Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	15.65	16.10	15.56	15.90	1,718,356	+0.15(+0.98%)
Aug 30, 2006	16.03	16.11	15.60	15.74	2,019,945	-0.38(-2.33%)
Aug 29, 2006	15.62	16.28	15.45	16.12	3,823,823	+0.33(+2.07%)
Aug 28, 2006	16.18	16.35	15.78	15.79	1,679,441	-0.69(-4.16%)
Aug 25, 2006	16.35	16.70	16.21	16.48	1,888,042	+0.41(+2.53%)
Aug 24, 2006	15.98	16.26	15.77	16.07	1,708,175	+0.02(+0.14%)
Aug 23, 2006	16.84	16.92	15.81	16.05	1,848,223	-0.78(-4.65%)
Aug 22, 2006	16.40	16.86	16.40	16.83	2,694,618	+0.40(+2.45%)
Aug 21, 2006	16.76	16.97	16.27	16.43	1,867,227	-0.23(-1.38%)
Aug 18, 2006	16.32	16.70	16.13	16.66	2,148,907	+0.39(+2.39%)
Aug 17, 2006	16.99	17.01	15.94	16.27	3,863,869	-0.84(-4.93%)
Aug 16, 2006	16.99	17.38	16.88	17.11	2,165,649	+0.08(+0.49%)
Aug 15, 2006	16.91	17.11	16.57	17.03	2,372,440	+0.20(+1.18%)
Aug 14, 2006	16.82	17.27	16.53	16.83	3,210,916	-0.59(-3.37%)
Aug 11, 2006	17.57	17.84	17.26	17.42	2,583,530	-0.24(-1.35%)
Aug 10, 2006	18.08	18.30	17.48	17.66	3,091,457	-0.62(-3.41%)
Aug 09, 2006	18.52	18.92	18.16	18.28	1,976,053	-0.18(-0.98%)
Aug 08, 2006	18.61	19.16	18.30	18.46	2,313,842	-0.15(-0.78%)
Aug 07, 2006	18.12	18.74	17.97	18.61	2,910,459	+0.50(+2.78%)
Aug 04, 2006	18.41	18.76	17.86	18.10	2,828,104	-0.18(-0.97%)
Aug 03, 2006	19.01	19.01	17.81	18.28	4,460,486	-1.07(-5.53%)
Aug 02, 2006	19.99	20.24	18.99	19.35	3,704,590	-0.28(-1.42%)
Aug 01, 2006	19.30	19.69	18.96	19.63	2,666,563	+0.31(+1.58%)
Jul 31, 2006	18.68	19.45	18.66	19.32	1,852,974	+0.71(+3.80%)
Jul 28, 2006	18.56	18.91	18.24	18.62	3,196,663	-0.11(-0.61%)
Jul 27, 2006	19.27	19.45	18.56	18.73	2,500,497	-0.29(-1.53%)
Jul 26, 2006	18.54	19.27	17.94	19.02	2,738,284	+0.49(+2.67%)
Jul 25, 2006	18.28	18.73	18.06	18.53	2,475,383	+0.52(+2.87%)
Jul 24, 2006	17.19	18.25	17.03	18.01	3,407,300	+0.83(+4.81%)
Jul 21, 2006	18.38	18.39	16.95	17.18	4,899,861	-1.14(-6.25%)
Jul 20, 2006	19.45	19.56	18.30	18.33	2,428,550	-1.12(-5.75%)
Jul 19, 2006	18.87	19.55	18.87	19.45	2,302,982	+0.58(+3.07%)
Jul 18, 2006	18.97	19.27	18.48	18.87	3,069,964	+0.19(+1.04%)
Jul 17, 2006	19.45	19.85	18.43	18.67	3,727,442	-0.73(-3.76%)
Jul 14, 2006	19.23	19.44	18.78	19.40	2,678,102	+0.64(+3.39%)
Jul 13, 2006	19.44	19.48	18.63	18.77	2,807,289	-0.68(-3.48%)
Jul 12, 2006	19.52	19.77	19.26	19.44	2,490,768	-0.08(-0.41%)
Jul 11, 2006	18.40	19.59	18.38	19.52	2,969,057	+0.88(+4.74%)
Jul 10, 2006	18.74	19.09	18.12	18.64	3,764,546	-0.40(-2.11%)
Jul 07, 2006	19.78	19.87	18.87	19.04	3,360,919	-0.63(-3.19%)
Jul 06, 2006	20.27	20.27	19.56	19.67	4,288,538	-0.69(-3.37%)
Jul 05, 2006	20.84	20.84	19.65	20.35	4,956,875	-0.49(-2.33%)
Jul 03, 2006	20.08	20.87	20.07	20.84	2,926,975	+0.57(+2.84%)
Jun 30, 2006	19.45	20.27	18.80	20.27	7,415,969	+1.16(+6.08%)
Jun 29, 2006	18.48	19.16	18.32	19.10	2,725,840	+0.84(+4.62%)
Jun 28, 2006	18.12	18.44	17.90	18.26	1,903,880	+0.18(+0.98%)
Jun 27, 2006	18.34	18.96	17.98	18.08	3,095,304	-0.23(-1.28%)
Jun 26, 2006	18.25	18.45	17.83	18.32	3,092,362	+0.24(+1.32%)
Jun 23, 2006	17.26	18.18	17.24	18.08	3,819,072	+1.05(+6.15%)
Jun 22, 2006	17.24	17.43	16.81	17.03	2,345,290	-0.18(-1.03%)
Jun 21, 2006	16.48	17.36	16.41	17.21	2,619,277	+0.80(+4.85%)
Jun 20, 2006	17.02	17.26	16.36	16.41	2,952,541	-0.12(-0.72%)
Jun 19, 2006	17.36	17.45	16.16	16.53	3,088,064	+7.84(+90.23%)
Jun 16, 2006	8.725	8.729	8.449	8.690	4,772,935	-0.04(-0.41%)
Jun 15, 2006	8.149	8.769	8.143	8.725	6,046,261	+0.73(+9.11%)
Jun 14, 2006	7.798	8.080	7.779	7.997	4,291,931	+0.18(+2.28%)
Jun 13, 2006	8.040	8.252	7.736	7.819	4,834,475	-0.43(-5.21%)
Jun 12, 2006	8.538	8.650	8.244	8.249	3,607,304	-0.19(-2.23%)
Jun 09, 2006	8.409	8.553	8.254	8.437	3,552,099	+0.11(+1.35%)
Jun 08, 2006	8.298	8.326	7.812	8.324	4,808,230	-0.09(-1.12%)
Jun 07, 2006	8.750	8.840	8.400	8.418	3,951,201	-0.33(-3.80%)
Jun 06, 2006	8.564	8.824	8.408	8.750	4,093,285	+0.08(+0.93%)
Jun 05, 2006	9.021	9.149	8.645	8.670	4,153,920	-0.28(-3.17%)
Jun 02, 2006	9.006	9.006	8.779	8.954	3,874,729	+0.25(+2.84%)
Jun 01, 2006	8.288	8.783	8.222	8.706	4,046,225	+0.42(+5.05%)
May 31, 2006	8.231	8.305	8.123	8.287	3,909,571	+0.16(+2.00%)
May 30, 2006	8.453	8.460	8.119	8.125	2,394,160	-0.19(-2.25%)
May 26, 2006	8.343	8.435	8.130	8.312	2,749,370	-0.05(-0.57%)
May 25, 2006	8.105	8.377	8.044	8.359	4,825,877	+0.42(+5.27%)
May 24, 2006	7.854	8.183	7.643	7.940	4,910,494	+0.09(+1.10%)
May 23, 2006	7.845	8.171	7.845	7.854	3,342,141	+0.28(+3.74%)
May 22, 2006	7.707	7.707	7.303	7.571	3,607,756	-0.17(-2.25%)
May 19, 2006	7.735	7.880	7.538	7.746	3,435,807	+0.08(+1.02%)
May 18, 2006	7.765	7.959	7.656	7.667	5,399,643	+0.10(+1.36%)
May 17, 2006	7.654	7.670	7.482	7.565	3,016,795	-0.09(-1.17%)
May 16, 2006	7.669	7.792	7.505	7.654	2,892,811	+0.10(+1.38%)
May 15, 2006	7.608	7.693	7.419	7.550	3,224,039	-0.14(-1.85%)
May 12, 2006	8.124	8.210	7.659	7.693	3,072,452	-0.41(-5.03%)
May 11, 2006	8.344	8.484	8.066	8.101	1,973,338	-0.18(-2.12%)
May 10, 2006	8.243	8.344	8.182	8.276	1,777,859	+0.03(+0.40%)
May 09, 2006	8.327	8.425	8.224	8.243	2,532,624	-0.06(-0.73%)
May 08, 2006	7.974	8.345	7.972	8.304	4,193,287	+0.33(+4.16%)
May 05, 2006	7.707	8.120	7.692	7.972	7,863,036	+0.74(+10.29%)
May 04, 2006	7.000	7.229	6.882	7.229	2,374,703	+0.20(+2.89%)
May 03, 2006	6.967	7.069	6.888	7.025	2,233,976	+0.04(+0.51%)
May 02, 2006	6.867	7.018	6.848	6.990	852,051	+0.15(+2.25%)
May 01, 2006	6.771	6.920	6.747	6.837	893,681	+0.09(+1.38%)
Apr 28, 2006	6.665	6.849	6.665	6.744	935,763	+0.10(+1.46%)
Apr 27, 2006	6.469	6.707	6.469	6.646	2,288,728	-0.04(-0.56%)
Apr 26, 2006	6.674	6.871	6.674	6.684	1,394,142	+0.01(+0.08%)
Apr 25, 2006	6.691	6.746	6.608	6.678	1,881,481	+0.05(+0.80%)
Apr 24, 2006	6.658	6.669	6.540	6.625	1,467,446	-0.06(-0.88%)
Apr 21, 2006	6.757	6.783	6.630	6.684	1,653,423	-0.06(-0.85%)
Apr 20, 2006	6.674	6.786	6.553	6.741	2,252,528	+0.06(+0.94%)
Apr 19, 2006	6.619	6.678	6.558	6.678	2,061,575	+0.06(+0.90%)
Apr 18, 2006	6.357	6.628	6.398	6.619	1,318,575	+0.26(+4.14%)
Apr 17, 2006	6.326	6.375	6.282	6.356	520,371	+0.09(+1.45%)
Apr 13, 2006	6.189	6.277	6.088	6.265	791,869	+0.08(+1.23%)
Apr 12, 2006	6.271	6.326	6.143	6.189	1,067,892	-0.06(-1.02%)
Apr 11, 2006	6.420	6.475	6.230	6.253	942,098	-0.14(-2.16%)
Apr 10, 2006	6.320	6.465	6.320	6.391	760,647	+0.12(+1.97%)
Apr 07, 2006	6.386	6.390	6.217	6.267	1,134,861	-0.12(-1.87%)
Apr 06, 2006	6.431	6.473	6.381	6.387	1,505,456	-0.03(-0.52%)
Apr 05, 2006	6.320	6.430	6.290	6.420	844,811	+0.11(+1.77%)
Apr 04, 2006	6.266	6.332	6.230	6.308	1,411,789	+0.05(+0.78%)
Apr 03, 2006	6.348	6.409	6.245	6.260	1,982,840	-0.07(-1.13%)
Mar 31, 2006	6.292	6.364	6.218	6.332	1,554,778	+0.04(+0.63%)
Mar 30, 2006	6.276	6.353	6.198	6.292	1,716,772	+0.00(+0.02%)
Mar 29, 2006	6.155	6.292	6.149	6.291	1,069,249	+0.11(+1.75%)
Mar 28, 2006	6.166	6.243	6.091	6.182	1,075,584	+0.05(+0.74%)
Mar 27, 2006	6.106	6.160	6.011	6.137	813,589	+0.03(+0.49%)
Mar 24, 2006	6.072	6.144	5.992	6.107	1,325,363	+0.03(+0.49%)
Mar 23, 2006	5.964	6.108	5.964	6.077	1,523,556	+0.15(+2.61%)
Mar 22, 2006	5.819	5.979	5.817	5.923	1,786,909	+0.10(+1.65%)
Mar 21, 2006	5.912	5.980	5.812	5.827	1,365,182	-0.10(-1.71%)
Mar 20, 2006	6.072	6.133	5.901	5.928	1,040,290	-0.15(-2.54%)
Mar 17, 2006	6.090	6.122	5.986	6.083	1,894,603	+0.00(+0.07%)
Mar 16, 2006	6.032	6.117	5.884	6.079	1,271,968	+0.02(+0.31%)
Mar 15, 2006	6.018	6.114	5.917	6.060	1,283,733	+0.04(+0.70%)
Mar 14, 2006	5.934	6.053	5.845	6.018	994,135	+0.10(+1.70%)
Mar 13, 2006	5.867	6.017	5.862	5.917	940,740	+0.10(+1.81%)
Mar 10, 2006	5.733	5.875	5.642	5.812	930,333	+0.08(+1.39%)
Mar 09, 2006	5.901	5.961	5.723	5.733	1,302,285	-0.11(-1.89%)
Mar 08, 2006	5.801	5.943	5.747	5.843	2,237,144	+0.04(+0.72%)
Mar 07, 2006	5.978	5.978	5.744	5.801	1,204,998	-0.21(-3.49%)
Mar 06, 2006	6.077	6.177	5.948	6.011	1,200,926	-0.22(-3.51%)
Mar 03, 2006	6.178	6.319	6.178	6.230	1,319,933	+0.04(+0.64%)
Mar 02, 2006	6.199	6.260	6.128	6.190	2,138,952	+0.03(+0.47%)
Mar 01, 2006	6.111	6.212	6.109	6.161	1,462,017	+0.07(+1.12%)
Feb 28, 2006	6.214	6.219	5.995	6.093	2,035,782	-0.12(-1.96%)
Feb 27, 2006	6.332	6.365	6.204	6.214	1,331,697	-0.21(-3.33%)
Feb 24, 2006	6.464	6.535	6.417	6.429	1,711,795	+0.04(+0.67%)
Feb 23, 2006	6.260	6.420	6.230	6.386	1,828,991	+0.13(+2.01%)
Feb 22, 2006	6.365	6.365	6.199	6.260	1,538,488	-0.11(-1.73%)
Feb 21, 2006	6.354	6.492	6.279	6.370	1,370,160	+0.10(+1.62%)
Feb 17, 2006	6.298	6.365	6.160	6.269	1,247,986	+0.13(+2.12%)
Feb 16, 2006	5.967	6.159	5.959	6.138	1,720,845	+0.30(+5.19%)
Feb 15, 2006	5.916	5.983	5.773	5.835	1,128,526	-0.08(-1.36%)
Feb 14, 2006	5.968	6.013	5.799	5.916	1,419,934	-0.05(-0.87%)
Feb 13, 2006	6.052	6.166	5.918	5.968	865,173	-0.11(-1.75%)
Feb 10, 2006	6.022	6.143	5.954	6.074	1,330,340	+0.05(+0.90%)
Feb 09, 2006	6.167	6.283	5.996	6.020	2,134,879	-0.09(-1.50%)
Feb 08, 2006	6.039	6.189	5.961	6.112	1,187,804	+0.08(+1.30%)
Feb 07, 2006	6.334	6.334	5.986	6.033	1,258,845	-0.31(-4.91%)
Feb 06, 2006	6.304	6.383	6.232	6.345	1,190,518	+0.11(+1.72%)
Feb 03, 2006	6.336	6.392	6.197	6.238	1,088,707	-0.10(-1.54%)
Feb 02, 2006	6.359	6.422	6.164	6.335	1,055,674	-0.03(-0.52%)
Feb 01, 2006	6.564	6.642	6.360	6.368	1,098,209	-0.20(-3.00%)
Jan 31, 2006	6.541	6.569	6.431	6.565	1,095,042	+0.02(+0.35%)
Jan 30, 2006	6.503	6.628	6.503	6.541	1,095,494	+0.08(+1.18%)
Jan 27, 2006	6.299	6.540	6.313	6.465	1,456,587	+0.17(+2.65%)
Jan 26, 2006	6.305	6.362	6.221	6.298	2,382,395	+0.01(+0.11%)
Jan 25, 2006	6.398	6.403	6.203	6.292	1,826,276	-0.08(-1.30%)
Jan 24, 2006	6.387	6.431	6.337	6.375	1,132,599	-0.02(-0.36%)
Jan 23, 2006	6.354	6.450	6.283	6.398	1,415,409	+0.07(+1.05%)
Jan 20, 2006	6.315	6.398	6.239	6.332	1,363,825	+0.08(+1.22%)
Jan 19, 2006	6.083	6.286	6.066	6.255	1,644,825	+0.18(+2.98%)
Jan 18, 2006	6.105	6.105	5.978	6.074	819,471	-0.04(-0.58%)
Jan 17, 2006	6.133	6.143	6.053	6.109	1,185,089	+0.03(+0.53%)
Jan 13, 2006	5.980	6.133	5.980	6.077	1,268,800	+0.09(+1.55%)
Jan 12, 2006	6.000	6.061	5.933	5.985	1,138,029	-0.02(-0.26%)
Jan 11, 2006	5.943	6.050	5.867	6.000	1,052,507	+0.06(+0.99%)
Jan 10, 2006	5.832	6.011	5.828	5.941	957,030	+0.10(+1.68%)
Jan 09, 2006	5.882	5.912	5.760	5.843	920,378	-0.05(-0.79%)
Jan 06, 2006	5.713	5.901	5.706	5.890	1,066,534	+0.23(+4.14%)
Jan 05, 2006	5.912	5.913	5.629	5.655	1,732,610	-0.29(-4.83%)
Jan 04, 2006	5.812	5.983	5.788	5.943	822,186	+0.09(+1.53%)
Jan 03, 2006	5.536	5.860	5.536	5.853	1,042,552	+0.35(+6.41%)
Dec 30, 2005	5.518	5.613	5.409	5.501	1,129,431	-0.07(-1.31%)
Dec 29, 2005	5.609	5.680	5.560	5.574	724,447	-0.03(-0.61%)
Dec 28, 2005	5.587	5.655	5.544	5.608	1,014,950	+0.03(+0.57%)
Dec 27, 2005	5.803	5.803	5.576	5.576	924,903	-0.23(-3.92%)
Dec 23, 2005	5.845	5.845	5.745	5.803	438,016	-0.04(-0.76%)
Dec 22, 2005	5.878	5.914	5.798	5.848	472,406	-0.02(-0.41%)
Dec 21, 2005	5.735	5.887	5.735	5.872	1,147,531	+0.16(+2.79%)
Dec 20, 2005	5.586	5.775	5.579	5.713	553,856	+0.13(+2.27%)
Dec 19, 2005	5.706	5.769	5.559	5.586	793,679	-0.12(-2.11%)
Dec 16, 2005	5.867	5.867	5.706	5.706	1,258,845	-0.15(-2.57%)
Dec 15, 2005	5.956	5.985	5.775	5.856	901,826	-0.12(-2.07%)
Dec 14, 2005	6.017	6.049	5.919	5.980	678,292	-0.04(-0.61%)
Dec 13, 2005	6.072	6.107	5.990	6.017	757,479	-0.05(-0.78%)
Dec 12, 2005	6.074	6.094	5.972	6.064	1,089,159	+0.06(+0.92%)
Dec 09, 2005	5.957	6.009	5.890	6.009	979,202	+0.06(+0.98%)
Dec 08, 2005	5.814	5.975	5.814	5.950	1,363,825	+0.14(+2.34%)
Dec 07, 2005	5.817	5.923	5.770	5.814	694,582	+0.00(+0.02%)
Dec 06, 2005	5.838	5.904	5.768	5.813	922,188	-0.02(-0.42%)
Dec 05, 2005	5.822	5.873	5.758	5.838	796,394	+0.06(+0.99%)
Dec 02, 2005	5.792	5.887	5.672	5.780	1,097,304	-0.01(-0.17%)
Dec 01, 2005	5.657	5.796	5.624	5.790	1,004,090	+0.15(+2.75%)
Nov 30, 2005	5.530	5.652	5.475	5.635	1,140,291	+0.15(+2.82%)
Nov 29, 2005	5.534	5.593	5.436	5.481	814,494	-0.04(-0.66%)
Nov 28, 2005	5.728	5.732	5.503	5.517	1,124,001	-0.21(-3.68%)
Nov 25, 2005	5.713	5.788	5.713	5.728	443,899	+0.01(+0.17%)
Nov 23, 2005	5.675	5.800	5.591	5.718	745,262	+0.02(+0.37%)
Nov 22, 2005	5.661	5.734	5.613	5.697	837,119	+0.05(+0.90%)
Nov 21, 2005	5.492	5.657	5.453	5.646	972,415	+0.17(+3.11%)
Nov 18, 2005	5.483	5.525	5.365	5.476	594,580	-0.01(-0.12%)
Nov 17, 2005	5.455	5.507	5.376	5.483	721,732	+0.06(+1.02%)
Nov 16, 2005	5.301	5.475	5.260	5.428	1,068,797	+0.12(+2.33%)
Nov 15, 2005	5.307	5.398	5.270	5.304	1,090,969	-0.01(-0.10%)
Nov 14, 2005	5.343	5.369	5.221	5.309	1,211,786	+0.01(+0.17%)
Nov 11, 2005	5.315	5.356	5.231	5.301	762,004	-0.03(-0.56%)
Nov 10, 2005	5.503	5.503	5.253	5.330	1,256,131	-0.19(-3.52%)
Nov 09, 2005	5.525	5.792	5.463	5.525	1,423,554	+0.00(+0.00%)
Nov 08, 2005	5.546	5.648	5.480	5.525	1,289,615	-0.02(-0.38%)
Nov 07, 2005	5.589	5.600	5.461	5.546	1,382,377	-0.04(-0.77%)
Nov 04, 2005	5.785	5.803	5.562	5.589	1,478,759	-0.22(-3.79%)
Nov 03, 2005	5.663	5.904	5.663	5.809	1,959,763	+0.18(+3.28%)
Nov 02, 2005	5.541	5.703	5.541	5.624	1,969,718	+0.10(+1.74%)
Nov 01, 2005	5.372	5.575	5.372	5.528	2,843,037	+0.21(+3.97%)
Oct 31, 2005	5.281	5.389	5.216	5.317	1,040,290	+0.06(+1.22%)
Oct 28, 2005	5.097	5.260	4.997	5.253	1,004,090	+0.16(+3.17%)
Oct 27, 2005	5.271	5.287	5.082	5.092	871,961	-0.16(-3.03%)
Oct 26, 2005	5.271	5.429	5.210	5.251	1,035,312	-0.03(-0.50%)
Oct 25, 2005	5.181	5.283	5.166	5.277	1,116,762	+0.10(+2.03%)
Oct 24, 2005	4.998	5.174	4.986	5.172	943,908	+0.17(+3.49%)
Oct 21, 2005	4.946	5.109	4.941	4.998	1,367,897	+0.05(+1.05%)
Oct 20, 2005	5.232	5.241	4.830	4.946	2,882,856	-0.31(-5.87%)
Oct 19, 2005	5.099	5.261	4.912	5.254	1,585,096	+0.15(+2.90%)
Oct 18, 2005	5.315	5.362	5.088	5.106	1,496,859	-0.22(-4.15%)
Oct 17, 2005	5.398	5.425	5.269	5.327	1,379,210	-0.01(-0.19%)
Oct 14, 2005	5.207	5.349	5.066	5.337	2,638,961	+0.12(+2.35%)
Oct 13, 2005	5.436	5.436	5.039	5.214	3,176,074	-0.27(-4.86%)
Oct 12, 2005	5.631	5.663	5.398	5.481	1,706,817	-0.15(-2.65%)
Oct 11, 2005	5.682	5.741	5.630	5.630	1,573,331	-0.01(-0.20%)
Oct 10, 2005	5.696	5.707	5.602	5.641	2,167,912	-0.05(-0.95%)
Oct 07, 2005	5.514	5.769	5.514	5.695	2,188,274	+0.20(+3.72%)
Oct 06, 2005	5.518	5.613	5.399	5.491	2,862,494	-0.03(-0.48%)
Oct 05, 2005	5.862	5.862	5.470	5.517	1,985,103	-0.35(-5.93%)
Oct 04, 2005	5.982	5.982	5.851	5.865	1,807,272	-0.12(-1.98%)
Oct 03, 2005	5.906	5.983	5.906	5.983	2,145,739	+0.08(+1.39%)
Sep 30, 2005	5.839	5.985	5.862	5.902	1,581,476	+0.06(+1.10%)
Sep 29, 2005	5.774	5.856	5.762	5.838	1,481,021	+0.13(+2.25%)
Sep 28, 2005	5.768	5.779	5.636	5.709	1,060,199	-0.06(-1.05%)
Sep 27, 2005	5.651	5.818	5.558	5.770	1,669,713	+0.12(+2.13%)
Sep 26, 2005	5.598	5.669	5.514	5.650	1,795,959	+0.05(+0.89%)
Sep 23, 2005	5.600	5.623	5.448	5.600	1,969,265	-0.01(-0.14%)
Sep 22, 2005	5.823	5.842	5.525	5.608	2,030,805	-0.14(-2.44%)
Sep 21, 2005	5.486	5.757	5.486	5.748	3,073,357	+0.28(+5.20%)
Sep 20, 2005	5.558	5.624	5.391	5.464	1,601,386	-0.10(-1.77%)
Sep 19, 2005	5.519	5.572	5.470	5.562	1,552,968	+0.08(+1.43%)
Sep 16, 2005	5.492	5.525	5.438	5.484	1,300,475	+0.04(+0.71%)
Sep 15, 2005	5.398	5.462	5.387	5.445	969,248	+0.06(+1.03%)
Sep 14, 2005	5.315	5.390	5.281	5.390	1,131,694	+0.07(+1.39%)
Sep 13, 2005	5.372	5.381	5.294	5.316	1,395,500	-0.08(-1.56%)
Sep 12, 2005	5.492	5.492	5.374	5.400	1,152,056	-0.09(-1.67%)
Sep 09, 2005	5.464	5.497	5.395	5.492	1,212,691	+0.07(+1.22%)
Sep 08, 2005	5.475	5.475	5.340	5.425	1,272,420	-0.04(-0.71%)
Sep 07, 2005	5.414	5.464	5.376	5.464	1,367,897	+0.05(+0.98%)
Sep 06, 2005	5.425	5.459	5.261	5.411	1,609,530	+0.01(+0.18%)
Sep 02, 2005	5.442	5.475	5.304	5.401	2,076,507	-0.09(-1.67%)

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.