Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.79	15.83	15.60	15.82	2,514,203	-0.24(-1.49%)
Jul 28, 2006	15.86	16.23	15.81	16.06	5,975,828	+0.21(+1.35%)
Jul 27, 2006	16.06	16.26	15.85	15.85	4,834,944	-0.05(-0.32%)
Jul 26, 2006	16.19	16.24	15.90	15.90	1,874,475	-0.29(-1.79%)
Jul 25, 2006	16.23	16.32	16.01	16.19	2,651,372	-0.09(-0.52%)
Jul 24, 2006	15.83	16.39	15.83	16.28	3,795,649	+0.50(+3.14%)
Jul 21, 2006	16.32	16.32	15.77	15.78	1,697,748	-0.37(-2.28%)
Jul 20, 2006	16.66	16.66	15.98	16.15	3,808,523	-0.49(-2.93%)
Jul 19, 2006	16.15	16.71	16.15	16.64	3,042,043	+0.55(+3.40%)
Jul 18, 2006	15.76	16.32	15.74	16.09	3,974,249	+0.37(+2.34%)
Jul 17, 2006	15.43	15.84	15.41	15.72	2,350,468	+0.25(+1.60%)
Jul 14, 2006	15.55	15.69	15.42	15.47	3,831,346	-0.22(-1.42%)
Jul 13, 2006	16.06	16.26	15.64	15.70	2,084,207	-0.67(-4.07%)
Jul 12, 2006	16.41	16.96	16.36	16.36	1,607,629	+0.04(+0.26%)
Jul 11, 2006	16.40	16.59	15.93	16.32	3,312,166	-0.17(-1.04%)
Jul 10, 2006	16.69	16.85	16.45	16.49	1,860,665	-0.15(-0.87%)
Jul 07, 2006	16.85	16.86	16.56	16.64	2,121,425	-0.21(-1.27%)
Jul 06, 2006	17.31	17.60	16.75	16.85	4,592,325	+0.11(+0.66%)
Jul 05, 2006	17.05	17.19	16.49	16.74	2,483,774	-0.74(-4.25%)
Jul 03, 2006	17.26	17.68	17.21	17.48	2,027,444	+0.98(+5.95%)
Jun 30, 2006	16.75	16.92	16.44	16.50	1,634,899	+0.10(+0.63%)
Jun 29, 2006	16.06	16.52	15.96	16.40	4,739,675	+0.70(+4.46%)
Jun 28, 2006	15.63	15.79	15.51	15.70	2,699,708	+0.28(+1.83%)
Jun 27, 2006	15.85	16.14	15.37	15.41	4,567,513	-0.09(-0.61%)
Jun 26, 2006	15.75	15.76	15.45	15.51	1,930,653	-0.12(-0.77%)
Jun 23, 2006	15.64	15.82	15.49	15.63	1,873,422	-0.12(-0.76%)
Jun 22, 2006	15.68	15.75	15.38	15.75	2,533,983	-0.06(-0.38%)
Jun 21, 2006	14.96	15.81	14.96	15.81	3,022,849	+0.85(+5.65%)
Jun 20, 2006	15.09	15.37	14.88	14.96	2,677,237	-0.03(-0.17%)
Jun 19, 2006	15.20	15.34	14.88	14.99	3,675,217	-0.20(-1.29%)
Jun 16, 2006	15.21	15.21	14.88	15.18	2,610,057	-0.06(-0.39%)
Jun 15, 2006	14.59	15.24	14.46	15.24	4,954,323	+1.08(+7.60%)
Jun 14, 2006	14.32	14.35	13.78	14.17	4,691,105	+0.17(+1.22%)
Jun 13, 2006	14.29	14.59	13.99	14.00	5,298,765	-0.45(-3.13%)
Jun 12, 2006	14.95	15.09	14.43	14.45	2,642,477	-0.50(-3.37%)
Jun 09, 2006	15.47	15.49	14.82	14.95	2,701,347	-0.34(-2.23%)
Jun 08, 2006	15.04	15.48	14.71	15.29	4,195,684	-0.15(-0.94%)
Jun 07, 2006	15.76	15.83	15.31	15.44	1,978,756	-0.37(-2.32%)
Jun 06, 2006	15.87	15.87	15.46	15.81	1,540,684	-0.05(-0.32%)
Jun 05, 2006	16.35	16.55	15.83	15.86	1,517,627	-0.45(-2.78%)
Jun 02, 2006	16.70	16.85	16.18	16.31	1,682,299	-0.23(-1.39%)
Jun 01, 2006	15.76	16.57	15.74	16.54	2,296,162	+0.83(+5.27%)
May 31, 2006	16.29	16.45	15.71	15.71	2,636,859	-0.44(-2.70%)
May 30, 2006	16.64	16.64	16.03	16.15	1,973,489	-0.62(-3.72%)
May 26, 2006	16.62	16.90	16.60	16.77	1,781,313	+0.17(+1.03%)
May 25, 2006	16.15	16.69	16.15	16.60	2,081,632	+0.55(+3.41%)
May 24, 2006	15.98	16.19	15.77	16.05	2,415,307	-0.03(-0.21%)
May 23, 2006	16.36	16.64	16.08	16.09	2,387,452	-0.21(-1.26%)
May 22, 2006	16.62	16.65	16.05	16.29	4,360,239	-0.56(-3.35%)
May 19, 2006	17.00	17.11	16.41	16.86	3,416,447	-0.21(-1.25%)
May 18, 2006	17.17	17.52	16.85	17.07	1,955,114	-0.09(-0.50%)
May 17, 2006	17.81	17.93	16.93	17.16	2,944,785	-0.77(-4.29%)
May 16, 2006	18.14	18.37	17.89	17.93	3,179,095	-0.10(-0.57%)
May 15, 2006	18.24	18.33	17.77	18.03	1,582,583	-0.54(-2.90%)
May 12, 2006	18.63	18.79	17.99	18.57	2,472,655	-0.41(-2.16%)
May 11, 2006	19.53	19.61	18.75	18.98	1,964,243	-0.56(-2.89%)
May 10, 2006	19.52	19.64	19.31	19.54	1,110,570	+0.03(+0.13%)
May 09, 2006	19.63	19.63	19.02	19.52	2,654,649	+0.08(+0.40%)
May 08, 2006	19.16	19.48	19.10	19.44	2,639,551	+0.27(+1.43%)
May 05, 2006	18.87	19.20	18.87	19.16	1,893,435	+0.29(+1.54%)
May 04, 2006	18.93	19.10	18.84	18.87	1,804,019	-0.08(-0.41%)
May 03, 2006	19.01	19.10	18.81	18.95	1,263,422	+0.00(+0.00%)
May 02, 2006	18.66	18.95	18.47	18.95	2,304,823	+0.42(+2.26%)
May 01, 2006	18.11	18.90	18.11	18.53	1,683,587	+0.42(+2.31%)
Apr 28, 2006	18.03	18.46	17.99	18.11	2,398,102	+0.17(+0.95%)
Apr 27, 2006	18.26	18.54	17.92	17.94	2,106,327	-0.32(-1.73%)
Apr 26, 2006	18.11	18.49	18.07	18.26	3,084,879	+0.13(+0.71%)
Apr 25, 2006	18.63	18.69	18.01	18.13	2,997,569	-0.49(-2.62%)
Apr 24, 2006	18.78	18.87	18.54	18.62	1,689,673	-0.06(-0.32%)
Apr 21, 2006	18.22	19.10	18.22	18.68	4,296,571	+0.38(+2.05%)
Apr 20, 2006	17.90	18.32	17.63	18.30	3,201,800	+0.59(+3.33%)
Apr 19, 2006	17.39	17.84	17.29	17.71	2,208,618	+0.24(+1.37%)
Apr 18, 2006	17.17	17.61	17.05	17.47	1,639,581	+0.42(+2.46%)
Apr 17, 2006	17.19	17.27	16.93	17.05	1,876,816	-0.03(-0.15%)
Apr 13, 2006	17.07	17.19	16.99	17.08	752,318	+0.01(+0.05%)
Apr 12, 2006	17.26	17.40	16.98	17.07	4,252,213	-0.11(-0.65%)
Apr 11, 2006	17.47	17.64	17.11	17.18	1,343,358	-0.38(-2.14%)
Apr 10, 2006	17.52	17.72	17.33	17.56	1,238,961	+0.03(+0.19%)
Apr 07, 2006	17.52	17.74	17.36	17.52	2,623,400	-0.32(-1.77%)
Apr 06, 2006	17.43	17.85	17.37	17.84	6,206,158	+0.47(+2.71%)
Apr 05, 2006	16.92	17.43	16.84	17.37	2,896,332	+0.40(+2.37%)
Apr 04, 2006	17.07	17.22	16.84	16.97	1,349,561	-0.10(-0.60%)
Apr 03, 2006	17.09	17.26	17.00	17.07	2,204,990	+0.07(+0.40%)
Mar 31, 2006	16.76	17.11	16.59	17.00	2,666,470	+0.10(+0.61%)
Mar 30, 2006	17.00	17.20	16.78	16.90	1,105,070	-0.04(-0.25%)
Mar 29, 2006	16.70	17.06	16.46	16.94	1,770,546	+0.37(+2.22%)
Mar 28, 2006	16.40	16.75	16.24	16.58	2,505,660	+0.19(+1.15%)
Mar 27, 2006	16.33	16.46	16.23	16.39	2,482,018	+0.00(+0.00%)
Mar 24, 2006	16.48	16.63	16.20	16.39	1,475,962	+0.05(+0.31%)
Mar 23, 2006	16.55	16.70	16.26	16.34	2,936,710	-0.09(-0.57%)
Mar 22, 2006	16.39	16.53	16.10	16.43	2,080,345	+0.13(+0.83%)
Mar 21, 2006	16.64	16.64	16.22	16.30	13,207,470	-0.34(-2.05%)
Mar 20, 2006	16.79	16.81	16.54	16.64	2,136,640	-0.06(-0.35%)
Mar 17, 2006	16.81	16.83	16.53	16.70	1,668,021	-0.01(-0.09%)
Mar 16, 2006	16.78	16.85	16.63	16.71	2,593,087	-0.20(-1.16%)
Mar 15, 2006	16.92	17.00	16.88	16.91	2,326,709	+0.02(+0.13%)
Mar 14, 2006	16.86	16.95	16.79	16.89	2,495,712	+0.01(+0.05%)
Mar 13, 2006	16.59	16.98	16.58	16.88	3,290,632	+0.38(+2.30%)
Mar 10, 2006	16.39	16.53	16.23	16.50	2,687,653	+0.13(+0.80%)
Mar 09, 2006	16.48	16.53	16.29	16.37	3,837,900	+0.19(+1.15%)
Mar 08, 2006	15.97	16.23	15.92	16.18	5,589,720	+0.14(+0.89%)
Mar 07, 2006	16.55	16.55	15.89	16.04	5,485,323	-0.58(-3.48%)
Mar 06, 2006	16.55	16.83	16.55	16.62	3,605,229	+0.12(+0.70%)
Mar 03, 2006	16.60	16.77	16.44	16.50	3,570,586	-0.15(-0.90%)
Mar 02, 2006	16.79	16.79	16.15	16.65	6,653,827	-0.26(-1.52%)
Mar 01, 2006	16.94	17.05	16.76	16.91	3,738,652	+0.15(+0.88%)
Feb 28, 2006	17.31	17.23	16.76	16.76	4,350,057	-0.55(-3.16%)
Feb 27, 2006	17.43	17.62	17.31	17.31	1,635,718	-0.19(-1.07%)
Feb 24, 2006	17.85	17.85	17.47	17.49	2,757,408	-0.36(-2.02%)
Feb 23, 2006	17.84	17.88	17.67	17.86	1,861,835	+0.04(+0.25%)
Feb 22, 2006	17.40	17.83	17.32	17.81	3,759,719	+0.43(+2.47%)
Feb 21, 2006	17.64	17.65	17.35	17.38	2,841,675	-0.13(-0.76%)
Feb 17, 2006	17.21	17.54	17.20	17.51	2,146,003	+0.31(+1.78%)
Feb 16, 2006	16.89	17.21	16.89	17.21	1,863,240	+0.33(+1.95%)
Feb 15, 2006	16.81	16.96	16.71	16.88	2,380,546	+0.08(+0.47%)
Feb 14, 2006	16.93	16.94	16.70	16.80	3,756,442	-0.14(-0.85%)
Feb 13, 2006	17.26	17.26	16.91	16.94	2,564,530	-0.22(-1.28%)
Feb 10, 2006	17.39	17.54	17.04	17.16	3,124,906	-0.23(-1.35%)
Feb 09, 2006	17.17	17.42	17.04	17.40	7,517,565	+0.22(+1.31%)
Feb 08, 2006	17.47	17.56	17.15	17.17	4,893,580	-0.16(-0.94%)
Feb 07, 2006	17.68	17.70	17.34	17.34	1,608,098	-0.35(-1.97%)
Feb 06, 2006	17.64	17.80	17.64	17.68	982,648	+0.07(+0.39%)
Feb 03, 2006	17.90	17.90	17.56	17.62	2,470,431	-0.28(-1.56%)
Feb 02, 2006	18.07	18.11	17.73	17.90	1,864,644	-0.12(-0.66%)
Feb 01, 2006	17.85	18.05	17.83	18.02	3,075,750	+0.17(+0.95%)
Jan 31, 2006	17.94	17.94	17.83	17.85	2,619,303	-0.10(-0.57%)
Jan 30, 2006	18.02	18.09	17.86	17.95	2,338,413	-0.04(-0.20%)
Jan 27, 2006	18.28	18.40	17.95	17.99	4,670,272	-0.25(-1.39%)
Jan 26, 2006	18.16	18.35	18.15	18.24	5,787,280	+0.08(+0.42%)
Jan 25, 2006	18.07	18.18	18.06	18.16	3,524,239	+0.25(+1.37%)
Jan 24, 2006	17.81	17.97	17.77	17.92	3,248,966	+0.19(+1.07%)
Jan 23, 2006	17.56	17.74	17.56	17.73	3,139,419	+0.28(+1.58%)
Jan 20, 2006	17.59	17.67	17.44	17.45	6,504,019	-0.19(-1.09%)
Jan 19, 2006	17.27	17.67	17.23	17.64	2,255,550	+0.53(+3.11%)
Jan 18, 2006	16.98	17.12	16.96	17.11	2,595,428	-0.12(-0.68%)
Jan 17, 2006	17.43	17.43	17.13	17.23	2,854,315	-0.32(-1.85%)
Jan 13, 2006	17.10	17.60	17.10	17.55	5,555,545	-0.29(-1.62%)
Jan 12, 2006	18.04	18.06	17.82	17.84	1,291,159	-0.19(-1.07%)
Jan 11, 2006	18.05	18.10	18.00	18.03	2,615,090	+0.02(+0.08%)
Jan 10, 2006	18.10	18.11	17.90	18.02	3,213,855	-0.12(-0.64%)
Jan 09, 2006	17.93	18.14	17.83	18.14	1,884,775	+0.25(+1.42%)
Jan 06, 2006	17.85	17.90	17.83	17.88	1,846,854	+0.15(+0.87%)
Jan 05, 2006	17.94	17.99	17.69	17.73	1,654,444	-0.16(-0.91%)
Jan 04, 2006	17.94	18.00	17.80	17.89	1,836,087	+0.04(+0.24%)
Jan 03, 2006	17.41	17.87	17.39	17.85	3,157,677	+0.65(+3.79%)
Dec 30, 2005	17.25	17.25	17.05	17.20	741,550	-0.09(-0.51%)
Dec 29, 2005	17.11	17.33	17.11	17.28	1,559,410	+0.23(+1.34%)
Dec 28, 2005	17.25	17.25	16.96	17.05	750,913	-0.18(-1.05%)
Dec 27, 2005	17.23	17.33	17.23	17.24	1,117,476	+0.02(+0.11%)
Dec 23, 2005	17.21	17.26	17.20	17.22	679,286	+0.02(+0.12%)
Dec 22, 2005	17.06	17.28	17.05	17.20	1,785,527	+0.16(+0.93%)
Dec 21, 2005	17.09	17.11	16.95	17.04	2,591,214	-0.03(-0.20%)
Dec 20, 2005	17.07	17.14	17.05	17.07	2,234,483	+0.03(+0.15%)
Dec 19, 2005	17.38	17.40	17.05	17.05	1,760,247	-0.34(-1.94%)
Dec 16, 2005	17.50	17.53	17.29	17.38	2,117,446	-0.19(-1.08%)
Dec 15, 2005	17.62	17.92	17.54	17.57	4,575,706	+0.10(+0.55%)
Dec 14, 2005	17.51	17.52	17.41	17.48	714,398	-0.03(-0.18%)
Dec 13, 2005	17.51	17.73	17.48	17.51	3,107,116	+0.02(+0.10%)
Dec 12, 2005	17.53	17.56	17.46	17.49	1,234,513	-0.03(-0.20%)
Dec 09, 2005	17.58	17.60	17.37	17.53	3,069,664	+0.03(+0.18%)
Dec 08, 2005	17.77	17.83	17.41	17.49	1,960,615	-0.26(-1.44%)
Dec 07, 2005	17.23	17.78	17.23	17.75	4,305,583	+0.53(+3.08%)
Dec 06, 2005	17.30	17.30	17.15	17.22	3,390,348	+0.11(+0.65%)
Dec 05, 2005	16.98	17.13	16.94	17.11	1,573,454	+0.08(+0.45%)
Dec 02, 2005	17.13	17.18	16.91	17.03	2,572,956	-0.13(-0.76%)
Dec 01, 2005	17.03	17.22	17.03	17.16	2,690,930	+0.20(+1.20%)
Nov 30, 2005	16.87	16.98	16.83	16.96	2,811,245	+0.12(+0.74%)
Nov 29, 2005	16.79	16.93	16.77	16.84	1,988,704	+0.09(+0.55%)
Nov 28, 2005	17.08	17.08	16.70	16.74	2,062,672	-0.22(-1.28%)
Nov 25, 2005	16.90	16.98	16.88	16.96	708,312	+0.02(+0.13%)
Nov 23, 2005	17.08	17.09	16.89	16.94	3,105,712	-0.12(-0.71%)
Nov 22, 2005	17.14	17.15	16.93	17.06	1,627,760	-0.06(-0.36%)
Nov 21, 2005	16.98	17.19	16.97	17.12	1,719,049	+0.16(+0.92%)
Nov 18, 2005	16.77	17.00	16.76	16.97	2,937,646	+0.19(+1.12%)
Nov 17, 2005	16.70	16.83	16.60	16.78	2,238,229	+0.12(+0.72%)
Nov 16, 2005	16.45	16.66	16.36	16.66	2,214,353	+0.25(+1.50%)
Nov 15, 2005	16.50	16.51	16.41	16.42	1,640,400	-0.01(-0.04%)
Nov 14, 2005	16.54	16.55	16.37	16.42	1,539,279	-0.13(-0.81%)
Nov 11, 2005	16.13	16.59	16.13	16.56	4,777,010	+0.39(+2.42%)
Nov 10, 2005	16.01	16.18	15.98	16.17	1,807,530	+0.16(+0.99%)
Nov 09, 2005	15.91	16.02	15.85	16.01	2,053,309	+0.09(+0.59%)
Nov 08, 2005	15.94	15.98	15.85	15.91	815,518	-0.04(-0.28%)
Nov 07, 2005	15.94	16.22	15.92	15.96	1,501,359	+0.02(+0.15%)
Nov 04, 2005	16.02	16.05	15.91	15.94	1,806,125	+0.05(+0.32%)
Nov 03, 2005	16.00	16.09	15.78	15.88	2,197,968	-0.06(-0.39%)
Nov 02, 2005	16.08	16.09	15.82	15.95	2,116,978	-0.10(-0.61%)
Nov 01, 2005	15.66	16.04	15.64	16.04	2,477,454	+0.43(+2.75%)
Oct 31, 2005	15.42	15.63	15.41	15.61	3,313,571	+0.19(+1.25%)
Oct 28, 2005	15.25	15.57	15.22	15.42	2,662,841	+0.19(+1.23%)
Oct 27, 2005	15.48	15.48	15.20	15.23	1,583,286	-0.22(-1.44%)
Oct 26, 2005	15.61	15.70	15.43	15.46	2,560,784	-0.04(-0.29%)
Oct 25, 2005	15.21	15.70	15.21	15.50	4,524,677	+0.30(+2.00%)
Oct 24, 2005	14.75	15.23	14.75	15.20	3,576,672	+0.45(+3.04%)
Oct 21, 2005	14.55	14.79	14.55	14.75	2,039,733	+0.22(+1.53%)
Oct 20, 2005	14.63	14.72	14.49	14.53	2,072,503	-0.10(-0.66%)
Oct 19, 2005	14.43	14.63	14.18	14.62	2,733,532	+0.06(+0.43%)
Oct 18, 2005	14.71	14.71	14.50	14.56	2,233,547	-0.12(-0.79%)
Oct 17, 2005	14.46	14.69	14.42	14.68	1,497,146	+0.21(+1.42%)
Oct 14, 2005	14.42	14.51	14.29	14.47	2,933,901	+0.20(+1.41%)
Oct 13, 2005	14.39	14.39	14.06	14.27	3,323,870	-0.12(-0.85%)
Oct 12, 2005	14.54	14.55	14.28	14.39	4,497,524	-0.09(-0.63%)
Oct 11, 2005	14.67	14.70	14.45	14.48	3,229,772	-0.19(-1.27%)
Oct 10, 2005	14.90	14.90	14.65	14.67	1,333,761	-0.10(-0.68%)
Oct 07, 2005	14.79	14.88	14.56	14.77	2,038,796	-0.02(-0.12%)
Oct 06, 2005	15.05	15.14	14.69	14.79	2,752,726	-0.31(-2.08%)
Oct 05, 2005	15.53	15.56	15.10	15.10	1,609,034	-0.38(-2.48%)
Oct 04, 2005	15.55	15.70	15.47	15.49	3,380,517	-0.07(-0.43%)
Oct 03, 2005	15.29	15.58	15.26	15.55	2,691,867	+0.23(+1.53%)
Sep 30, 2005	15.06	15.36	15.04	15.32	3,823,855	+0.25(+1.69%)
Sep 29, 2005	15.22	15.30	15.03	15.06	2,385,696	+0.10(+0.64%)
Sep 28, 2005	14.88	15.06	14.88	14.97	2,423,148	+0.13(+0.85%)
Sep 27, 2005	14.75	14.87	14.62	14.84	2,524,737	+0.04(+0.27%)
Sep 26, 2005	14.85	14.92	14.80	14.80	2,748,981	-0.07(-0.50%)
Sep 23, 2005	14.88	14.95	14.65	14.88	3,267,224	-0.07(-0.46%)
Sep 22, 2005	15.06	15.10	14.93	14.94	2,342,626	-0.12(-0.77%)
Sep 21, 2005	15.08	15.12	15.00	15.06	3,174,062	-0.03(-0.20%)
Sep 20, 2005	15.52	15.53	15.07	15.09	4,720,832	-0.43(-2.78%)
Sep 19, 2005	15.42	15.74	15.34	15.52	4,797,141	+0.16(+1.01%)
Sep 16, 2005	15.16	15.40	15.16	15.36	3,536,411	+0.25(+1.62%)
Sep 15, 2005	15.03	15.21	14.93	15.12	5,389,820	+0.24(+1.62%)
Sep 14, 2005	14.48	14.91	14.47	14.88	5,327,088	+0.40(+2.73%)
Sep 13, 2005	14.44	14.48	14.29	14.48	1,941,421	+0.00(+0.00%)
Sep 12, 2005	14.46	14.55	14.43	14.48	810,837	+0.06(+0.43%)
Sep 09, 2005	14.30	14.45	14.29	14.42	1,089,386	+0.14(+0.96%)
Sep 08, 2005	14.37	14.38	14.24	14.28	1,814,084	-0.07(-0.51%)
Sep 07, 2005	14.16	14.37	14.16	14.36	3,516,748	+0.19(+1.36%)
Sep 06, 2005	13.90	14.20	13.88	14.16	2,873,977	+0.41(+2.95%)
Sep 02, 2005	13.64	13.85	13.54	13.76	2,502,734	+0.14(+1.04%)
Sep 01, 2005	13.41	13.70	13.41	13.62	3,516,748	+0.20(+1.51%)
Aug 31, 2005	13.34	13.41	13.23	13.41	3,681,069	+0.07(+0.53%)
Aug 30, 2005	13.50	13.54	13.32	13.34	1,970,446	-0.16(-1.17%)
Aug 29, 2005	13.56	13.59	13.44	13.50	1,049,125	-0.10(-0.74%)
Aug 26, 2005	13.59	13.66	13.56	13.60	1,220,001	+0.01(+0.09%)
Aug 25, 2005	13.55	13.66	13.50	13.59	1,919,418	+0.14(+1.05%)
Aug 24, 2005	13.79	13.79	13.44	13.45	3,050,470	-0.40(-2.87%)
Aug 23, 2005	13.92	13.97	13.82	13.85	1,050,998	-0.04(-0.28%)
Aug 22, 2005	13.79	13.91	13.79	13.88	1,277,115	+0.10(+0.70%)
Aug 19, 2005	13.86	13.90	13.75	13.79	792,111	-0.03(-0.25%)
Aug 18, 2005	13.87	13.88	13.80	13.82	1,148,842	-0.03(-0.20%)
Aug 17, 2005	13.93	13.93	13.76	13.85	2,646,456	-0.08(-0.57%)
Aug 16, 2005	14.19	14.19	13.92	13.93	1,150,246	-0.24(-1.67%)
Aug 15, 2005	14.10	14.18	14.03	14.17	1,053,339	+0.07(+0.52%)
Aug 12, 2005	14.15	14.16	13.97	14.09	1,375,895	-0.10(-0.68%)
Aug 11, 2005	14.32	14.32	14.13	14.19	2,312,665	-0.10(-0.67%)
Aug 10, 2005	14.23	14.31	14.18	14.29	2,190,009	+0.19(+1.33%)
Aug 09, 2005	14.00	14.14	13.99	14.10	1,035,549	+0.12(+0.84%)
Aug 08, 2005	14.01	14.06	13.98	13.98	1,306,608	-0.02(-0.14%)
Aug 05, 2005	14.28	14.28	13.90	14.00	1,668,957	-0.21(-1.50%)
Aug 04, 2005	14.19	14.31	14.15	14.21	1,483,569	+0.01(+0.08%)
Aug 03, 2005	14.25	14.32	14.14	14.20	1,468,120	-0.07(-0.46%)
Aug 02, 2005	14.31	14.47	14.18	14.27	2,542,527	-0.03(-0.18%)

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.