Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.65	30.90	30.07	30.88	2,087,792	+0.06(+0.18%)
Sep 28, 2006	31.24	31.71	30.48	30.82	2,650,732	-0.55(-1.77%)
Sep 27, 2006	31.02	31.44	30.68	31.37	1,471,315	+0.28(+0.91%)
Sep 26, 2006	30.13	31.12	29.75	31.09	1,668,262	+0.84(+2.79%)
Sep 25, 2006	30.20	30.41	29.50	30.24	1,712,167	+0.18(+0.60%)
Sep 22, 2006	30.47	30.69	29.95	30.06	1,567,732	-0.64(-2.08%)
Sep 21, 2006	31.41	31.78	30.56	30.70	1,542,103	-0.50(-1.60%)
Sep 20, 2006	31.36	32.20	30.92	31.20	1,568,861	+0.08(+0.24%)
Sep 19, 2006	30.94	31.15	30.33	31.12	2,119,139	+0.20(+0.65%)
Sep 18, 2006	31.42	31.75	30.83	30.92	1,631,061	-0.60(-1.91%)
Sep 15, 2006	31.61	32.33	31.16	31.53	3,975,075	+0.11(+0.35%)
Sep 14, 2006	32.10	32.25	31.17	31.42	1,819,827	-0.89(-2.74%)
Sep 13, 2006	31.60	32.88	31.57	32.30	1,829,933	+0.60(+1.90%)
Sep 12, 2006	30.29	31.74	29.88	31.70	1,760,433	+1.14(+3.72%)
Sep 11, 2006	29.69	30.58	28.91	30.56	2,734,691	+0.62(+2.08%)
Sep 08, 2006	30.17	30.47	29.75	29.94	2,019,157	-0.34(-1.12%)
Sep 07, 2006	29.95	30.87	29.78	30.28	1,928,887	+0.29(+0.97%)
Sep 06, 2006	31.15	31.24	29.95	29.99	2,315,958	-1.18(-3.80%)
Sep 05, 2006	31.99	32.02	31.08	31.17	2,192,057	-0.71(-2.24%)
Sep 01, 2006	31.96	32.35	31.61	31.89	606,743	+0.15(+0.48%)
Aug 31, 2006	31.65	31.93	31.11	31.73	1,121,414	+0.31(+0.99%)
Aug 30, 2006	32.37	32.37	31.08	31.42	1,938,683	-0.92(-2.85%)
Aug 29, 2006	32.36	32.43	31.27	32.34	1,293,035	-0.10(-0.30%)
Aug 28, 2006	31.34	32.72	31.17	32.44	1,663,119	+1.23(+3.93%)
Aug 25, 2006	31.71	31.71	30.85	31.21	1,032,091	-0.45(-1.42%)
Aug 24, 2006	31.80	32.14	31.17	31.66	1,355,834	+0.13(+0.42%)
Aug 23, 2006	32.49	33.03	31.44	31.53	1,539,788	-1.06(-3.25%)
Aug 22, 2006	33.06	33.67	32.43	32.59	1,283,948	-0.64(-1.92%)
Aug 21, 2006	33.11	33.60	32.67	33.23	1,472,666	+0.04(+0.13%)
Aug 18, 2006	33.44	33.44	32.52	33.19	1,276,689	-0.15(-0.44%)
Aug 17, 2006	33.15	33.69	32.99	33.33	1,097,711	+0.16(+0.48%)
Aug 16, 2006	32.90	33.18	32.40	33.17	1,831,671	+0.58(+1.79%)
Aug 15, 2006	31.89	32.67	31.58	32.59	1,160,604	+1.35(+4.32%)
Aug 14, 2006	31.71	32.35	31.20	31.24	1,034,830	+0.21(+0.67%)
Aug 11, 2006	31.97	31.97	30.88	31.03	959,003	-0.86(-2.69%)
Aug 10, 2006	30.16	32.18	30.13	31.89	2,487,392	+1.67(+5.52%)
Aug 09, 2006	31.88	32.20	30.16	30.22	1,986,953	-1.26(-4.00%)
Aug 08, 2006	32.23	32.56	31.40	31.48	1,121,918	-0.69(-2.15%)
Aug 07, 2006	32.40	32.65	31.71	32.18	1,020,060	-0.38(-1.17%)
Aug 04, 2006	33.53	34.28	32.38	32.56	2,346,206	-0.52(-1.57%)
Aug 03, 2006	31.55	33.45	31.03	33.08	1,839,558	+1.52(+4.81%)
Aug 02, 2006	30.75	31.82	30.62	31.56	1,509,057	+0.69(+2.24%)
Aug 01, 2006	30.79	30.90	29.84	30.87	2,418,140	-0.84(-2.64%)
Jul 31, 2006	32.14	32.14	31.48	31.71	1,078,952	-0.43(-1.34%)
Jul 28, 2006	30.61	32.20	30.51	32.14	1,807,763	+1.81(+5.96%)
Jul 27, 2006	31.37	32.16	30.13	30.33	2,199,799	-1.04(-3.31%)
Jul 26, 2006	31.65	31.77	30.08	31.37	2,364,558	-0.28(-0.88%)
Jul 25, 2006	31.79	31.84	30.65	31.64	2,157,506	-0.40(-1.25%)
Jul 24, 2006	30.83	32.52	30.86	32.05	1,702,329	+1.21(+3.93%)
Jul 21, 2006	30.42	31.21	29.73	30.83	3,155,783	+0.27(+0.88%)
Jul 20, 2006	33.20	33.20	30.54	30.56	1,718,186	-2.66(-8.00%)
Jul 19, 2006	32.31	33.31	31.98	33.22	1,493,122	+0.91(+2.83%)
Jul 18, 2006	32.14	32.43	31.65	32.31	1,192,707	+0.20(+0.63%)
Jul 17, 2006	32.16	32.51	31.83	32.11	1,288,064	-0.10(-0.30%)
Jul 14, 2006	33.59	33.64	31.65	32.20	3,249,567	-1.27(-3.81%)
Jul 13, 2006	35.27	35.27	33.42	33.48	2,199,036	-1.72(-4.88%)
Jul 12, 2006	35.67	36.01	35.04	35.20	1,093,088	-0.62(-1.74%)
Jul 11, 2006	35.97	35.99	35.11	35.82	1,623,977	-0.10(-0.27%)
Jul 10, 2006	36.01	36.51	35.43	35.92	1,216,878	-0.03(-0.10%)
Jul 07, 2006	36.60	36.64	35.74	35.95	1,562,374	-0.79(-2.15%)
Jul 06, 2006	36.46	37.19	36.46	36.74	1,533,974	+0.21(+0.57%)
Jul 05, 2006	37.84	37.95	35.94	36.53	2,136,201	-1.41(-3.72%)
Jul 03, 2006	37.14	38.22	37.13	37.95	1,132,695	+1.03(+2.80%)
Jun 30, 2006	36.01	37.09	35.97	36.91	2,709,977	+0.94(+2.62%)
Jun 29, 2006	33.66	35.97	33.66	35.97	2,190,374	+2.58(+7.74%)
Jun 28, 2006	33.66	33.66	32.88	33.39	1,158,734	-0.05(-0.14%)
Jun 27, 2006	34.28	34.59	33.33	33.44	1,291,950	-0.76(-2.23%)
Jun 26, 2006	33.85	34.21	33.60	34.20	1,147,600	+0.43(+1.27%)
Jun 23, 2006	32.97	34.18	32.90	33.77	1,158,283	+0.57(+1.73%)
Jun 22, 2006	33.82	33.85	32.69	33.20	2,164,867	-0.89(-2.62%)
Jun 21, 2006	32.77	34.59	32.46	34.09	2,432,351	+1.54(+4.72%)
Jun 20, 2006	32.51	33.02	32.37	32.55	1,285,490	+0.04(+0.13%)
Jun 19, 2006	32.42	32.82	32.28	32.51	2,123,934	+0.24(+0.73%)
Jun 16, 2006	31.56	32.41	31.55	32.27	2,823,430	+0.64(+2.01%)
Jun 15, 2006	30.19	31.71	30.04	31.64	2,154,933	+1.71(+5.72%)
Jun 14, 2006	29.78	30.00	29.46	29.93	1,101,360	+0.08(+0.28%)
Jun 13, 2006	29.45	30.31	29.13	29.84	1,496,117	+0.20(+0.68%)
Jun 12, 2006	30.71	30.82	29.54	29.64	1,181,731	-0.55(-1.81%)
Jun 09, 2006	30.20	30.88	29.83	30.19	1,070,680	+0.17(+0.55%)
Jun 08, 2006	30.20	30.29	29.49	30.02	2,076,579	-0.43(-1.41%)
Jun 07, 2006	30.99	31.51	30.45	30.45	1,871,076	+0.39(+1.29%)
Jun 06, 2006	30.69	30.80	29.19	30.06	1,775,572	-0.64(-2.08%)
Jun 05, 2006	31.96	32.06	30.60	30.70	1,212,833	-1.15(-3.61%)
Jun 02, 2006	32.18	32.26	31.64	31.85	988,293	+0.24(+0.74%)
Jun 01, 2006	30.58	31.78	30.58	31.62	1,812,837	+1.12(+3.66%)
May 31, 2006	30.49	30.77	30.08	30.50	1,780,155	+0.01(+0.02%)
May 30, 2006	31.08	31.24	30.49	30.49	916,996	-0.78(-2.48%)
May 26, 2006	31.38	31.47	30.87	31.27	869,840	-0.03(-0.11%)
May 25, 2006	31.20	31.57	30.98	31.30	849,308	+0.14(+0.44%)
May 24, 2006	31.05	31.37	30.04	31.17	2,244,296	+0.12(+0.38%)
May 23, 2006	31.51	32.06	30.99	31.05	2,166,191	-0.09(-0.29%)
May 22, 2006	30.14	31.51	29.39	31.14	2,618,338	+0.62(+2.02%)
May 19, 2006	30.90	31.24	30.11	30.52	2,751,031	-0.35(-1.12%)
May 18, 2006	31.65	31.75	30.82	30.87	1,434,477	-0.78(-2.47%)
May 17, 2006	32.22	32.43	31.46	31.65	1,605,400	-0.52(-1.61%)
May 16, 2006	31.98	32.23	31.64	32.17	2,017,144	-0.17(-0.54%)
May 15, 2006	32.57	32.62	31.77	32.34	1,772,732	-0.35(-1.06%)
May 12, 2006	33.91	33.91	32.62	32.69	2,830,472	-1.15(-3.40%)
May 11, 2006	34.12	34.46	33.80	33.84	1,779,267	-0.44(-1.27%)
May 10, 2006	34.30	34.59	34.08	34.28	1,066,920	-0.08(-0.24%)
May 09, 2006	34.46	34.46	34.01	34.36	1,622,130	-0.06(-0.18%)
May 08, 2006	33.88	34.62	33.77	34.42	1,857,375	+0.72(+2.14%)
May 05, 2006	33.87	33.92	33.37	33.70	1,470,872	+0.29(+0.87%)
May 04, 2006	32.22	34.06	32.11	33.41	2,563,885	+1.49(+4.66%)
May 03, 2006	31.96	32.18	31.63	31.92	1,104,421	-0.15(-0.45%)
May 02, 2006	31.42	32.20	31.01	32.07	1,739,983	+0.76(+2.43%)
May 01, 2006	30.87	31.91	30.74	31.30	1,896,346	+0.59(+1.92%)
Apr 28, 2006	31.33	31.38	30.44	30.72	2,760,854	-0.58(-1.86%)
Apr 27, 2006	31.62	31.91	30.36	31.30	3,825,129	-0.48(-1.53%)
Apr 26, 2006	33.96	34.46	31.71	31.78	4,331,602	-2.87(-8.29%)
Apr 25, 2006	34.04	34.75	33.65	34.66	2,026,418	+0.94(+2.79%)
Apr 24, 2006	34.49	34.63	33.32	33.71	2,144,092	-0.03(-0.08%)
Apr 21, 2006	34.34	34.49	33.23	33.74	2,172,749	-0.74(-2.15%)
Apr 20, 2006	34.31	34.75	34.21	34.48	1,358,800	+0.28(+0.81%)
Apr 19, 2006	33.76	34.21	33.64	34.21	2,419,578	+0.43(+1.27%)
Apr 18, 2006	34.00	34.11	33.64	33.78	3,716,628	-0.22(-0.65%)
Apr 17, 2006	34.79	35.07	33.18	34.00	3,502,624	-1.62(-4.55%)
Apr 13, 2006	35.76	35.99	35.10	35.62	1,848,725	-0.74(-2.04%)
Apr 12, 2006	36.28	36.59	36.02	36.36	894,172	+0.08(+0.23%)
Apr 11, 2006	36.62	36.80	36.02	36.28	1,325,848	+0.07(+0.19%)
Apr 10, 2006	36.31	36.36	35.90	36.21	2,413,069	-0.01(-0.02%)
Apr 07, 2006	36.28	36.66	35.87	36.21	1,573,314	+0.09(+0.25%)
Apr 06, 2006	35.65	36.22	35.25	36.12	1,535,201	+0.50(+1.40%)
Apr 05, 2006	34.60	35.77	34.37	35.63	1,352,448	+0.92(+2.65%)
Apr 04, 2006	34.64	34.91	34.25	34.70	1,784,334	+0.51(+1.48%)
Apr 03, 2006	34.26	34.63	34.00	34.20	1,083,107	+0.20(+0.59%)
Mar 31, 2006	34.26	34.28	33.63	34.00	1,544,952	-0.26(-0.77%)
Mar 30, 2006	34.47	34.68	33.97	34.26	1,070,237	-0.09(-0.26%)
Mar 29, 2006	34.40	34.69	34.03	34.35	1,443,686	+0.14(+0.40%)
Mar 28, 2006	34.05	34.93	33.83	34.21	3,318,888	+0.02(+0.06%)
Mar 27, 2006	32.65	34.23	32.55	34.19	2,846,759	+1.62(+4.98%)
Mar 24, 2006	32.65	32.94	32.47	32.57	1,425,873	+0.04(+0.13%)
Mar 23, 2006	32.36	32.80	32.11	32.53	1,528,208	-0.23(-0.70%)
Mar 22, 2006	31.63	33.07	31.52	32.76	1,896,255	+1.02(+3.21%)
Mar 21, 2006	31.64	32.14	31.26	31.74	1,405,513	+0.07(+0.22%)
Mar 20, 2006	31.33	31.90	31.17	31.67	845,621	+0.30(+0.97%)
Mar 17, 2006	31.55	31.61	30.81	31.37	1,663,636	-0.12(-0.37%)
Mar 16, 2006	31.99	32.20	31.44	31.48	753,403	-0.55(-1.73%)
Mar 15, 2006	31.78	32.14	31.57	32.04	823,133	+0.29(+0.92%)
Mar 14, 2006	30.85	31.83	30.76	31.75	964,036	+0.87(+2.80%)
Mar 13, 2006	30.92	31.30	30.85	30.88	654,143	-0.18(-0.58%)
Mar 10, 2006	30.42	31.28	30.13	31.06	985,055	+0.53(+1.75%)
Mar 09, 2006	30.62	31.15	30.42	30.53	855,542	+0.00(+0.00%)
Mar 08, 2006	30.56	30.81	29.87	30.53	1,616,427	-0.33(-1.05%)
Mar 07, 2006	30.78	31.10	30.65	30.85	738,528	-0.27(-0.87%)
Mar 06, 2006	31.35	31.40	30.72	31.12	880,345	-0.23(-0.73%)
Mar 03, 2006	31.38	32.11	31.10	31.35	991,374	-0.16(-0.51%)
Mar 02, 2006	31.71	31.91	31.33	31.51	1,183,120	-0.21(-0.68%)
Mar 01, 2006	31.24	31.97	31.03	31.73	1,718,098	+0.69(+2.21%)
Feb 28, 2006	31.41	31.43	30.69	31.04	1,342,604	-0.37(-1.17%)
Feb 27, 2006	30.82	31.77	30.65	31.41	1,482,368	+0.75(+2.46%)
Feb 24, 2006	30.57	30.82	30.36	30.65	924,834	+0.01(+0.02%)
Feb 23, 2006	30.45	30.83	30.05	30.65	1,622,714	+0.16(+0.52%)
Feb 22, 2006	29.61	30.55	29.40	30.49	1,504,931	+1.07(+3.63%)
Feb 21, 2006	29.82	29.84	29.12	29.42	1,502,325	-0.44(-1.48%)
Feb 17, 2006	29.61	29.99	29.41	29.86	1,105,798	+0.20(+0.68%)
Feb 16, 2006	29.75	29.98	29.24	29.66	1,736,417	-0.08(-0.28%)
Feb 15, 2006	29.43	30.06	29.09	29.75	1,754,789	+0.19(+0.63%)
Feb 14, 2006	28.81	29.70	28.30	29.56	1,781,979	+0.73(+2.55%)
Feb 13, 2006	29.14	29.16	28.67	28.82	811,370	-0.24(-0.81%)
Feb 10, 2006	29.02	29.13	28.31	29.06	1,274,617	+0.01(+0.05%)
Feb 09, 2006	29.17	30.00	28.88	29.05	1,994,272	-0.05(-0.17%)
Feb 08, 2006	29.21	29.30	27.70	29.10	2,102,898	+0.90(+3.19%)
Feb 07, 2006	28.14	28.81	28.05	28.19	1,838,228	+0.20(+0.72%)
Feb 06, 2006	27.57	28.17	27.26	27.99	1,024,874	+0.56(+2.04%)
Feb 03, 2006	27.41	27.71	26.76	27.43	886,242	-0.03(-0.10%)
Feb 02, 2006	27.40	27.79	27.34	27.46	896,660	-0.07(-0.25%)
Feb 01, 2006	27.80	28.12	27.47	27.53	1,187,799	-0.49(-1.75%)
Jan 31, 2006	27.92	28.15	27.41	28.02	1,039,697	+0.02(+0.07%)
Jan 30, 2006	28.15	28.60	27.94	28.00	1,237,817	-0.01(-0.02%)
Jan 27, 2006	27.95	28.19	27.65	28.01	1,326,437	+0.03(+0.12%)
Jan 26, 2006	27.24	27.98	27.01	27.97	1,807,726	+1.07(+3.96%)
Jan 25, 2006	27.16	27.34	26.84	26.91	1,225,759	-0.14(-0.51%)
Jan 24, 2006	25.63	27.07	25.58	27.05	1,484,913	+1.42(+5.54%)
Jan 23, 2006	25.63	25.81	25.11	25.63	833,486	+0.12(+0.46%)
Jan 20, 2006	26.13	26.52	25.42	25.51	1,812,707	-0.78(-2.98%)
Jan 19, 2006	25.51	26.31	25.49	26.29	1,423,095	+0.68(+2.65%)
Jan 18, 2006	25.17	25.85	24.79	25.61	1,352,681	+0.45(+1.79%)
Jan 17, 2006	25.31	25.31	24.70	25.16	1,247,126	-0.15(-0.57%)
Jan 13, 2006	25.31	25.69	25.23	25.31	668,779	+0.04(+0.16%)
Jan 12, 2006	25.18	25.54	25.04	25.27	563,837	-0.07(-0.27%)
Jan 11, 2006	25.52	25.73	25.19	25.33	957,455	-0.23(-0.89%)
Jan 10, 2006	25.69	25.72	25.29	25.56	1,261,100	-0.28(-1.10%)
Jan 09, 2006	25.45	25.97	25.28	25.85	1,425,173	-0.53(-2.00%)
Jan 06, 2006	26.44	26.86	26.08	26.37	966,944	-0.09(-0.34%)
Jan 05, 2006	26.29	26.50	25.84	26.46	917,541	+0.10(+0.39%)
Jan 04, 2006	25.97	26.71	25.83	26.36	1,139,597	+0.53(+2.04%)
Jan 03, 2006	25.78	25.94	24.62	25.83	1,955,002	+0.19(+0.73%)
Dec 30, 2005	26.25	26.37	25.63	25.65	803,331	-0.78(-2.96%)
Dec 29, 2005	26.27	26.68	26.01	26.43	802,007	+0.30(+1.17%)
Dec 28, 2005	25.87	26.54	25.87	26.12	965,093	+0.22(+0.86%)
Dec 27, 2005	26.60	26.63	25.67	25.90	797,025	-0.55(-2.07%)
Dec 23, 2005	26.32	26.59	26.27	26.45	728,238	+0.24(+0.92%)
Dec 22, 2005	25.83	26.26	25.75	26.21	1,042,706	+0.55(+2.13%)
Dec 21, 2005	25.09	25.90	24.97	25.66	1,685,767	+0.75(+3.00%)
Dec 20, 2005	25.08	25.27	24.89	24.91	746,047	-0.17(-0.69%)
Dec 19, 2005	25.49	25.72	25.04	25.09	1,159,444	-0.40(-1.58%)
Dec 16, 2005	25.96	26.23	25.49	25.49	2,276,254	-0.53(-2.05%)
Dec 15, 2005	25.76	26.23	25.47	26.02	915,914	+0.38(+1.49%)
Dec 14, 2005	26.13	26.27	25.56	25.64	1,603,673	-0.49(-1.88%)
Dec 13, 2005	25.85	26.46	25.37	26.13	1,970,560	-0.25(-0.95%)
Dec 12, 2005	26.75	27.04	26.21	26.38	1,094,514	-0.39(-1.47%)
Dec 09, 2005	26.70	26.99	26.55	26.77	796,404	+0.00(+0.00%)
Dec 08, 2005	27.08	27.47	26.51	26.77	1,123,806	-0.13(-0.49%)
Dec 07, 2005	27.63	27.70	26.75	26.91	1,449,368	-0.66(-2.41%)
Dec 06, 2005	27.70	28.40	27.55	27.57	1,170,064	+0.11(+0.40%)
Dec 05, 2005	27.70	27.84	27.17	27.46	1,504,807	-0.17(-0.63%)
Dec 02, 2005	28.13	28.14	27.37	27.63	2,098,933	-0.71(-2.52%)
Dec 01, 2005	28.33	28.53	28.21	28.35	1,701,595	+0.30(+1.06%)
Nov 30, 2005	28.43	28.46	27.96	28.05	958,575	-0.33(-1.15%)
Nov 29, 2005	28.42	28.73	28.33	28.37	1,168,278	+0.17(+0.61%)
Nov 28, 2005	28.74	28.80	28.13	28.20	1,171,869	-0.53(-1.83%)
Nov 25, 2005	28.71	28.79	28.46	28.73	214,365	+0.06(+0.19%)
Nov 23, 2005	28.60	28.88	28.35	28.67	1,465,154	+0.10(+0.36%)
Nov 22, 2005	28.40	28.68	28.09	28.57	1,812,346	+0.07(+0.24%)
Nov 21, 2005	27.79	28.52	27.75	28.50	1,730,498	+0.82(+2.95%)
Nov 18, 2005	27.05	27.76	27.05	27.68	2,396,144	+0.67(+2.49%)
Nov 17, 2005	26.37	27.07	26.19	27.01	1,460,867	+0.82(+3.15%)
Nov 16, 2005	26.30	26.46	26.00	26.19	1,482,478	+0.00(+0.00%)
Nov 15, 2005	26.73	26.77	25.99	26.19	2,576,042	-0.54(-2.02%)
Nov 14, 2005	27.21	27.36	26.53	26.73	2,602,171	-0.77(-2.80%)
Nov 11, 2005	27.11	27.67	26.98	27.50	1,188,173	+0.56(+2.08%)
Nov 10, 2005	26.30	26.93	26.04	26.93	1,232,789	+0.64(+2.42%)
Nov 09, 2005	25.78	26.30	25.61	26.30	1,645,019	+0.66(+2.57%)
Nov 08, 2005	25.57	25.70	25.23	25.64	1,149,333	+0.07(+0.27%)
Nov 07, 2005	25.06	25.63	25.06	25.57	1,550,444	+0.53(+2.13%)
Nov 04, 2005	25.69	25.85	24.73	25.04	2,500,810	-0.77(-2.98%)
Nov 03, 2005	25.38	26.29	25.26	25.81	2,417,065	+0.37(+1.44%)
Nov 02, 2005	24.86	25.63	24.74	25.44	2,255,494	+0.64(+2.57%)
Nov 01, 2005	24.31	24.93	24.31	24.80	2,092,190	+0.38(+1.56%)
Oct 31, 2005	23.80	24.57	23.71	24.42	1,397,248	+0.53(+2.23%)
Oct 28, 2005	23.06	24.06	22.79	23.89	2,043,531	+1.24(+5.47%)
Oct 27, 2005	23.16	23.16	22.49	22.65	815,362	-0.51(-2.18%)
Oct 26, 2005	23.03	23.49	22.74	23.15	1,673,030	+0.36(+1.58%)
Oct 25, 2005	22.02	22.83	22.02	22.79	1,534,706	+0.66(+2.97%)
Oct 24, 2005	21.48	22.24	21.29	22.13	1,190,628	+0.90(+4.24%)
Oct 21, 2005	21.39	21.58	21.13	21.23	2,433,380	+0.18(+0.86%)
Oct 20, 2005	21.28	21.60	20.88	21.05	2,065,334	-0.21(-0.98%)
Oct 19, 2005	21.89	21.89	20.92	21.26	2,250,007	+10.46(+96.89%)
Oct 14, 2005	10.82	10.85	10.61	10.80	1,997,535	-0.01(-0.10%)
Oct 13, 2005	11.07	11.07	10.74	10.81	2,392,568	-0.24(-2.15%)
Oct 12, 2005	11.19	11.36	10.97	11.05	2,690,259	-0.12(-1.04%)
Oct 11, 2005	10.92	11.21	10.83	11.16	1,951,937	+0.26(+2.37%)
Oct 10, 2005	10.91	10.97	10.83	10.90	1,367,403	+0.06(+0.53%)
Oct 07, 2005	10.83	10.94	10.69	10.85	888,570	+0.08(+0.74%)
Oct 06, 2005	10.87	11.06	10.67	10.77	1,684,388	-0.10(-0.89%)
Oct 05, 2005	11.06	11.09	10.81	10.86	1,195,829	-0.20(-1.77%)
Oct 04, 2005	11.17	11.27	11.06	11.06	923,217	-0.10(-0.90%)

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.