Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	1206	1234	1204	1234	281,600,192	+16.98(+1.40%)
May 30, 2006	1239	1241	1215	1217	200,792,400	-23.81(-1.92%)
May 29, 2006	1241	1244	1240	1241	114,261,800	-0.98(-0.08%)
May 26, 2006	1225	1242	1224	1242	238,520,800	+24.41(+2.01%)
May 25, 2006	1206	1217	1195	1217	207,324,192	+18.03(+1.50%)
May 24, 2006	1203	1206	1192	1199	282,827,200	-12.58(-1.04%)
May 23, 2006	1193	1212	1193	1212	333,761,408	+22.63(+1.90%)
May 22, 2006	1219	1222	1189	1189	361,641,216	-36.56(-2.98%)
May 19, 2006	1223	1229	1220	1226	231,876,000	+2.77(+0.23%)
May 18, 2006	1230	1235	1213	1223	328,435,200	-4.84(-0.39%)
May 17, 2006	1268	1269	1228	1228	298,184,800	-37.69(-2.98%)
May 16, 2006	1264	1270	1262	1266	244,161,792	+0.45(+0.04%)
May 15, 2006	1273	1273	1259	1265	249,806,000	-13.26(-1.04%)
May 12, 2006	1300	1300	1278	1278	281,386,208	-32.61(-2.49%)
May 11, 2006	1318	1322	1311	1311	236,218,800	-6.78(-0.51%)
May 10, 2006	1316	1319	1316	1318	223,430,400	-0.78(-0.06%)
May 09, 2006	1318	1319	1314	1318	198,534,400	+1.42(+0.11%)
May 08, 2006	1316	1318	1313	1317	194,376,400	+5.38(+0.41%)
May 05, 2006	1301	1312	1301	1312	181,438,800	+11.26(+0.87%)
May 04, 2006	1297	1301	1294	1300	206,855,008	+5.76(+0.44%)
May 03, 2006	1302	1302	1293	1295	213,458,592	-4.46(-0.34%)
May 02, 2006	1293	1299	1293	1299	163,874,000	+23.81(+1.87%)
May 01, 2006	1270	1275	1269	1275	0	-20.25(-1.56%)
Apr 28, 2006	1292	1297	1288	1296	201,607,808	+0.14(+0.01%)
Apr 27, 2006	1300	1300	1289	1295	189,307,008	-3.06(-0.24%)
Apr 26, 2006	1301	1301	1295	1298	144,024,192	+1.11(+0.09%)
Apr 25, 2006	1298	1302	1294	1297	226,239,392	+1.94(+0.15%)
Apr 24, 2006	1292	1300	1291	1295	202,108,608	-0.83(-0.06%)
Apr 21, 2006	1285	1296	1285	1296	229,456,000	+14.57(+1.14%)
Apr 20, 2006	1277	1283	1276	1282	192,396,608	+6.38(+0.50%)
Apr 19, 2006	1270	1275	1269	1275	222,406,400	+14.59(+1.16%)
Apr 18, 2006	1261	1265	1258	1261	234,091,200	-18.70(-1.46%)
Apr 17, 2006	1275	1279	1273	1279	0	+14.76(+1.17%)
Apr 13, 2006	1265	1267	1260	1265	104,349,400	+1.56(+0.12%)
Apr 12, 2006	1269	1270	1259	1263	210,614,592	-7.53(-0.59%)
Apr 11, 2006	1285	1285	1270	1271	224,959,392	-14.84(-1.15%)
Apr 10, 2006	1283	1285	1283	1285	161,140,992	-0.46(-0.04%)
Apr 07, 2006	1295	1297	1286	1286	300,280,192	-9.43(-0.73%)
Apr 06, 2006	1298	1299	1294	1295	247,073,408	-0.61(-0.05%)
Apr 05, 2006	1293	1296	1288	1296	223,014,208	+3.04(+0.24%)
Apr 04, 2006	1289	1293	1287	1293	216,758,800	-2.64(-0.20%)
Apr 03, 2006	1294	1298	1293	1296	268,112,192	+8.32(+0.65%)
Apr 01, 2006	1286	1289	1281	1287	284,900,800	-2.02(-0.16%)
Mar 31, 2006	1288	1290	1283	1289	259,988,192	+6.46(+0.50%)
Mar 30, 2006	1280	1284	1276	1283	236,609,792	+4.71(+0.37%)
Mar 29, 2006	1284	1287	1276	1278	182,619,808	-5.72(-0.45%)
Mar 28, 2006	1294	1295	1284	1284	157,015,808	+1.14(+0.09%)
Mar 27, 2006	1282	1283	1277	1283	0	-12.20(-0.94%)
Mar 25, 2006	1291	1295	1289	1295	219,642,208	+5.14(+0.40%)
Mar 24, 2006	1294	1294	1287	1290	198,191,808	-3.05(-0.24%)
Mar 23, 2006	1284	1293	1284	1293	234,157,600	+2.55(+0.20%)
Mar 22, 2006	1290	1290	1284	1290	200,272,992	+1.28(+0.10%)
Mar 21, 2006	1289	1293	1287	1289	158,662,800	+9.54(+0.75%)
Mar 20, 2006	1275	1279	1273	1279	0	-4.44(-0.35%)
Mar 18, 2006	1285	1291	1281	1284	279,999,808	+1.18(+0.09%)
Mar 17, 2006	1282	1283	1277	1283	319,801,792	+2.37(+0.19%)
Mar 16, 2006	1283	1284	1280	1280	267,778,592	+0.89(+0.07%)
Mar 15, 2006	1275	1279	1273	1279	234,187,008	+0.48(+0.04%)
Mar 14, 2006	1276	1279	1275	1279	242,595,808	+141.73(+12.46%)
Mar 13, 2006	1136	1141	1134	1137	0	-133.51(-10.51%)
Mar 11, 2006	1259	1271	1257	1271	232,629,200	+7.41(+0.59%)
Mar 10, 2006	1266	1266	1260	1263	212,223,200	+6.53(+0.52%)
Mar 09, 2006	1266	1268	1251	1257	226,214,592	-7.07(-0.56%)
Mar 08, 2006	1266	1266	1256	1264	231,587,808	-7.58(-0.60%)
Mar 07, 2006	1274	1277	1271	1271	215,296,800	+134.22(+11.80%)
Mar 06, 2006	1136	1141	1134	1137	0	-134.21(-10.56%)
Mar 04, 2006	1273	1279	1270	1271	242,773,408	-5.86(-0.46%)
Mar 03, 2006	1288	1288	1274	1277	293,670,784	-10.71(-0.83%)
Mar 02, 2006	1275	1288	1274	1288	302,708,192	+16.83(+1.32%)
Mar 01, 2006	1280	1282	1267	1271	303,463,808	-10.01(-0.78%)
Feb 28, 2006	1277	1281	1276	1281	236,512,000	+143.96(+12.66%)
Feb 27, 2006	1136	1141	1134	1137	0	-138.10(-10.83%)
Feb 25, 2006	1274	1275	1271	1275	263,558,800	+3.99(+0.31%)
Feb 24, 2006	1273	1275	1268	1271	255,030,400	-0.78(-0.06%)
Feb 23, 2006	1258	1272	1258	1272	284,617,600	+12.47(+0.99%)
Feb 22, 2006	1253	1263	1252	1260	313,784,192	+8.79(+0.70%)
Feb 21, 2006	1244	1251	1242	1251	194,126,800	+5.08(+0.41%)
Feb 18, 2006	1240	1246	1240	1246	239,210,800	+4.85(+0.39%)
Feb 17, 2006	1237	1241	1234	1241	195,571,200	+7.81(+0.63%)
Feb 16, 2006	1233	1236	1232	1233	232,840,992	-0.36(-0.03%)
Feb 15, 2006	1228	1233	1227	1233	186,167,200	-0.17(-0.01%)
Feb 14, 2006	1224	1234	1221	1234	167,250,000	+96.42(+8.48%)
Feb 13, 2006	1136	1141	1134	1137	0	-89.26(-7.28%)
Feb 11, 2006	1225	1229	1222	1226	220,520,000	-0.44(-0.04%)
Feb 10, 2006	1217	1227	1215	1227	232,796,800	+15.06(+1.24%)
Feb 09, 2006	1200	1212	1200	1212	266,587,600	+3.88(+0.32%)
Feb 08, 2006	1211	1212	1202	1208	252,284,000	-1.04(-0.09%)
Feb 07, 2006	1210	1212	1207	1209	228,614,208	+71.80(+6.31%)
Feb 06, 2006	1136	1141	1134	1137	0	-70.75(-5.86%)
Feb 04, 2006	1206	1211	1203	1208	249,143,808	+2.88(+0.24%)
Feb 03, 2006	1213	1217	1205	1205	316,692,992	-8.59(-0.71%)
Feb 02, 2006	1204	1214	1196	1214	259,482,400	+13.87(+1.16%)
Feb 01, 2006	1196	1200	1193	1200	261,591,008	+8.29(+0.70%)
Jan 31, 2006	1188	1193	1186	1192	209,842,800	+54.30(+4.77%)
Jan 30, 2006	1136	1141	1134	1137	0	-52.85(-4.44%)
Jan 28, 2006	1182	1190	1181	1190	293,353,216	+10.26(+0.87%)
Jan 27, 2006	1185	1185	1174	1180	375,862,208	+7.04(+0.60%)
Jan 26, 2006	1166	1173	1160	1173	272,910,016	+15.94(+1.38%)
Jan 25, 2006	1159	1164	1156	1157	261,120,000	-4.57(-0.39%)
Jan 24, 2006	1158	1162	1152	1161	219,044,608	+0.00(+0.00%)
Jan 23, 2006	1158	1162	1152	1161	219,044,608	-3.10(-0.27%)
Jan 21, 2006	1175	1177	1164	1164	240,399,008	-7.23(-0.62%)
Jan 20, 2006	1167	1172	1166	1172	246,743,808	+11.99(+1.03%)
Jan 19, 2006	1157	1162	1155	1160	236,457,600	-9.70(-0.83%)
Jan 18, 2006	1169	1173	1169	1169	270,510,016	-9.71(-0.82%)
Jan 17, 2006	1177	1179	1173	1179	218,603,808	+5.27(+0.45%)
Jan 14, 2006	1178	1182	1172	1174	267,291,392	-10.26(-0.87%)
Jan 13, 2006	1182	1185	1180	1184	302,225,792	+0.29(+0.02%)
Jan 12, 2006	1182	1184	1179	1184	233,425,792	+9.88(+0.84%)
Jan 11, 2006	1176	1180	1174	1174	196,924,000	-8.77(-0.74%)
Jan 10, 2006	1182	1183	1180	1183	278,795,008	+48.63(+4.29%)
Jan 09, 2006	1136	1136	1131	1134	0	-43.25(-3.67%)
Jan 06, 2006	1176	1179	1175	1177	198,031,200	+1.89(+0.16%)
Jan 05, 2006	1172	1175	1169	1175	286,312,608	+8.68(+0.74%)
Jan 04, 2006	1167	1168	1162	1167	188,458,400	+4.01(+0.34%)
Jan 03, 2006	1162	1164	1158	1163	97,429,600	+6.56(+0.57%)
Dec 31, 2005	1153	1159	1153	1156	173,126,592	-4.06(-0.35%)
Dec 30, 2005	1162	1163	1159	1160	128,284,400	+0.97(+0.08%)
Dec 29, 2005	1157	1160	1157	1159	116,665,000	-0.40(-0.03%)
Dec 28, 2005	1160	1161	1155	1160	163,891,008	+4.27(+0.37%)
Dec 24, 2005	1155	1158	1154	1155	142,658,208	+2.67(+0.23%)
Dec 23, 2005	1153	1155	1151	1153	166,107,392	+1.15(+0.10%)
Dec 22, 2005	1148	1152	1143	1152	198,533,408	+10.73(+0.94%)
Dec 21, 2005	1135	1142	1135	1141	196,310,400	+3.58(+0.31%)
Dec 20, 2005	1141	1142	1136	1137	172,935,008	+3.20(+0.28%)
Dec 19, 2005	1136	1136	1131	1134	0	-5.83(-0.51%)
Dec 17, 2005	1131	1143	1131	1140	344,716,416	+7.10(+0.63%)
Dec 16, 2005	1135	1135	1130	1133	301,483,808	-0.89(-0.08%)
Dec 15, 2005	1139	1140	1133	1134	240,853,792	-3.02(-0.27%)
Dec 14, 2005	1138	1139	1135	1137	154,314,800	-0.47(-0.04%)
Dec 13, 2005	1136	1141	1134	1137	154,059,600	+0.00(+0.00%)
Dec 12, 2005	1136	1141	1134	1137	154,059,600	+5.19(+0.46%)
Dec 10, 2005	1128	1133	1128	1132	133,123,800	-1.22(-0.11%)
Dec 09, 2005	1128	1133	1126	1133	151,297,408	-0.71(-0.06%)
Dec 08, 2005	1137	1139	1133	1134	211,401,792	-3.19(-0.28%)
Dec 07, 2005	1137	1140	1134	1137	129,281,600	+0.63(+0.06%)
Dec 06, 2005	1147	1148	1135	1137	196,229,600	+2.41(+0.21%)
Dec 05, 2005	1136	1136	1131	1134	0	-13.46(-1.17%)
Dec 03, 2005	1152	1152	1144	1148	189,172,192	-2.38(-0.21%)
Dec 02, 2005	1143	1150	1141	1150	171,571,600	+11.41(+1.00%)
Dec 01, 2005	1143	1143	1138	1139	164,026,208	-6.81(-0.59%)
Nov 30, 2005	1143	1148	1142	1145	153,467,808	+0.33(+0.03%)
Nov 29, 2005	1151	1154	1144	1145	194,769,792	+0.00(+0.00%)
Nov 28, 2005	1151	1154	1144	1145	194,769,792	-2.57(-0.22%)
Nov 26, 2005	1144	1149	1144	1148	165,301,792	+2.30(+0.20%)
Nov 25, 2005	1144	1149	1142	1145	139,859,808	+0.51(+0.04%)
Nov 24, 2005	1136	1145	1136	1145	207,139,200	+10.67(+0.94%)
Nov 23, 2005	1136	1136	1131	1134	236,929,408	-0.62(-0.05%)
Nov 22, 2005	1134	1136	1131	1135	200,054,000	+4.12(+0.36%)
Nov 21, 2005	1125	1131	1124	1131	0	-2.07(-0.18%)
Nov 19, 2005	1132	1138	1131	1133	209,264,000	+6.53(+0.58%)
Nov 18, 2005	1125	1128	1125	1126	177,944,608	+5.41(+0.48%)
Nov 17, 2005	1126	1127	1116	1121	246,088,192	-6.14(-0.54%)
Nov 16, 2005	1129	1132	1124	1127	208,904,192	-5.25(-0.46%)
Nov 15, 2005	1129	1137	1129	1132	209,595,008	+0.00(+0.00%)
Nov 14, 2005	1129	1137	1129	1132	209,595,008	-0.20(-0.02%)
Nov 12, 2005	1133	1133	1129	1132	208,196,800	+7.15(+0.64%)
Nov 11, 2005	1130	1130	1124	1125	196,551,008	-2.24(-0.20%)
Nov 10, 2005	1126	1129	1126	1127	145,223,808	+1.70(+0.15%)
Nov 09, 2005	1127	1130	1124	1126	196,422,400	+1.27(+0.11%)
Nov 08, 2005	1124	1127	1119	1124	182,803,808	-6.16(-0.54%)
Nov 07, 2005	1125	1131	1124	1131	0	+7.36(+0.66%)
Nov 05, 2005	1130	1131	1121	1123	235,160,800	-6.99(-0.62%)
Nov 04, 2005	1129	1132	1126	1130	328,376,992	+6.12(+0.54%)
Nov 03, 2005	1125	1128	1117	1124	268,419,008	-0.81(-0.07%)
Nov 02, 2005	1129	1130	1124	1125	197,188,608	-5.68(-0.50%)
Nov 01, 2005	1125	1131	1124	1131	272,795,392	+0.00(+0.00%)
Oct 31, 2005	1125	1131	1124	1131	272,795,392	+16.45(+1.48%)
Oct 28, 2005	1111	1116	1106	1114	199,182,800	+1.19(+0.11%)
Oct 27, 2005	1122	1123	1113	1113	245,545,600	-15.41(-1.37%)
Oct 26, 2005	1131	1136	1125	1128	220,060,608	-1.03(-0.09%)
Oct 25, 2005	1136	1138	1129	1129	275,466,208	-4.60(-0.41%)
Oct 24, 2005	1115	1134	1115	1134	214,049,792	+18.00(+1.61%)
Oct 21, 2005	1114	1120	1114	1116	177,274,592	-2.76(-0.25%)
Oct 20, 2005	1129	1132	1116	1119	231,540,192	-0.92(-0.08%)
Oct 19, 2005	1124	1126	1115	1120	297,878,208	-15.82(-1.39%)
Oct 18, 2005	1147	1149	1135	1136	208,101,408	-10.36(-0.90%)
Oct 17, 2005	1149	1151	1145	1146	181,654,000	-0.31(-0.03%)
Oct 14, 2005	1144	1147	1136	1146	289,372,000	+4.88(+0.43%)
Oct 13, 2005	1156	1159	1141	1141	247,608,608	-17.18(-1.48%)
Oct 12, 2005	1159	1161	1156	1158	167,895,600	-8.10(-0.69%)
Oct 11, 2005	1166	1171	1166	1167	189,527,600	+2.36(+0.20%)
Oct 10, 2005	1160	1166	1160	1164	169,593,408	+6.97(+0.60%)
Oct 07, 2005	1159	1160	1154	1157	240,493,600	-2.34(-0.20%)
Oct 06, 2005	1157	1160	1154	1160	335,249,216	-8.72(-0.75%)
Oct 05, 2005	1170	1173	1168	1168	298,681,600	-8.56(-0.73%)
Oct 04, 2005	1174	1177	1169	1177	243,561,792	+3.30(+0.28%)
Oct 03, 2005	1169	1174	1168	1174	326,225,600	+7.08(+0.61%)
Sep 30, 2005	1169	1169	1165	1166	271,564,608	+3.33(+0.29%)
Sep 29, 2005	1167	1168	1161	1163	222,202,800	-2.04(-0.18%)
Sep 28, 2005	1158	1166	1158	1165	298,026,592	+12.27(+1.06%)
Sep 27, 2005	1155	1157	1152	1153	302,886,208	-3.95(-0.34%)
Sep 26, 2005	1155	1158	1152	1157	304,194,592	+9.81(+0.86%)
Sep 23, 2005	1142	1148	1140	1147	254,753,200	+8.29(+0.73%)
Sep 22, 2005	1134	1142	1132	1139	291,513,792	+3.78(+0.33%)
Sep 21, 2005	1140	1142	1135	1135	246,000,000	-7.90(-0.69%)
Sep 20, 2005	1140	1143	1139	1143	297,257,408	+5.14(+0.45%)
Sep 19, 2005	1133	1140	1133	1138	236,190,592	+1.18(+0.10%)
Sep 16, 2005	1131	1139	1130	1137	293,838,784	+6.02(+0.53%)
Sep 15, 2005	1127	1131	1127	1131	235,276,800	+2.93(+0.26%)
Sep 14, 2005	1125	1129	1124	1128	180,258,208	+2.66(+0.24%)
Sep 13, 2005	1132	1133	1125	1125	193,509,408	-7.20(-0.64%)
Sep 12, 2005	1135	1135	1127	1132	185,507,008	+0.79(+0.07%)
Sep 09, 2005	1129	1132	1128	1131	167,035,808	+4.50(+0.40%)
Sep 08, 2005	1124	1127	1120	1127	204,868,992	+2.70(+0.24%)
Sep 07, 2005	1122	1125	1121	1124	248,403,600	+4.53(+0.40%)
Sep 06, 2005	1108	1120	1108	1120	274,499,008	+12.89(+1.16%)
Sep 05, 2005	1097	1107	1097	1107	160,953,408	+10.92(+1.00%)
Sep 02, 2005	1093	1099	1093	1096	204,018,400	+1.83(+0.17%)
Sep 01, 2005	1087	1094	1087	1094	232,663,600	+13.50(+1.25%)
Aug 31, 2005	1072	1080	1071	1080	269,063,616	+8.62(+0.80%)
Aug 30, 2005	1073	1077	1072	1072	175,340,800	-0.73(-0.07%)
Aug 29, 2005	1063	1073	1063	1073	166,938,000	+2.43(+0.23%)
Aug 26, 2005	1079	1081	1070	1070	154,972,992	-7.70(-0.71%)
Aug 25, 2005	1082	1083	1078	1078	171,830,208	-9.60(-0.88%)
Aug 24, 2005	1088	1089	1083	1087	146,146,000	-2.56(-0.23%)
Aug 23, 2005	1094	1095	1090	1090	120,907,400	-6.82(-0.62%)
Aug 22, 2005	1096	1098	1095	1097	82,436,400	+4.10(+0.38%)
Aug 19, 2005	1087	1093	1086	1093	131,910,400	+9.14(+0.84%)
Aug 18, 2005	1090	1090	1084	1084	150,870,400	-5.37(-0.49%)
Aug 17, 2005	1092	1092	1085	1089	146,305,792	-5.46(-0.50%)
Aug 16, 2005	1101	1102	1092	1094	95,030,800	-4.32(-0.39%)
Aug 15, 2005	1097	1101	1096	1099	50,149,400	+0.37(+0.03%)
Aug 12, 2005	1104	1104	1097	1098	124,456,600	-3.57(-0.32%)
Aug 11, 2005	1099	1102	1096	1102	175,443,008	-1.73(-0.16%)
Aug 10, 2005	1097	1104	1097	1104	184,728,608	+8.08(+0.74%)
Aug 09, 2005	1092	1096	1088	1096	143,740,608	+3.13(+0.29%)
Aug 08, 2005	1086	1093	1086	1092	124,966,400	+7.23(+0.67%)
Aug 05, 2005	1085	1088	1085	1085	173,020,992	-2.91(-0.27%)
Aug 04, 2005	1094	1095	1088	1088	257,976,000	-7.17(-0.65%)
Aug 03, 2005	1089	1095	1088	1095	204,821,408	+3.41(+0.31%)
Aug 02, 2005	1086	1092	1086	1092	151,819,200	+4.12(+0.38%)
Aug 01, 2005	1089	1092	1087	1088	160,687,200	-4.21(-0.39%)
Jul 29, 2005	1095	1096	1089	1092	241,456,608	-1.98(-0.18%)
Jul 28, 2005	1093	1094	1092	1094	207,699,392	+4.14(+0.38%)
Jul 27, 2005	1087	1090	1087	1090	217,092,800	+4.27(+0.39%)
Jul 26, 2005	1082	1086	1081	1086	170,336,800	+2.30(+0.21%)
Jul 25, 2005	1085	1085	1079	1083	121,590,600	+0.30(+0.03%)
Jul 22, 2005	1082	1085	1081	1083	156,884,608	+0.23(+0.02%)
Jul 21, 2005	1084	1087	1078	1083	300,588,416	+0.73(+0.07%)
Jul 20, 2005	1083	1085	1080	1082	258,224,000	-3.97(-0.37%)
Jul 19, 2005	1079	1086	1079	1086	287,060,800	+8.42(+0.78%)
Jul 18, 2005	1075	1079	1075	1078	177,820,192	+1.22(+0.11%)
Jul 15, 2005	1078	1080	1075	1076	202,889,200	-2.07(-0.19%)
Jul 14, 2005	1078	1081	1077	1078	214,515,008	+2.17(+0.20%)
Jul 13, 2005	1070	1076	1070	1076	211,387,808	+6.59(+0.62%)
Jul 12, 2005	1069	1070	1066	1070	195,535,008	+0.41(+0.04%)
Jul 11, 2005	1064	1069	1064	1069	228,782,000	+9.64(+0.91%)
Jul 08, 2005	1053	1060	1049	1060	203,567,600	+16.45(+1.58%)
Jul 07, 2005	1058	1058	1018	1043	455,646,400	-18.93(-1.78%)
Jul 06, 2005	1062	1064	1061	1062	191,391,600	+1.98(+0.19%)
Jul 05, 2005	1059	1060	1056	1060	176,786,800	-0.20(-0.02%)
Jul 04, 2005	1059	1060	1059	1060	153,686,800	-0.46(-0.04%)
Jul 01, 2005	1051	1061	1051	1061	256,512,992	+5.13(+0.49%)
Jun 30, 2005	1053	1057	1053	1056	278,393,792	+2.00(+0.19%)
Jun 29, 2005	1049	1054	1049	1054	262,512,000	+8.74(+0.84%)
Jun 28, 2005	1040	1045	1040	1045	193,648,800	+6.63(+0.64%)
Jun 27, 2005	1040	1040	1036	1038	230,345,408	-6.03(-0.58%)
Jun 24, 2005	1046	1046	1044	1044	167,544,800	-8.18(-0.78%)
Jun 23, 2005	1048	1052	1048	1052	162,425,600	+4.23(+0.40%)
Jun 22, 2005	1047	1049	1046	1048	169,105,792	+1.64(+0.16%)
Jun 21, 2005	1042	1047	1042	1047	184,315,808	+0.24(+0.02%)
Jun 20, 2005	1045	1046	1044	1046	130,353,800	-2.37(-0.23%)
Jun 17, 2005	1044	1049	1043	1049	212,747,200	+5.70(+0.55%)
Jun 16, 2005	1039	1044	1039	1043	166,558,000	+6.71(+0.65%)
Jun 15, 2005	1045	1045	1036	1036	185,380,992	-6.31(-0.61%)
Jun 14, 2005	1038	1043	1038	1043	137,324,800	+3.27(+0.31%)
Jun 13, 2005	1038	1039	1035	1039	136,219,808	+1.25(+0.12%)
Jun 10, 2005	1036	1038	1034	1038	150,047,200	+7.48(+0.73%)
Jun 09, 2005	1027	1031	1027	1031	149,725,408	+1.64(+0.16%)
Jun 08, 2005	1030	1031	1028	1029	162,814,400	-4.55(-0.44%)
Jun 07, 2005	1027	1034	1027	1034	178,664,800	+9.43(+0.92%)
Jun 06, 2005	1025	1027	1024	1024	146,937,792	-3.53(-0.34%)
Jun 03, 2005	1033	1033	1028	1028	156,198,800	-3.82(-0.37%)
Jun 02, 2005	1031	1035	1031	1031	176,231,200	-1.25(-0.12%)

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.