Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	29.27	29.27	28.49	28.55	2,406,931	-0.69(-2.37%)
Sep 28, 2006	29.12	29.27	28.79	29.24	1,550,543	+0.14(+0.49%)
Sep 27, 2006	28.91	29.36	28.61	29.10	2,688,919	+0.31(+1.08%)
Sep 26, 2006	29.11	29.11	28.55	28.79	2,718,396	-0.25(-0.86%)
Sep 25, 2006	29.04	29.13	28.23	29.04	2,713,552	+0.28(+0.99%)
Sep 22, 2006	28.95	29.09	28.51	28.75	1,927,873	-0.15(-0.52%)
Sep 21, 2006	29.37	29.45	28.43	28.90	4,037,063	-0.59(-1.99%)
Sep 20, 2006	29.31	29.83	29.06	29.49	3,093,483	+0.02(+0.06%)
Sep 19, 2006	29.44	29.86	29.17	29.47	2,938,217	+0.19(+0.64%)
Sep 18, 2006	29.53	29.55	29.11	29.29	2,180,131	-0.10(-0.33%)
Sep 15, 2006	29.21	29.77	29.07	29.38	6,539,816	+0.36(+1.23%)
Sep 14, 2006	28.49	29.10	28.35	29.03	2,239,016	+0.31(+1.08%)
Sep 13, 2006	28.47	29.08	27.95	28.72	3,259,451	+0.16(+0.56%)
Sep 12, 2006	27.65	28.59	27.06	28.56	4,335,451	+0.79(+2.85%)
Sep 11, 2006	27.68	27.80	27.00	27.77	2,234,158	+0.04(+0.16%)
Sep 08, 2006	27.23	28.00	27.06	27.72	2,557,423	+0.48(+1.76%)
Sep 07, 2006	28.11	28.11	27.21	27.24	2,475,869	-0.77(-2.76%)
Sep 06, 2006	27.61	28.39	27.61	28.01	4,075,334	+0.14(+0.51%)
Sep 05, 2006	27.53	28.08	27.14	27.87	3,363,789	+0.47(+1.72%)
Sep 01, 2006	27.29	27.66	26.98	27.40	2,535,575	+0.48(+1.78%)
Aug 31, 2006	27.29	27.36	26.88	26.92	1,934,940	-0.44(-1.59%)
Aug 30, 2006	27.31	27.42	27.00	27.36	1,926,103	+0.10(+0.36%)
Aug 29, 2006	27.57	27.57	26.81	27.26	3,811,569	-0.23(-0.84%)
Aug 28, 2006	27.27	27.59	27.01	27.49	1,656,577	+0.07(+0.26%)
Aug 25, 2006	27.23	27.57	27.03	27.42	2,151,087	+0.00(+0.00%)
Aug 24, 2006	27.22	27.58	27.12	27.42	1,921,975	+0.12(+0.42%)
Aug 23, 2006	28.09	28.23	26.96	27.30	5,088,690	-0.36(-1.29%)
Aug 22, 2006	27.71	28.16	27.27	27.66	3,494,508	-0.01(-0.03%)
Aug 21, 2006	27.91	27.92	27.27	27.67	2,370,350	-0.24(-0.86%)
Aug 18, 2006	27.91	28.02	27.55	27.91	2,265,647	+0.00(+0.00%)
Aug 17, 2006	28.04	28.06	27.60	27.91	2,615,745	-0.14(-0.51%)
Aug 16, 2006	27.85	28.20	27.48	28.05	2,911,050	+0.37(+1.35%)
Aug 15, 2006	27.45	27.76	26.97	27.68	2,525,147	+0.63(+2.34%)
Aug 14, 2006	27.13	27.58	26.61	27.04	2,232,928	+0.08(+0.30%)
Aug 11, 2006	26.76	27.13	26.48	26.96	1,609,231	+0.01(+0.03%)
Aug 10, 2006	26.65	27.05	26.01	26.96	2,470,329	+0.28(+1.03%)
Aug 09, 2006	26.43	27.35	26.24	26.68	2,587,173	+0.41(+1.56%)
Aug 08, 2006	26.82	26.82	25.93	26.27	2,703,972	-0.22(-0.84%)
Aug 07, 2006	26.87	26.97	26.29	26.49	2,720,701	-0.36(-1.36%)
Aug 04, 2006	27.49	27.79	26.72	26.86	2,098,654	-0.44(-1.60%)
Aug 03, 2006	26.90	27.45	26.53	27.29	2,310,471	+0.46(+1.72%)
Aug 02, 2006	26.63	27.04	26.32	26.83	3,393,735	+0.21(+0.80%)
Aug 01, 2006	27.30	27.57	26.09	26.62	5,213,838	-0.85(-3.08%)
Jul 31, 2006	26.83	27.47	26.78	27.46	3,413,095	-0.25(-0.90%)
Jul 28, 2006	27.87	28.09	27.48	27.71	2,522,408	+0.12(+0.42%)
Jul 27, 2006	27.69	28.33	27.53	27.60	2,837,763	-0.24(-0.86%)
Jul 26, 2006	27.92	27.92	27.23	27.84	3,382,354	-0.05(-0.19%)
Jul 25, 2006	27.27	28.02	27.14	27.89	4,140,061	+0.71(+2.62%)
Jul 24, 2006	26.21	27.29	26.12	27.18	2,636,594	+1.09(+4.19%)
Jul 21, 2006	25.69	26.38	25.62	26.08	2,906,253	+0.15(+0.58%)
Jul 20, 2006	26.46	26.46	25.55	25.93	2,939,293	-0.72(-2.70%)
Jul 19, 2006	25.67	26.80	25.59	26.65	4,521,797	+1.17(+4.61%)
Jul 18, 2006	25.55	25.91	25.18	25.48	2,168,835	+0.04(+0.14%)
Jul 17, 2006	25.39	25.59	25.04	25.44	2,278,200	+0.16(+0.63%)
Jul 14, 2006	25.49	25.60	25.03	25.28	2,225,328	-0.20(-0.80%)
Jul 13, 2006	26.33	26.33	25.46	25.49	3,028,366	-0.79(-3.01%)
Jul 12, 2006	26.46	26.66	26.14	26.28	2,560,435	-0.11(-0.40%)
Jul 11, 2006	26.10	26.42	25.67	26.39	3,114,219	+0.31(+1.19%)
Jul 10, 2006	26.02	26.32	25.65	26.07	3,684,716	+0.07(+0.27%)
Jul 07, 2006	26.44	26.62	25.89	26.00	2,791,598	+12.74(+96.11%)
Jul 06, 2006	13.46	13.55	13.08	13.26	3,950,582	-0.18(-1.31%)
Jul 05, 2006	13.32	13.47	13.22	13.44	3,988,216	+0.05(+0.35%)
Jul 03, 2006	13.46	13.51	13.32	13.39	2,053,984	-0.08(-0.56%)
Jun 30, 2006	13.26	13.57	13.19	13.46	5,592,196	+0.12(+0.90%)
Jun 29, 2006	13.19	13.37	13.03	13.34	5,278,618	+0.18(+1.40%)
Jun 28, 2006	12.90	13.17	12.75	13.16	5,737,887	+0.26(+2.00%)
Jun 27, 2006	12.65	12.92	12.61	12.90	6,350,361	+0.23(+1.79%)
Jun 26, 2006	12.63	12.75	12.55	12.68	2,098,632	+0.01(+0.11%)
Jun 23, 2006	12.64	12.82	12.55	12.66	2,396,177	+0.04(+0.32%)
Jun 22, 2006	12.62	12.68	12.48	12.62	3,161,856	+0.00(+0.00%)
Jun 21, 2006	12.39	12.78	12.35	12.62	3,982,231	+0.28(+2.25%)
Jun 20, 2006	12.31	12.45	12.19	12.34	2,742,995	+0.07(+0.60%)
Jun 19, 2006	12.13	12.53	12.01	12.27	4,613,388	+0.14(+1.14%)
Jun 16, 2006	12.16	12.45	12.11	12.13	5,434,213	-0.05(-0.44%)
Jun 15, 2006	11.75	12.23	11.74	12.19	5,239,098	+0.42(+3.61%)
Jun 14, 2006	11.71	11.81	11.64	11.76	3,387,910	+0.04(+0.36%)
Jun 13, 2006	11.45	11.94	11.45	11.72	6,422,126	+0.28(+2.43%)
Jun 12, 2006	11.61	11.74	11.40	11.44	6,123,808	-0.11(-0.96%)
Jun 09, 2006	11.90	12.15	11.51	11.55	8,609,073	-0.36(-3.02%)
Jun 08, 2006	12.08	12.08	11.69	11.91	4,216,049	-0.16(-1.36%)
Jun 07, 2006	12.00	12.17	11.91	12.08	3,812,418	-0.01(-0.09%)
Jun 06, 2006	12.21	12.22	11.97	12.09	3,540,956	-0.14(-1.18%)
Jun 05, 2006	12.34	12.56	12.21	12.23	3,754,297	-0.14(-1.13%)
Jun 02, 2006	12.21	12.45	12.15	12.37	2,569,592	-0.03(-0.23%)
Jun 01, 2006	12.29	12.42	12.23	12.40	3,643,399	+0.10(+0.85%)
May 31, 2006	12.09	12.30	12.02	12.30	5,293,660	+0.25(+2.09%)
May 30, 2006	12.00	12.12	11.94	12.05	4,249,110	+0.06(+0.52%)
May 26, 2006	11.99	12.05	11.89	11.98	2,626,002	+0.04(+0.32%)
May 25, 2006	11.84	11.97	11.80	11.95	3,265,466	+0.10(+0.85%)
May 24, 2006	11.45	11.91	11.34	11.85	4,448,171	+0.33(+2.90%)
May 23, 2006	11.77	11.89	11.51	11.51	3,871,684	-0.30(-2.54%)
May 22, 2006	11.43	11.88	11.42	11.81	5,116,082	+0.32(+2.81%)
May 19, 2006	11.58	11.70	11.43	11.49	5,750,375	-0.14(-1.19%)
May 18, 2006	11.49	11.92	11.46	11.63	8,106,720	+0.22(+1.97%)
May 17, 2006	11.54	11.60	11.36	11.40	4,244,825	-0.18(-1.54%)
May 16, 2006	11.81	11.83	11.52	11.58	4,400,209	-0.25(-2.14%)
May 15, 2006	11.89	11.92	11.68	11.83	2,608,768	-0.10(-0.86%)
May 12, 2006	12.11	12.22	11.93	11.94	2,467,657	-0.20(-1.63%)
May 11, 2006	12.18	12.23	12.06	12.13	2,543,203	-0.08(-0.69%)
May 10, 2006	12.39	12.51	12.17	12.22	3,364,440	-0.21(-1.72%)
May 09, 2006	12.57	12.61	12.38	12.43	1,982,467	-0.13(-1.06%)
May 08, 2006	12.47	12.61	12.29	12.57	2,926,323	+0.10(+0.82%)
May 05, 2006	12.47	12.51	12.34	12.46	2,020,836	+0.04(+0.32%)
May 04, 2006	12.29	12.45	12.26	12.42	2,271,395	+0.16(+1.27%)
May 03, 2006	12.32	12.39	12.24	12.27	2,554,091	-0.08(-0.61%)
May 02, 2006	12.44	12.49	12.27	12.34	2,758,885	+0.04(+0.34%)
May 01, 2006	12.09	12.53	12.05	12.30	4,874,412	+0.25(+2.10%)
Apr 28, 2006	12.25	12.25	11.98	12.05	2,632,789	-0.17(-1.38%)
Apr 27, 2006	12.34	12.34	12.01	12.22	3,332,889	-0.12(-0.97%)
Apr 26, 2006	12.13	12.52	12.13	12.34	2,796,757	+0.15(+1.22%)
Apr 25, 2006	12.33	12.34	12.04	12.19	3,136,387	-0.14(-1.14%)
Apr 24, 2006	12.27	12.38	12.18	12.33	2,524,314	+0.09(+0.73%)
Apr 21, 2006	12.70	12.75	12.16	12.24	5,184,250	-0.41(-3.22%)
Apr 20, 2006	12.60	12.89	12.54	12.65	7,765,359	+0.41(+3.38%)
Apr 19, 2006	12.12	12.23	12.06	12.23	1,877,915	+0.11(+0.88%)
Apr 18, 2006	11.84	12.17	11.77	12.13	2,494,304	+0.32(+2.69%)
Apr 17, 2006	11.95	11.99	11.75	11.81	1,501,829	-0.18(-1.54%)
Apr 13, 2006	11.94	12.06	11.89	11.99	1,228,692	+0.00(+0.04%)
Apr 12, 2006	11.94	12.05	11.89	11.99	1,400,367	+0.05(+0.39%)
Apr 11, 2006	12.01	12.06	11.88	11.94	1,484,917	-0.03(-0.24%)
Apr 10, 2006	12.02	12.12	11.92	11.97	1,230,288	-0.01(-0.11%)
Apr 07, 2006	12.08	12.21	11.96	11.98	2,274,511	-0.09(-0.77%)
Apr 06, 2006	12.00	12.15	11.95	12.08	2,377,995	+0.02(+0.20%)
Apr 05, 2006	11.94	12.13	11.85	12.05	2,488,346	+0.10(+0.84%)
Apr 04, 2006	12.04	12.05	11.90	11.95	2,619,577	+0.05(+0.43%)
Apr 03, 2006	11.85	11.93	11.78	11.90	2,671,882	+0.07(+0.60%)
Mar 31, 2006	11.75	11.88	11.72	11.83	2,887,619	+0.08(+0.70%)
Mar 30, 2006	11.72	11.85	11.63	11.75	2,320,213	-0.05(-0.42%)
Mar 29, 2006	11.45	11.88	11.42	11.80	3,960,469	+0.34(+2.99%)
Mar 28, 2006	11.54	11.62	11.40	11.45	4,013,217	-0.08(-0.71%)
Mar 27, 2006	11.60	11.61	11.48	11.54	4,164,398	-0.11(-0.92%)
Mar 24, 2006	11.78	11.79	11.56	11.64	3,495,407	-0.09(-0.80%)
Mar 23, 2006	11.86	11.89	11.69	11.74	3,552,950	-0.19(-1.62%)
Mar 22, 2006	11.82	12.01	11.74	11.93	3,437,396	-0.02(-0.20%)
Mar 21, 2006	11.87	12.06	11.78	11.95	5,468,171	+0.21(+1.78%)
Mar 20, 2006	11.77	11.90	11.70	11.75	3,323,778	-0.07(-0.58%)
Mar 17, 2006	11.91	11.92	11.81	11.81	3,860,239	-0.04(-0.34%)
Mar 16, 2006	11.84	11.98	11.72	11.85	4,058,618	+0.09(+0.76%)
Mar 15, 2006	11.68	11.79	11.63	11.77	4,019,939	+0.11(+0.94%)
Mar 14, 2006	11.73	11.76	11.47	11.66	5,498,380	-0.06(-0.51%)
Mar 13, 2006	11.68	11.79	11.67	11.72	4,301,630	-0.02(-0.15%)
Mar 10, 2006	11.55	11.77	11.48	11.73	5,676,807	+0.23(+1.99%)
Mar 09, 2006	11.24	11.73	11.19	11.51	8,653,082	+0.72(+6.64%)
Mar 08, 2006	10.89	11.00	10.78	10.79	3,688,535	-0.08(-0.76%)
Mar 07, 2006	10.79	10.91	10.76	10.87	4,093,237	+0.06(+0.60%)
Mar 06, 2006	10.81	10.86	10.74	10.81	4,442,348	+0.00(+0.00%)
Mar 03, 2006	10.72	11.00	10.67	10.81	3,465,491	+0.04(+0.35%)
Mar 02, 2006	10.87	10.91	10.71	10.77	3,464,054	-0.12(-1.08%)
Mar 01, 2006	10.81	10.98	10.76	10.89	3,349,791	+0.08(+0.70%)
Feb 28, 2006	11.00	11.00	10.72	10.81	3,297,209	-0.19(-1.72%)
Feb 27, 2006	10.78	11.35	10.74	11.00	5,593,820	+0.19(+1.79%)
Feb 24, 2006	10.82	10.87	10.73	10.81	2,525,418	+0.00(+0.04%)
Feb 23, 2006	10.90	10.94	10.79	10.80	3,031,172	-0.11(-1.04%)
Feb 22, 2006	10.84	10.99	10.74	10.92	3,602,378	+0.10(+0.97%)
Feb 21, 2006	11.01	11.12	10.79	10.81	3,772,883	-0.14(-1.30%)
Feb 17, 2006	11.57	11.59	10.88	10.95	15,393,617	-1.23(-10.13%)
Feb 16, 2006	12.03	12.21	11.91	12.19	4,386,783	+0.19(+1.59%)
Feb 15, 2006	11.83	12.03	11.83	12.00	3,675,979	+0.10(+0.82%)
Feb 14, 2006	11.88	12.28	11.85	11.90	6,454,915	+0.09(+0.79%)
Feb 13, 2006	11.67	11.81	11.63	11.81	3,536,728	+0.14(+1.18%)
Feb 10, 2006	11.47	11.73	11.38	11.67	4,243,280	+0.20(+1.71%)
Feb 09, 2006	11.43	11.68	11.43	11.47	4,172,284	+0.11(+1.00%)
Feb 08, 2006	11.42	11.44	11.24	11.36	3,423,300	+0.02(+0.16%)
Feb 07, 2006	11.45	11.53	11.29	11.34	3,854,996	-0.12(-1.05%)
Feb 06, 2006	11.34	11.55	11.33	11.46	2,192,407	+0.10(+0.84%)
Feb 03, 2006	11.61	11.61	11.35	11.37	2,885,906	-0.25(-2.16%)
Feb 02, 2006	11.69	11.74	11.43	11.62	2,631,281	-0.12(-0.99%)
Feb 01, 2006	11.60	11.77	11.51	11.73	2,233,792	+0.09(+0.80%)
Jan 31, 2006	11.69	11.82	11.48	11.64	3,418,148	+0.02(+0.15%)
Jan 30, 2006	11.70	11.85	11.62	11.62	2,151,769	+0.00(+0.04%)
Jan 27, 2006	11.63	11.86	11.61	11.62	2,792,631	-0.00(-0.04%)
Jan 26, 2006	11.42	11.70	11.48	11.62	3,157,155	+0.20(+1.75%)
Jan 25, 2006	11.40	11.53	11.32	11.42	3,014,221	-0.03(-0.29%)
Jan 24, 2006	11.39	11.49	11.26	11.45	2,894,141	+0.09(+0.76%)
Jan 23, 2006	11.44	11.54	11.35	11.37	3,246,691	-0.10(-0.87%)
Jan 20, 2006	11.74	11.84	11.46	11.47	3,941,219	-0.34(-2.85%)
Jan 19, 2006	11.67	11.89	11.63	11.80	2,699,720	+0.12(+1.05%)
Jan 18, 2006	11.55	11.74	11.50	11.68	3,737,529	+0.12(+1.00%)
Jan 17, 2006	11.47	11.69	11.35	11.57	3,453,875	+0.04(+0.37%)
Jan 13, 2006	11.65	11.65	11.39	11.52	4,701,924	-0.12(-1.05%)
Jan 12, 2006	11.56	11.75	11.56	11.65	2,835,571	-0.05(-0.46%)
Jan 11, 2006	11.79	11.79	11.61	11.70	4,419,010	-0.09(-0.79%)
Jan 10, 2006	11.75	11.93	11.69	11.79	3,260,639	-0.03(-0.23%)
Jan 09, 2006	11.95	11.96	11.77	11.82	3,342,891	-0.18(-1.50%)
Jan 06, 2006	11.91	12.00	11.76	12.00	4,303,960	+0.13(+1.11%)
Jan 05, 2006	12.03	12.05	11.83	11.87	3,604,716	-0.18(-1.48%)
Jan 04, 2006	11.93	12.05	11.91	12.05	3,657,135	+0.02(+0.15%)
Jan 03, 2006	11.80	12.10	11.54	12.03	4,615,524	+0.17(+1.46%)
Dec 30, 2005	11.89	12.01	11.85	11.85	2,250,289	-0.08(-0.67%)
Dec 29, 2005	11.97	12.00	11.92	11.93	1,905,372	+0.01(+0.11%)
Dec 28, 2005	11.81	11.97	11.81	11.92	2,400,782	+0.01(+0.09%)
Dec 27, 2005	12.01	12.12	11.85	11.91	2,090,764	-0.10(-0.80%)
Dec 23, 2005	12.02	12.08	11.94	12.01	1,740,714	+0.06(+0.47%)
Dec 22, 2005	11.86	12.00	11.81	11.95	2,425,010	+0.12(+1.00%)
Dec 21, 2005	11.75	11.87	11.73	11.83	2,307,318	+0.09(+0.74%)
Dec 20, 2005	11.66	11.81	11.65	11.75	3,363,226	+0.06(+0.55%)
Dec 19, 2005	11.78	11.90	11.66	11.68	3,583,669	-0.15(-1.26%)
Dec 16, 2005	12.11	12.07	11.81	11.83	9,782,221	-0.28(-2.28%)
Dec 15, 2005	12.21	12.29	11.91	12.11	3,620,967	-0.11(-0.89%)
Dec 14, 2005	12.39	12.44	12.06	12.21	4,237,993	-0.14(-1.17%)
Dec 13, 2005	12.23	12.40	12.14	12.36	5,480,156	+0.04(+0.31%)
Dec 12, 2005	11.89	12.36	11.93	12.32	7,015,213	+0.44(+3.67%)
Dec 09, 2005	11.74	11.93	11.71	11.89	3,515,975	+0.18(+1.58%)
Dec 08, 2005	11.68	11.85	11.63	11.70	4,538,957	+0.04(+0.31%)
Dec 07, 2005	11.73	11.84	11.65	11.67	3,927,514	-0.06(-0.55%)
Dec 06, 2005	11.74	11.84	11.69	11.73	4,016,482	+0.01(+0.09%)
Dec 05, 2005	11.86	11.92	11.63	11.72	3,834,738	-0.16(-1.33%)
Dec 02, 2005	11.83	11.93	11.80	11.88	3,015,781	-0.04(-0.34%)
Dec 01, 2005	11.91	12.05	11.90	11.92	4,022,079	+0.00(+0.02%)
Nov 30, 2005	11.89	11.95	11.79	11.91	3,817,373	+0.04(+0.36%)
Nov 29, 2005	11.90	12.10	11.82	11.87	3,685,952	-0.02(-0.13%)
Nov 28, 2005	11.96	11.98	11.79	11.89	3,638,613	-0.08(-0.69%)
Nov 25, 2005	11.92	11.98	11.89	11.97	927,566	+0.06(+0.52%)
Nov 23, 2005	11.88	11.95	11.82	11.91	4,016,248	-0.04(-0.35%)
Nov 22, 2005	11.95	12.01	11.75	11.95	5,517,421	-0.00(-0.04%)
Nov 21, 2005	11.81	11.96	11.70	11.95	5,365,119	+0.07(+0.62%)
Nov 18, 2005	11.88	12.07	11.80	11.88	6,865,202	+0.09(+0.77%)
Nov 17, 2005	11.09	11.81	11.06	11.79	17,407,336	+0.85(+7.74%)
Nov 16, 2005	10.86	11.10	10.86	10.94	7,238,936	+0.07(+0.68%)
Nov 15, 2005	10.90	11.04	10.86	10.87	2,962,413	-0.09(-0.85%)
Nov 14, 2005	10.94	11.00	10.84	10.96	2,555,730	+0.10(+0.88%)
Nov 11, 2005	10.84	10.90	10.73	10.87	2,757,938	+0.04(+0.33%)
Nov 10, 2005	10.75	10.86	10.62	10.83	1,722,353	+0.12(+1.14%)
Nov 09, 2005	10.68	10.79	10.66	10.71	2,371,711	+0.04(+0.38%)
Nov 08, 2005	10.62	10.78	10.56	10.67	2,278,852	+0.03(+0.29%)
Nov 07, 2005	10.56	10.68	10.56	10.64	1,357,814	+0.05(+0.46%)
Nov 04, 2005	10.67	10.72	10.50	10.59	2,225,971	-0.06(-0.54%)
Nov 03, 2005	10.61	10.71	10.56	10.65	3,775,934	+0.04(+0.36%)
Nov 02, 2005	10.22	10.64	10.22	10.61	4,303,490	+0.36(+3.47%)
Nov 01, 2005	10.22	10.34	10.16	10.25	2,132,274	+0.04(+0.37%)
Oct 31, 2005	10.18	10.30	10.11	10.22	2,483,668	+0.04(+0.41%)
Oct 28, 2005	10.12	10.22	10.07	10.17	3,514,138	+0.21(+2.08%)
Oct 27, 2005	10.08	10.18	9.946	9.966	3,364,264	-0.17(-1.69%)
Oct 26, 2005	10.05	10.26	10.05	10.14	2,609,487	+0.01(+0.13%)
Oct 25, 2005	10.22	10.27	10.03	10.12	2,352,579	-0.11(-1.06%)
Oct 24, 2005	10.09	10.32	10.04	10.23	3,465,520	+0.15(+1.46%)
Oct 21, 2005	9.933	10.17	9.817	10.09	6,006,734	+0.29(+2.95%)
Oct 20, 2005	9.944	9.977	9.686	9.797	2,881,273	-0.08(-0.86%)
Oct 19, 2005	9.717	9.926	9.702	9.882	3,914,347	+0.20(+2.02%)
Oct 18, 2005	9.579	9.781	9.532	9.686	4,378,483	+0.09(+0.97%)
Oct 17, 2005	9.539	9.619	9.452	9.592	2,245,687	+0.03(+0.30%)
Oct 14, 2005	9.472	9.581	9.383	9.563	2,691,519	+0.07(+0.73%)
Oct 13, 2005	9.563	9.584	9.419	9.495	4,213,077	-0.11(-1.18%)
Oct 12, 2005	9.628	9.828	9.601	9.608	2,835,890	-0.05(-0.48%)
Oct 11, 2005	9.710	9.753	9.537	9.655	4,529,701	-0.06(-0.64%)
Oct 10, 2005	9.766	9.846	9.688	9.717	1,969,740	-0.05(-0.55%)
Oct 07, 2005	9.828	9.844	9.755	9.770	2,860,464	-0.02(-0.23%)
Oct 06, 2005	9.773	9.897	9.724	9.793	3,585,966	+0.01(+0.07%)
Oct 05, 2005	10.05	10.08	9.777	9.786	3,199,263	-0.26(-2.59%)
Oct 04, 2005	9.944	10.06	9.890	10.05	4,003,762	+0.11(+1.12%)

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.