Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.38	10.65	10.23	10.42	3,271,032	+0.16(+1.56%)
May 30, 2006	10.55	10.85	10.16	10.26	3,784,890	-0.03(-0.29%)
May 26, 2006	10.17	10.43	10.12	10.29	1,791,331	+0.06(+0.59%)
May 25, 2006	10.29	10.29	10.07	10.23	3,623,429	+0.12(+1.19%)
May 24, 2006	10.41	10.49	10.01	10.11	2,732,756	-0.24(-2.32%)
May 23, 2006	10.98	10.98	10.25	10.35	3,634,032	-0.48(-4.43%)
May 22, 2006	10.54	11.00	10.50	10.83	4,073,663	+0.12(+1.12%)
May 19, 2006	10.66	10.75	10.46	10.71	3,144,431	+0.19(+1.81%)
May 18, 2006	10.07	11.20	10.03	10.52	11,044,717	+0.50(+4.99%)
May 17, 2006	9.740	10.10	9.720	10.02	5,692,252	+0.15(+1.52%)
May 16, 2006	9.950	9.950	9.740	9.870	5,101,966	-0.03(-0.30%)
May 15, 2006	9.945	10.07	9.760	9.900	5,628,323	+0.40(+4.21%)
May 12, 2006	9.820	9.820	9.480	9.500	1,741,902	-0.22(-2.26%)
May 11, 2006	9.630	9.820	9.600	9.720	2,202,628	-0.02(-0.21%)
May 10, 2006	9.805	9.900	9.570	9.740	2,129,837	-0.06(-0.61%)
May 09, 2006	9.855	9.900	9.640	9.800	2,098,037	+0.00(+0.00%)
May 08, 2006	9.940	10.08	9.730	9.800	2,651,578	-0.02(-0.20%)
May 05, 2006	9.960	10.00	9.710	9.820	3,756,413	-0.08(-0.81%)
May 04, 2006	9.770	10.12	9.690	9.900	6,212,175	+0.13(+1.33%)
May 03, 2006	9.730	9.850	9.500	9.770	5,801,228	+0.08(+0.83%)
May 02, 2006	9.870	10.01	9.640	9.690	7,412,824	-0.52(-5.09%)
May 01, 2006	10.28	10.34	9.970	10.21	4,791,335	-0.05(-0.49%)
Apr 28, 2006	10.57	10.57	10.18	10.26	4,272,800	-0.34(-3.21%)
Apr 27, 2006	10.77	11.33	10.44	10.60	7,752,929	-0.12(-1.12%)
Apr 26, 2006	10.64	10.90	10.22	10.72	12,545,542	+0.09(+0.85%)
Apr 25, 2006	9.720	10.97	9.300	10.63	26,243,792	+1.24(+13.21%)
Apr 24, 2006	8.980	9.420	8.950	9.390	8,794,077	+0.44(+4.92%)
Apr 21, 2006	9.295	9.320	8.930	8.950	8,219,171	-0.34(-3.66%)
Apr 20, 2006	9.465	9.690	9.140	9.290	5,826,925	-0.14(-1.48%)
Apr 19, 2006	9.510	9.710	9.260	9.430	7,215,301	-0.08(-0.84%)
Apr 18, 2006	9.545	9.721	9.370	9.510	6,789,007	+0.04(+0.42%)
Apr 17, 2006	10.29	10.34	9.270	9.470	9,098,950	-0.93(-8.94%)
Apr 13, 2006	10.25	10.44	10.13	10.40	2,100,556	+0.22(+2.16%)
Apr 12, 2006	10.20	10.27	9.900	10.18	5,073,219	-0.02(-0.20%)
Apr 11, 2006	10.62	10.66	10.15	10.20	4,551,593	-0.37(-3.50%)
Apr 10, 2006	10.68	10.72	10.55	10.57	2,315,695	-0.11(-1.03%)
Apr 07, 2006	10.83	10.86	10.57	10.68	1,945,224	-0.08(-0.74%)
Apr 06, 2006	10.94	10.94	10.65	10.76	2,971,725	-0.18(-1.65%)
Apr 05, 2006	10.80	10.97	10.45	10.94	4,282,941	+0.16(+1.48%)
Apr 04, 2006	10.83	10.90	10.56	10.78	3,463,222	+0.11(+1.03%)
Apr 03, 2006	10.77	10.80	10.57	10.67	2,328,943	-0.05(-0.47%)
Mar 31, 2006	10.43	10.72	10.43	10.72	3,981,517	+0.25(+2.39%)
Mar 30, 2006	10.77	10.78	10.33	10.47	2,789,446	-0.24(-2.24%)
Mar 29, 2006	10.65	10.75	10.46	10.71	2,231,296	+0.17(+1.61%)
Mar 28, 2006	10.68	10.74	10.45	10.54	2,460,030	-0.05(-0.47%)
Mar 27, 2006	10.76	10.86	10.56	10.59	1,938,207	+0.05(+0.47%)
Mar 24, 2006	10.52	10.78	10.52	10.54	3,023,536	+0.01(+0.09%)
Mar 23, 2006	10.77	11.10	10.51	10.53	4,595,900	-0.28(-2.59%)
Mar 22, 2006	10.77	10.86	10.39	10.81	4,741,600	+0.09(+0.84%)
Mar 21, 2006	10.41	10.89	10.35	10.72	6,443,588	+0.42(+4.08%)
Mar 20, 2006	10.31	10.47	10.19	10.30	3,935,946	+0.03(+0.29%)
Mar 17, 2006	10.29	10.31	10.06	10.27	3,785,278	-0.01(-0.10%)
Mar 16, 2006	10.25	10.33	10.14	10.28	3,951,748	+0.11(+1.08%)
Mar 15, 2006	10.10	10.18	10.00	10.17	3,522,467	+0.12(+1.19%)
Mar 14, 2006	9.730	10.16	9.701	10.05	8,187,967	+0.33(+3.40%)
Mar 13, 2006	10.35	10.43	9.650	9.720	9,648,154	-0.54(-5.31%)
Mar 10, 2006	10.69	10.70	10.04	10.27	13,709,813	-0.84(-7.61%)
Mar 09, 2006	11.38	11.41	10.95	11.11	4,996,567	-0.30(-2.63%)
Mar 08, 2006	11.63	11.65	11.18	11.41	7,143,217	-0.27(-2.31%)
Mar 07, 2006	11.85	11.85	11.62	11.68	3,587,451	-0.27(-2.26%)
Mar 06, 2006	11.96	11.98	11.89	11.95	2,475,736	+0.02(+0.17%)
Mar 03, 2006	12.02	12.04	11.89	11.93	2,837,340	-0.07(-0.58%)
Mar 02, 2006	12.03	12.17	11.86	12.00	4,125,282	-0.03(-0.25%)
Mar 01, 2006	11.54	12.06	11.46	12.03	5,237,925	+0.63(+5.53%)
Feb 28, 2006	11.41	11.54	11.23	11.40	5,024,854	-0.01(-0.09%)
Feb 27, 2006	11.97	12.02	11.40	11.41	6,772,330	-0.41(-3.47%)
Feb 24, 2006	11.40	11.96	11.18	11.82	9,815,040	+0.74(+6.68%)
Feb 23, 2006	11.07	11.36	11.01	11.08	3,454,987	+0.02(+0.18%)
Feb 22, 2006	11.22	11.25	10.82	11.06	3,376,877	-0.10(-0.90%)
Feb 21, 2006	11.26	11.28	11.00	11.16	2,350,803	-0.12(-1.06%)
Feb 17, 2006	10.98	11.37	10.95	11.28	3,795,989	+0.30(+2.73%)
Feb 16, 2006	11.25	11.30	10.96	10.98	2,319,400	-0.27(-2.40%)
Feb 15, 2006	11.15	11.36	11.02	11.25	3,382,255	+0.11(+0.99%)
Feb 14, 2006	10.70	11.37	10.70	11.14	5,693,153	+0.41(+3.82%)
Feb 13, 2006	10.63	10.80	10.45	10.73	2,749,631	+0.11(+1.04%)
Feb 10, 2006	10.82	10.82	10.53	10.62	4,017,007	-0.16(-1.48%)
Feb 09, 2006	10.84	10.90	10.57	10.78	4,081,222	-0.03(-0.28%)
Feb 08, 2006	10.68	10.97	10.61	10.81	3,853,653	+0.22(+2.08%)
Feb 07, 2006	10.63	10.76	10.27	10.59	10,086,150	-0.48(-4.34%)
Feb 06, 2006	11.59	11.68	11.05	11.07	5,511,338	-0.68(-5.79%)
Feb 03, 2006	11.88	11.91	11.50	11.75	5,195,726	-0.15(-1.26%)
Feb 02, 2006	11.25	11.95	11.15	11.90	14,643,503	+0.72(+6.44%)
Feb 01, 2006	12.19	12.39	11.10	11.18	27,025,688	-1.86(-14.26%)
Jan 31, 2006	13.19	13.29	12.84	13.04	2,951,702	+0.03(+0.23%)
Jan 30, 2006	12.78	13.28	12.73	13.01	4,358,672	+0.24(+1.88%)
Jan 27, 2006	12.92	12.94	12.42	12.77	5,897,265	-0.13(-1.01%)
Jan 26, 2006	13.45	13.59	12.82	12.90	4,512,721	-0.54(-4.02%)
Jan 25, 2006	13.75	13.79	13.31	13.44	2,432,802	-0.13(-0.96%)
Jan 24, 2006	13.35	13.70	13.34	13.57	2,282,561	+0.33(+2.49%)
Jan 23, 2006	13.21	13.43	13.15	13.24	3,363,603	+0.01(+0.08%)
Jan 20, 2006	13.60	13.73	13.11	13.23	3,223,968	-0.37(-2.72%)
Jan 19, 2006	13.61	13.91	13.40	13.60	2,359,672	-0.13(-0.95%)
Jan 18, 2006	13.10	13.86	12.97	13.73	4,782,633	+0.51(+3.86%)
Jan 17, 2006	13.46	13.49	12.93	13.22	5,143,910	-0.37(-2.72%)
Jan 13, 2006	13.74	13.79	13.28	13.59	3,284,154	-0.16(-1.16%)
Jan 12, 2006	13.96	14.00	13.48	13.75	4,549,200	-0.32(-2.27%)
Jan 11, 2006	14.24	14.39	13.95	14.07	3,771,007	-0.21(-1.47%)
Jan 10, 2006	14.70	14.70	14.13	14.28	1,936,080	-0.46(-3.12%)
Jan 09, 2006	14.63	14.74	14.45	14.74	2,724,791	+0.11(+0.75%)
Jan 06, 2006	14.34	14.80	14.34	14.63	1,721,138	+0.07(+0.48%)
Jan 05, 2006	14.60	14.91	14.40	14.56	2,124,306	-0.09(-0.61%)
Jan 04, 2006	14.45	14.75	14.36	14.65	2,293,966	+0.22(+1.52%)
Jan 03, 2006	14.72	14.75	14.16	14.43	6,328,436	-0.95(-6.18%)
Dec 30, 2005	15.69	15.75	15.32	15.38	2,286,925	-0.29(-1.85%)
Dec 29, 2005	15.70	15.98	15.46	15.67	3,109,458	+0.16(+1.03%)
Dec 28, 2005	16.00	16.01	15.05	15.51	5,050,400	-0.18(-1.15%)
Dec 27, 2005	15.75	16.85	15.48	15.69	7,962,200	+5.64(+56.14%)
Dec 23, 2005	10.02	10.28	9.978	10.05	2,226,682	+0.04(+0.36%)
Dec 22, 2005	9.851	10.06	9.787	10.01	3,141,876	+0.16(+1.67%)
Dec 21, 2005	9.426	9.884	9.316	9.849	4,847,089	+0.52(+5.52%)
Dec 20, 2005	9.556	9.556	9.289	9.333	3,444,664	-0.16(-1.64%)
Dec 19, 2005	9.231	9.524	9.049	9.489	6,076,305	+0.28(+3.04%)
Dec 16, 2005	8.756	9.329	8.756	9.209	9,008,608	+0.53(+6.15%)
Dec 15, 2005	8.387	8.707	8.356	8.676	4,835,020	+0.30(+3.61%)
Dec 14, 2005	8.364	8.476	8.311	8.373	2,996,263	+0.01(+0.11%)
Dec 13, 2005	8.320	8.440	8.267	8.364	2,225,800	-0.02(-0.26%)
Dec 12, 2005	8.422	8.444	8.289	8.387	1,729,333	-0.04(-0.42%)
Dec 09, 2005	8.293	8.480	8.249	8.422	3,063,055	+0.12(+1.50%)
Dec 08, 2005	8.556	8.658	8.262	8.298	3,733,975	-0.31(-3.56%)
Dec 07, 2005	8.467	8.658	8.342	8.604	3,243,868	+0.08(+0.94%)
Dec 06, 2005	8.302	8.596	8.080	8.524	4,561,452	+0.28(+3.40%)
Dec 05, 2005	8.333	8.378	8.213	8.244	1,852,308	-0.18(-2.11%)
Dec 02, 2005	8.280	8.484	8.280	8.422	2,595,660	+0.12(+1.50%)
Dec 01, 2005	8.151	8.462	8.151	8.298	2,427,441	+0.10(+1.25%)
Nov 30, 2005	8.324	8.378	8.156	8.196	2,015,380	-0.09(-1.13%)
Nov 29, 2005	8.369	8.413	8.244	8.289	1,893,414	-0.07(-0.80%)
Nov 28, 2005	8.409	8.507	8.338	8.356	2,241,991	+0.03(+0.32%)
Nov 25, 2005	8.338	8.360	8.298	8.329	466,507	-0.03(-0.32%)
Nov 23, 2005	8.240	8.413	8.209	8.356	2,059,398	+0.07(+0.80%)
Nov 22, 2005	8.347	8.356	8.111	8.289	4,051,497	-0.15(-1.74%)
Nov 21, 2005	8.502	8.511	8.387	8.436	2,410,560	-0.13(-1.51%)
Nov 18, 2005	8.649	8.662	8.369	8.564	2,800,459	-0.01(-0.10%)
Nov 17, 2005	8.582	8.649	8.413	8.573	4,652,916	+0.03(+0.31%)
Nov 16, 2005	8.573	8.627	8.387	8.547	1,287,259	-0.02(-0.21%)
Nov 15, 2005	8.756	8.844	8.462	8.564	2,258,464	-0.21(-2.43%)
Nov 14, 2005	8.871	8.956	8.711	8.778	3,066,970	-0.02(-0.25%)
Nov 11, 2005	8.689	8.924	8.573	8.800	3,636,202	+0.14(+1.59%)
Nov 10, 2005	8.311	8.702	8.311	8.662	5,014,351	+0.40(+4.90%)
Nov 09, 2005	8.129	8.298	8.049	8.258	2,842,332	+0.15(+1.86%)
Nov 08, 2005	8.187	8.262	8.071	8.107	2,886,397	-0.12(-1.51%)
Nov 07, 2005	8.011	8.253	8.000	8.231	5,915,169	+0.09(+1.09%)
Nov 04, 2005	8.200	8.231	8.049	8.142	2,049,820	-0.01(-0.16%)
Nov 03, 2005	8.311	8.311	8.093	8.156	1,681,321	-0.15(-1.77%)
Nov 02, 2005	8.058	8.320	8.058	8.302	2,684,391	+0.21(+2.64%)
Nov 01, 2005	8.302	8.320	7.978	8.089	3,432,162	-0.18(-2.20%)
Oct 31, 2005	8.178	8.391	8.044	8.271	5,228,631	+0.25(+3.10%)
Oct 28, 2005	7.773	8.547	7.751	8.022	13,001,476	+0.34(+4.39%)
Oct 27, 2005	7.769	7.916	7.560	7.684	4,346,211	-0.14(-1.82%)
Oct 26, 2005	7.867	7.960	7.733	7.827	4,039,096	-0.03(-0.40%)
Oct 25, 2005	8.053	8.227	7.724	7.858	4,690,420	-0.24(-2.96%)
Oct 24, 2005	8.013	8.191	8.013	8.098	3,062,860	+0.13(+1.62%)
Oct 21, 2005	8.044	8.267	7.902	7.969	3,928,273	-0.05(-0.66%)
Oct 20, 2005	8.573	8.809	7.849	8.022	9,485,118	-0.66(-7.63%)
Oct 19, 2005	8.636	8.840	8.516	8.684	3,223,093	-0.00(-0.05%)
Oct 18, 2005	8.796	9.000	8.667	8.689	3,202,173	-0.10(-1.11%)
Oct 17, 2005	8.573	8.858	8.556	8.787	2,157,190	+0.09(+1.07%)
Oct 14, 2005	8.449	8.778	8.431	8.693	4,635,231	+0.29(+3.49%)
Oct 13, 2005	8.147	8.476	8.044	8.400	1,568,032	+0.20(+2.49%)
Oct 12, 2005	8.240	8.333	8.089	8.196	1,959,456	+0.00(+0.00%)
Oct 11, 2005	8.520	8.520	8.129	8.196	1,339,066	-0.17(-2.02%)
Oct 10, 2005	8.360	8.538	8.342	8.364	1,403,962	-0.06(-0.69%)
Oct 07, 2005	8.551	8.609	8.222	8.422	1,844,221	-0.10(-1.15%)
Oct 06, 2005	8.080	8.631	8.080	8.520	4,105,032	+0.50(+6.21%)
Oct 05, 2005	8.080	8.213	7.929	8.022	2,434,467	-0.02(-0.28%)
Oct 04, 2005	7.893	8.200	7.809	8.044	2,152,575	+0.19(+2.38%)
Oct 03, 2005	7.773	7.938	7.760	7.858	1,494,792	+0.04(+0.46%)
Sep 30, 2005	7.787	7.889	7.747	7.822	2,760,121	+0.03(+0.40%)
Sep 29, 2005	8.004	8.027	7.707	7.791	3,740,958	-0.26(-3.20%)
Sep 28, 2005	8.058	8.093	7.942	8.049	1,298,632	-0.01(-0.11%)
Sep 27, 2005	8.040	8.116	7.947	8.058	1,332,489	+0.00(+0.00%)
Sep 26, 2005	8.116	8.222	8.018	8.058	2,234,863	+0.10(+1.23%)
Sep 23, 2005	7.960	8.022	7.853	7.960	3,718,336	-0.04(-0.44%)
Sep 22, 2005	7.996	8.089	7.596	7.996	4,556,737	+0.09(+1.18%)
Sep 21, 2005	8.111	8.133	7.858	7.902	3,665,016	-0.28(-3.37%)
Sep 20, 2005	8.276	8.418	7.956	8.178	4,309,713	-0.12(-1.45%)
Sep 19, 2005	8.396	8.493	8.222	8.298	2,426,836	-0.19(-2.25%)
Sep 16, 2005	8.531	8.587	8.404	8.489	2,013,567	+0.02(+0.26%)
Sep 15, 2005	8.458	8.627	8.378	8.467	2,335,738	+0.10(+1.17%)
Sep 14, 2005	8.418	8.569	8.236	8.369	2,496,750	-0.07(-0.79%)
Sep 13, 2005	8.618	8.667	8.360	8.436	3,150,976	-0.23(-2.67%)
Sep 12, 2005	8.278	8.778	8.227	8.667	3,336,706	+0.40(+4.84%)
Sep 09, 2005	8.173	8.364	8.116	8.267	2,405,293	+0.04(+0.43%)
Sep 08, 2005	8.311	8.400	8.200	8.231	2,928,862	-0.17(-2.01%)
Sep 07, 2005	8.236	8.422	8.187	8.400	2,077,219	+0.16(+2.00%)
Sep 06, 2005	8.249	8.324	8.120	8.236	3,257,200	+0.00(+0.05%)
Sep 02, 2005	8.022	8.258	8.022	8.231	3,913,326	+0.21(+2.60%)
Sep 01, 2005	8.444	8.467	7.987	8.022	6,081,841	-0.44(-5.25%)
Aug 31, 2005	8.338	8.493	8.249	8.467	1,961,889	+0.08(+0.95%)
Aug 30, 2005	8.453	8.489	8.249	8.387	3,496,030	-0.10(-1.20%)
Aug 29, 2005	8.396	8.569	8.316	8.489	1,978,660	-0.02(-0.21%)
Aug 26, 2005	8.591	8.591	8.427	8.507	959,128	-0.03(-0.31%)
Aug 25, 2005	8.440	8.599	8.427	8.533	712,870	+0.09(+1.05%)
Aug 24, 2005	8.511	8.640	8.440	8.444	1,304,674	-0.11(-1.30%)
Aug 23, 2005	8.556	8.644	8.520	8.556	903,469	-0.03(-0.36%)
Aug 22, 2005	8.538	8.622	8.493	8.587	1,367,436	+0.02(+0.21%)
Aug 19, 2005	8.587	8.667	8.502	8.569	811,311	-0.04(-0.46%)
Aug 18, 2005	8.800	8.809	8.591	8.609	1,221,625	-0.20(-2.32%)
Aug 17, 2005	8.516	8.831	8.387	8.813	2,603,671	+0.32(+3.82%)
Aug 16, 2005	8.596	8.791	8.440	8.489	1,908,393	-0.08(-0.88%)
Aug 15, 2005	8.551	8.644	8.406	8.564	1,451,464	+0.05(+0.63%)
Aug 12, 2005	8.444	8.551	8.391	8.511	1,193,593	+0.06(+0.68%)
Aug 11, 2005	8.444	8.547	8.404	8.453	2,089,612	-0.04(-0.47%)
Aug 10, 2005	8.507	8.671	8.422	8.493	2,589,165	+0.02(+0.26%)
Aug 09, 2005	8.653	8.684	8.422	8.471	2,862,739	-0.16(-1.90%)
Aug 08, 2005	8.809	8.862	8.631	8.636	1,580,263	-0.16(-1.82%)
Aug 05, 2005	8.796	8.911	8.742	8.796	1,645,293	+0.05(+0.61%)
Aug 04, 2005	8.893	9.018	8.711	8.742	3,062,313	-0.26(-2.91%)
Aug 03, 2005	8.849	9.040	8.711	9.004	2,959,549	+0.07(+0.80%)
Aug 02, 2005	9.124	9.138	8.844	8.933	5,034,529	-0.26(-2.85%)
Aug 01, 2005	9.333	9.356	9.156	9.196	1,199,671	-0.14(-1.48%)
Jul 29, 2005	9.169	9.400	9.143	9.333	1,995,198	+0.12(+1.25%)
Jul 28, 2005	9.071	9.284	9.071	9.218	2,057,361	+0.14(+1.57%)
Jul 27, 2005	9.160	9.213	8.947	9.076	1,747,884	-0.09(-1.02%)
Jul 26, 2005	9.089	9.218	9.022	9.169	2,088,169	+0.06(+0.68%)
Jul 25, 2005	9.244	9.333	9.067	9.107	1,759,728	-0.21(-2.24%)
Jul 22, 2005	9.409	9.409	9.267	9.316	2,114,772	-0.05(-0.52%)
Jul 21, 2005	9.973	10.10	9.307	9.364	7,855,597	-0.77(-7.59%)
Jul 20, 2005	9.964	10.16	9.778	10.13	2,169,595	+0.21(+2.10%)
Jul 19, 2005	9.844	10.05	9.698	9.924	2,754,603	+0.14(+1.45%)
Jul 18, 2005	9.684	9.911	9.684	9.782	1,312,546	+0.06(+0.64%)
Jul 15, 2005	9.751	9.804	9.578	9.720	1,015,416	-0.05(-0.50%)
Jul 14, 2005	9.538	9.911	9.493	9.769	4,442,497	+0.34(+3.58%)
Jul 13, 2005	8.982	9.476	8.978	9.431	3,741,378	+0.44(+4.89%)
Jul 12, 2005	9.116	9.178	8.916	8.991	2,821,042	-0.22(-2.41%)
Jul 11, 2005	9.222	9.324	9.124	9.213	1,538,925	+0.03(+0.29%)
Jul 08, 2005	8.911	9.209	8.898	9.187	1,537,222	+0.27(+3.04%)
Jul 07, 2005	8.751	8.973	8.644	8.916	2,315,362	+0.01(+0.15%)
Jul 06, 2005	8.902	9.089	8.818	8.902	1,595,766	-0.04(-0.40%)
Jul 05, 2005	8.956	9.067	8.853	8.938	1,271,250	-0.10(-1.08%)
Jul 01, 2005	9.116	9.147	8.902	9.036	1,097,850	-0.05(-0.54%)
Jun 30, 2005	9.333	9.413	9.062	9.084	2,233,113	-0.24(-2.62%)
Jun 29, 2005	9.227	9.444	9.169	9.329	2,426,134	+0.14(+1.55%)
Jun 28, 2005	8.867	9.227	8.867	9.187	2,708,629	+0.36(+4.08%)
Jun 27, 2005	8.978	8.978	8.782	8.827	2,462,004	-0.16(-1.78%)
Jun 24, 2005	9.338	9.419	8.960	8.987	2,834,865	-0.42(-4.49%)
Jun 23, 2005	9.644	9.844	9.289	9.409	1,977,666	-0.32(-3.33%)
Jun 22, 2005	9.733	9.836	9.627	9.733	1,384,125	-0.02(-0.18%)
Jun 21, 2005	9.804	9.804	9.587	9.751	1,378,374	+0.06(+0.60%)
Jun 20, 2005	9.453	9.876	9.453	9.693	1,870,020	+0.13(+1.35%)
Jun 17, 2005	9.671	9.804	9.467	9.564	2,425,999	-0.18(-1.87%)
Jun 16, 2005	9.671	9.973	9.671	9.747	1,512,568	-0.00(-0.05%)
Jun 15, 2005	9.947	10.00	9.591	9.751	1,799,035	-0.18(-1.79%)
Jun 14, 2005	9.853	10.06	9.849	9.929	1,024,654	+0.04(+0.40%)
Jun 13, 2005	9.920	9.973	9.787	9.889	1,283,730	-0.04(-0.36%)
Jun 10, 2005	10.22	10.27	9.822	9.924	1,781,781	-0.14(-1.41%)
Jun 09, 2005	10.13	10.22	10.04	10.07	1,463,721	-0.12(-1.18%)
Jun 08, 2005	10.20	10.35	10.05	10.19	2,674,092	-0.02(-0.22%)
Jun 07, 2005	10.04	10.38	9.924	10.21	5,137,941	+0.28(+2.77%)
Jun 06, 2005	9.818	10.04	9.756	9.933	2,649,796	+0.12(+1.27%)
Jun 03, 2005	9.982	9.982	9.747	9.809	2,923,947	-0.22(-2.22%)
Jun 02, 2005	9.396	10.09	9.396	10.03	5,633,847	+0.60(+6.31%)

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.