2.004	490,353,408	+0.01(+0.27%)
Jun 23, 2006	2.029	2.045	1.996	1.999	693,866,176	-0.03(-1.26%)
Jun 22, 2006	1.978	2.030	1.973	2.024	1,016,709,824	+0.06(+2.97%)
Jun 21, 2006	1.962	1.995	1.947	1.966	907,531,584	+0.01(+0.68%)
Jun 20, 2006	1.958	1.983	1.947	1.953	707,335,424	+0.01(+0.47%)
Jun 19, 2006	1.965	1.977	1.937	1.944	758,139,392	-0.01(-0.63%)
Jun 16, 2006	2.004	2.011	1.954	1.956	880,923,584	-0.06(-3.07%)
Jun 15, 2006	1.947	2.030	1.928	2.018	1,251,229,056	+0.06(+3.07%)
Jun 14, 2006	1.980	1.997	1.926	1.958	923,201,536	-0.02(-1.23%)
Jun 13, 2006	1.958	2.008	1.949	1.982	1,135,977,984	+0.05(+2.33%)
Jun 12, 2006	2.018	2.030	1.935	1.937	754,486,784	-0.08(-3.78%)
Jun 09, 2006	2.079	2.092	2.008	2.013	815,462,912	-0.05(-2.50%)
Jun 08, 2006	1.986	2.070	1.942	2.065	1,468,770,304	+0.07(+3.75%)
Jun 07, 2006	2.042	2.052	1.983	1.990	788,885,248	-0.04(-1.94%)
Jun 06, 2006	2.046	2.060	2.002	2.029	763,186,816	-0.01(-0.46%)
Jun 05, 2006	2.078	2.078	2.038	2.039	636,743,296	-0.06(-2.69%)
Jun 02, 2006	2.121	2.144	2.069	2.095	720,829,376	-0.02(-0.82%)
Jun 01, 2006	2.034	2.116	2.022	2.112	990,682,624	+0.08(+4.02%)
May 31, 2006	2.098	2.100	1.994	2.031	1,346,404,096	-0.05(-2.37%)
May 30, 2006	2.151	2.151	2.080	2.080	592,166,784	-0.08(-3.66%)
May 26, 2006	2.185	2.194	2.145	2.159	455,110,880	-0.03(-1.21%)
May 25, 2006	2.184	2.190	2.151	2.186	487,346,816	+0.03(+1.56%)
May 24, 2006	2.140	2.163	2.092	2.152	962,905,408	+0.01(+0.30%)
May 23, 2006	2.204	2.215	2.141	2.146	730,200,000	-0.01(-0.36%)
May 22, 2006	2.170	2.174	2.133	2.154	755,711,424	-0.04(-1.75%)
May 19, 2006	2.147	2.205	2.135	2.192	1,036,479,936	+0.05(+2.10%)
May 18, 2006	2.232	2.251	2.145	2.147	692,169,344	-0.07(-3.19%)
May 17, 2006	2.199	2.232	2.177	2.217	792,780,800	+0.01(+0.43%)
May 16, 2006	2.314	2.319	2.200	2.208	984,852,224	-0.10(-4.15%)
May 15, 2006	2.289	2.324	2.281	2.303	556,811,392	+0.00(+0.13%)
May 12, 2006	2.305	2.334	2.272	2.300	674,708,096	-0.02(-0.66%)
May 11, 2006	2.406	2.407	2.295	2.316	854,250,048	-0.08(-3.47%)
May 10, 2006	2.422	2.424	2.365	2.399	491,222,784	-0.01(-0.61%)
May 09, 2006	2.441	2.466	2.400	2.414	558,824,128	-0.03(-1.20%)
May 08, 2006	2.480	2.508	2.437	2.443	625,235,584	+0.00(+0.00%)
May 05, 2006	2.442	2.455	2.418	2.443	592,736,704	+0.03(+1.07%)
May 04, 2006	2.420	2.477	2.394	2.417	904,390,592	-0.00(-0.01%)
May 03, 2006	2.441	2.445	2.385	2.417	722,187,776	-0.02(-0.67%)
May 02, 2006	2.384	2.446	2.382	2.434	811,350,528	+0.07(+2.90%)
May 01, 2006	2.405	2.431	2.350	2.365	788,917,568	-0.03(-1.12%)
Apr 28, 2006	2.357	2.423	2.351	2.392	798,967,104	+0.04(+1.49%)
Apr 27, 2006	2.301	2.374	2.289	2.357	889,186,496	+0.04(+1.78%)
Apr 26, 2006	2.265	2.320	2.256	2.316	747,183,296	+0.07(+2.99%)
Apr 25, 2006	2.241	2.263	2.228	2.248	555,999,808	+0.01(+0.56%)
Apr 24, 2006	2.272	2.274	2.226	2.236	743,245,440	-0.04(-1.85%)
Apr 21, 2006	2.317	2.332	2.259	2.278	829,436,416	-0.02(-0.87%)
Apr 20, 2006	2.362	2.379	2.249	2.298	1,752,236,928	+0.07(+3.02%)
Apr 19, 2006	2.271	2.277	2.225	2.231	1,143,297,920	-0.02(-0.86%)
Apr 18, 2006	2.210	2.259	2.202	2.250	835,513,024	+0.05(+2.17%)
Apr 17, 2006	2.260	2.271	2.187	2.202	759,102,720	-0.06(-2.49%)
Apr 13, 2006	2.254	2.292	2.236	2.259	772,297,024	-0.01(-0.36%)
Apr 12, 2006	2.310	2.317	2.253	2.267	777,895,488	-0.04(-1.88%)
Apr 11, 2006	2.344	2.355	2.279	2.310	987,324,352	-0.02(-0.99%)
Apr 10, 2006	2.388	2.410	2.326	2.333	949,982,272	-0.04(-1.60%)
Apr 07, 2006	2.410	2.420	2.327	2.371	1,624,237,056	-0.05(-2.04%)
Apr 06, 2006	2.321	2.448	2.317	2.421	2,799,870,720	+0.14(+6.00%)
Apr 05, 2006	2.199	2.284	2.180	2.284	2,348,466,688	+0.21(+9.87%)
Apr 04, 2006	2.102	2.114	2.074	2.079	979,514,176	-0.08(-3.91%)
Apr 03, 2006	2.163	2.179	2.127	2.163	852,197,056	+0.03(+1.50%)
Mar 31, 2006	2.149	2.161	2.115	2.131	856,803,904	-0.00(-0.05%)
Mar 30, 2006	2.135	2.151	2.091	2.132	1,461,809,024	+0.01(+0.67%)
Mar 29, 2006	2.009	2.124	1.960	2.118	2,467,068,672	+0.12(+6.17%)
Mar 28, 2006	2.026	2.044	1.979	1.995	1,440,300,416	-0.03(-1.34%)
Mar 27, 2006	2.051	2.086	2.018	2.022	1,165,277,824	-0.02(-0.75%)
Mar 24, 2006	2.047	2.071	2.006	2.037	1,126,869,376	-0.01(-0.33%)
Mar 23, 2006	2.101	2.103	2.026	2.044	1,502,523,392	-0.05(-2.45%)
Mar 22, 2006	2.112	2.149	2.082	2.096	1,415,185,152	-0.00(-0.23%)
Mar 21, 2006	2.185	2.186	2.086	2.100	1,413,625,216	-0.07(-3.41%)
Mar 20, 2006	2.215	2.224	2.170	2.174	636,380,672	-0.02(-1.04%)
Mar 17, 2006	2.200	2.227	2.178	2.197	854,593,344	+0.01(+0.54%)
Mar 16, 2006	2.272	2.273	2.185	2.185	788,003,584	-0.07(-2.90%)
Mar 15, 2006	2.301	2.312	2.226	2.250	937,809,024	-0.04(-1.62%)
Mar 14, 2006	2.235	2.287	2.226	2.287	674,967,552	+0.06(+2.50%)
Mar 13, 2006	2.210	2.252	2.202	2.232	905,338,880	+0.08(+3.94%)
Mar 10, 2006	2.175	2.191	2.122	2.147	1,096,431,360	-0.03(-1.16%)
Mar 09, 2006	2.242	2.259	2.168	2.172	840,274,944	-0.06(-2.64%)
Mar 08, 2006	2.252	2.283	2.221	2.231	686,672,896	-0.02(-0.98%)
Mar 07, 2006	2.234	2.273	2.211	2.253	917,448,640	+0.04(+1.61%)
Mar 06, 2006	2.300	2.301	2.207	2.217	891,288,256	-0.08(-3.63%)
Mar 03, 2006	2.358	2.376	2.295	2.301	775,347,968	-0.06(-2.72%)
Mar 02, 2006	2.344	2.378	2.333	2.365	657,333,120	+0.02(+0.74%)
Mar 01, 2006	2.344	2.361	2.311	2.348	802,861,568	+0.02(+0.89%)
Feb 28, 2006	2.412	2.460	2.314	2.327	1,331,995,008	-0.08(-3.52%)
Feb 27, 2006	2.446	2.451	2.401	2.412	831,669,440	-0.02(-0.66%)
Feb 24, 2006	2.451	2.477	2.419	2.428	562,068,096	-0.01(-0.40%)
Feb 23, 2006	2.439	2.480	2.427	2.438	900,707,200	+0.01(+0.60%)
Feb 22, 2006	2.345	2.435	2.311	2.423	1,028,299,200	+0.08(+3.24%)
Feb 21, 2006	2.399	2.406	2.334	2.347	819,480,128	-0.04(-1.72%)
Feb 17, 2006	2.389	2.409	2.365	2.388	605,337,856	-0.01(-0.40%)
Feb 16, 2006	2.376	2.413	2.361	2.398	1,002,646,592	+0.05(+1.95%)
Feb 15, 2006	2.284	2.366	2.268	2.352	1,219,061,376	+0.05(+2.33%)
Feb 14, 2006	2.212	2.314	2.209	2.299	1,220,318,336	+0.10(+4.54%)
Feb 13, 2006	2.264	2.268	2.196	2.199	928,621,248	-0.09(-3.86%)
Feb 10, 2006	2.215	2.299	2.137	2.287	1,850,136,704	+0.08(+3.63%)
Feb 09, 2006	2.348	2.352	2.193	2.207	1,208,520,064	-0.13(-5.61%)
Feb 08, 2006	2.327	2.347	2.243	2.338	1,001,869,632	+0.04(+1.79%)
Feb 07, 2006	2.320	2.361	2.266	2.297	1,459,899,136	+0.01(+0.45%)
Feb 06, 2006	2.447	2.464	2.268	2.287	1,736,150,784	-0.15(-6.33%)
Feb 03, 2006	2.455	2.473	2.414	2.441	727,475,200	-0.01(-0.35%)
Feb 02, 2006	2.552	2.561	2.448	2.450	743,440,000	-0.11(-4.40%)
Feb 01, 2006	2.547	2.598	2.536	2.563	547,854,656	-0.00(-0.12%)
Jan 31, 2006	2.565	2.594	2.506	2.566	960,089,280	+0.02(+0.68%)
Jan 30, 2006	2.420	2.603	2.408	2.548	1,469,107,200	+0.10(+4.12%)
Jan 27, 2006	2.479	2.501	2.416	2.448	1,002,635,840	-0.01(-0.42%)
Jan 26, 2006	2.532	2.563	2.444	2.458	1,242,202,112	-0.06(-2.52%)
Jan 25, 2006	2.630	2.633	2.489	2.521	1,340,975,232	-0.06(-2.42%)
Jan 24, 2006	2.676	2.699	2.575	2.584	1,200,760,576	-0.06(-2.10%)
Jan 23, 2006	2.595	2.703	2.582	2.639	1,113,847,552	+0.05(+2.08%)
Jan 20, 2006	2.694	2.720	2.577	2.585	1,196,416,128	-0.10(-3.73%)
Jan 19, 2006	2.761	2.775	2.676	2.686	1,782,956,416	-0.12(-4.19%)
Jan 18, 2006	2.823	2.856	2.781	2.803	1,271,046,528	-0.08(-2.62%)
Jan 17, 2006	2.912	2.935	2.850	2.878	879,187,200	-0.03(-1.03%)
Jan 13, 2006	2.888	2.923	2.875	2.908	816,196,736	+0.04(+1.54%)
Jan 12, 2006	2.887	2.936	2.841	2.864	1,346,202,112	+0.01(+0.47%)
Jan 11, 2006	2.849	2.881	2.806	2.851	1,570,219,008	+0.10(+3.76%)
Jan 10, 2006	2.579	2.783	2.577	2.748	2,396,515,584	+0.16(+6.32%)
Jan 09, 2006	2.607	2.623	2.574	2.584	709,849,984	-0.01(-0.33%)
Jan 06, 2006	2.557	2.606	2.533	2.593	740,485,248	+0.07(+2.58%)
Jan 05, 2006	2.543	2.545	2.506	2.527	472,487,264	-0.02(-0.79%)
Jan 04, 2006	2.553	2.582	2.531	2.547	652,604,416	+0.01(+0.29%)
Jan 03, 2006	2.458	2.540	2.455	2.540	848,523,904	+0.10(+3.98%)
Dec 30, 2005	2.409	2.461	2.390	2.443	656,185,280	+0.01(+0.62%)
Dec 29, 2005	2.500	2.508	2.427	2.428	515,096,992	-0.07(-2.88%)
Dec 28, 2005	2.526	2.540	2.491	2.500	419,098,400	-0.02(-0.89%)
Dec 27, 2005	2.514	2.555	2.513	2.522	621,065,024	+0.03(+1.20%)
Dec 23, 2005	2.520	2.523	2.491	2.492	241,554,064	-0.02(-0.90%)
Dec 22, 2005	2.511	2.531	2.501	2.515	389,574,816	+0.02(+0.71%)
Dec 21, 2005	2.467	2.501	2.465	2.497	496,600,352	+0.05(+1.93%)
Dec 20, 2005	2.434	2.459	2.417	2.450	503,540,224	+0.02(+1.02%)
Dec 19, 2005	2.416	2.467	2.414	2.425	556,500,416	+0.01(+0.38%)
Dec 16, 2005	2.451	2.457	2.415	2.416	703,021,760	-0.04(-1.48%)
Dec 15, 2005	2.447	2.476	2.424	2.453	589,809,728	+0.01(+0.24%)
Dec 14, 2005	2.465	2.491	2.388	2.447	1,524,609,408	-0.10(-3.96%)
Dec 13, 2005	2.543	2.564	2.522	2.548	518,864,096	+0.00(+0.09%)
Dec 12, 2005	2.549	2.560	2.534	2.545	551,972,992	+0.02(+0.78%)
Dec 09, 2005	2.522	2.535	2.492	2.526	583,812,352	+0.01(+0.34%)
Dec 08, 2005	2.487	2.520	2.467	2.517	830,717,504	+0.00(+0.18%)
Dec 07, 2005	2.522	2.530	2.485	2.513	711,566,848	-0.00(-0.14%)
Dec 06, 2005	2.512	2.543	2.492	2.516	900,376,896	+0.08(+3.10%)
Dec 05, 2005	2.445	2.465	2.429	2.440	613,609,088	-0.03(-1.12%)
Dec 02, 2005	2.450	2.472	2.402	2.468	941,382,848	+0.03(+1.44%)
Dec 01, 2005	2.343	2.437	2.338	2.433	854,265,728	+0.13(+5.57%)
Nov 30, 2005	2.320	2.339	2.294	2.304	624,761,792	-0.01(-0.41%)
Nov 29, 2005	2.378	2.389	2.289	2.314	933,381,632	-0.05(-2.24%)
Nov 28, 2005	2.403	2.415	2.347	2.367	1,070,224,896	+0.01(+0.46%)
Nov 25, 2005	2.299	2.363	2.294	2.356	415,180,704	+0.08(+3.32%)
Nov 23, 2005	2.273	2.310	2.266	2.280	510,636,288	+0.02(+0.89%)
Nov 22, 2005	2.203	2.268	2.192	2.260	567,931,712	+0.05(+2.40%)
Nov 21, 2005	2.203	2.215	2.165	2.207	537,828,288	+0.01(+0.62%)
Nov 18, 2005	2.221	2.223	2.187	2.194	551,596,288	+0.00(+0.06%)
Nov 17, 2005	2.229	2.239	2.183	2.192	710,642,944	-0.01(-0.66%)
Nov 16, 2005	2.146	2.211	2.144	2.207	823,307,904	+0.09(+4.29%)
Nov 15, 2005	2.093	2.143	2.088	2.116	568,279,616	+0.03(+1.35%)
Nov 14, 2005	2.091	2.106	2.070	2.088	388,722,240	-0.00(-0.15%)
Nov 11, 2005	2.091	2.110	2.084	2.091	447,050,048	+0.01(+0.59%)
Nov 10, 2005	2.061	2.080	2.005	2.079	702,032,320	+0.04(+1.78%)
Nov 09, 2005	2.039	2.080	2.039	2.042	559,947,840	+0.01(+0.35%)
Nov 08, 2005	2.037	2.052	2.008	2.035	497,909,376	-0.01(-0.55%)
Nov 07, 2005	2.068	2.096	2.044	2.047	671,203,328	-0.03(-1.50%)
Nov 04, 2005	2.051	2.081	2.026	2.078	923,090,496	-0.02(-1.13%)
Nov 03, 2005	2.048	2.118	2.041	2.102	929,430,848	+0.06(+3.17%)
Nov 02, 2005	1.961	2.039	1.957	2.037	907,930,176	+0.08(+4.26%)
Nov 01, 2005	1.945	1.976	1.932	1.954	789,766,848	-0.00(-0.16%)
Oct 31, 2005	1.876	1.970	1.860	1.957	992,460,736	+0.11(+5.73%)
Oct 28, 2005	1.904	1.917	1.841	1.851	809,382,336	-0.03(-1.70%)
Oct 27, 2005	1.936	1.937	1.883	1.883	433,222,112	-0.06(-2.84%)
Oct 26, 2005	1.912	1.956	1.900	1.938	665,204,864	+0.03(+1.66%)
Oct 25, 2005	1.916	1.932	1.892	1.906	490,083,776	-0.02(-1.22%)
Oct 24, 2005	1.877	1.930	1.872	1.930	643,027,072	+0.04(+2.03%)
Oct 21, 2005	1.936	1.936	1.881	1.891	837,427,392	-0.02(-0.86%)
Oct 20, 2005	1.851	1.920	1.847	1.908	1,427,242,496	+0.04(+2.18%)
Oct 19, 2005	1.769	1.868	1.740	1.867	1,060,258,816	+0.09(+5.23%)
Oct 18, 2005	1.809	1.833	1.774	1.774	640,714,880	-0.04(-2.30%)
Oct 17, 2005	1.834	1.843	1.790	1.816	648,457,664	-0.02(-1.04%)
Oct 14, 2005	1.836	1.847	1.794	1.835	1,088,498,048	+0.01(+0.48%)
Oct 13, 2005	1.680	1.833	1.674	1.826	1,960,970,624	+0.15(+9.12%)
Oct 12, 2005	1.653	1.709	1.627	1.673	2,835,268,352	-0.08(-4.54%)
Oct 11, 2005	1.741	1.763	1.713	1.753	1,308,571,520	+0.04(+2.42%)
Oct 10, 2005	1.761	1.764	1.708	1.712	533,731,136	-0.03(-1.81%)
Oct 07, 2005	1.758	1.765	1.718	1.743	712,541,504	-0.01(-0.77%)
Oct 06, 2005	1.808	1.818	1.729	1.757	795,276,032	-0.04(-2.05%)
Oct 05, 2005	1.846	1.847	1.793	1.793	580,488,512	-0.03(-1.80%)
Oct 04, 2005	1.867	1.881	1.826	1.826	518,210,304	-0.02(-1.27%)
Oct 03, 2005	1.840	1.853	1.824	1.850	534,337,856	+0.03(+1.55%)
Sep 30, 2005	1.778	1.823	1.763	1.822	558,891,456	+0.04(+2.43%)
Sep 29, 2005	1.741	1.787	1.726	1.778	669,363,008	+0.04(+2.47%)
Sep 28, 2005	1.803	1.805	1.719	1.736	1,183,201,408	-0.08(-4.42%)
Sep 27, 2005	1.832	1.843	1.816	1.816	359,190,080	-0.01(-0.74%)
Sep 26, 2005	1.836	1.854	1.812	1.829	574,509,760	+0.02(+1.20%)
Sep 23, 2005	1.808	1.818	1.761	1.808	586,979,072	+0.04(+2.50%)
Sep 22, 2005	1.764	1.783	1.744	1.764	487,578,464	-0.01(-0.40%)
Sep 21, 2005	1.800	1.803	1.762	1.771	453,946,720	-0.04(-2.03%)
Sep 20, 2005	1.801	1.828	1.798	1.807	862,300,032	+0.02(+1.04%)
Sep 19, 2005	1.735	1.797	1.735	1.789	823,756,288	+0.05(+2.79%)
Sep 16, 2005	1.706	1.740	1.697	1.740	621,401,600	+0.05(+2.69%)
Sep 15, 2005	1.699	1.705	1.676	1.695	436,398,048	+0.01(+0.52%)
Sep 14, 2005	1.739	1.739	1.681	1.686	498,867,392	-0.04(-2.38%)
Sep 13, 2005	1.734	1.743	1.710	1.727	517,940,128	-0.02(-1.13%)
Sep 12, 2005	1.736	1.754	1.719	1.747	475,644,864	+0.00(+0.18%)
Sep 09, 2005	1.701	1.745	1.692	1.743	647,088,768	+0.05(+3.07%)
Sep 08, 2005	1.677	1.703	1.670	1.691	738,367,680	+0.04(+2.26%)
Sep 07, 2005	1.667	1.679	1.628	1.654	1,011,506,176	-0.00(-0.25%)
Sep 06, 2005	1.587	1.661	1.582	1.658	859,833,792	+0.09(+5.58%)
Sep 02, 2005	1.573	1.590	1.567	1.571	231,598,112	-0.00(-0.09%)

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.