Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.922	6.934	6.862	6.881	4,931,812	-0.04(-0.55%)
May 30, 2006	7.016	7.019	6.903	6.919	3,514,456	-0.10(-1.38%)
May 26, 2006	7.106	7.114	6.987	7.016	3,848,835	-0.06(-0.79%)
May 25, 2006	6.952	7.075	6.928	7.072	4,227,895	+0.12(+1.75%)
May 24, 2006	7.088	7.088	6.855	6.950	11,754,165	-0.15(-2.13%)
May 23, 2006	7.300	7.313	7.102	7.102	7,301,031	-0.17(-2.27%)
May 22, 2006	7.152	7.297	7.088	7.267	5,859,503	+0.11(+1.60%)
May 19, 2006	7.136	7.173	7.109	7.152	5,491,430	+0.01(+0.17%)
May 18, 2006	7.085	7.240	7.085	7.140	3,768,262	-0.05(-0.72%)
May 17, 2006	7.120	7.202	7.120	7.192	5,414,885	+0.02(+0.30%)
May 16, 2006	7.324	7.344	7.147	7.170	7,066,636	-0.16(-2.14%)
May 15, 2006	7.290	7.361	7.263	7.327	4,882,736	+0.07(+0.94%)
May 12, 2006	7.225	7.289	7.214	7.259	5,308,309	+0.00(+0.00%)
May 11, 2006	7.296	7.297	7.214	7.259	4,910,204	-0.07(-0.89%)
May 10, 2006	7.372	7.394	7.304	7.324	6,770,712	+0.13(+1.80%)
May 09, 2006	7.202	7.212	7.159	7.195	3,380,778	-0.02(-0.34%)
May 08, 2006	7.181	7.253	7.150	7.219	4,059,790	+0.05(+0.76%)
May 05, 2006	7.096	7.202	7.088	7.165	4,974,663	+0.07(+0.98%)
May 04, 2006	7.066	7.096	7.057	7.095	2,818,231	+0.04(+0.60%)
May 03, 2006	6.956	7.076	6.956	7.053	4,668,484	+0.06(+0.90%)
May 02, 2006	6.963	7.038	6.948	6.990	5,457,003	+0.04(+0.63%)
May 01, 2006	7.055	7.072	6.937	6.946	4,805,825	-0.11(-1.55%)
Apr 28, 2006	7.065	7.099	7.013	7.055	6,965,919	-0.02(-0.23%)
Apr 27, 2006	7.039	7.085	6.922	7.072	5,729,853	+0.03(+0.48%)
Apr 26, 2006	6.963	7.045	6.915	7.038	9,000,027	+0.03(+0.41%)
Apr 25, 2006	7.017	7.096	6.934	7.009	21,201,374	+0.24(+3.51%)
Apr 24, 2006	6.661	6.776	6.628	6.771	6,651,318	+0.08(+1.14%)
Apr 21, 2006	6.621	6.771	6.613	6.695	7,666,906	+0.08(+1.13%)
Apr 20, 2006	6.567	6.624	6.565	6.620	3,898,278	+0.06(+0.89%)
Apr 19, 2006	6.505	6.610	6.505	6.561	4,548,357	+0.04(+0.59%)
Apr 18, 2006	6.512	6.539	6.468	6.523	7,933,164	-0.01(-0.08%)
Apr 17, 2006	6.546	6.586	6.515	6.528	3,860,189	-0.03(-0.42%)
Apr 13, 2006	6.541	6.561	6.497	6.556	4,070,778	+0.02(+0.23%)
Apr 12, 2006	6.512	6.541	6.463	6.541	4,036,351	+0.03(+0.44%)
Apr 11, 2006	6.519	6.538	6.490	6.512	4,865,156	-0.01(-0.10%)
Apr 10, 2006	6.553	6.567	6.492	6.519	3,432,418	-0.03(-0.40%)
Apr 07, 2006	6.587	6.630	6.541	6.545	4,001,924	-0.04(-0.54%)
Apr 06, 2006	6.507	6.593	6.478	6.580	7,021,222	+0.07(+1.13%)
Apr 05, 2006	6.552	6.553	6.486	6.507	4,464,488	-0.05(-0.73%)
Apr 04, 2006	6.508	6.587	6.496	6.554	3,575,619	+0.01(+0.21%)
Apr 03, 2006	6.658	6.673	6.534	6.541	5,585,554	-0.13(-1.94%)
Mar 31, 2006	6.655	6.700	6.642	6.670	5,073,182	+0.01(+0.16%)
Mar 30, 2006	6.703	6.821	6.599	6.660	8,845,106	+0.06(+0.85%)
Mar 29, 2006	6.665	6.667	6.556	6.604	6,051,780	-0.07(-0.98%)
Mar 28, 2006	6.676	6.707	6.650	6.669	4,597,433	-0.03(-0.51%)
Mar 27, 2006	6.661	6.744	6.649	6.703	4,699,249	+0.04(+0.64%)
Mar 24, 2006	6.642	6.759	6.642	6.661	3,253,692	+0.00(+0.02%)
Mar 23, 2006	6.751	6.758	6.660	6.660	5,563,946	-0.13(-1.93%)
Mar 22, 2006	6.645	6.823	6.645	6.791	3,683,660	+0.02(+0.22%)
Mar 21, 2006	6.830	6.849	6.773	6.776	3,659,854	-0.06(-0.92%)
Mar 20, 2006	6.862	6.912	6.818	6.838	3,619,568	-0.05(-0.71%)
Mar 17, 2006	6.894	6.949	6.870	6.888	9,965,806	+0.06(+0.86%)
Mar 16, 2006	6.680	6.867	6.680	6.829	6,427,178	+0.17(+2.61%)
Mar 15, 2006	6.664	6.672	6.605	6.655	4,951,589	-0.03(-0.45%)
Mar 14, 2006	6.580	6.717	6.518	6.685	4,059,790	+0.07(+1.11%)
Mar 13, 2006	6.669	6.687	6.598	6.612	4,092,020	-0.05(-0.72%)
Mar 10, 2006	6.690	6.702	6.643	6.660	5,058,898	-0.03(-0.45%)
Mar 09, 2006	6.642	6.696	6.621	6.690	5,203,197	+0.05(+0.72%)
Mar 08, 2006	6.488	6.662	6.483	6.642	5,626,207	+0.16(+2.40%)
Mar 07, 2006	6.556	6.604	6.477	6.486	6,884,614	-0.12(-1.86%)
Mar 06, 2006	6.649	6.654	6.578	6.609	5,022,640	-0.02(-0.37%)
Mar 03, 2006	6.554	6.683	6.542	6.634	6,071,923	+0.07(+1.02%)
Mar 02, 2006	6.666	6.668	6.507	6.567	8,667,113	-0.10(-1.56%)
Mar 01, 2006	6.512	6.670	6.412	6.670	10,134,278	+0.16(+2.43%)
Feb 28, 2006	6.750	6.758	6.503	6.512	9,028,227	-0.24(-3.52%)
Feb 27, 2006	6.806	6.823	6.721	6.750	4,185,778	-0.04(-0.62%)
Feb 24, 2006	6.799	6.817	6.695	6.792	3,471,240	-0.02(-0.26%)
Feb 23, 2006	6.741	6.840	6.724	6.810	3,970,061	+0.07(+1.07%)
Feb 22, 2006	6.739	6.811	6.725	6.737	4,134,870	+0.03(+0.45%)
Feb 21, 2006	6.815	6.832	6.631	6.707	6,396,047	-0.12(-1.74%)
Feb 17, 2006	6.874	6.892	6.825	6.826	3,674,138	-0.07(-0.99%)
Feb 16, 2006	6.873	6.911	6.847	6.894	3,720,284	-0.01(-0.18%)
Feb 15, 2006	6.853	6.924	6.807	6.907	4,679,472	+0.00(+0.06%)
Feb 14, 2006	6.840	6.926	6.802	6.903	3,679,265	+0.06(+0.94%)
Feb 13, 2006	6.806	6.851	6.746	6.838	3,174,584	+0.00(+0.04%)
Feb 10, 2006	6.737	6.844	6.728	6.836	4,513,198	+0.11(+1.60%)
Feb 09, 2006	6.806	6.860	6.725	6.728	6,698,197	-0.10(-1.40%)
Feb 08, 2006	6.888	6.901	6.758	6.823	5,388,882	-0.08(-1.15%)
Feb 07, 2006	7.065	7.109	6.870	6.903	7,752,973	-0.08(-1.19%)
Feb 06, 2006	6.855	6.999	6.848	6.986	6,358,690	+0.10(+1.43%)
Feb 03, 2006	6.826	6.907	6.800	6.888	5,663,563	+0.06(+0.90%)
Feb 02, 2006	6.840	6.915	6.793	6.826	6,266,031	-0.03(-0.40%)
Feb 01, 2006	6.710	6.867	6.710	6.853	5,320,395	+0.10(+1.48%)
Jan 31, 2006	6.717	6.787	6.709	6.754	6,194,980	-0.04(-0.54%)
Jan 30, 2006	6.825	6.856	6.721	6.791	4,072,975	-0.07(-0.98%)
Jan 27, 2006	6.685	6.863	6.676	6.857	5,963,149	+0.19(+2.87%)
Jan 26, 2006	6.673	6.716	6.646	6.666	4,716,828	-0.01(-0.08%)
Jan 25, 2006	6.523	6.680	6.520	6.672	6,848,722	+0.18(+2.80%)
Jan 24, 2006	6.473	6.493	6.389	6.490	4,063,453	+0.03(+0.51%)
Jan 23, 2006	6.430	6.475	6.408	6.457	3,243,071	+0.04(+0.62%)
Jan 20, 2006	6.526	6.545	6.369	6.418	6,209,996	-0.13(-2.04%)
Jan 19, 2006	6.516	6.572	6.483	6.552	3,244,536	+0.04(+0.54%)
Jan 18, 2006	6.464	6.578	6.457	6.516	2,782,705	+0.04(+0.57%)
Jan 17, 2006	6.539	6.559	6.451	6.479	5,436,127	-0.08(-1.23%)
Jan 13, 2006	6.587	6.642	6.560	6.560	5,606,430	-0.00(-0.02%)
Jan 12, 2006	6.635	6.651	6.561	6.561	6,768,149	-0.11(-1.62%)
Jan 11, 2006	6.716	6.740	6.628	6.669	3,808,915	-0.07(-1.03%)
Jan 10, 2006	6.696	6.765	6.690	6.739	6,195,713	-0.01(-0.08%)
Jan 09, 2006	6.683	6.763	6.676	6.744	5,367,274	+0.05(+0.78%)
Jan 06, 2006	6.826	6.879	6.683	6.692	9,235,887	-0.02(-0.28%)
Jan 05, 2006	6.548	6.721	6.548	6.711	10,482,940	+0.27(+4.26%)
Jan 04, 2006	6.382	6.447	6.341	6.437	9,482,367	+0.05(+0.86%)
Jan 03, 2006	6.429	6.430	6.321	6.382	5,444,551	-0.02(-0.28%)
Dec 30, 2005	6.464	6.470	6.357	6.400	2,908,692	-0.09(-1.35%)
Dec 29, 2005	6.498	6.519	6.474	6.488	1,568,613	-0.00(-0.02%)
Dec 28, 2005	6.485	6.518	6.433	6.489	2,787,466	+0.02(+0.23%)
Dec 27, 2005	6.594	6.621	6.455	6.474	3,697,211	-0.12(-1.82%)
Dec 23, 2005	6.634	6.647	6.586	6.594	2,334,059	-0.02(-0.25%)
Dec 22, 2005	6.568	6.632	6.554	6.610	3,106,463	+0.06(+0.90%)
Dec 21, 2005	6.591	6.677	6.528	6.552	4,054,663	-0.01(-0.08%)
Dec 20, 2005	6.444	6.559	6.410	6.557	5,365,809	+0.11(+1.69%)
Dec 19, 2005	6.587	6.593	6.437	6.448	4,551,653	-0.15(-2.28%)
Dec 16, 2005	6.557	6.635	6.579	6.598	4,712,800	+0.04(+0.65%)
Dec 15, 2005	6.578	6.587	6.512	6.556	4,039,281	-0.02(-0.31%)
Dec 14, 2005	6.512	6.595	6.485	6.576	3,568,294	+0.03(+0.42%)
Dec 13, 2005	6.516	6.574	6.500	6.549	4,412,481	+0.02(+0.31%)
Dec 12, 2005	6.565	6.576	6.490	6.528	5,352,990	-0.04(-0.64%)
Dec 09, 2005	6.612	6.646	6.557	6.571	4,464,854	-0.05(-0.76%)
Dec 08, 2005	6.574	6.631	6.542	6.621	7,128,165	+0.05(+0.73%)
Dec 07, 2005	6.608	6.608	6.538	6.574	7,292,973	-0.07(-1.03%)
Dec 06, 2005	6.669	6.721	6.634	6.642	7,141,349	-0.04(-0.57%)
Dec 05, 2005	6.676	6.710	6.597	6.680	7,260,378	+0.00(+0.06%)
Dec 02, 2005	6.710	6.710	6.651	6.676	6,153,595	-0.04(-0.57%)
Dec 01, 2005	6.661	6.716	6.546	6.714	8,711,794	+0.05(+0.80%)
Nov 30, 2005	6.698	6.731	6.649	6.661	6,433,404	-0.04(-0.63%)
Nov 29, 2005	6.731	6.741	6.683	6.703	4,667,752	+0.00(+0.00%)
Nov 28, 2005	6.737	6.769	6.658	6.703	5,213,818	+0.01(+0.10%)
Nov 25, 2005	6.766	6.766	6.661	6.696	2,044,728	-0.08(-1.11%)
Nov 23, 2005	6.714	6.782	6.706	6.771	5,512,672	+0.06(+0.85%)
Nov 22, 2005	6.684	6.735	6.635	6.714	5,965,347	+0.03(+0.47%)
Nov 21, 2005	6.639	6.717	6.599	6.683	8,264,979	+0.04(+0.64%)
Nov 18, 2005	6.542	6.666	6.498	6.640	11,964,022	+0.15(+2.38%)
Nov 17, 2005	6.419	6.513	6.419	6.486	12,068,401	+0.11(+1.73%)
Nov 16, 2005	6.492	6.505	6.363	6.376	10,625,408	-0.12(-1.81%)
Nov 15, 2005	6.427	6.567	6.396	6.493	13,342,922	-0.15(-2.26%)
Nov 14, 2005	6.621	6.705	6.608	6.643	6,868,133	+0.02(+0.33%)
Nov 11, 2005	6.714	6.714	6.503	6.621	13,958,575	-0.13(-1.96%)
Nov 10, 2005	6.765	6.799	6.657	6.754	10,085,568	-0.01(-0.14%)
Nov 09, 2005	6.912	6.939	6.744	6.763	12,237,238	-0.18(-2.56%)
Nov 08, 2005	6.945	6.963	6.900	6.941	8,705,935	-0.01(-0.08%)
Nov 07, 2005	7.124	7.120	6.918	6.946	8,842,543	-0.18(-2.47%)
Nov 04, 2005	7.016	7.132	6.888	7.122	6,179,598	+0.12(+1.78%)
Nov 03, 2005	6.963	7.079	6.959	6.998	6,282,512	+0.08(+1.12%)
Nov 02, 2005	6.877	6.938	6.826	6.920	5,878,914	+0.04(+0.64%)
Nov 01, 2005	6.945	6.956	6.867	6.877	4,682,768	-0.07(-0.98%)
Oct 31, 2005	6.841	6.994	6.823	6.945	8,170,489	+0.10(+1.52%)
Oct 28, 2005	6.658	6.842	6.695	6.841	10,339,007	+0.18(+2.75%)
Oct 27, 2005	6.840	6.862	6.636	6.658	9,476,141	-0.20(-2.95%)
Oct 26, 2005	6.894	7.010	6.853	6.860	7,948,546	-0.16(-2.29%)
Oct 25, 2005	6.994	7.099	6.968	7.021	5,084,901	-0.01(-0.08%)
Oct 24, 2005	7.009	7.080	6.967	7.027	5,930,920	+0.04(+0.51%)
Oct 21, 2005	6.969	7.080	6.941	6.991	7,765,792	+0.04(+0.59%)
Oct 20, 2005	6.963	7.120	6.912	6.950	10,349,262	-0.01(-0.18%)
Oct 19, 2005	6.773	6.983	6.762	6.963	8,441,874	+0.19(+2.82%)
Oct 18, 2005	6.771	6.826	6.739	6.771	7,123,403	-0.01(-0.20%)
Oct 17, 2005	6.823	6.827	6.752	6.785	5,110,905	-0.04(-0.60%)
Oct 14, 2005	6.792	6.859	6.744	6.826	6,142,974	+0.07(+1.01%)
Oct 13, 2005	6.832	6.847	6.722	6.758	8,803,355	-0.07(-1.08%)
Oct 12, 2005	6.819	6.892	6.774	6.832	8,499,374	+0.06(+0.89%)
Oct 11, 2005	6.709	6.804	6.709	6.771	7,641,636	+0.03(+0.45%)
Oct 10, 2005	6.837	6.838	6.703	6.741	6,345,506	-0.10(-1.40%)
Oct 07, 2005	6.852	6.987	6.822	6.837	7,700,234	-0.02(-0.22%)
Oct 06, 2005	6.662	6.961	6.638	6.852	11,600,710	+0.19(+2.79%)
Oct 05, 2005	6.771	6.949	6.635	6.666	14,176,489	+0.08(+1.16%)
Oct 04, 2005	6.608	6.619	6.473	6.590	4,731,478	+0.12(+1.81%)
Oct 03, 2005	6.609	6.580	6.423	6.473	8,814,708	-0.14(-2.07%)
Sep 30, 2005	6.543	6.614	6.512	6.609	5,283,038	+0.09(+1.45%)
Sep 29, 2005	6.508	6.537	6.279	6.515	8,942,161	+0.02(+0.32%)
Sep 28, 2005	6.569	6.624	6.494	6.494	5,555,888	-0.07(-1.12%)
Sep 27, 2005	6.632	6.632	6.515	6.568	6,975,442	-0.08(-1.15%)
Sep 26, 2005	6.694	6.799	6.603	6.645	3,949,552	-0.04(-0.55%)
Sep 23, 2005	6.681	6.733	6.652	6.681	3,728,708	+0.03(+0.49%)
Sep 22, 2005	6.560	6.680	6.538	6.649	7,984,804	+0.05(+0.81%)
Sep 21, 2005	6.725	6.726	6.541	6.595	7,331,429	-0.16(-2.40%)
Sep 20, 2005	6.819	6.851	6.758	6.758	4,931,080	-0.05(-0.74%)
Sep 19, 2005	6.847	6.848	6.792	6.808	5,189,646	-0.10(-1.40%)
Sep 16, 2005	6.844	6.922	6.814	6.905	5,373,134	+0.08(+1.18%)
Sep 15, 2005	6.765	6.838	6.765	6.825	2,400,715	+0.07(+1.05%)
Sep 14, 2005	6.840	6.894	6.747	6.754	5,004,694	-0.07(-1.02%)
Sep 13, 2005	6.915	6.916	6.810	6.823	4,805,093	-0.09(-1.36%)
Sep 12, 2005	6.963	6.963	6.886	6.918	2,307,323	-0.05(-0.65%)
Sep 09, 2005	6.907	6.963	6.897	6.963	2,324,170	+0.05(+0.67%)
Sep 08, 2005	6.916	6.916	6.916	6.916	0	+0.00(+0.00%)
Sep 07, 2005	6.758	6.928	6.735	6.916	10,584,755	+0.40(+6.09%)
Sep 06, 2005	6.410	6.567	6.410	6.519	7,591,460	+0.12(+1.90%)
Sep 02, 2005	6.444	6.457	6.389	6.397	6,430,108	-0.01(-0.21%)
Sep 01, 2005	6.470	6.468	6.380	6.411	8,184,406	-0.06(-0.89%)
Aug 31, 2005	6.433	6.470	6.365	6.468	8,822,766	+0.02(+0.30%)
Aug 30, 2005	6.621	6.621	6.396	6.449	10,125,854	-0.21(-3.18%)
Aug 29, 2005	6.621	6.677	6.591	6.661	3,014,902	-0.00(-0.04%)
Aug 26, 2005	6.707	6.721	6.627	6.664	3,944,790	-0.04(-0.65%)
Aug 25, 2005	6.690	6.724	6.684	6.707	4,828,166	+0.02(+0.27%)
Aug 24, 2005	6.840	6.860	6.669	6.690	5,771,971	-0.19(-2.72%)
Aug 23, 2005	6.847	6.885	6.793	6.877	5,252,274	-0.00(-0.02%)
Aug 22, 2005	6.938	6.971	6.848	6.878	4,828,532	-0.07(-1.00%)
Aug 19, 2005	7.006	7.024	6.946	6.948	2,393,024	-0.05(-0.72%)
Aug 18, 2005	7.050	7.050	6.978	6.998	2,273,263	-0.05(-0.70%)
Aug 17, 2005	7.096	7.096	7.032	7.047	4,260,857	+0.00(+0.00%)
Aug 16, 2005	7.096	7.096	7.032	7.047	4,260,857	-0.06(-0.85%)
Aug 15, 2005	7.002	7.113	6.971	7.107	2,488,613	+0.10(+1.48%)
Aug 12, 2005	7.098	7.099	6.982	7.004	3,069,839	-0.09(-1.33%)
Aug 11, 2005	6.963	7.117	6.950	7.098	3,857,259	+0.17(+2.52%)
Aug 10, 2005	6.903	7.004	6.903	6.923	2,260,444	+0.02(+0.30%)
Aug 09, 2005	6.866	6.909	6.847	6.903	2,165,954	+0.04(+0.62%)
Aug 08, 2005	6.881	6.931	6.845	6.860	3,076,431	+0.01(+0.20%)
Aug 05, 2005	6.993	6.993	6.810	6.847	4,244,010	-0.15(-2.09%)
Aug 04, 2005	7.004	7.006	6.961	6.993	2,001,511	-0.02(-0.21%)
Aug 03, 2005	7.073	7.076	6.967	7.008	4,199,329	-0.10(-1.40%)
Aug 02, 2005	7.077	7.125	7.069	7.107	2,283,517	+0.03(+0.42%)
Aug 01, 2005	7.120	7.139	7.065	7.077	3,138,326	-0.07(-0.97%)
Jul 29, 2005	7.099	7.167	7.084	7.147	3,871,908	+0.06(+0.87%)
Jul 28, 2005	7.050	7.116	7.045	7.085	3,141,622	+0.04(+0.52%)
Jul 27, 2005	7.182	7.184	7.036	7.049	4,375,857	-0.13(-1.84%)
Jul 26, 2005	7.226	7.229	7.174	7.181	3,108,294	-0.03(-0.38%)
Jul 25, 2005	7.204	7.236	7.174	7.208	2,272,164	+0.00(+0.06%)
Jul 22, 2005	7.233	7.233	7.133	7.204	2,858,517	-0.01(-0.15%)
Jul 21, 2005	7.298	7.298	7.188	7.215	4,120,220	-0.06(-0.83%)
Jul 20, 2005	7.129	7.297	7.126	7.275	6,336,716	+0.11(+1.54%)
Jul 19, 2005	7.085	7.174	7.031	7.165	5,114,567	+0.10(+1.37%)
Jul 18, 2005	7.024	7.098	7.020	7.068	4,534,074	+0.05(+0.68%)
Jul 15, 2005	6.806	7.028	6.792	7.020	7,384,168	+0.21(+3.15%)
Jul 14, 2005	6.942	6.957	6.635	6.806	22,465,640	-0.25(-3.60%)
Jul 13, 2005	7.136	7.136	7.045	7.060	4,337,402	-0.09(-1.28%)
Jul 12, 2005	7.107	7.167	7.107	7.151	2,775,746	+0.05(+0.73%)
Jul 11, 2005	7.133	7.136	7.062	7.099	2,915,285	+0.02(+0.25%)
Jul 08, 2005	7.006	7.099	6.967	7.081	3,970,794	+0.06(+0.88%)
Jul 07, 2005	6.901	7.020	6.840	7.020	3,150,046	+0.04(+0.57%)
Jul 06, 2005	7.002	7.027	6.928	6.980	3,256,988	-0.02(-0.29%)
Jul 05, 2005	7.006	7.049	6.978	7.001	3,921,717	-0.03(-0.39%)
Jul 01, 2005	7.110	7.120	7.014	7.028	3,778,150	-0.08(-1.15%)
Jun 30, 2005	7.083	7.176	7.079	7.110	3,742,259	+0.02(+0.31%)
Jun 29, 2005	7.117	7.117	7.047	7.088	1,924,967	-0.02(-0.23%)
Jun 28, 2005	7.004	7.111	7.004	7.105	3,818,803	+0.11(+1.52%)
Jun 27, 2005	7.031	7.072	6.986	6.998	3,600,889	-0.02(-0.33%)
Jun 24, 2005	7.140	7.234	7.021	7.021	5,301,717	-0.13(-1.83%)
Jun 23, 2005	7.229	7.256	7.152	7.152	3,656,192	-0.09(-1.23%)
Jun 22, 2005	7.263	7.267	7.180	7.241	6,165,681	-0.03(-0.39%)
Jun 21, 2005	7.229	7.307	7.195	7.270	6,001,605	+0.02(+0.26%)
Jun 20, 2005	7.232	7.252	7.178	7.251	16,826,980	-0.03(-0.39%)
Jun 17, 2005	7.277	7.344	7.263	7.279	5,602,035	+0.05(+0.72%)
Jun 16, 2005	7.156	7.242	7.147	7.227	3,429,488	+0.07(+0.99%)
Jun 15, 2005	7.214	7.229	7.106	7.156	3,451,829	-0.03(-0.47%)
Jun 14, 2005	7.177	7.202	7.121	7.191	3,075,699	+0.01(+0.19%)
Jun 13, 2005	7.215	7.232	7.148	7.177	3,160,667	-0.07(-0.98%)
Jun 10, 2005	7.163	7.267	7.132	7.248	4,031,590	+0.08(+1.18%)
Jun 09, 2005	7.076	7.169	7.017	7.163	2,521,941	+0.09(+1.25%)
Jun 08, 2005	7.133	7.154	7.065	7.075	3,061,415	-0.05(-0.65%)
Jun 07, 2005	7.117	7.180	7.099	7.121	4,521,988	+0.02(+0.31%)
Jun 06, 2005	7.120	7.131	7.073	7.099	2,947,148	-0.01(-0.08%)
Jun 03, 2005	7.150	7.236	7.079	7.105	4,318,723	-0.08(-1.06%)
Jun 02, 2005	7.066	7.184	7.042	7.181	6,364,184	+0.15(+2.16%)

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.