Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.01	15.24	14.95	15.22	1,935,869	+0.13(+0.88%)
Apr 27, 2006	14.95	15.19	14.78	15.09	2,564,535	+0.10(+0.67%)
Apr 26, 2006	14.80	15.08	14.80	14.99	1,612,846	+0.23(+1.54%)
Apr 25, 2006	14.66	14.82	14.65	14.76	2,497,286	+0.15(+1.05%)
Apr 24, 2006	14.78	14.78	14.53	14.61	1,162,126	-0.20(-1.34%)
Apr 21, 2006	15.17	15.17	14.69	14.81	1,152,303	-0.10(-0.64%)
Apr 20, 2006	15.06	15.11	14.75	14.90	1,193,106	-0.15(-0.97%)
Apr 19, 2006	14.75	15.07	14.74	15.05	1,433,389	+0.30(+2.06%)
Apr 18, 2006	14.40	14.80	14.40	14.75	5,239,012	+0.34(+2.39%)
Apr 17, 2006	14.40	14.61	14.27	14.40	1,683,873	-0.06(-0.42%)
Apr 13, 2006	14.42	14.52	14.17	14.46	1,474,570	+0.04(+0.28%)
Apr 12, 2006	14.25	14.54	14.25	14.42	1,441,701	+0.25(+1.74%)
Apr 11, 2006	14.42	14.61	14.08	14.18	2,849,400	-0.23(-1.62%)
Apr 10, 2006	14.76	14.81	14.31	14.41	3,892,517	-0.32(-2.16%)
Apr 07, 2006	15.29	15.34	14.60	14.73	3,761,041	-0.56(-3.65%)
Apr 06, 2006	15.37	15.43	15.16	15.29	5,992,732	-0.30(-1.94%)
Apr 05, 2006	15.42	15.68	15.08	15.59	7,509,994	-0.23(-1.46%)
Apr 04, 2006	15.59	15.93	15.51	15.82	1,793,437	+0.19(+1.22%)
Apr 03, 2006	15.50	15.82	15.35	15.63	1,872,775	+0.19(+1.20%)
Mar 31, 2006	15.48	15.59	15.42	15.44	1,649,115	-0.03(-0.20%)
Mar 30, 2006	15.28	15.51	15.28	15.47	2,302,717	+0.11(+0.71%)
Mar 29, 2006	15.20	15.43	15.19	15.37	3,509,046	+0.17(+1.10%)
Mar 28, 2006	15.37	15.40	15.16	15.20	2,048,454	-0.19(-1.20%)
Mar 27, 2006	15.34	15.59	15.33	15.38	3,300,120	+0.06(+0.38%)
Mar 24, 2006	15.35	15.41	15.28	15.33	1,377,852	-0.03(-0.22%)
Mar 23, 2006	15.33	15.43	15.22	15.36	1,859,930	+0.03(+0.19%)
Mar 22, 2006	15.03	15.34	15.03	15.33	2,096,436	+0.28(+1.88%)
Mar 21, 2006	15.22	15.29	15.02	15.05	1,608,312	-0.20(-1.30%)
Mar 20, 2006	15.21	15.28	15.15	15.25	1,987,250	+0.00(+0.02%)
Mar 17, 2006	15.20	15.29	15.15	15.24	4,221,585	+0.16(+1.05%)
Mar 16, 2006	15.15	15.15	15.01	15.08	2,522,221	+0.12(+0.78%)
Mar 15, 2006	14.84	15.00	14.77	14.97	1,864,464	+0.17(+1.14%)
Mar 14, 2006	14.65	14.81	14.55	14.80	2,548,667	+0.15(+1.03%)
Mar 13, 2006	14.62	14.75	14.61	14.65	1,704,275	+0.09(+0.62%)
Mar 10, 2006	14.31	14.56	14.27	14.56	1,692,185	+0.26(+1.83%)
Mar 09, 2006	14.27	14.42	14.22	14.30	1,755,278	+0.04(+0.26%)
Mar 08, 2006	14.32	14.49	14.13	14.26	4,723,309	-0.06(-0.44%)
Mar 07, 2006	14.25	14.65	14.20	14.32	5,608,127	+0.04(+0.26%)
Mar 06, 2006	13.69	14.44	13.69	14.29	4,203,828	+0.35(+2.49%)
Mar 03, 2006	13.85	13.99	13.77	13.94	1,522,929	+0.09(+0.65%)
Mar 02, 2006	13.78	14.11	13.75	13.85	2,029,186	+0.07(+0.48%)
Mar 01, 2006	13.63	13.88	13.57	13.78	1,063,896	+0.18(+1.30%)
Feb 28, 2006	13.76	13.74	13.57	13.60	1,139,457	-0.16(-1.15%)
Feb 27, 2006	13.57	13.94	13.57	13.76	3,596,319	+0.23(+1.70%)
Feb 24, 2006	13.37	13.69	13.37	13.53	2,599,671	+0.15(+1.13%)
Feb 23, 2006	13.23	13.45	13.21	13.38	2,688,077	+0.15(+1.14%)
Feb 22, 2006	13.05	13.36	13.05	13.23	1,178,371	+0.24(+1.87%)
Feb 21, 2006	13.00	13.09	12.91	12.99	1,179,505	-0.06(-0.47%)
Feb 17, 2006	13.03	13.23	12.72	13.05	2,280,049	+0.08(+0.63%)
Feb 16, 2006	12.81	12.97	12.79	12.97	1,554,664	+0.22(+1.70%)
Feb 15, 2006	12.71	12.89	12.52	12.75	3,282,363	+0.50(+4.11%)
Feb 14, 2006	11.92	12.35	11.84	12.25	2,007,652	+0.39(+3.30%)
Feb 13, 2006	11.86	12.03	11.80	11.86	994,758	-0.03(-0.27%)
Feb 10, 2006	11.79	11.91	11.63	11.89	2,588,715	+0.07(+0.58%)
Feb 09, 2006	11.75	11.90	11.73	11.82	1,760,190	+0.11(+0.97%)
Feb 08, 2006	11.80	11.82	11.56	11.70	2,197,309	-0.09(-0.76%)
Feb 07, 2006	12.07	12.19	11.74	11.79	1,107,344	-0.30(-2.49%)
Feb 06, 2006	12.20	12.26	12.01	12.10	1,116,789	-0.08(-0.67%)
Feb 03, 2006	12.11	12.18	11.93	12.18	1,505,550	+0.04(+0.35%)
Feb 02, 2006	12.36	12.38	12.05	12.14	1,035,561	-0.24(-1.92%)
Feb 01, 2006	12.17	12.38	12.00	12.37	1,242,598	+0.20(+1.67%)
Jan 31, 2006	12.14	12.25	12.08	12.17	1,931,713	+0.04(+0.33%)
Jan 30, 2006	12.01	12.25	11.99	12.13	1,814,594	+0.09(+0.72%)
Jan 27, 2006	11.89	12.08	11.83	12.04	1,072,586	+0.17(+1.47%)
Jan 26, 2006	11.79	11.91	11.70	11.87	1,065,408	+0.14(+1.22%)
Jan 25, 2006	11.72	11.80	11.65	11.73	893,507	+0.01(+0.11%)
Jan 24, 2006	11.66	11.75	11.61	11.71	1,620,780	+0.03(+0.29%)
Jan 23, 2006	11.51	11.71	11.49	11.68	1,709,942	+0.11(+0.94%)
Jan 20, 2006	11.61	11.61	11.41	11.57	2,246,046	-0.02(-0.14%)
Jan 19, 2006	11.43	11.64	11.39	11.59	1,127,745	+0.16(+1.41%)
Jan 18, 2006	11.42	11.47	11.36	11.42	1,033,294	+0.00(+0.02%)
Jan 17, 2006	11.30	11.44	11.20	11.42	1,700,875	+0.12(+1.05%)
Jan 13, 2006	11.12	11.30	11.04	11.30	2,068,100	+0.18(+1.64%)
Jan 12, 2006	11.15	11.18	11.09	11.12	1,101,677	-0.04(-0.33%)
Jan 11, 2006	11.25	11.27	11.11	11.16	960,378	-0.09(-0.80%)
Jan 10, 2006	11.12	11.25	11.08	11.25	955,089	+0.10(+0.85%)
Jan 09, 2006	11.01	11.19	11.01	11.15	1,114,522	+0.15(+1.32%)
Jan 06, 2006	10.93	11.09	10.85	11.01	1,372,940	+0.14(+1.29%)
Jan 05, 2006	10.84	10.88	10.73	10.87	898,040	+0.01(+0.10%)
Jan 04, 2006	10.81	10.85	10.70	10.85	1,622,669	+0.03(+0.24%)
Jan 03, 2006	10.61	10.84	10.49	10.83	3,261,206	+0.36(+3.41%)
Dec 30, 2005	10.32	10.48	10.32	10.47	1,584,511	+0.15(+1.41%)
Dec 29, 2005	10.32	10.38	10.22	10.33	867,060	+0.02(+0.21%)
Dec 28, 2005	10.27	10.35	10.14	10.30	495,301	+0.05(+0.52%)
Dec 27, 2005	10.42	10.48	10.21	10.25	667,580	-0.19(-1.80%)
Dec 23, 2005	10.44	10.51	10.38	10.44	772,987	+0.01(+0.10%)
Dec 22, 2005	10.20	10.47	10.20	10.43	972,468	+0.22(+2.21%)
Dec 21, 2005	10.28	10.34	10.12	10.20	653,601	-0.05(-0.52%)
Dec 20, 2005	10.27	10.29	10.12	10.26	701,960	-0.01(-0.05%)
Dec 19, 2005	10.43	10.43	10.24	10.26	1,188,194	-0.19(-1.85%)
Dec 16, 2005	10.48	10.52	10.43	10.46	2,568,313	+0.05(+0.48%)
Dec 15, 2005	10.42	10.52	10.31	10.40	905,596	-0.02(-0.20%)
Dec 14, 2005	10.27	10.51	10.27	10.43	1,157,970	+0.17(+1.65%)
Dec 13, 2005	10.23	10.34	10.19	10.26	652,090	+0.05(+0.47%)
Dec 12, 2005	10.09	10.24	10.09	10.21	726,895	+0.12(+1.23%)
Dec 09, 2005	10.01	10.15	9.936	10.08	464,321	+0.10(+0.95%)
Dec 08, 2005	10.04	10.16	9.894	9.989	405,761	-0.03(-0.26%)
Dec 07, 2005	10.10	10.20	9.944	10.02	804,723	-0.08(-0.76%)
Dec 06, 2005	10.23	10.28	10.08	10.09	659,268	-0.11(-1.09%)
Dec 05, 2005	10.32	10.32	10.07	10.20	740,874	+0.01(+0.05%)
Dec 02, 2005	10.22	10.22	10.06	10.20	504,368	-0.02(-0.18%)
Dec 01, 2005	9.891	10.28	9.965	10.22	1,028,005	+0.33(+3.32%)
Nov 30, 2005	9.973	10.02	9.849	9.889	979,268	+0.00(+0.00%)
Nov 29, 2005	9.833	10.03	9.830	9.889	1,020,071	+0.06(+0.65%)
Nov 28, 2005	10.10	10.12	9.825	9.825	835,325	-0.26(-2.57%)
Nov 25, 2005	10.08	10.10	10.05	10.08	316,222	+0.01(+0.08%)
Nov 23, 2005	10.24	10.25	10.02	10.08	1,037,072	-0.16(-1.60%)
Nov 22, 2005	10.11	10.26	10.07	10.24	879,528	+0.10(+0.94%)
Nov 21, 2005	10.24	10.24	10.03	10.15	1,398,631	-0.05(-0.49%)
Nov 18, 2005	10.21	10.26	10.10	10.20	1,324,581	+0.11(+1.13%)
Nov 17, 2005	9.820	10.08	9.820	10.08	723,873	+0.28(+2.83%)
Nov 16, 2005	9.812	9.873	9.680	9.804	556,505	+0.03(+0.33%)
Nov 15, 2005	9.968	9.981	9.733	9.772	912,775	-0.20(-1.99%)
Nov 14, 2005	9.899	9.979	9.849	9.971	567,839	+0.01(+0.05%)
Nov 11, 2005	9.976	10.02	9.833	9.965	634,333	-0.01(-0.08%)
Nov 10, 2005	9.918	9.973	9.661	9.973	1,151,169	+0.05(+0.51%)
Nov 09, 2005	9.666	9.934	9.579	9.923	1,970,249	+0.26(+2.68%)
Nov 08, 2005	9.767	9.783	9.635	9.664	1,205,573	-0.20(-1.99%)
Nov 07, 2005	9.219	10.15	9.277	9.860	3,447,086	+0.64(+6.98%)
Nov 04, 2005	9.267	9.285	9.092	9.216	763,920	-0.05(-0.57%)
Nov 03, 2005	9.317	9.317	9.232	9.269	1,012,515	+0.01(+0.06%)
Nov 02, 2005	9.232	9.341	9.195	9.264	1,736,766	+0.05(+0.52%)
Nov 01, 2005	9.224	9.304	9.150	9.216	781,299	-0.05(-0.51%)
Oct 31, 2005	9.132	9.312	9.132	9.264	1,927,935	+0.13(+1.48%)
Oct 28, 2005	8.811	9.132	8.695	9.129	1,148,147	+0.36(+4.07%)
Oct 27, 2005	8.991	9.023	8.740	8.772	939,977	-0.27(-2.99%)
Oct 26, 2005	9.047	9.108	8.899	9.042	1,055,585	-0.01(-0.06%)
Oct 25, 2005	9.153	9.177	8.931	9.047	739,740	-0.12(-1.30%)
Oct 24, 2005	8.986	9.193	8.986	9.166	581,818	+0.21(+2.30%)
Oct 21, 2005	8.917	9.060	8.886	8.960	748,052	+0.05(+0.56%)
Oct 20, 2005	9.198	9.206	8.814	8.909	1,066,541	-0.32(-3.47%)
Oct 19, 2005	9.097	9.230	8.806	9.230	1,555,042	+0.13(+1.45%)
Oct 18, 2005	9.211	9.216	9.079	9.097	704,227	-0.14(-1.52%)
Oct 17, 2005	9.150	9.238	9.087	9.238	1,132,279	+0.12(+1.28%)
Oct 14, 2005	8.970	9.161	8.936	9.121	1,021,582	+0.22(+2.44%)
Oct 13, 2005	8.893	8.920	8.841	8.904	1,143,235	+0.01(+0.09%)
Oct 12, 2005	8.875	8.946	8.819	8.896	1,433,767	+0.03(+0.33%)
Oct 11, 2005	8.891	8.949	8.841	8.867	1,644,582	+0.01(+0.09%)
Oct 10, 2005	9.304	9.304	8.774	8.859	1,428,855	-0.19(-2.13%)
Oct 07, 2005	8.965	9.079	8.933	9.052	1,802,126	+0.15(+1.66%)
Oct 06, 2005	9.005	9.005	8.669	8.904	1,992,162	-0.12(-1.35%)
Oct 05, 2005	9.396	9.396	8.999	9.026	1,572,421	-0.40(-4.27%)
Oct 04, 2005	9.656	9.677	9.428	9.428	834,947	-0.23(-2.36%)
Oct 03, 2005	9.648	9.910	9.598	9.656	1,618,513	+0.03(+0.36%)
Sep 30, 2005	9.423	9.762	9.423	9.621	1,927,935	+0.19(+1.96%)
Sep 29, 2005	9.224	9.436	9.163	9.436	1,521,417	+0.21(+2.30%)
Sep 28, 2005	9.314	9.346	9.140	9.224	773,365	-0.09(-0.94%)
Sep 27, 2005	9.336	9.343	9.148	9.312	1,732,988	-0.02(-0.17%)
Sep 26, 2005	9.396	9.463	9.222	9.328	1,083,164	-0.03(-0.37%)
Sep 23, 2005	9.290	9.402	9.132	9.362	3,172,422	+0.15(+1.61%)
Sep 22, 2005	9.187	9.251	9.113	9.214	1,529,729	+0.03(+0.35%)
Sep 21, 2005	9.161	9.259	9.121	9.182	1,419,410	+0.02(+0.17%)
Sep 20, 2005	9.322	9.394	9.145	9.166	2,073,767	-0.10(-1.09%)
Sep 19, 2005	9.267	9.396	9.264	9.267	1,993,295	-0.13(-1.38%)
Sep 16, 2005	9.534	9.566	9.291	9.396	3,970,345	-0.12(-1.22%)
Sep 15, 2005	9.719	9.719	9.473	9.513	1,978,561	-0.21(-2.12%)
Sep 14, 2005	9.780	9.801	9.653	9.719	1,538,419	-0.03(-0.35%)
Sep 13, 2005	9.754	9.791	9.703	9.754	1,508,572	-0.03(-0.27%)
Sep 12, 2005	9.767	9.812	9.730	9.780	2,314,051	-0.01(-0.14%)
Sep 09, 2005	9.791	9.809	9.754	9.793	1,795,703	+0.00(+0.00%)
Sep 08, 2005	9.740	9.804	9.674	9.793	1,499,883	+0.00(+0.00%)
Sep 07, 2005	9.870	9.886	9.770	9.793	1,914,334	-0.12(-1.18%)
Sep 06, 2005	9.740	10.000	9.740	9.910	1,024,983	+0.22(+2.27%)
Sep 02, 2005	9.727	9.727	9.608	9.690	1,952,114	-0.02(-0.25%)
Sep 01, 2005	9.852	9.860	9.648	9.714	3,510,179	-0.12(-1.18%)
Aug 31, 2005	9.542	9.870	9.492	9.830	1,274,333	+0.30(+3.17%)
Aug 30, 2005	9.584	9.595	9.441	9.529	1,037,450	-0.05(-0.55%)
Aug 29, 2005	9.463	9.582	9.412	9.582	668,713	+0.11(+1.12%)
Aug 26, 2005	9.553	9.531	9.370	9.476	889,351	-0.07(-0.78%)
Aug 25, 2005	9.542	9.590	9.500	9.550	448,831	+0.02(+0.22%)
Aug 24, 2005	9.502	9.582	9.423	9.529	999,292	+0.03(+0.31%)
Aug 23, 2005	9.516	9.547	9.476	9.500	2,304,228	-0.01(-0.08%)
Aug 22, 2005	9.510	9.571	9.476	9.508	1,873,909	+0.01(+0.08%)
Aug 19, 2005	9.516	9.550	9.476	9.500	2,226,023	+0.00(+0.00%)
Aug 18, 2005	9.455	9.523	9.402	9.500	1,605,290	-0.01(-0.08%)
Aug 17, 2005	9.420	9.632	9.394	9.508	1,491,949	+0.08(+0.90%)
Aug 16, 2005	9.457	9.463	9.277	9.423	3,633,721	-0.03(-0.36%)
Aug 15, 2005	9.494	9.513	9.343	9.457	1,125,856	-0.05(-0.53%)
Aug 12, 2005	9.370	9.526	9.317	9.508	2,024,653	+0.11(+1.15%)
Aug 11, 2005	9.161	9.407	9.161	9.399	1,982,339	+0.21(+2.33%)
Aug 10, 2005	9.066	9.280	9.066	9.185	1,760,568	+0.13(+1.46%)
Aug 09, 2005	8.954	9.058	8.899	9.052	1,232,397	+0.13(+1.45%)
Aug 08, 2005	8.886	8.970	8.838	8.923	1,017,427	+0.05(+0.60%)
Aug 05, 2005	9.267	9.269	8.822	8.870	2,353,720	-0.40(-4.31%)
Aug 04, 2005	9.163	9.293	9.161	9.269	1,490,438	+0.05(+0.52%)
Aug 03, 2005	9.235	9.296	9.166	9.222	1,729,588	-0.04(-0.43%)
Aug 02, 2005	9.105	9.264	9.050	9.261	1,943,803	+0.16(+1.72%)
Aug 01, 2005	9.214	9.214	8.968	9.105	1,128,123	+0.14(+1.59%)
Jul 29, 2005	8.970	9.084	8.825	8.962	2,276,271	+0.00(+0.00%)
Jul 28, 2005	8.851	8.978	8.803	8.962	2,204,110	+0.16(+1.87%)
Jul 27, 2005	8.732	8.801	8.682	8.798	1,354,428	+0.06(+0.67%)
Jul 26, 2005	8.748	8.830	8.727	8.740	1,559,954	+0.04(+0.49%)
Jul 25, 2005	8.811	8.893	8.621	8.698	1,318,914	-0.11(-1.29%)
Jul 22, 2005	8.507	8.833	8.507	8.811	1,215,396	+0.30(+3.58%)
Jul 21, 2005	8.467	8.600	8.454	8.507	1,500,260	+0.04(+0.50%)
Jul 20, 2005	8.234	8.523	8.234	8.465	1,218,041	+0.23(+2.80%)
Jul 19, 2005	8.152	8.258	8.107	8.234	2,000,096	+0.12(+1.50%)
Jul 18, 2005	8.126	8.203	8.107	8.113	1,116,411	-0.03(-0.33%)
Jul 15, 2005	8.136	8.181	8.086	8.139	708,760	+0.00(+0.00%)
Jul 14, 2005	8.205	8.234	8.126	8.139	1,148,147	-0.05(-0.65%)
Jul 13, 2005	8.184	8.219	8.163	8.192	1,066,163	+0.01(+0.10%)
Jul 12, 2005	8.203	8.274	8.123	8.184	890,862	-0.04(-0.55%)
Jul 11, 2005	8.208	8.285	8.181	8.229	1,069,941	+0.06(+0.68%)
Jul 08, 2005	8.025	8.189	8.004	8.174	697,804	+0.15(+1.81%)
Jul 07, 2005	7.996	8.102	7.869	8.028	1,072,586	-0.03(-0.43%)
Jul 06, 2005	8.256	8.351	8.020	8.062	1,106,211	-0.19(-2.34%)
Jul 05, 2005	8.126	8.293	8.099	8.256	966,423	+0.13(+1.60%)
Jul 01, 2005	8.062	8.160	7.954	8.126	1,344,983	+0.12(+1.45%)
Jun 30, 2005	8.020	8.102	7.983	8.009	878,017	+0.00(+0.03%)
Jun 29, 2005	8.070	8.073	7.917	8.007	794,900	-0.09(-1.11%)
Jun 28, 2005	7.919	8.102	7.919	8.097	657,379	+0.20(+2.55%)
Jun 27, 2005	7.967	7.983	7.787	7.896	800,567	-0.10(-1.26%)
Jun 24, 2005	8.033	8.062	7.949	7.996	1,719,765	-0.05(-0.62%)
Jun 23, 2005	8.118	8.163	7.996	8.046	874,616	-0.07(-0.88%)
Jun 22, 2005	8.089	8.158	8.086	8.118	1,053,696	+0.04(+0.46%)
Jun 21, 2005	8.123	8.139	8.073	8.081	699,315	-0.04(-0.52%)
Jun 20, 2005	8.171	8.200	8.078	8.123	811,901	-0.01(-0.07%)
Jun 17, 2005	8.163	8.271	8.057	8.129	1,739,033	+0.02(+0.23%)
Jun 16, 2005	7.954	8.174	7.941	8.110	1,922,646	+0.13(+1.69%)
Jun 15, 2005	7.935	7.994	7.840	7.975	1,417,521	+0.04(+0.50%)
Jun 14, 2005	7.763	7.935	7.737	7.935	2,332,941	+0.19(+2.46%)
Jun 13, 2005	7.694	7.745	7.676	7.745	2,660,875	+0.06(+0.72%)
Jun 10, 2005	7.668	7.732	7.602	7.689	3,344,701	+0.02(+0.31%)
Jun 09, 2005	7.549	7.673	7.419	7.665	883,684	+0.11(+1.51%)
Jun 08, 2005	7.676	7.689	7.525	7.552	1,102,810	-0.10(-1.28%)
Jun 07, 2005	7.692	7.822	7.567	7.649	2,068,478	+0.01(+0.10%)
Jun 06, 2005	7.787	7.787	7.477	7.642	2,375,255	-0.15(-1.87%)
Jun 03, 2005	7.822	7.901	7.755	7.787	831,925	-0.02(-0.27%)
Jun 02, 2005	7.933	7.933	7.806	7.808	1,338,938	-0.14(-1.76%)
Jun 01, 2005	7.800	7.978	7.800	7.949	1,213,129	+0.15(+1.90%)
May 31, 2005	7.864	7.896	7.795	7.800	5,854,833	-0.06(-0.74%)
May 27, 2005	7.822	7.885	7.784	7.859	649,823	+0.04(+0.47%)
May 26, 2005	7.861	7.927	7.800	7.822	2,051,855	-0.03(-0.44%)
May 25, 2005	7.888	7.951	7.798	7.856	1,457,946	-0.08(-1.03%)
May 24, 2005	7.943	7.972	7.880	7.938	1,089,587	+0.01(+0.07%)
May 23, 2005	7.922	8.025	7.885	7.933	1,944,936	-0.01(-0.10%)
May 20, 2005	7.967	8.041	7.906	7.941	1,097,899	-0.03(-0.33%)
May 19, 2005	8.046	8.073	7.925	7.967	1,388,808	-0.05(-0.66%)
May 18, 2005	7.851	8.091	7.848	8.020	2,253,224	+0.21(+2.68%)
May 17, 2005	7.684	7.848	7.618	7.811	1,780,969	+0.13(+1.72%)
May 16, 2005	7.559	7.713	7.512	7.679	1,318,914	+0.12(+1.58%)
May 13, 2005	7.681	7.708	7.411	7.559	2,170,108	-0.14(-1.79%)
May 12, 2005	7.597	7.835	7.591	7.697	1,708,808	+0.10(+1.32%)
May 11, 2005	7.517	7.612	7.385	7.597	2,252,469	-0.08(-1.03%)
May 10, 2005	7.742	7.742	7.607	7.676	1,652,893	-0.13(-1.69%)
May 09, 2005	7.636	7.822	7.620	7.808	953,200	+0.13(+1.72%)
May 06, 2005	7.610	7.705	7.528	7.676	759,764	+0.13(+1.75%)
May 05, 2005	7.570	7.623	7.491	7.544	1,055,585	-0.03(-0.35%)
May 04, 2005	7.528	7.597	7.499	7.570	1,784,369	+0.04(+0.56%)
May 03, 2005	7.467	7.599	7.446	7.528	1,800,993	+0.06(+0.82%)

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.