Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	37.20	37.63	37.01	37.19	17,033,238	+0.20(+0.53%)
Apr 27, 2006	35.71	37.06	34.80	37.00	28,944,894	+0.75(+2.06%)
Apr 26, 2006	38.39	38.87	35.96	36.25	40,464,012	-1.84(-4.83%)
Apr 25, 2006	40.36	40.64	37.59	38.09	42,388,220	-1.61(-4.05%)
Apr 24, 2006	39.55	39.90	39.00	39.70	19,389,840	+0.03(+0.09%)
Apr 21, 2006	39.05	40.06	38.59	39.66	19,424,656	+0.84(+2.18%)
Apr 20, 2006	39.71	39.72	38.06	38.82	22,487,822	-0.82(-2.06%)
Apr 19, 2006	38.82	39.76	38.61	39.63	18,838,202	+0.88(+2.28%)
Apr 18, 2006	37.71	38.94	38.08	38.75	18,114,058	+1.03(+2.74%)
Apr 17, 2006	37.31	37.74	37.30	37.71	14,096,797	+0.78(+2.10%)
Apr 13, 2006	36.64	37.01	35.92	36.94	13,854,835	+0.30(+0.82%)
Apr 12, 2006	35.97	36.67	35.80	36.64	16,918,350	+0.94(+2.62%)
Apr 11, 2006	36.19	36.70	35.46	35.70	17,739,278	-0.25(-0.70%)
Apr 10, 2006	36.01	36.37	35.89	35.96	14,724,679	+0.68(+1.94%)
Apr 07, 2006	35.86	35.96	35.20	35.27	14,087,397	-0.80(-2.23%)
Apr 06, 2006	36.09	36.41	35.40	36.08	17,572,516	+0.17(+0.48%)
Apr 05, 2006	34.46	35.96	34.32	35.90	21,844,274	+1.53(+4.45%)
Apr 04, 2006	34.05	34.44	33.62	34.38	13,480,055	+0.50(+1.48%)
Apr 03, 2006	34.49	34.89	33.81	33.88	13,604,518	-0.47(-1.35%)
Mar 31, 2006	34.52	34.52	33.92	34.34	10,521,159	-0.31(-0.90%)
Mar 30, 2006	34.92	35.17	34.47	34.65	11,739,845	-0.01(-0.02%)
Mar 29, 2006	34.27	35.05	34.13	34.66	18,964,580	+0.27(+0.79%)
Mar 28, 2006	34.47	34.96	34.36	34.39	14,454,691	+0.25(+0.74%)
Mar 27, 2006	33.85	34.32	33.59	34.14	10,557,366	+0.13(+0.39%)
Mar 24, 2006	33.90	34.41	33.78	34.00	10,162,220	+0.22(+0.66%)
Mar 23, 2006	33.37	34.09	33.32	33.78	15,354,476	+0.77(+2.33%)
Mar 22, 2006	32.80	33.66	32.72	33.01	16,264,530	+0.36(+1.11%)
Mar 21, 2006	32.46	33.46	32.31	32.65	12,095,651	+0.05(+0.14%)
Mar 20, 2006	32.99	33.46	32.36	32.60	14,218,648	-0.64(-1.92%)
Mar 17, 2006	33.89	33.89	33.16	33.24	13,448,026	-0.38(-1.13%)
Mar 16, 2006	33.09	33.84	32.96	33.62	18,549,764	+0.48(+1.46%)
Mar 15, 2006	32.29	33.20	32.26	33.14	20,181,874	+0.57(+1.76%)
Mar 14, 2006	32.20	32.79	31.68	32.56	20,319,044	+0.59(+1.85%)
Mar 13, 2006	30.91	32.04	30.91	31.97	17,270,674	+1.21(+3.94%)
Mar 10, 2006	30.56	31.08	30.18	30.76	13,322,693	+0.16(+0.53%)
Mar 09, 2006	31.15	31.34	30.53	30.60	13,373,697	-0.30(-0.99%)
Mar 08, 2006	30.16	31.37	30.14	30.90	20,279,354	+0.09(+0.28%)
Mar 07, 2006	31.48	31.65	30.27	30.81	16,609,718	-0.74(-2.35%)
Mar 06, 2006	32.25	32.29	31.48	31.56	10,467,022	-0.91(-2.81%)
Mar 03, 2006	32.29	32.85	32.17	32.47	12,741,985	-0.12(-0.37%)
Mar 02, 2006	31.72	32.72	31.60	32.59	17,110,700	+1.03(+3.26%)
Mar 01, 2006	31.10	31.77	31.08	31.56	12,831,284	+0.66(+2.14%)
Feb 28, 2006	31.85	31.45	30.73	30.90	17,487,220	-0.95(-2.99%)
Feb 27, 2006	32.00	32.02	31.61	31.85	10,397,045	-0.43(-1.32%)
Feb 24, 2006	32.43	32.60	32.03	32.28	16,276,019	+0.77(+2.44%)
Feb 23, 2006	31.19	32.02	30.59	31.51	15,874,955	+0.17(+0.55%)
Feb 22, 2006	31.60	31.73	31.13	31.34	14,633,987	-0.56(-1.75%)
Feb 21, 2006	32.16	32.66	31.74	31.89	21,177,050	+0.59(+1.89%)
Feb 17, 2006	31.32	31.60	30.98	31.30	20,958,936	+0.38(+1.24%)
Feb 16, 2006	29.69	30.94	29.53	30.92	28,877,702	+1.87(+6.43%)
Feb 15, 2006	29.01	29.59	28.88	29.05	29,930,496	+0.47(+1.65%)
Feb 14, 2006	28.21	28.84	27.57	28.58	28,511,974	-0.48(-1.66%)
Feb 13, 2006	29.23	29.81	28.97	29.06	24,970,280	-0.03(-0.12%)
Feb 10, 2006	30.46	30.46	28.52	29.10	56,782,856	-1.34(-4.40%)
Feb 09, 2006	32.80	32.80	30.33	30.44	26,715,190	-1.68(-5.24%)
Feb 08, 2006	32.74	32.85	31.37	32.12	23,652,372	-0.40(-1.24%)
Feb 07, 2006	33.75	33.75	32.38	32.52	18,124,676	-1.66(-4.86%)
Feb 06, 2006	34.32	34.73	33.75	34.18	12,665,219	+0.50(+1.48%)
Feb 03, 2006	33.72	34.12	33.03	33.68	16,984,150	+0.26(+0.77%)
Feb 02, 2006	34.18	34.47	33.06	33.42	21,149,198	-0.84(-2.45%)
Feb 01, 2006	35.86	36.07	33.89	34.26	21,200,898	-1.60(-4.47%)
Jan 31, 2006	35.67	36.59	34.93	35.86	24,091,558	-0.44(-1.22%)
Jan 30, 2006	35.04	36.34	34.84	36.31	19,784,812	+1.81(+5.25%)
Jan 27, 2006	34.46	34.84	34.01	34.50	13,481,622	+0.50(+1.47%)
Jan 26, 2006	33.78	34.04	32.54	34.00	20,225,218	+0.47(+1.39%)
Jan 25, 2006	35.09	35.13	33.10	33.53	21,208,558	-1.11(-3.20%)
Jan 24, 2006	34.82	35.22	34.36	34.64	13,713,662	-0.50(-1.42%)
Jan 23, 2006	34.48	35.20	34.07	35.14	14,342,762	+0.49(+1.41%)
Jan 20, 2006	34.89	35.53	34.49	34.65	20,139,748	+0.06(+0.17%)
Jan 19, 2006	34.18	34.81	33.81	34.59	20,376,488	+0.67(+1.96%)
Jan 18, 2006	34.64	34.76	33.08	33.93	19,218,378	-0.64(-1.84%)
Jan 17, 2006	34.59	34.70	34.03	34.57	18,456,286	+1.11(+3.31%)
Jan 13, 2006	32.77	33.58	32.77	33.46	10,833,794	+0.48(+1.46%)
Jan 12, 2006	33.17	33.91	32.76	32.97	18,872,322	+0.26(+0.79%)
Jan 11, 2006	32.68	33.11	31.63	32.72	20,210,422	+0.10(+0.32%)
Jan 10, 2006	32.39	33.49	32.29	32.61	19,602,732	+0.30(+0.92%)
Jan 09, 2006	32.45	32.51	31.94	32.31	13,331,049	+0.21(+0.64%)
Jan 06, 2006	32.14	32.42	31.82	32.11	18,098,740	+0.64(+2.04%)
Jan 05, 2006	31.48	31.68	30.73	31.46	16,212,482	-0.08(-0.25%)
Jan 04, 2006	30.79	31.67	30.76	31.54	16,103,513	+0.32(+1.01%)
Jan 03, 2006	30.34	31.33	30.16	31.23	23,021,356	+1.59(+5.35%)
Dec 30, 2005	29.37	29.90	29.20	29.64	14,335,625	+0.00(+0.00%)
Dec 29, 2005	29.73	30.33	29.42	29.64	10,750,065	-0.16(-0.52%)
Dec 28, 2005	29.50	30.02	29.36	29.80	11,933,415	+0.56(+1.91%)
Dec 27, 2005	29.98	29.98	29.08	29.24	14,763,497	-1.11(-3.65%)
Dec 23, 2005	30.45	30.54	30.06	30.35	8,312,344	-0.32(-1.03%)
Dec 22, 2005	30.46	30.91	30.36	30.67	13,235,831	+0.26(+0.87%)
Dec 21, 2005	29.61	30.45	29.57	30.40	15,561,449	+0.98(+3.32%)
Dec 20, 2005	29.73	30.10	29.32	29.42	19,322,126	-0.33(-1.10%)
Dec 19, 2005	30.27	30.58	29.54	29.75	14,877,515	-0.28(-0.92%)
Dec 16, 2005	30.70	30.67	29.91	30.03	19,205,498	+14.68(+95.62%)
Dec 15, 2005	15.65	15.72	15.13	15.35	24,475,042	-0.40(-2.57%)
Dec 14, 2005	15.58	15.81	15.46	15.75	21,046,844	+0.10(+0.64%)
Dec 13, 2005	15.64	15.97	15.61	15.65	27,900,802	+0.08(+0.51%)
Dec 12, 2005	15.33	15.67	15.25	15.58	24,821,796	+0.43(+2.84%)
Dec 09, 2005	15.15	15.25	15.02	15.15	18,209,798	-0.16(-1.03%)
Dec 08, 2005	14.97	15.33	14.96	15.30	22,720,384	+0.37(+2.48%)
Dec 07, 2005	15.05	15.34	14.83	14.93	23,307,706	-0.04(-0.27%)
Dec 06, 2005	14.93	15.16	14.73	14.97	19,959,234	-0.03(-0.22%)
Dec 05, 2005	14.91	15.24	14.82	15.01	29,311,840	+0.39(+2.64%)
Dec 02, 2005	14.57	14.82	14.53	14.62	26,442,416	+0.10(+0.69%)
Dec 01, 2005	13.96	14.57	13.96	14.52	33,496,908	+0.70(+5.09%)
Nov 30, 2005	13.80	13.96	13.71	13.82	24,692,284	+0.11(+0.84%)
Nov 29, 2005	13.79	13.97	13.65	13.70	29,052,470	+0.02(+0.14%)
Nov 28, 2005	14.36	14.42	13.68	13.68	38,336,840	-0.86(-5.93%)
Nov 25, 2005	14.55	14.65	14.51	14.55	5,343,699	+0.10(+0.70%)
Nov 23, 2005	14.59	14.61	14.36	14.45	25,586,672	-0.26(-1.76%)
Nov 22, 2005	14.38	14.77	14.37	14.70	24,038,814	+0.49(+3.41%)
Nov 21, 2005	14.14	14.27	14.00	14.22	27,705,492	+0.12(+0.85%)
Nov 18, 2005	14.18	14.32	13.90	14.10	24,102,872	-0.17(-1.19%)
Nov 17, 2005	14.36	14.46	14.08	14.27	26,740,778	-0.02(-0.12%)
Nov 16, 2005	14.19	14.41	14.00	14.29	30,629,574	+0.21(+1.47%)
Nov 15, 2005	14.36	14.65	14.08	14.08	31,912,842	-0.32(-2.24%)
Nov 14, 2005	14.12	14.42	14.01	14.40	23,291,344	+0.57(+4.12%)
Nov 11, 2005	13.84	14.11	13.70	13.83	25,250,364	+0.12(+0.91%)
Nov 10, 2005	14.21	14.27	13.65	13.71	40,235,980	-0.59(-4.13%)
Nov 09, 2005	14.86	14.86	14.28	14.30	41,050,640	-0.59(-3.96%)
Nov 08, 2005	14.87	14.98	14.69	14.89	24,915,098	+0.04(+0.29%)
Nov 07, 2005	15.14	15.12	14.67	14.84	39,308,168	-0.29(-1.94%)
Nov 04, 2005	15.74	15.74	15.04	15.14	36,301,228	-0.68(-4.31%)
Nov 03, 2005	15.71	15.99	15.65	15.82	27,435,330	+0.31(+1.97%)
Nov 02, 2005	15.20	15.60	15.08	15.51	32,346,632	+0.32(+2.09%)
Nov 01, 2005	15.04	15.22	14.94	15.20	30,416,160	+0.08(+0.54%)
Oct 31, 2005	14.89	15.32	14.87	15.11	54,663,164	+0.82(+5.77%)
Oct 28, 2005	14.13	14.33	13.59	14.29	38,586,112	+0.24(+1.72%)
Oct 27, 2005	14.68	14.81	14.04	14.05	32,291,624	-0.45(-3.09%)
Oct 26, 2005	14.46	15.13	14.29	14.50	41,389,040	-0.02(-0.11%)
Oct 25, 2005	14.11	14.69	14.06	14.51	32,745,956	+0.47(+3.38%)
Oct 24, 2005	13.57	14.11	13.34	14.04	33,062,770	+0.45(+3.28%)
Oct 21, 2005	13.36	13.85	13.25	13.59	37,931,248	+0.24(+1.83%)
Oct 20, 2005	13.95	14.10	13.17	13.35	49,591,716	-0.87(-6.09%)
Oct 19, 2005	14.34	14.40	13.47	14.22	55,600,028	-0.13(-0.89%)
Oct 18, 2005	14.79	14.99	14.29	14.34	30,481,264	-0.52(-3.50%)
Oct 17, 2005	14.91	15.08	14.72	14.86	24,979,854	+0.32(+2.19%)
Oct 14, 2005	14.15	14.66	13.75	14.54	50,021,328	+0.14(+0.98%)
Oct 13, 2005	14.73	14.78	14.03	14.40	46,877,568	-0.53(-3.58%)
Oct 12, 2005	15.44	15.45	14.78	14.94	28,737,746	-0.52(-3.34%)
Oct 11, 2005	15.26	15.55	15.22	15.45	24,184,340	+0.37(+2.44%)
Oct 10, 2005	15.40	15.40	14.97	15.09	26,919,378	-0.38(-2.47%)
Oct 07, 2005	15.08	15.51	14.85	15.47	41,524,816	+0.67(+4.52%)
Oct 06, 2005	14.93	15.05	14.29	14.80	71,764,816	-0.39(-2.58%)
Oct 05, 2005	16.26	16.32	15.11	15.19	53,497,920	-0.97(-6.00%)
Oct 04, 2005	16.37	16.55	16.16	16.16	19,115,328	-0.51(-3.05%)
Oct 03, 2005	16.37	16.70	16.32	16.67	21,223,702	+0.43(+2.65%)
Sep 30, 2005	16.51	16.46	16.19	16.24	20,610,268	-0.28(-1.68%)
Sep 29, 2005	16.76	16.84	16.43	16.51	27,576,330	-0.16(-0.97%)
Sep 28, 2005	16.68	16.74	16.00	16.68	41,762,252	+0.51(+3.14%)
Sep 27, 2005	16.18	16.34	15.99	16.17	21,909,202	-0.07(-0.41%)
Sep 26, 2005	15.65	16.26	15.58	16.23	33,388,634	+0.33(+2.05%)
Sep 23, 2005	15.91	16.13	15.75	15.91	29,215,752	-0.29(-1.80%)
Sep 22, 2005	16.20	16.79	15.73	16.20	57,323,352	-0.05(-0.30%)
Sep 21, 2005	16.05	16.27	15.91	16.25	42,550,108	+0.57(+3.61%)
Sep 20, 2005	15.68	15.94	15.52	15.68	31,350,236	-0.30(-1.86%)
Sep 19, 2005	15.98	16.20	15.78	15.98	44,996,184	+0.46(+2.98%)
Sep 16, 2005	15.64	15.73	15.41	15.52	31,872,804	-0.09(-0.59%)
Sep 15, 2005	16.04	16.04	15.47	15.61	43,000,260	-0.33(-2.08%)
Sep 14, 2005	16.09	16.15	15.83	15.94	34,597,748	-0.01(-0.09%)
Sep 13, 2005	15.96	16.14	15.80	15.96	30,369,856	+0.04(+0.23%)
Sep 12, 2005	16.42	16.49	15.86	15.92	40,427,460	-0.59(-3.58%)
Sep 09, 2005	16.26	16.53	16.19	16.51	45,699,788	+0.42(+2.62%)
Sep 08, 2005	16.05	16.19	15.87	16.09	9,157,992	+0.15(+0.91%)
Sep 07, 2005	15.92	16.13	15.73	15.95	58,359,436	+0.23(+1.48%)
Sep 06, 2005	15.64	15.79	15.17	15.71	24,627,878	+0.14(+0.90%)
Sep 02, 2005	15.39	15.83	15.14	15.57	66,078,540	-0.15(-0.98%)
Sep 01, 2005	15.80	16.26	15.33	15.73	91,159,352	+0.43(+2.82%)
Aug 31, 2005	13.97	15.62	13.91	15.30	125,024,952	+1.39(+10.03%)
Aug 30, 2005	13.22	13.96	13.21	13.90	46,030,528	+0.71(+5.34%)
Aug 29, 2005	13.13	13.20	12.85	13.20	23,848,378	+0.36(+2.82%)
Aug 26, 2005	12.85	12.94	12.72	12.83	15,922,128	-0.02(-0.12%)
Aug 25, 2005	12.94	12.96	12.79	12.85	15,227,576	-0.15(-1.13%)
Aug 24, 2005	12.70	13.05	12.65	13.00	23,505,802	+0.31(+2.48%)
Aug 23, 2005	12.74	12.79	12.47	12.68	15,503,308	+0.03(+0.20%)
Aug 22, 2005	12.78	12.86	12.46	12.66	18,373,428	+0.03(+0.26%)
Aug 19, 2005	12.49	12.67	12.40	12.62	19,614,918	+0.30(+2.40%)
Aug 18, 2005	12.30	12.48	12.04	12.33	37,327,216	-0.10(-0.80%)
Aug 17, 2005	13.00	13.25	12.29	12.43	41,354,920	-0.60(-4.64%)
Aug 16, 2005	13.43	13.46	13.02	13.03	20,353,336	-0.45(-3.32%)
Aug 15, 2005	13.45	13.56	13.30	13.48	15,809,677	+0.01(+0.05%)
Aug 12, 2005	13.44	13.53	13.25	13.47	17,161,182	+0.16(+1.18%)
Aug 11, 2005	13.16	13.31	13.05	13.31	27,793,922	+0.28(+2.14%)
Aug 10, 2005	12.88	13.07	12.81	13.04	20,829,948	+0.23(+1.81%)
Aug 09, 2005	12.68	12.83	12.57	12.80	12,176,769	+0.12(+0.95%)
Aug 08, 2005	12.83	12.92	12.66	12.68	16,987,456	+0.00(+0.00%)
Aug 05, 2005	12.85	12.92	12.45	12.68	23,841,414	-0.13(-1.03%)
Aug 04, 2005	12.52	12.97	12.44	12.82	25,011,186	+0.40(+3.21%)
Aug 03, 2005	12.28	12.61	12.21	12.42	29,747,718	+0.24(+1.96%)
Aug 02, 2005	11.99	12.22	11.94	12.18	17,178,588	+0.22(+1.86%)
Aug 01, 2005	11.98	12.04	11.91	11.96	13,893,131	+0.07(+0.57%)
Jul 29, 2005	12.06	12.06	11.87	11.89	16,314,141	-0.03(-0.29%)
Jul 28, 2005	12.04	12.08	11.85	11.92	14,335,973	-0.01(-0.08%)
Jul 27, 2005	11.89	11.94	11.63	11.93	15,658,930	+0.08(+0.70%)
Jul 26, 2005	12.19	12.21	11.82	11.85	25,230,868	-0.25(-2.07%)
Jul 25, 2005	11.95	12.29	11.90	12.10	22,347,518	+0.13(+1.08%)
Jul 22, 2005	11.54	11.98	11.53	11.97	19,098,964	+0.52(+4.55%)
Jul 21, 2005	11.64	11.65	11.31	11.45	16,499,007	-0.18(-1.54%)
Jul 20, 2005	11.74	11.80	11.49	11.63	14,466,528	-0.12(-1.04%)
Jul 19, 2005	11.60	11.77	11.48	11.75	14,767,675	+0.20(+1.74%)
Jul 18, 2005	11.70	11.70	11.38	11.55	17,464,416	-0.24(-2.02%)
Jul 15, 2005	11.78	11.92	11.73	11.79	19,027,594	+0.16(+1.40%)
Jul 14, 2005	12.16	12.26	11.58	11.63	26,643,298	-0.51(-4.23%)
Jul 13, 2005	12.23	12.32	12.10	12.14	18,129,376	-0.09(-0.76%)
Jul 12, 2005	12.20	12.39	12.17	12.23	16,191,594	+0.08(+0.69%)
Jul 11, 2005	11.79	12.16	11.78	12.15	18,164,540	+0.00(+0.04%)
Jul 08, 2005	12.27	12.29	11.97	12.15	22,291,118	-0.10(-0.80%)
Jul 07, 2005	11.73	12.26	11.73	12.24	25,416,778	+0.25(+2.10%)
Jul 06, 2005	12.20	12.31	11.96	11.99	21,808,936	-0.21(-1.72%)
Jul 05, 2005	11.84	12.21	11.83	12.20	24,688,108	+0.54(+4.59%)
Jul 01, 2005	11.47	11.70	11.38	11.67	13,796,694	+0.30(+2.68%)
Jun 30, 2005	11.38	11.53	11.30	11.36	13,611,829	+0.03(+0.24%)
Jun 29, 2005	11.22	11.42	11.13	11.33	19,219,074	+0.05(+0.48%)
Jun 28, 2005	11.58	11.61	11.24	11.28	21,651,574	-0.35(-2.98%)
Jun 27, 2005	11.58	11.80	11.55	11.63	18,737,936	+0.20(+1.73%)
Jun 24, 2005	11.49	11.53	11.26	11.43	13,308,245	+0.05(+0.43%)
Jun 23, 2005	11.53	11.73	11.37	11.38	20,709,838	-0.18(-1.53%)
Jun 22, 2005	11.44	11.56	11.24	11.56	23,835,844	+0.20(+1.80%)
Jun 21, 2005	11.55	11.60	11.26	11.35	23,069,922	-0.27(-2.36%)
Jun 20, 2005	11.63	11.81	11.53	11.63	24,117,146	+0.14(+1.25%)
Jun 17, 2005	11.31	11.56	11.22	11.48	33,529,286	+0.47(+4.25%)
Jun 16, 2005	10.89	11.01	10.83	11.01	14,557,743	+0.11(+0.99%)
Jun 15, 2005	10.73	10.98	10.63	10.91	25,646,206	+0.22(+2.08%)
Jun 14, 2005	10.61	10.69	10.54	10.68	16,343,386	+0.10(+0.99%)
Jun 13, 2005	10.56	10.69	10.45	10.58	20,309,818	-0.06(-0.58%)
Jun 10, 2005	10.56	10.72	10.49	10.64	24,048,910	+0.05(+0.46%)
Jun 09, 2005	10.27	10.60	10.27	10.59	19,111,150	+0.35(+3.45%)
Jun 08, 2005	10.15	10.48	10.02	10.24	22,054,728	+0.04(+0.38%)
Jun 07, 2005	10.41	10.56	10.17	10.20	16,233,023	-0.22(-2.14%)
Jun 06, 2005	10.36	10.48	10.22	10.42	13,630,977	+0.10(+1.00%)
Jun 03, 2005	10.19	10.41	10.17	10.32	19,318,644	+0.16(+1.57%)
Jun 02, 2005	10.15	10.32	10.08	10.16	18,232,080	-0.08(-0.79%)
Jun 01, 2005	9.946	10.30	9.941	10.24	18,938,818	+0.38(+3.91%)
May 31, 2005	10.10	10.13	9.855	9.855	22,730,480	-0.27(-2.65%)
May 27, 2005	9.877	10.13	9.875	10.12	15,440,990	+0.26(+2.65%)
May 26, 2005	9.832	9.924	9.766	9.862	14,606,831	+0.12(+1.22%)
May 25, 2005	9.716	9.852	9.436	9.743	25,009,446	+0.06(+0.62%)
May 24, 2005	9.678	9.736	9.589	9.683	17,740,846	+0.20(+2.15%)
May 23, 2005	9.364	9.579	9.291	9.479	18,255,058	+0.12(+1.24%)
May 20, 2005	9.542	9.542	9.322	9.362	16,725,998	-0.14(-1.44%)
May 19, 2005	9.192	9.499	9.138	9.499	27,151,592	+0.42(+4.62%)
May 18, 2005	9.192	9.292	9.005	9.080	35,175,668	+0.05(+0.51%)
May 17, 2005	8.690	9.077	8.653	9.034	30,057,918	+0.32(+3.69%)
May 16, 2005	8.811	8.861	8.301	8.712	50,532,060	-0.17(-1.94%)
May 13, 2005	9.071	9.177	8.732	8.884	34,540,652	-0.02(-0.27%)
May 12, 2005	9.608	9.614	8.868	8.909	37,367,252	-0.74(-7.69%)
May 11, 2005	9.694	9.765	9.493	9.651	19,547,726	-0.10(-1.03%)
May 10, 2005	9.834	10.03	9.709	9.752	19,599,948	-0.11(-1.09%)
May 09, 2005	9.838	9.859	9.710	9.859	15,270,398	+0.13(+1.33%)
May 06, 2005	9.721	9.872	9.696	9.730	19,502,118	+0.09(+0.94%)
May 05, 2005	9.586	9.776	9.546	9.640	22,976,620	+0.07(+0.78%)
May 04, 2005	9.495	9.591	9.220	9.565	35,894,244	+0.11(+1.22%)
May 03, 2005	9.697	9.752	9.364	9.450	28,005,246	-0.39(-3.98%)

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.