Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	5929	5937	5895	5906	1,386,764,544	-23.20(-0.39%)
Aug 30, 2006	5888	5945	5888	5929	1,477,304,576	+41.00(+0.70%)
Aug 29, 2006	5879	5921	5879	5888	1,366,248,576	+9.70(+0.17%)
Aug 28, 2006	5879	5879	5879	5879	0	+0.00(+0.00%)
Aug 27, 2006	5879	5879	5879	5879	0	+0.00(+0.00%)
Aug 25, 2006	5869	5894	5859	5879	1,044,447,680	+9.50(+0.16%)
Aug 24, 2006	5860	5892	5832	5869	1,211,904,512	+9.10(+0.16%)
Aug 23, 2006	5903	5906	5854	5860	1,165,203,328	-42.60(-0.72%)
Aug 22, 2006	5915	5939	5878	5903	1,154,758,400	-12.60(-0.21%)
Aug 21, 2006	5903	5937	5884	5915	978,830,016	+0.00(+0.00%)
Aug 20, 2006	5903	5937	5884	5915	978,830,016	+11.80(+0.20%)
Aug 18, 2006	5900	5932	5900	5903	1,492,403,712	+3.00(+0.05%)
Aug 17, 2006	5897	5915	5889	5900	1,391,457,664	+3.80(+0.06%)
Aug 16, 2006	5898	5903	5849	5897	1,734,087,040	-1.30(-0.02%)
Aug 15, 2006	5871	5903	5845	5898	1,340,987,136	+27.00(+0.46%)
Aug 14, 2006	5820	5871	5820	5871	1,029,687,424	+0.00(+0.00%)
Aug 13, 2006	5820	5871	5820	5871	1,029,687,424	+50.80(+0.87%)
Aug 11, 2006	5823	5848	5797	5820	1,397,317,248	-3.30(-0.06%)
Aug 10, 2006	5860	5860	5753	5823	1,763,427,200	-37.10(-0.63%)
Aug 09, 2006	5818	5866	5778	5860	1,440,463,488	+42.40(+0.73%)
Aug 08, 2006	5829	5867	5818	5818	1,551,879,296	-10.70(-0.18%)
Aug 07, 2006	5889	5889	5821	5829	945,153,088	+0.00(+0.00%)
Aug 06, 2006	5889	5889	5821	5829	945,153,088	-60.60(-1.03%)
Aug 04, 2006	5838	5893	5836	5889	1,497,892,096	+51.00(+0.87%)
Aug 03, 2006	5932	5941	5827	5838	1,803,150,848	-93.70(-1.58%)
Aug 02, 2006	5881	5932	5881	5932	1,329,175,552	+51.30(+0.87%)
Aug 01, 2006	5928	5950	5867	5881	1,278,757,504	-47.50(-0.80%)
Jul 31, 2006	5975	5977	5928	5928	1,272,181,888	+0.00(+0.00%)
Jul 30, 2006	5975	5977	5928	5928	1,272,181,888	-46.60(-0.78%)
Jul 28, 2006	5930	5982	5905	5975	1,401,927,040	+45.40(+0.77%)
Jul 27, 2006	5877	5937	5877	5930	1,583,646,464	+52.40(+0.89%)
Jul 26, 2006	5851	5879	5851	5877	1,720,193,792	+25.90(+0.44%)
Jul 25, 2006	5834	5873	5826	5851	1,547,468,288	+17.30(+0.30%)
Jul 24, 2006	5720	5835	5720	5834	1,298,199,552	+0.00(+0.00%)
Jul 23, 2006	5720	5835	5720	5834	1,298,199,552	+114.20(+2.00%)
Jul 21, 2006	5771	5771	5701	5720	1,594,082,176	-51.20(-0.89%)
Jul 20, 2006	5778	5820	5756	5771	1,308,633,856	-7.10(-0.12%)
Jul 19, 2006	5682	5785	5681	5778	1,665,784,320	+96.30(+1.69%)
Jul 18, 2006	5701	5713	5658	5682	1,439,566,976	-19.30(-0.34%)
Jul 17, 2006	5708	5721	5655	5701	1,366,791,296	+0.00(+0.00%)
Jul 16, 2006	5708	5721	5655	5701	1,366,791,296	-6.60(-0.12%)
Jul 14, 2006	5765	5765	5708	5708	1,305,351,936	-57.40(-1.00%)
Jul 13, 2006	5861	5861	5752	5765	1,515,312,768	-95.60(-1.63%)
Jul 12, 2006	5857	5899	5843	5861	1,212,976,000	+3.30(+0.06%)
Jul 11, 2006	5897	5897	5844	5857	1,162,635,648	-39.60(-0.67%)
Jul 10, 2006	5889	5901	5856	5897	880,029,696	+0.00(+0.00%)
Jul 09, 2006	5889	5901	5856	5897	880,029,696	+8.00(+0.14%)
Jul 07, 2006	5890	5908	5858	5889	1,424,761,344	-1.10(-0.02%)
Jul 06, 2006	5827	5897	5827	5890	1,312,357,760	+63.30(+1.09%)
Jul 05, 2006	5884	5884	5816	5827	1,138,260,736	-56.80(-0.97%)
Jul 04, 2006	5884	5884	5848	5884	863,784,832	-0.90(-0.02%)
Jul 03, 2006	5833	5884	5833	5884	1,194,578,560	+0.00(+0.00%)
Jul 02, 2006	5833	5884	5833	5884	1,194,578,560	+51.00(+0.87%)
Jun 30, 2006	5792	5866	5792	5833	1,583,755,648	+41.90(+0.72%)
Jun 29, 2006	5679	5792	5679	5792	1,502,990,848	+112.90(+1.99%)
Jun 28, 2006	5652	5703	5634	5679	1,267,809,152	+26.30(+0.47%)
Jun 27, 2006	5681	5730	5650	5652	1,337,754,624	-28.90(-0.51%)
Jun 26, 2006	5692	5716	5678	5681	1,614,543,616	+0.00(+0.00%)
Jun 25, 2006	5692	5716	5678	5681	1,614,543,616	-10.90(-0.19%)
Jun 23, 2006	5684	5717	5668	5692	1,145,495,424	+8.00(+0.14%)
Jun 22, 2006	5665	5737	5657	5684	1,611,284,736	+19.10(+0.34%)
Jun 21, 2006	5658	5674	5611	5665	1,642,751,616	+6.80(+0.12%)
Jun 20, 2006	5626	5658	5585	5658	1,352,420,352	+32.10(+0.57%)
Jun 19, 2006	5597	5666	5597	5626	1,153,580,544	+0.00(+0.00%)
Jun 18, 2006	5597	5666	5597	5626	1,153,580,544	+28.70(+0.51%)
Jun 16, 2006	5619	5702	5594	5597	2,134,808,832	-21.90(-0.39%)
Jun 15, 2006	5507	5637	5507	5619	1,917,016,064	+112.50(+2.04%)
Jun 14, 2006	5520	5544	5476	5507	1,860,632,832	-12.80(-0.23%)
Jun 13, 2006	5621	5621	5467	5520	2,146,786,816	-101.30(-1.80%)
Jun 12, 2006	5655	5666	5612	5621	1,463,611,136	+0.00(+0.00%)
Jun 11, 2006	5655	5666	5612	5621	1,463,611,136	-34.30(-0.61%)
Jun 09, 2006	5563	5674	5563	5655	1,801,661,440	+92.30(+1.66%)
Jun 08, 2006	5706	5706	5563	5563	2,135,136,000	-143.40(-2.51%)
Jun 07, 2006	5670	5721	5638	5706	1,885,561,216	+36.50(+0.64%)
Jun 06, 2006	5762	5762	5657	5670	1,883,561,856	-92.30(-1.60%)
Jun 05, 2006	5765	5790	5739	5762	1,072,108,224	+0.00(+0.00%)
Jun 04, 2006	5765	5790	5739	5762	1,072,108,224	-2.50(-0.04%)
Jun 02, 2006	5750	5803	5746	5765	1,669,869,824	+14.90(+0.26%)
Jun 01, 2006	5724	5755	5681	5750	1,833,351,424	+25.90(+0.45%)
May 31, 2006	5652	5744	5592	5724	2,119,922,048	+71.80(+1.27%)
May 30, 2006	5791	5794	5643	5652	2,026,626,432	-139.00(-2.40%)
May 29, 2006	5791	5791	5791	5791	0	+0.00(+0.00%)
May 28, 2006	5791	5791	5791	5791	0	+0.00(+0.00%)
May 26, 2006	5678	5791	5678	5791	1,627,196,928	+113.30(+2.00%)
May 25, 2006	5587	5678	5562	5678	1,760,626,816	+90.60(+1.62%)
May 24, 2006	5679	5679	5564	5587	2,146,770,432	-91.60(-1.61%)
May 23, 2006	5533	5706	5533	5679	2,147,208,832	+146.00(+2.64%)
May 22, 2006	5657	5657	5510	5533	2,031,642,368	+0.00(+0.00%)
May 21, 2006	5657	5657	5510	5533	2,031,642,368	-124.70(-2.20%)
May 19, 2006	5672	5715	5645	5657	1,777,461,248	-14.20(-0.25%)
May 18, 2006	5676	5720	5619	5672	2,143,472,768	-3.90(-0.07%)
May 17, 2006	5846	5872	5676	5676	2,145,492,352	-170.70(-2.92%)
May 16, 2006	5841	5883	5807	5846	2,138,429,184	+4.90(+0.08%)
May 15, 2006	5912	5912	5755	5841	1,991,603,968	+0.00(+0.00%)
May 14, 2006	5912	5912	5755	5841	1,991,603,968	-70.80(-1.20%)
May 12, 2006	6042	6042	5912	5912	1,697,671,424	-129.90(-2.15%)
May 11, 2006	6083	6114	6040	6042	1,600,703,488	-41.40(-0.68%)
May 10, 2006	6106	6110	6080	6083	1,940,756,352	-22.20(-0.36%)
May 09, 2006	6067	6110	6055	6106	2,064,291,584	+38.50(+0.63%)
May 08, 2006	6092	6134	6059	6067	1,607,859,456	+0.00(+0.00%)
May 07, 2006	6092	6134	6059	6067	1,607,859,456	-24.60(-0.40%)
May 05, 2006	6037	6093	6034	6092	1,852,647,936	+54.80(+0.91%)
May 04, 2006	6010	6046	6001	6037	1,687,069,568	+26.90(+0.45%)
May 03, 2006	6082	6100	6009	6010	1,886,399,616	-72.10(-1.19%)
May 02, 2006	6023	6091	6022	6082	1,657,637,760	+59.00(+0.98%)
May 01, 2006	6023	6023	6023	6023	0	+0.00(+0.00%)
Apr 30, 2006	6023	6023	6023	6023	0	+0.00(+0.00%)
Apr 28, 2006	6060	6060	6023	6023	1,644,294,912	-36.90(-0.61%)
Apr 27, 2006	6104	6105	6026	6060	1,966,009,984	-44.30(-0.73%)
Apr 26, 2006	6087	6126	6087	6104	1,650,185,344	+17.70(+0.29%)
Apr 25, 2006	6099	6129	6085	6087	1,581,336,448	-12.10(-0.20%)
Apr 24, 2006	6133	6136	6099	6099	1,338,013,440	+0.00(+0.00%)
Apr 23, 2006	6133	6136	6099	6099	1,338,013,440	-34.00(-0.55%)
Apr 21, 2006	6081	6137	6078	6133	1,553,597,312	+51.30(+0.84%)
Apr 20, 2006	6090	6113	6074	6081	2,029,861,632	-8.40(-0.14%)
Apr 19, 2006	6044	6101	6044	6090	1,703,340,800	+45.70(+0.76%)
Apr 18, 2006	6029	6056	6026	6044	1,389,246,848	+14.70(+0.24%)
Apr 17, 2006	6029	6029	6029	6029	0	+0.00(+0.00%)
Apr 16, 2006	6029	6029	6029	6029	0	+0.00(+0.00%)
Apr 14, 2006	6029	6029	6029	6029	0	+0.00(+0.00%)
Apr 13, 2006	6001	6034	5987	6029	1,300,431,488	+28.60(+0.48%)
Apr 12, 2006	6016	6020	5974	6001	1,851,945,344	-15.70(-0.26%)
Apr 11, 2006	6067	6092	6013	6016	2,013,240,448	-50.50(-0.83%)
Apr 10, 2006	6026	6067	6024	6067	1,716,789,632	+0.00(+0.00%)
Apr 09, 2006	6026	6067	6024	6067	1,716,789,632	+40.90(+0.68%)
Apr 07, 2006	6046	6074	6021	6026	1,984,025,344	-19.60(-0.32%)
Apr 06, 2006	6044	6073	6038	6046	1,830,574,848	+1.60(+0.03%)
Apr 05, 2006	6005	6048	5984	6044	2,111,723,776	+39.40(+0.66%)
Apr 04, 2006	6024	6024	5984	6005	1,622,348,416	-19.60(-0.33%)
Apr 03, 2006	5965	6034	5965	6024	1,488,772,352	+0.00(+0.00%)
Apr 02, 2006	5965	6034	5965	6024	1,488,772,352	+59.70(+1.00%)
Apr 01, 2006	6015	6019	5961	5965	1,650,124,544	-50.70(-0.84%)
Mar 31, 2006	5959	6036	5959	6015	1,496,758,144	+56.10(+0.94%)
Mar 30, 2006	5936	5980	5927	5959	1,742,429,184	+23.50(+0.40%)
Mar 29, 2006	5972	6004	5930	5936	2,137,043,200	-36.50(-0.61%)
Mar 28, 2006	6036	6047	5971	5972	1,526,643,584	+0.00(+0.00%)
Mar 27, 2006	6036	6047	5971	5972	1,526,643,584	-64.10(-1.06%)
Mar 25, 2006	5990	6038	5990	6036	2,097,466,752	+46.20(+0.77%)
Mar 24, 2006	6008	6029	5975	5990	2,137,408,768	-17.40(-0.29%)
Mar 23, 2006	5991	6013	5958	6008	2,144,835,456	+16.20(+0.27%)
Mar 22, 2006	5992	5993	5957	5991	1,771,106,176	-0.40(-0.01%)
Mar 21, 2006	5999	6039	5987	5992	1,881,072,000	+0.00(+0.00%)
Mar 20, 2006	5999	6039	5987	5992	1,881,072,000	-7.70(-0.13%)
Mar 18, 2006	5993	6044	5993	5999	2,147,368,960	+6.10(+0.10%)
Mar 17, 2006	5965	5995	5951	5993	2,146,857,984	+28.20(+0.47%)
Mar 16, 2006	5951	5980	5951	5965	1,859,456,384	+14.50(+0.24%)
Mar 15, 2006	5953	5979	5941	5951	1,998,671,232	-2.20(-0.04%)
Mar 14, 2006	5908	5960	5908	5953	2,085,598,464	+0.00(+0.00%)
Mar 13, 2006	5908	5960	5908	5953	2,085,598,464	+44.90(+0.76%)
Mar 11, 2006	5856	5909	5838	5908	1,720,750,336	+52.00(+0.89%)
Mar 10, 2006	5813	5857	5813	5856	1,640,072,960	+43.00(+0.74%)
Mar 09, 2006	5857	5858	5791	5813	1,915,545,600	-44.50(-0.76%)
Mar 08, 2006	5898	5898	5831	5857	1,935,777,536	-40.40(-0.69%)
Mar 07, 2006	5859	5924	5859	5898	2,147,443,968	+0.00(+0.00%)
Mar 06, 2006	5859	5924	5859	5898	2,147,443,968	+39.10(+0.67%)
Mar 04, 2006	5833	5864	5804	5859	2,066,401,792	+25.70(+0.44%)
Mar 03, 2006	5844	5880	5804	5833	1,917,206,016	-11.10(-0.19%)
Mar 02, 2006	5792	5844	5784	5844	1,990,319,616	+52.60(+0.91%)
Mar 01, 2006	5876	5877	5789	5792	2,134,114,560	-84.40(-1.44%)
Feb 28, 2006	5860	5893	5860	5876	2,036,067,200	+0.00(+0.00%)
Feb 27, 2006	5860	5893	5860	5876	2,036,067,200	+15.40(+0.26%)
Feb 25, 2006	5836	5864	5836	5860	2,014,904,832	+24.50(+0.42%)
Feb 24, 2006	5872	5879	5829	5836	2,099,116,544	-36.40(-0.62%)
Feb 23, 2006	5858	5878	5837	5872	1,842,925,440	+14.70(+0.25%)
Feb 22, 2006	5863	5888	5857	5858	1,676,916,736	-5.30(-0.09%)
Feb 21, 2006	5846	5867	5839	5863	1,094,531,456	+0.00(+0.00%)
Feb 20, 2006	5846	5867	5839	5863	1,094,531,456	+16.80(+0.29%)
Feb 18, 2006	5829	5863	5822	5846	1,741,254,400	+17.30(+0.30%)
Feb 17, 2006	5792	5829	5792	5829	1,895,566,336	+37.40(+0.65%)
Feb 16, 2006	5792	5814	5781	5792	1,844,067,968	-0.80(-0.01%)
Feb 15, 2006	5794	5829	5774	5792	1,706,179,584	-1.20(-0.02%)
Feb 14, 2006	5764	5794	5760	5794	1,369,455,744	+0.00(+0.00%)
Feb 13, 2006	5764	5794	5760	5794	1,369,455,744	+29.40(+0.51%)
Feb 11, 2006	5809	5809	5764	5764	2,058,495,232	-44.70(-0.77%)
Feb 10, 2006	5725	5809	5725	5809	2,138,982,656	+83.70(+1.46%)
Feb 09, 2006	5747	5747	5682	5725	2,141,978,752	-21.70(-0.38%)
Feb 08, 2006	5772	5781	5735	5747	2,042,239,232	-25.60(-0.44%)
Feb 07, 2006	5759	5790	5759	5772	1,681,635,200	+0.00(+0.00%)
Feb 06, 2006	5759	5790	5759	5772	1,681,635,200	+13.10(+0.23%)
Feb 04, 2006	5747	5767	5728	5759	1,728,166,400	+12.00(+0.21%)
Feb 03, 2006	5802	5812	5743	5747	1,969,273,984	-54.30(-0.94%)
Feb 02, 2006	5760	5816	5746	5802	2,144,570,624	+41.30(+0.72%)
Feb 01, 2006	5780	5792	5760	5760	2,143,521,024	-19.50(-0.34%)
Jan 31, 2006	5787	5796	5773	5780	1,414,552,448	+0.00(+0.00%)
Jan 30, 2006	5787	5796	5773	5780	1,414,552,448	-7.00(-0.12%)
Jan 28, 2006	5723	5788	5723	5787	2,039,447,552	+64.20(+1.12%)
Jan 27, 2006	5704	5744	5698	5723	2,141,266,816	+18.20(+0.32%)
Jan 26, 2006	5634	5704	5634	5704	1,993,671,040	+70.60(+1.25%)
Jan 25, 2006	5661	5679	5630	5634	2,113,319,424	-27.10(-0.48%)
Jan 24, 2006	5672	5672	5625	5661	1,658,293,504	+0.00(+0.00%)
Jan 23, 2006	5672	5672	5625	5661	1,658,293,504	-11.50(-0.20%)
Jan 21, 2006	5693	5730	5666	5672	2,131,625,600	-20.80(-0.37%)
Jan 20, 2006	5664	5710	5664	5693	2,052,263,552	+29.50(+0.52%)
Jan 19, 2006	5699	5699	5635	5664	1,849,631,616	-35.30(-0.62%)
Jan 18, 2006	5740	5740	5693	5699	1,902,898,816	-41.20(-0.72%)
Jan 17, 2006	5711	5740	5707	5740	1,259,420,800	+0.00(+0.00%)
Jan 16, 2006	5711	5740	5707	5740	1,259,420,800	+29.20(+0.51%)
Jan 14, 2006	5735	5735	5691	5711	1,641,089,536	-24.20(-0.42%)
Jan 13, 2006	5732	5745	5725	5735	2,119,264,000	+3.70(+0.06%)
Jan 12, 2006	5689	5732	5689	5732	1,606,589,952	+42.70(+0.75%)
Jan 11, 2006	5732	5732	5686	5689	1,799,942,016	-42.70(-0.75%)
Jan 10, 2006	5732	5750	5726	5732	1,690,826,368	+0.00(+0.00%)
Jan 09, 2006	5732	5750	5726	5732	1,690,826,368	-0.30(-0.01%)
Jan 07, 2006	5691	5732	5691	5732	1,894,951,936	+40.60(+0.71%)
Jan 06, 2006	5715	5722	5686	5691	1,862,546,816	-23.40(-0.41%)
Jan 05, 2006	5682	5716	5682	5715	2,005,345,152	+33.10(+0.58%)
Jan 04, 2006	5619	5682	5619	5682	1,838,004,736	+62.70(+1.12%)
Jan 03, 2006	5619	5619	5619	5619	0	+0.00(+0.00%)
Jan 02, 2006	5619	5619	5619	5619	0	+0.00(+0.00%)
Dec 31, 2005	5638	5640	5597	5619	329,951,904	-19.50(-0.35%)
Dec 30, 2005	5623	5647	5623	5638	504,948,704	+15.50(+0.28%)
Dec 29, 2005	5595	5623	5592	5623	688,900,224	+27.30(+0.49%)
Dec 28, 2005	5596	5596	5596	5596	0	+0.00(+0.00%)
Dec 27, 2005	5596	5596	5596	5596	0	+0.00(+0.00%)
Dec 26, 2005	5596	5596	5596	5596	0	+0.00(+0.00%)
Dec 24, 2005	5597	5608	5588	5596	307,762,208	-1.50(-0.03%)
Dec 23, 2005	5587	5599	5585	5597	1,069,350,016	+9.60(+0.17%)
Dec 22, 2005	5548	5590	5548	5587	1,344,223,744	+39.50(+0.71%)
Dec 21, 2005	5540	5552	5525	5548	1,606,969,472	+8.10(+0.15%)
Dec 20, 2005	5532	5548	5526	5540	1,225,682,304	+0.00(+0.00%)
Dec 19, 2005	5532	5548	5526	5540	1,225,682,304	+8.20(+0.15%)
Dec 17, 2005	5495	5553	5495	5532	2,140,549,632	+36.30(+0.66%)
Dec 16, 2005	5521	5530	5489	5495	1,852,742,400	-25.80(-0.47%)
Dec 15, 2005	5507	5525	5504	5521	1,465,838,592	+13.90(+0.25%)
Dec 14, 2005	5502	5527	5499	5507	1,840,249,216	+5.70(+0.10%)
Dec 13, 2005	5517	5549	5494	5502	1,221,761,280	+0.00(+0.00%)
Dec 12, 2005	5517	5549	5494	5502	1,221,761,280	-15.90(-0.29%)
Dec 10, 2005	5531	5531	5504	5517	1,688,743,168	-13.70(-0.25%)
Dec 09, 2005	5529	5532	5493	5531	1,892,733,952	+2.30(+0.04%)
Dec 08, 2005	5539	5574	5518	5529	2,078,176,000	-10.00(-0.18%)
Dec 07, 2005	5510	5547	5506	5539	1,979,354,624	+28.40(+0.52%)
Dec 06, 2005	5528	5532	5498	5510	1,788,173,568	+0.00(+0.00%)
Dec 05, 2005	5528	5532	5498	5510	1,788,173,568	-17.70(-0.32%)
Dec 03, 2005	5486	5528	5485	5528	1,977,349,248	+42.00(+0.77%)
Dec 02, 2005	5423	5495	5423	5486	1,933,252,608	+62.90(+1.16%)
Dec 01, 2005	5491	5491	5423	5423	2,009,468,416	-67.80(-1.23%)
Nov 30, 2005	5477	5507	5451	5491	1,730,034,432	+13.60(+0.25%)
Nov 29, 2005	5524	5555	5477	5477	1,409,592,320	+0.00(+0.00%)
Nov 28, 2005	5524	5555	5477	5477	1,409,592,320	-46.40(-0.84%)
Nov 26, 2005	5511	5531	5511	5524	1,145,990,528	+12.80(+0.23%)
Nov 25, 2005	5532	5539	5500	5511	1,064,561,216	-20.70(-0.37%)
Nov 24, 2005	5517	5533	5507	5532	1,757,547,392	+14.50(+0.26%)
Nov 23, 2005	5498	5522	5498	5517	1,768,455,040	+19.30(+0.35%)
Nov 22, 2005	5499	5509	5486	5498	1,906,248,576	+0.00(+0.00%)
Nov 21, 2005	5499	5509	5486	5498	1,906,248,576	-1.00(-0.02%)
Nov 19, 2005	5460	5532	5460	5499	2,107,217,152	+38.90(+0.71%)
Nov 18, 2005	5430	5480	5430	5460	2,141,826,944	+30.00(+0.55%)
Nov 17, 2005	5440	5442	5392	5430	2,145,482,368	-9.60(-0.18%)
Nov 16, 2005	5470	5470	5425	5440	1,464,457,088	-30.40(-0.56%)
Nov 15, 2005	5465	5486	5456	5470	1,351,876,992	+0.00(+0.00%)
Nov 14, 2005	5465	5486	5456	5470	1,351,876,992	+4.90(+0.09%)
Nov 12, 2005	5424	5469	5424	5465	1,414,966,656	+41.60(+0.77%)
Nov 11, 2005	5440	5464	5424	5424	1,913,038,848	-16.30(-0.30%)
Nov 10, 2005	5461	5469	5439	5440	2,028,756,736	-21.10(-0.39%)
Nov 09, 2005	5461	5482	5451	5461	2,018,214,784	+0.10(+0.00%)
Nov 08, 2005	5424	5471	5416	5461	1,522,020,096	+0.00(+0.00%)
Nov 07, 2005	5424	5471	5416	5461	1,522,020,096	+37.20(+0.69%)
Nov 05, 2005	5432	5446	5418	5424	1,964,006,784	-8.30(-0.15%)
Nov 04, 2005	5359	5432	5359	5432	2,145,722,368	+73.30(+1.37%)
Nov 03, 2005	5344	5365	5316	5359	2,140,920,448	+14.30(+0.27%)
Nov 02, 2005	5317	5350	5305	5344	1,946,993,152	+27.00(+0.51%)
Nov 01, 2005	5213	5318	5213	5317	2,127,466,752	+0.00(+0.00%)
Oct 31, 2005	5213	5318	5213	5317	2,127,466,752	+103.90(+1.99%)
Oct 28, 2005	5183	5227	5158	5213	1,454,650,112	+30.60(+0.59%)
Oct 27, 2005	5228	5228	5168	5183	1,479,919,232	-45.00(-0.86%)
Oct 26, 2005	5182	5236	5182	5228	1,560,269,312	+45.70(+0.88%)
Oct 25, 2005	5208	5222	5182	5182	1,366,228,608	-25.50(-0.49%)
Oct 24, 2005	5142	5210	5140	5208	1,194,962,560	+0.00(+0.00%)
Oct 23, 2005	5142	5210	5140	5208	1,194,962,560	+65.50(+1.27%)
Oct 21, 2005	5164	5164	5131	5142	1,780,740,352	-22.00(-0.43%)
Oct 20, 2005	5168	5234	5147	5164	1,758,872,832	-3.80(-0.07%)
Oct 19, 2005	5264	5264	5168	5168	2,038,628,992	-96.00(-1.82%)
Oct 18, 2005	5286	5303	5260	5264	1,405,486,336	-22.60(-0.43%)
Oct 17, 2005	5275	5297	5272	5286	1,270,118,144	+0.00(+0.00%)
Oct 16, 2005	5275	5297	5272	5286	1,270,118,144	+11.50(+0.22%)
Oct 14, 2005	5265	5294	5246	5275	1,801,451,648	+9.80(+0.19%)
Oct 13, 2005	5342	5342	5256	5265	1,996,070,016	-77.00(-1.44%)
Oct 12, 2005	5381	5381	5342	5342	1,625,387,008	-38.50(-0.72%)
Oct 11, 2005	5374	5404	5374	5381	1,665,110,144	+6.10(+0.11%)
Oct 10, 2005	5362	5396	5362	5375	1,465,743,616	+0.00(+0.00%)
Oct 09, 2005	5362	5396	5362	5375	1,465,743,616	+12.30(+0.23%)
Oct 07, 2005	5372	5394	5356	5362	1,843,669,760	-10.10(-0.19%)
Oct 06, 2005	5428	5428	5358	5372	1,868,849,024	-55.40(-1.02%)
Oct 05, 2005	5494	5494	5428	5428	1,540,418,944	-66.60(-1.21%)
Oct 04, 2005	5502	5502	5475	5494	1,771,180,416	-7.20(-0.13%)
Oct 03, 2005	5478	5515	5475	5502	1,376,837,760	+0.00(+0.00%)
Oct 02, 2005	5478	5515	5475	5502	1,376,837,760	+23.90(+0.44%)
Sep 30, 2005	5478	5506	5463	5478	1,626,935,424	-0.50(-0.01%)
Sep 29, 2005	5495	5508	5467	5478	1,601,795,072	-16.60(-0.30%)
Sep 28, 2005	5447	5495	5447	5495	1,630,222,336	+47.50(+0.87%)
Sep 27, 2005	5453	5471	5443	5447	1,387,118,464	-5.80(-0.11%)
Sep 26, 2005	5414	5457	5414	5453	1,477,216,256	+0.00(+0.00%)
Sep 25, 2005	5414	5457	5414	5453	1,477,216,256	+39.50(+0.73%)
Sep 23, 2005	5386	5417	5384	5414	1,266,263,552	+27.90(+0.52%)
Sep 22, 2005	5370	5396	5354	5386	1,588,318,336	+16.00(+0.30%)
Sep 21, 2005	5416	5416	5370	5370	1,915,927,552	-46.70(-0.86%)
Sep 20, 2005	5430	5447	5411	5416	1,856,249,984	-13.30(-0.24%)
Sep 19, 2005	5408	5436	5388	5430	1,259,576,704	+0.00(+0.00%)
Sep 18, 2005	5408	5436	5388	5430	1,259,576,704	+21.80(+0.40%)
Sep 16, 2005	5384	5419	5375	5408	2,138,386,432	+24.40(+0.45%)
Sep 15, 2005	5347	5387	5342	5384	1,675,170,944	+36.10(+0.68%)
Sep 14, 2005	5338	5350	5327	5347	1,233,555,968	+9.40(+0.18%)
Sep 13, 2005	5375	5378	5329	5338	1,345,279,104	-37.10(-0.69%)
Sep 12, 2005	5359	5381	5359	5375	1,160,583,552	+0.00(+0.00%)
Sep 11, 2005	5359	5381	5359	5375	1,160,583,552	+15.80(+0.29%)
Sep 09, 2005	5341	5362	5340	5359	1,045,394,816	+18.50(+0.35%)
Sep 08, 2005	5366	5366	5338	5341	1,266,449,152	-25.10(-0.47%)
Sep 07, 2005	5359	5376	5358	5366	1,370,681,088	+6.70(+0.13%)
Sep 06, 2005	5338	5367	5338	5359	1,495,537,408	+21.40(+0.40%)
Sep 05, 2005	5327	5342	5321	5338	1,065,216,896	+0.00(+0.00%)
Sep 04, 2005	5327	5342	5321	5338	1,065,216,896	+10.90(+0.20%)
Sep 02, 2005	5328	5338	5320	5327	1,631,847,040	-1.60(-0.03%)

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.