Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	30.49	30.10	29.41	29.57	18,271,596	-0.91(-2.99%)
Feb 27, 2006	30.62	30.65	30.25	30.49	10,863,396	-0.41(-1.32%)
Feb 24, 2006	31.04	31.20	30.66	30.89	17,006,068	+0.74(+2.44%)
Feb 23, 2006	29.85	30.64	29.28	30.16	16,587,014	+0.16(+0.55%)
Feb 22, 2006	30.24	30.37	29.79	29.99	15,290,383	-0.53(-1.75%)
Feb 21, 2006	30.78	31.26	30.38	30.53	22,126,932	+0.57(+1.89%)
Feb 17, 2006	29.98	30.24	29.65	29.96	21,899,034	+0.37(+1.24%)
Feb 16, 2006	28.41	29.61	28.26	29.59	30,172,988	+1.79(+6.43%)
Feb 15, 2006	27.77	28.32	27.64	27.80	31,273,006	+0.45(+1.65%)
Feb 14, 2006	27.00	27.60	26.39	27.35	29,790,856	-0.46(-1.66%)
Feb 13, 2006	27.98	28.53	27.73	27.81	26,090,304	-0.03(-0.12%)
Feb 10, 2006	29.16	29.16	27.30	27.85	59,329,808	-1.28(-4.40%)
Feb 09, 2006	31.39	31.39	29.03	29.13	27,913,480	-1.61(-5.24%)
Feb 08, 2006	31.34	31.44	30.02	30.74	24,713,282	-0.38(-1.24%)
Feb 07, 2006	32.30	32.30	30.99	31.12	18,937,646	-1.59(-4.86%)
Feb 06, 2006	32.85	33.24	32.30	32.71	13,233,308	+0.48(+1.48%)
Feb 03, 2006	32.27	32.66	31.61	32.24	17,745,960	+0.25(+0.77%)
Feb 02, 2006	32.71	32.99	31.64	31.99	22,097,830	-0.80(-2.45%)
Feb 01, 2006	34.32	34.52	32.44	32.79	22,151,848	-1.53(-4.47%)
Jan 31, 2006	34.14	35.02	33.43	34.32	25,172,168	-0.42(-1.22%)
Jan 30, 2006	33.54	34.78	33.35	34.75	20,672,246	+1.73(+5.25%)
Jan 27, 2006	32.98	33.34	32.55	33.02	14,086,330	+0.48(+1.47%)
Jan 26, 2006	32.33	32.58	31.15	32.54	21,132,406	+0.45(+1.39%)
Jan 25, 2006	33.59	33.62	31.68	32.09	22,159,852	-1.06(-3.20%)
Jan 24, 2006	33.33	33.71	32.89	33.15	14,328,778	-0.48(-1.42%)
Jan 23, 2006	33.00	33.69	32.60	33.63	14,986,096	+0.47(+1.41%)
Jan 20, 2006	33.39	34.00	33.01	33.16	21,043,102	+0.05(+0.17%)
Jan 19, 2006	32.71	33.32	32.36	33.11	21,290,460	+0.64(+1.96%)
Jan 18, 2006	33.15	33.26	31.66	32.47	20,080,404	-0.61(-1.84%)
Jan 17, 2006	33.10	33.21	32.57	33.08	19,284,130	+1.06(+3.31%)
Jan 13, 2006	31.37	32.14	31.37	32.02	11,319,736	+0.46(+1.46%)
Jan 12, 2006	31.75	32.46	31.36	31.56	19,718,826	+0.25(+0.79%)
Jan 11, 2006	31.28	31.69	30.27	31.31	21,116,946	+0.10(+0.32%)
Jan 10, 2006	31.00	32.05	30.90	31.21	20,481,998	+0.29(+0.92%)
Jan 09, 2006	31.06	31.11	30.57	30.93	13,929,003	+0.20(+0.64%)
Jan 06, 2006	30.76	31.03	30.45	30.73	18,910,546	+0.62(+2.04%)
Jan 05, 2006	30.13	30.32	29.41	30.11	16,939,682	-0.08(-0.25%)
Jan 04, 2006	29.47	30.31	29.44	30.19	16,825,824	+0.30(+1.01%)
Jan 03, 2006	29.04	29.98	28.86	29.89	24,053,962	+1.52(+5.35%)
Dec 30, 2005	28.11	28.62	27.95	28.37	14,978,639	+0.00(+0.00%)
Dec 29, 2005	28.46	29.03	28.16	28.37	11,232,251	-0.15(-0.52%)
Dec 28, 2005	28.24	28.73	28.10	28.52	12,468,679	+0.53(+1.91%)
Dec 27, 2005	28.69	28.69	27.83	27.99	15,425,703	-1.06(-3.65%)
Dec 23, 2005	29.14	29.23	28.77	29.05	8,685,188	-0.30(-1.03%)
Dec 22, 2005	29.15	29.58	29.06	29.35	13,829,514	+0.25(+0.87%)
Dec 21, 2005	28.34	29.14	28.30	29.10	16,259,446	+0.93(+3.32%)
Dec 20, 2005	28.45	28.81	28.06	28.16	20,188,806	-0.31(-1.10%)
Dec 19, 2005	28.97	29.27	28.27	28.47	15,544,835	-0.26(-0.92%)
Dec 16, 2005	29.38	29.35	28.63	28.74	20,066,946	+14.05(+95.62%)
Dec 15, 2005	14.98	15.05	14.48	14.69	25,572,852	-0.39(-2.57%)
Dec 14, 2005	14.91	15.13	14.80	15.08	21,990,884	+0.10(+0.64%)
Dec 13, 2005	14.96	15.28	14.94	14.98	29,152,272	+0.08(+0.51%)
Dec 12, 2005	14.67	15.00	14.60	14.91	25,935,158	+0.41(+2.84%)
Dec 09, 2005	14.50	14.59	14.37	14.50	19,026,586	-0.15(-1.03%)
Dec 08, 2005	14.33	14.67	14.31	14.65	23,739,490	+0.35(+2.48%)
Dec 07, 2005	14.40	14.68	14.19	14.29	24,353,156	-0.04(-0.27%)
Dec 06, 2005	14.29	14.51	14.10	14.33	20,854,490	-0.03(-0.22%)
Dec 05, 2005	14.27	14.59	14.19	14.36	30,626,600	+0.37(+2.64%)
Dec 02, 2005	13.95	14.19	13.90	13.99	27,628,472	+0.10(+0.69%)
Dec 01, 2005	13.36	13.94	13.36	13.90	34,999,388	+0.67(+5.09%)
Nov 30, 2005	13.21	13.36	13.12	13.22	25,799,838	+0.11(+0.84%)
Nov 29, 2005	13.20	13.37	13.07	13.11	30,355,598	+0.02(+0.14%)
Nov 28, 2005	13.75	13.80	13.09	13.10	40,056,408	-0.83(-5.93%)
Nov 25, 2005	13.93	14.02	13.89	13.92	5,583,387	+0.10(+0.70%)
Nov 23, 2005	13.96	13.99	13.75	13.82	26,734,344	-0.25(-1.76%)
Nov 22, 2005	13.77	14.14	13.75	14.07	25,117,058	+0.46(+3.41%)
Nov 21, 2005	13.53	13.66	13.40	13.61	28,948,202	+0.11(+0.85%)
Nov 18, 2005	13.57	13.70	13.30	13.49	25,183,990	-0.16(-1.19%)
Nov 17, 2005	13.75	13.84	13.48	13.66	27,940,216	-0.02(-0.12%)
Nov 16, 2005	13.58	13.79	13.40	13.67	32,003,440	+0.20(+1.47%)
Nov 15, 2005	13.75	14.02	13.47	13.47	33,344,268	-0.31(-2.24%)
Nov 14, 2005	13.51	13.80	13.41	13.78	24,336,060	+0.55(+4.12%)
Nov 11, 2005	13.24	13.50	13.11	13.24	26,382,950	+0.12(+0.91%)
Nov 10, 2005	13.60	13.66	13.06	13.12	42,040,732	-0.56(-4.13%)
Nov 09, 2005	14.23	14.23	13.66	13.68	42,891,936	-0.56(-3.96%)
Nov 08, 2005	14.23	14.34	14.06	14.25	26,032,646	+0.04(+0.29%)
Nov 07, 2005	14.49	14.47	14.04	14.21	41,071,308	-0.28(-1.95%)
Nov 04, 2005	15.06	15.06	14.40	14.49	37,929,492	-0.65(-4.31%)
Nov 03, 2005	15.04	15.31	14.98	15.14	28,665,922	+0.29(+1.97%)
Nov 02, 2005	14.54	14.93	14.43	14.85	33,797,516	+0.30(+2.09%)
Nov 01, 2005	14.40	14.57	14.30	14.54	31,780,454	+0.08(+0.54%)
Oct 31, 2005	14.25	14.66	14.23	14.47	57,115,040	+0.79(+5.77%)
Oct 28, 2005	13.53	13.71	13.00	13.68	40,316,864	+0.23(+1.72%)
Oct 27, 2005	14.05	14.17	13.44	13.45	33,740,040	-0.43(-3.09%)
Oct 26, 2005	13.84	14.48	13.68	13.87	43,245,512	-0.02(-0.11%)
Oct 25, 2005	13.50	14.06	13.46	13.89	34,214,752	+0.45(+3.38%)
Oct 24, 2005	12.99	13.51	12.77	13.44	34,545,776	+0.43(+3.28%)
Oct 21, 2005	12.78	13.26	12.68	13.01	39,632,628	+0.23(+1.83%)
Oct 20, 2005	13.35	13.50	12.61	12.78	51,816,116	-0.83(-6.09%)
Oct 19, 2005	13.73	13.78	12.89	13.61	58,093,924	-0.12(-0.89%)
Oct 18, 2005	14.16	14.34	13.68	13.73	31,848,478	-0.50(-3.50%)
Oct 17, 2005	14.27	14.43	14.08	14.22	26,100,306	+0.31(+2.19%)
Oct 14, 2005	13.54	14.03	13.16	13.92	52,265,000	+0.13(+0.98%)
Oct 13, 2005	14.10	14.15	13.43	13.79	48,980,224	-0.51(-3.58%)
Oct 12, 2005	14.78	14.79	14.15	14.30	30,026,756	-0.49(-3.34%)
Oct 11, 2005	14.60	14.88	14.57	14.79	25,269,110	+0.35(+2.44%)
Oct 10, 2005	14.73	14.74	14.33	14.44	28,126,826	-0.37(-2.47%)
Oct 07, 2005	14.43	14.84	14.21	14.80	43,387,380	+0.64(+4.52%)
Oct 06, 2005	14.29	14.40	13.68	14.16	74,983,768	-0.38(-2.58%)
Oct 05, 2005	15.57	15.61	14.46	14.54	55,897,528	-0.93(-6.00%)
Oct 04, 2005	15.67	15.84	15.47	15.47	19,972,732	-0.49(-3.05%)
Oct 03, 2005	15.67	15.98	15.62	15.95	22,175,676	+0.41(+2.65%)
Sep 30, 2005	15.81	15.75	15.50	15.54	21,534,726	-0.27(-1.68%)
Sep 29, 2005	16.04	16.12	15.72	15.81	28,813,246	-0.16(-0.97%)
Sep 28, 2005	15.96	16.02	15.32	15.96	43,635,468	+0.49(+3.14%)
Sep 27, 2005	15.48	15.63	15.31	15.47	22,891,924	-0.06(-0.41%)
Sep 26, 2005	14.98	15.56	14.91	15.54	34,886,256	+0.31(+2.05%)
Sep 23, 2005	15.23	15.44	15.08	15.23	30,526,202	-0.28(-1.80%)
Sep 22, 2005	15.50	16.07	15.06	15.50	59,894,548	-0.05(-0.30%)
Sep 21, 2005	15.36	15.57	15.23	15.55	44,458,660	+0.54(+3.61%)
Sep 20, 2005	15.01	15.25	14.85	15.01	32,756,428	-0.28(-1.86%)
Sep 19, 2005	15.29	15.50	15.10	15.29	47,014,456	+0.44(+2.98%)
Sep 16, 2005	14.97	15.05	14.75	14.85	33,302,436	-0.09(-0.59%)
Sep 15, 2005	15.35	15.35	14.80	14.94	44,929,004	-0.32(-2.08%)
Sep 14, 2005	15.39	15.46	15.15	15.26	36,149,604	-0.01(-0.09%)
Sep 13, 2005	15.28	15.44	15.13	15.27	31,732,074	+0.03(+0.23%)
Sep 12, 2005	15.71	15.78	15.17	15.24	42,240,804	-0.57(-3.58%)
Sep 09, 2005	15.56	15.82	15.49	15.80	47,749,616	+0.40(+2.61%)
Sep 08, 2005	15.36	15.49	15.19	15.40	9,568,766	+0.14(+0.91%)
Sep 07, 2005	15.24	15.44	15.06	15.26	60,977,104	+0.22(+1.48%)
Sep 06, 2005	14.97	15.11	14.52	15.04	25,732,542	+0.13(+0.90%)
Sep 02, 2005	14.73	15.15	14.49	14.90	69,042,440	-0.15(-0.98%)
Sep 01, 2005	15.12	15.57	14.67	15.05	95,248,240	+0.41(+2.82%)
Aug 31, 2005	13.37	14.95	13.31	14.64	130,632,848	+1.33(+10.03%)
Aug 30, 2005	12.66	13.36	12.64	13.30	48,095,192	+0.67(+5.34%)
Aug 29, 2005	12.56	12.63	12.30	12.63	24,918,080	+0.35(+2.82%)
Aug 26, 2005	12.30	12.39	12.17	12.28	16,636,304	-0.02(-0.12%)
Aug 25, 2005	12.38	12.40	12.24	12.30	15,910,598	-0.14(-1.13%)
Aug 24, 2005	12.15	12.49	12.11	12.44	24,560,138	+0.30(+2.48%)
Aug 23, 2005	12.19	12.24	11.93	12.14	16,198,698	+0.02(+0.20%)
Aug 22, 2005	12.23	12.31	11.92	12.11	19,197,554	+0.03(+0.26%)
Aug 19, 2005	11.95	12.13	11.86	12.08	20,494,730	+0.28(+2.40%)
Aug 18, 2005	11.77	11.94	11.53	11.80	39,001,500	-0.09(-0.80%)
Aug 17, 2005	12.44	12.68	11.76	11.89	43,209,864	-0.58(-4.64%)
Aug 16, 2005	12.85	12.89	12.46	12.47	21,266,270	-0.43(-3.32%)
Aug 15, 2005	12.88	12.98	12.73	12.90	16,518,808	+0.01(+0.05%)
Aug 12, 2005	12.87	12.95	12.68	12.89	17,930,934	+0.15(+1.18%)
Aug 11, 2005	12.60	12.74	12.49	12.74	29,040,596	+0.27(+2.14%)
Aug 10, 2005	12.33	12.51	12.26	12.48	21,764,260	+0.22(+1.81%)
Aug 09, 2005	12.14	12.28	12.03	12.26	12,722,949	+0.12(+0.95%)
Aug 08, 2005	12.27	12.37	12.11	12.14	17,749,416	+0.00(+0.00%)
Aug 05, 2005	12.30	12.37	11.91	12.14	24,910,804	-0.13(-1.03%)
Aug 04, 2005	11.98	12.41	11.90	12.27	26,133,046	+0.38(+3.22%)
Aug 03, 2005	11.75	12.07	11.68	11.88	31,082,030	+0.23(+1.96%)
Aug 02, 2005	11.48	11.69	11.43	11.66	17,949,122	+0.21(+1.86%)
Aug 01, 2005	11.46	11.52	11.40	11.44	14,516,297	+0.06(+0.57%)
Jul 29, 2005	11.54	11.54	11.36	11.38	17,045,900	-0.03(-0.29%)
Jul 28, 2005	11.53	11.56	11.34	11.41	14,979,003	-0.01(-0.08%)
Jul 27, 2005	11.38	11.43	11.13	11.42	16,361,299	+0.08(+0.70%)
Jul 26, 2005	11.67	11.68	11.31	11.34	26,362,580	-0.24(-2.07%)
Jul 25, 2005	11.44	11.76	11.39	11.58	23,349,900	+0.12(+1.08%)
Jul 22, 2005	11.04	11.47	11.03	11.46	19,955,634	+0.50(+4.55%)
Jul 21, 2005	11.14	11.15	10.82	10.96	17,239,058	-0.17(-1.54%)
Jul 20, 2005	11.24	11.29	11.00	11.13	15,115,414	-0.12(-1.04%)
Jul 19, 2005	11.10	11.27	10.98	11.25	15,430,068	+0.19(+1.74%)
Jul 18, 2005	11.20	11.20	10.89	11.05	18,247,770	-0.23(-2.02%)
Jul 15, 2005	11.28	11.41	11.22	11.28	19,881,064	+0.16(+1.40%)
Jul 14, 2005	11.64	11.73	11.09	11.13	27,838,362	-0.49(-4.24%)
Jul 13, 2005	11.71	11.79	11.58	11.62	18,942,556	-0.09(-0.76%)
Jul 12, 2005	11.68	11.86	11.65	11.71	16,917,856	+0.08(+0.69%)
Jul 11, 2005	11.28	11.64	11.27	11.63	18,979,296	+0.00(+0.04%)
Jul 08, 2005	11.74	11.77	11.45	11.62	23,290,970	-0.09(-0.80%)
Jul 07, 2005	11.23	11.73	11.23	11.72	26,556,828	+0.24(+2.10%)
Jul 06, 2005	11.68	11.78	11.45	11.48	22,787,160	-0.20(-1.72%)
Jul 05, 2005	11.33	11.68	11.33	11.68	25,795,474	+0.51(+4.59%)
Jul 01, 2005	10.98	11.19	10.89	11.17	14,415,535	+0.29(+2.68%)
Jun 30, 2005	10.89	11.03	10.81	10.87	14,222,377	+0.03(+0.24%)
Jun 29, 2005	10.74	10.93	10.65	10.85	20,081,132	+0.05(+0.48%)
Jun 28, 2005	11.08	11.11	10.75	10.80	22,622,740	-0.33(-2.98%)
Jun 27, 2005	11.09	11.30	11.05	11.13	19,578,412	+0.19(+1.73%)
Jun 24, 2005	10.99	11.03	10.78	10.94	13,905,176	+0.05(+0.43%)
Jun 23, 2005	11.04	11.22	10.88	10.89	21,638,762	-0.17(-1.53%)
Jun 22, 2005	10.95	11.06	10.75	11.06	24,904,984	+0.20(+1.80%)
Jun 21, 2005	11.05	11.10	10.78	10.86	24,104,706	-0.26(-2.36%)
Jun 20, 2005	11.13	11.31	11.04	11.13	25,198,904	+0.14(+1.25%)
Jun 17, 2005	10.82	11.06	10.73	10.99	35,033,216	+0.45(+4.25%)
Jun 16, 2005	10.42	10.54	10.36	10.54	15,210,719	+0.10(+0.99%)
Jun 15, 2005	10.27	10.50	10.17	10.44	26,796,548	+0.21(+2.08%)
Jun 14, 2005	10.16	10.23	10.09	10.23	17,076,456	+0.10(+0.99%)
Jun 13, 2005	10.10	10.23	10.000	10.12	21,220,800	-0.06(-0.58%)
Jun 10, 2005	10.10	10.26	10.04	10.18	25,127,606	+0.05(+0.46%)
Jun 09, 2005	9.828	10.14	9.825	10.14	19,968,366	+0.34(+3.45%)
Jun 08, 2005	9.715	10.03	9.587	9.799	23,043,976	+0.04(+0.38%)
Jun 07, 2005	9.960	10.10	9.733	9.762	16,961,144	-0.21(-2.14%)
Jun 06, 2005	9.912	10.03	9.784	9.975	14,242,384	+0.10(+1.00%)
Jun 03, 2005	9.756	9.958	9.732	9.876	20,185,168	+0.15(+1.57%)
Jun 02, 2005	9.718	9.877	9.649	9.723	19,049,866	-0.08(-0.79%)
Jun 01, 2005	9.519	9.859	9.514	9.800	19,788,304	+0.37(+3.91%)
May 31, 2005	9.663	9.690	9.432	9.432	23,750,038	-0.26(-2.65%)
May 27, 2005	9.453	9.693	9.451	9.689	16,133,584	+0.25(+2.65%)
May 26, 2005	9.410	9.498	9.347	9.439	15,262,010	+0.11(+1.22%)
May 25, 2005	9.299	9.429	9.031	9.325	26,131,226	+0.06(+0.62%)
May 24, 2005	9.263	9.318	9.178	9.267	18,536,598	+0.20(+2.15%)
May 23, 2005	8.962	9.168	8.892	9.072	19,073,874	+0.11(+1.24%)
May 20, 2005	9.132	9.132	8.922	8.961	17,476,230	-0.13(-1.44%)
May 19, 2005	8.797	9.091	8.746	9.091	28,369,456	+0.40(+4.62%)
May 18, 2005	8.797	8.893	8.618	8.690	36,753,448	+0.04(+0.51%)
May 17, 2005	8.317	8.687	8.282	8.646	31,406,142	+0.31(+3.69%)
May 16, 2005	8.433	8.481	7.945	8.338	52,798,640	-0.16(-1.94%)
May 13, 2005	8.681	8.783	8.357	8.503	36,089,944	-0.02(-0.27%)
May 12, 2005	9.196	9.201	8.488	8.526	39,043,332	-0.71(-7.69%)
May 11, 2005	9.278	9.345	9.086	9.237	20,424,524	-0.10(-1.03%)
May 10, 2005	9.411	9.601	9.292	9.333	20,479,088	-0.10(-1.09%)
May 09, 2005	9.415	9.436	9.293	9.436	15,955,341	+0.12(+1.33%)
May 06, 2005	9.304	9.448	9.279	9.312	20,376,870	+0.09(+0.94%)
May 05, 2005	9.175	9.356	9.136	9.226	24,007,218	+0.07(+0.78%)
May 04, 2005	9.087	9.179	8.824	9.154	37,504,252	+0.11(+1.22%)
May 03, 2005	9.281	9.333	8.962	9.044	29,261,400	-0.38(-3.98%)
May 02, 2005	9.406	9.457	9.168	9.420	31,937,236	+0.00(+0.00%)
Apr 29, 2005	9.532	9.553	9.266	9.420	31,665,506	+0.14(+1.51%)
Apr 28, 2005	9.475	9.546	9.106	9.279	36,159,060	-0.19(-2.05%)
Apr 27, 2005	10.03	10.06	9.422	9.473	48,416,756	-0.60(-5.91%)
Apr 26, 2005	10.42	10.49	10.06	10.07	24,873,700	-0.36(-3.45%)
Apr 25, 2005	10.21	10.85	10.21	10.43	56,620,324	+0.11(+1.11%)
Apr 22, 2005	10.33	10.50	10.09	10.31	20,554,386	-0.01(-0.12%)
Apr 21, 2005	9.637	10.36	9.560	10.33	34,655,632	+0.23(+2.23%)
Apr 20, 2005	10.22	10.55	10.000	10.10	38,362,368	-0.07(-0.72%)
Apr 19, 2005	9.839	10.21	9.811	10.17	31,099,856	+0.53(+5.46%)
Apr 18, 2005	9.182	9.689	8.969	9.648	30,594,590	+0.35(+3.82%)
Apr 15, 2005	9.777	9.890	9.141	9.293	40,925,436	-0.63(-6.33%)
Apr 14, 2005	10.11	10.24	9.897	9.921	23,350,628	-0.12(-1.20%)
Apr 13, 2005	10.11	10.41	10.000	10.04	26,814,736	-0.19(-1.89%)
Apr 12, 2005	10.50	10.56	10.09	10.24	29,928,540	-0.28(-2.64%)
Apr 11, 2005	10.56	10.64	10.31	10.51	30,925,614	-0.10(-0.92%)
Apr 08, 2005	10.79	10.91	10.59	10.61	26,838,380	-0.18(-1.71%)
Apr 07, 2005	11.12	11.26	10.68	10.80	42,294,276	-0.22(-2.03%)
Apr 06, 2005	10.36	11.02	10.30	11.02	36,404,236	+0.66(+6.35%)
Apr 05, 2005	10.54	10.69	10.27	10.36	23,205,486	-0.17(-1.66%)
Apr 04, 2005	10.91	10.96	10.38	10.54	38,973,852	-0.15(-1.43%)
Apr 01, 2005	10.27	10.73	10.27	10.69	36,323,116	+0.62(+6.13%)
Mar 31, 2005	9.814	10.17	9.793	10.07	27,441,134	+0.39(+4.08%)
Mar 30, 2005	9.517	9.677	9.321	9.677	23,692,928	+0.20(+2.09%)
Mar 29, 2005	9.737	9.820	9.450	9.479	22,650,748	-0.26(-2.68%)
Mar 28, 2005	9.912	10.02	9.728	9.740	20,004,378	-0.19(-1.88%)
Mar 24, 2005	10.03	10.14	9.795	9.927	27,734,326	+0.04(+0.36%)
Mar 23, 2005	9.415	9.910	9.415	9.891	37,383,484	+0.40(+4.24%)
Mar 22, 2005	9.464	9.787	9.372	9.488	21,194,972	+0.05(+0.52%)
Mar 21, 2005	9.553	9.556	9.279	9.439	15,890,591	-0.11(-1.19%)
Mar 18, 2005	9.611	9.649	9.497	9.553	16,284,182	-0.06(-0.59%)
Mar 17, 2005	9.484	9.642	9.429	9.609	30,019,482	+0.31(+3.31%)
Mar 16, 2005	9.051	9.373	8.853	9.301	29,758,664	+0.19(+2.05%)
Mar 15, 2005	9.278	9.374	9.092	9.114	19,421,632	-0.16(-1.72%)
Mar 14, 2005	9.484	9.498	9.048	9.274	27,666,666	-0.20(-2.12%)
Mar 11, 2005	9.483	9.569	9.361	9.475	30,603,320	-0.01(-0.09%)
Mar 10, 2005	9.897	9.928	9.304	9.483	41,857,760	-0.46(-4.66%)
Mar 09, 2005	10.14	10.60	9.946	9.946	35,934,256	-0.14(-1.42%)
Mar 08, 2005	10.01	10.19	9.862	10.09	18,953,106	+0.08(+0.82%)
Mar 07, 2005	10.15	10.21	9.876	10.01	19,013,490	-0.15(-1.44%)
Mar 04, 2005	9.983	10.23	9.835	10.15	15,189,985	+0.21(+2.09%)
Mar 03, 2005	9.718	9.978	9.640	9.945	16,931,314	+0.35(+3.70%)
Mar 02, 2005	9.355	9.677	9.347	9.590	22,972,678	+0.24(+2.51%)

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.