Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4462	4492	4453	4480	3,506,000	+18.08(+0.41%)
Jan 30, 2007	4450	4462	4431	4462	4,318,600	+0.00(+0.00%)
Jan 29, 2007	4450	4462	4431	4462	0	+13.33(+0.30%)
Jan 27, 2007	4493	4493	4431	4449	4,970,000	-43.66(-0.97%)
Jan 26, 2007	4462	4512	4461	4493	6,336,800	+30.14(+0.68%)
Jan 25, 2007	4435	4465	4433	4462	5,820,000	+27.90(+0.63%)
Jan 24, 2007	4418	4449	4408	4435	5,103,800	+17.30(+0.39%)
Jan 23, 2007	4394	4440	4393	4417	7,232,600	+0.00(+0.00%)
Jan 22, 2007	4394	4440	4393	4417	0	+23.09(+0.53%)
Jan 20, 2007	4357	4399	4343	4394	6,657,000	+37.40(+0.86%)
Jan 19, 2007	4366	4398	4350	4357	6,915,000	-8.82(-0.20%)
Jan 18, 2007	4382	4403	4341	4366	6,141,400	-16.14(-0.37%)
Jan 17, 2007	4422	4427	4378	4382	4,482,000	-40.01(-0.90%)
Jan 16, 2007	4397	4433	4397	4422	4,158,200	+0.00(+0.00%)
Jan 15, 2007	4397	4433	4397	4422	0	+24.72(+0.56%)
Jan 13, 2007	4371	4400	4364	4397	4,782,200	+24.70(+0.56%)
Jan 12, 2007	4307	4381	4303	4372	6,849,400	+65.27(+1.52%)
Jan 11, 2007	4404	4404	4285	4307	6,882,600	-98.09(-2.23%)
Jan 10, 2007	4382	4422	4382	4405	5,789,800	+23.66(+0.54%)
Jan 09, 2007	4419	4423	4348	4382	8,095,800	+0.00(+0.00%)
Jan 08, 2007	4419	4423	4348	4382	0	-40.05(-0.91%)
Jan 06, 2007	4515	4515	4417	4422	6,292,000	-93.62(-2.07%)
Jan 05, 2007	4562	4563	4466	4515	7,697,600	-50.74(-1.11%)
Jan 04, 2007	4561	4578	4539	4566	5,720,400	+6.95(+0.15%)
Jan 03, 2007	4463	4560	4461	4559	3,487,400	+0.00(+0.00%)
Jan 02, 2007	4463	4560	4461	4559	0	+95.49(+2.14%)
Dec 29, 2006	4456	4475	4445	4463	2,720,000	+7.87(+0.18%)
Dec 28, 2006	4415	4456	4402	4456	1,890,800	+0.00(+0.00%)
Dec 27, 2006	4415	4456	4402	4456	0	+40.70(+0.92%)
Dec 26, 2006	4427	4427	4404	4415	2,845,400	+0.00(+0.00%)
Dec 23, 2006	4427	4427	4404	4415	2,845,400	-11.22(-0.25%)
Dec 22, 2006	4450	4456	4404	4426	4,435,200	-23.38(-0.53%)
Dec 21, 2006	4400	4454	4397	4450	4,583,400	+49.75(+1.13%)
Dec 20, 2006	4455	4465	4399	4400	5,136,000	-55.11(-1.24%)
Dec 19, 2006	4437	4455	4412	4455	4,774,800	+0.00(+0.00%)
Dec 18, 2006	4437	4455	4412	4455	0	+17.84(+0.40%)
Dec 16, 2006	4376	4437	4376	4437	6,836,800	+61.50(+1.41%)
Dec 15, 2006	4358	4389	4358	4376	5,976,400	+17.20(+0.39%)
Dec 14, 2006	4297	4358	4296	4358	5,717,600	+60.79(+1.41%)
Dec 13, 2006	4296	4310	4289	4298	5,619,600	+1.20(+0.03%)
Dec 12, 2006	4309	4310	4275	4296	7,053,200	+0.00(+0.00%)
Dec 11, 2006	4309	4310	4275	4296	0	-12.17(-0.28%)
Dec 08, 2006	4256	4308	4247	4308	6,574,200	+52.01(+1.22%)
Dec 07, 2006	4218	4257	4218	4256	6,337,600	+38.66(+0.92%)
Dec 06, 2006	4204	4244	4182	4218	7,331,800	+13.83(+0.33%)
Dec 05, 2006	4146	4207	4138	4204	6,166,200	+0.00(+0.00%)
Dec 04, 2006	4146	4207	4138	4204	0	+58.11(+1.40%)
Dec 02, 2006	4092	4165	4092	4146	7,681,400	+52.63(+1.29%)
Dec 01, 2006	4099	4153	4091	4093	6,832,200	-5.23(-0.13%)
Nov 30, 2006	4005	4102	4005	4098	6,840,000	+93.04(+2.32%)
Nov 29, 2006	4052	4052	3999	4005	6,185,800	-46.15(-1.14%)
Nov 28, 2006	4094	4104	4052	4052	4,834,400	+0.00(+0.00%)
Nov 27, 2006	4094	4104	4052	4052	0	-42.73(-1.04%)
Nov 25, 2006	4115	4117	4072	4094	4,854,600	-21.89(-0.53%)
Nov 24, 2006	4143	4147	4112	4116	3,949,000	-26.24(-0.63%)
Nov 23, 2006	4134	4171	4133	4142	4,962,600	+7.74(+0.19%)
Nov 22, 2006	4101	4135	4095	4135	3,818,600	+33.53(+0.82%)
Nov 21, 2006	4128	4130	4071	4101	4,582,400	+0.00(+0.00%)
Nov 20, 2006	4128	4130	4071	4101	0	-27.06(-0.66%)
Nov 18, 2006	4151	4151	4102	4128	7,618,000	-22.71(-0.55%)
Nov 17, 2006	4109	4164	4104	4151	4,691,200	+41.96(+1.02%)
Nov 16, 2006	4111	4125	4091	4109	5,894,000	-2.28(-0.06%)
Nov 15, 2006	4120	4135	4102	4111	7,738,000	-9.23(-0.22%)
Nov 14, 2006	4114	4138	4108	4121	5,485,000	+0.00(+0.00%)
Nov 13, 2006	4114	4138	4108	4121	0	+6.82(+0.17%)
Nov 11, 2006	4127	4128	4080	4114	7,174,000	-13.70(-0.33%)
Nov 10, 2006	4126	4150	4122	4127	5,914,800	+1.04(+0.03%)
Nov 09, 2006	4097	4128	4097	4126	5,680,200	+28.95(+0.71%)
Nov 08, 2006	4145	4158	4094	4097	7,093,400	-47.04(-1.14%)
Nov 07, 2006	4093	4150	4088	4144	5,077,600	+0.00(+0.00%)
Nov 06, 2006	4093	4150	4088	4144	0	+51.25(+1.25%)
Nov 04, 2006	4087	4116	4084	4093	4,925,200	+3.02(+0.07%)
Nov 03, 2006	4098	4109	4064	4090	8,563,800	+0.00(+0.00%)
Nov 02, 2006	4098	4109	4064	4090	0	-8.11(-0.20%)
Nov 01, 2006	4083	4106	4063	4098	6,215,000	+15.58(+0.38%)
Oct 31, 2006	4108	4112	4032	4083	6,189,200	+0.00(+0.00%)
Oct 30, 2006	4108	4112	4032	4083	0	-25.10(-0.61%)
Oct 27, 2006	4117	4162	4108	4108	6,680,800	-9.16(-0.22%)
Oct 26, 2006	4083	4122	4082	4117	0	+0.00(+0.00%)
Oct 25, 2006	4083	4122	4082	4117	5,469,200	+34.41(+0.84%)
Oct 24, 2006	4051	4088	4047	4083	7,030,400	+31.31(+0.77%)
Oct 23, 2006	4053	4063	4031	4051	5,680,400	-2.97(-0.07%)
Oct 20, 2006	4030	4054	4030	4054	6,673,200	+24.32(+0.60%)
Oct 19, 2006	4046	4046	4010	4030	5,492,800	-15.03(-0.37%)
Oct 18, 2006	4020	4049	4012	4045	6,267,600	+25.12(+0.62%)
Oct 17, 2006	4048	4051	4020	4020	6,257,200	-28.51(-0.70%)
Oct 16, 2006	4012	4086	4009	4048	7,369,200	+37.87(+0.94%)
Oct 13, 2006	3952	4020	3952	4010	7,230,200	+58.55(+1.48%)
Oct 12, 2006	3914	3954	3890	3952	6,217,400	+37.81(+0.97%)
Oct 11, 2006	3894	3915	3877	3914	6,205,200	+18.89(+0.48%)
Oct 10, 2006	3836	3898	3836	3895	6,298,200	+59.84(+1.56%)
Oct 09, 2006	3815	3841	3793	3835	5,275,800	+20.58(+0.54%)
Oct 06, 2006	3837	3847	3807	3815	5,904,400	-21.94(-0.57%)
Oct 05, 2006	3775	3842	3775	3837	5,841,000	+62.20(+1.65%)
Oct 04, 2006	3760	3779	3743	3775	7,148,000	+14.70(+0.39%)
Oct 03, 2006	3774	3778	3740	3760	8,370,600	-18.14(-0.48%)
Oct 02, 2006	3868	3871	3769	3778	13,202,000	-90.32(-2.33%)
Sep 29, 2006	3858	3897	3855	3868	6,390,200	+9.13(+0.24%)
Sep 28, 2006	3813	3870	3807	3859	6,638,800	+46.16(+1.21%)
Sep 27, 2006	3724	3816	3724	3813	11,471,600	+90.03(+2.42%)
Sep 26, 2006	3662	3726	3662	3723	6,696,600	+62.48(+1.71%)
Sep 25, 2006	3679	3706	3649	3660	5,199,600	-19.12(-0.52%)
Sep 22, 2006	3717	3722	3679	3680	7,492,800	-37.72(-1.01%)
Sep 21, 2006	3725	3735	3705	3717	7,281,400	-7.88(-0.21%)
Sep 20, 2006	3721	3728	3707	3725	5,722,000	+3.57(+0.10%)
Sep 19, 2006	3752	3757	3717	3722	5,559,600	-29.83(-0.80%)
Sep 18, 2006	3725	3752	3720	3751	4,359,400	+27.75(+0.75%)
Sep 15, 2006	3730	3735	3703	3724	7,270,800	-5.59(-0.15%)
Sep 14, 2006	3695	3731	3690	3729	6,331,600	+32.28(+0.87%)
Sep 13, 2006	3682	3707	3679	3697	6,692,200	+14.46(+0.39%)
Sep 12, 2006	3677	3691	3662	3683	4,183,200	+5.35(+0.15%)
Sep 11, 2006	3716	3718	3671	3677	4,532,200	-38.95(-1.05%)
Sep 08, 2006	3685	3723	3685	3716	3,334,800	+31.39(+0.85%)
Sep 07, 2006	3726	3727	3671	3685	6,244,200	-42.34(-1.14%)
Sep 06, 2006	3775	3777	3720	3727	4,539,800	-47.51(-1.26%)
Sep 05, 2006	3790	3790	3757	3775	4,220,000	-14.97(-0.40%)
Sep 04, 2006	3789	3805	3784	3790	2,925,200	+1.44(+0.04%)
Sep 01, 2006	3737	3797	3737	3788	4,889,000	+52.50(+1.41%)
Aug 31, 2006	3743	3764	3735	3736	3,923,200	-7.42(-0.20%)
Aug 30, 2006	3727	3767	3727	3743	4,216,400	+14.81(+0.40%)
Aug 29, 2006	3748	3769	3728	3728	5,720,000	-18.33(-0.49%)
Aug 28, 2006	3732	3754	3731	3747	2,050,800	+14.37(+0.39%)
Aug 25, 2006	3695	3741	3694	3732	4,860,400	+37.25(+1.01%)
Aug 24, 2006	3712	3718	3686	3695	5,082,800	-15.45(-0.42%)
Aug 23, 2006	3710	3727	3694	3710	4,690,200	-0.02(-0.00%)
Aug 22, 2006	3731	3741	3688	3710	4,660,200	-19.91(-0.53%)
Aug 21, 2006	3760	3770	3729	3730	2,780,800	-29.39(-0.78%)
Aug 18, 2006	3760	3766	3736	3760	3,693,400	-1.20(-0.03%)
Aug 17, 2006	3778	3784	3751	3761	3,993,800	-17.41(-0.46%)
Aug 16, 2006	3723	3778	3723	3778	5,587,600	+55.71(+1.50%)
Aug 15, 2006	3679	3727	3678	3723	0	+0.00(+0.00%)
Aug 14, 2006	3679	3727	3678	3723	2,743,800	+42.86(+1.16%)
Aug 11, 2006	3707	3727	3677	3680	4,019,600	-26.70(-0.72%)
Aug 10, 2006	3700	3709	3663	3706	5,639,400	+1.69(+0.05%)
Aug 09, 2006	3714	3729	3678	3705	6,122,800	-9.57(-0.26%)
Aug 08, 2006	3729	3754	3712	3714	3,973,600	-14.35(-0.38%)
Aug 07, 2006	3753	3753	3719	3729	3,614,800	-25.03(-0.67%)
Aug 04, 2006	3711	3754	3708	3754	3,753,800	+43.17(+1.16%)
Aug 03, 2006	3740	3743	3675	3711	5,009,600	-28.95(-0.77%)
Aug 02, 2006	3714	3740	3706	3740	3,943,600	+25.01(+0.67%)
Aug 01, 2006	3716	3738	3694	3714	3,884,200	-1.50(-0.04%)
Jul 31, 2006	3713	3738	3695	3716	4,786,600	+4.51(+0.12%)
Jul 28, 2006	3700	3716	3685	3711	3,379,600	+11.01(+0.30%)
Jul 27, 2006	3698	3735	3698	3700	4,097,200	+2.50(+0.07%)
Jul 26, 2006	3647	3713	3647	3698	4,408,800	+51.57(+1.41%)
Jul 25, 2006	3614	3668	3614	3646	4,101,600	+32.80(+0.91%)
Jul 24, 2006	3569	3618	3566	3614	3,307,400	+43.40(+1.22%)
Jul 21, 2006	3640	3649	3557	3570	4,242,800	-69.74(-1.92%)
Jul 20, 2006	3622	3713	3622	3640	5,740,800	+18.55(+0.51%)
Jul 19, 2006	3564	3623	3563	3621	3,700,800	+58.46(+1.64%)
Jul 18, 2006	3604	3605	3563	3563	3,512,800	-42.06(-1.17%)
Jul 17, 2006	3641	3645	3548	3605	4,451,400	-36.03(-0.99%)
Jul 14, 2006	3710	3710	3640	3641	3,803,400	-70.27(-1.89%)
Jul 13, 2006	3784	3784	3698	3711	4,360,400	-72.19(-1.91%)
Jul 12, 2006	3738	3796	3738	3783	3,512,600	+45.48(+1.22%)
Jul 11, 2006	3792	3794	3738	3738	3,721,600	-53.45(-1.41%)
Jul 10, 2006	3811	3826	3782	3791	2,394,800	-19.98(-0.52%)
Jul 07, 2006	3846	3863	3789	3811	3,472,400	-34.06(-0.89%)
Jul 06, 2006	3774	3846	3769	3846	3,966,400	+71.98(+1.91%)
Jul 05, 2006	3795	3795	3750	3774	4,497,400	-26.01(-0.68%)
Jul 04, 2006	3808	3835	3775	3800	3,343,200	-8.27(-0.22%)
Jul 03, 2006	3746	3808	3742	3808	3,493,800	+62.08(+1.66%)
Jun 30, 2006	3620	3761	3620	3746	6,322,600	+126.09(+3.48%)
Jun 29, 2006	3575	3626	3575	3620	4,550,200	+44.66(+1.25%)
Jun 28, 2006	3605	3605	3570	3575	3,863,200	-30.16(-0.84%)
Jun 27, 2006	3595	3634	3594	3605	4,041,600	+11.03(+0.31%)
Jun 26, 2006	3576	3606	3576	3594	3,682,600	+18.81(+0.53%)
Jun 23, 2006	3533	3580	3533	3575	3,422,200	+42.31(+1.20%)
Jun 22, 2006	3513	3583	3513	3533	4,509,400	+20.88(+0.59%)
Jun 21, 2006	3500	3526	3486	3512	4,322,600	+11.88(+0.34%)
Jun 20, 2006	3503	3512	3452	3500	4,021,000	-2.20(-0.06%)
Jun 19, 2006	3432	3507	3432	3502	4,588,200	+70.86(+2.06%)
Jun 16, 2006	3366	3566	3366	3432	11,790,400	+66.27(+1.97%)
Jun 15, 2006	3318	3365	3239	3365	0	+0.00(+0.00%)
Jun 14, 2006	3318	3365	3239	3365	8,654,600	+41.24(+1.24%)
Jun 13, 2006	3487	3487	3289	3324	9,381,000	-162.98(-4.67%)
Jun 12, 2006	3497	3524	3449	3487	5,089,200	-8.88(-0.25%)
Jun 09, 2006	3521	3614	3496	3496	6,465,200	-24.34(-0.69%)
Jun 08, 2006	3669	3669	3509	3520	11,041,800	-148.70(-4.05%)
Jun 07, 2006	3685	3707	3629	3669	6,926,800	-15.32(-0.42%)
Jun 06, 2006	3868	3868	3684	3684	7,243,600	-183.89(-4.75%)
Jun 05, 2006	3791	3877	3791	3868	0	+0.00(+0.00%)
Jun 02, 2006	3791	3877	3791	3868	6,472,400	+73.89(+1.95%)
Jun 01, 2006	3737	3794	3724	3794	5,802,800	+51.04(+1.36%)
May 31, 2006	3742	3780	3669	3743	8,430,400	+0.89(+0.02%)
May 30, 2006	3827	3834	3717	3742	4,864,400	-81.17(-2.12%)
May 29, 2006	3806	3857	3805	3824	3,119,000	+20.83(+0.55%)
May 26, 2006	3655	3803	3655	3803	8,844,600	+147.55(+4.04%)
May 25, 2006	3729	3809	3649	3655	0	+0.00(+0.00%)
May 24, 2006	3729	3809	3649	3655	14,416,200	-74.10(-1.99%)
May 23, 2006	3559	3734	3548	3729	11,066,400	+170.22(+4.78%)
May 22, 2006	3847	3888	3529	3559	8,863,000	-287.47(-7.47%)
May 19, 2006	3830	3892	3819	3846	6,487,600	+16.29(+0.43%)
May 18, 2006	3907	3907	3800	3830	8,480,400	-77.28(-1.98%)
May 17, 2006	4026	4047	3907	3907	7,330,400	-119.14(-2.96%)
May 16, 2006	4090	4092	3985	4027	8,028,400	-63.46(-1.55%)
May 15, 2006	4232	4238	4088	4090	6,255,000	-142.58(-3.37%)
May 12, 2006	4319	4320	4232	4233	3,745,800	-86.46(-2.00%)
May 11, 2006	4296	4332	4296	4319	5,155,800	+23.40(+0.54%)
May 10, 2006	4256	4339	4245	4296	7,936,400	+39.28(+0.92%)
May 09, 2006	4343	4343	4220	4256	8,098,600	-87.92(-2.02%)
May 08, 2006	4326	4353	4315	4344	4,344,400	+18.76(+0.43%)
May 05, 2006	4265	4326	4257	4326	3,205,800	+60.91(+1.43%)
May 04, 2006	4258	4267	4229	4265	3,068,600	+6.89(+0.16%)
May 03, 2006	4222	4258	4220	4258	4,079,000	+37.29(+0.88%)
May 02, 2006	4182	4233	4181	4220	3,454,000	+46.38(+1.11%)
May 01, 2006	4227	4239	4174	4174	0	+0.00(+0.00%)
Apr 28, 2006	4227	4239	4174	4174	4,568,000	-52.66(-1.25%)
Apr 27, 2006	4302	4302	4196	4227	4,214,000	-75.63(-1.76%)
Apr 26, 2006	4291	4303	4275	4302	4,585,800	+11.09(+0.26%)
Apr 25, 2006	4248	4293	4238	4291	4,331,400	+45.16(+1.06%)
Apr 24, 2006	4258	4301	4246	4246	4,309,800	-12.34(-0.29%)
Apr 21, 2006	4249	4265	4227	4258	4,773,200	+9.38(+0.22%)
Apr 20, 2006	4227	4249	4219	4249	4,243,400	+22.26(+0.53%)
Apr 19, 2006	4151	4238	4151	4227	4,880,400	+76.17(+1.84%)
Apr 18, 2006	4130	4168	4127	4151	3,561,800	+20.73(+0.50%)
Apr 17, 2006	4113	4141	4106	4130	0	+0.00(+0.00%)
Apr 13, 2006	4113	4141	4106	4130	2,974,800	+19.81(+0.48%)
Apr 12, 2006	4136	4140	4083	4110	3,360,400	-28.59(-0.69%)
Apr 11, 2006	4148	4180	4135	4139	4,677,000	-5.65(-0.14%)
Apr 10, 2006	4130	4145	4098	4144	4,196,600	+14.45(+0.35%)
Apr 07, 2006	4154	4161	4128	4130	4,757,400	-23.84(-0.57%)
Apr 06, 2006	4120	4154	4117	4154	3,760,400	+34.47(+0.84%)
Apr 05, 2006	4127	4143	4118	4119	3,129,600	-9.22(-0.22%)
Apr 04, 2006	4128	4132	4104	4129	3,596,400	+0.97(+0.02%)
Apr 03, 2006	4140	4145	4118	4128	3,478,200	-12.27(-0.30%)
Apr 01, 2006	4106	4140	4105	4140	4,401,800	+34.33(+0.84%)
Mar 31, 2006	4053	4106	4053	4106	4,544,600	+52.39(+1.29%)
Mar 30, 2006	4042	4068	4029	4053	4,328,800	+11.85(+0.29%)
Mar 29, 2006	4051	4068	4038	4041	4,082,000	-9.54(-0.24%)
Mar 28, 2006	4070	4080	4036	4051	3,278,600	+0.00(+0.00%)
Mar 27, 2006	4070	4080	4036	4051	0	-19.69(-0.48%)
Mar 25, 2006	4093	4098	4069	4070	3,444,600	-22.84(-0.56%)
Mar 24, 2006	4075	4100	4070	4093	3,310,200	+17.43(+0.43%)
Mar 23, 2006	4056	4076	4046	4076	3,676,200	+21.12(+0.52%)
Mar 22, 2006	4059	4068	4039	4055	3,421,400	-4.28(-0.11%)
Mar 21, 2006	4083	4107	4054	4059	3,258,600	+0.00(+0.00%)
Mar 20, 2006	4083	4107	4054	4059	0	-23.81(-0.58%)
Mar 18, 2006	4047	4106	4046	4083	7,429,400	+36.20(+0.89%)
Mar 17, 2006	4032	4054	4028	4047	2,665,200	+14.88(+0.37%)
Mar 16, 2006	3966	4032	3966	4032	5,072,600	+66.24(+1.67%)
Mar 15, 2006	3990	3996	3958	3966	3,652,600	-24.89(-0.62%)
Mar 14, 2006	3946	3991	3936	3990	4,011,000	+0.00(+0.00%)
Mar 13, 2006	3946	3991	3936	3990	0	+44.39(+1.12%)
Mar 11, 2006	3935	3954	3921	3946	2,467,400	+10.61(+0.27%)
Mar 10, 2006	3907	3936	3903	3935	2,581,400	+28.86(+0.74%)
Mar 09, 2006	3982	4002	3878	3907	5,535,800	-80.48(-2.02%)
Mar 08, 2006	4066	4066	3970	3987	4,898,000	-77.11(-1.90%)
Mar 07, 2006	4033	4086	4032	4064	4,664,400	+0.00(+0.00%)
Mar 06, 2006	4033	4086	4032	4064	0	+31.24(+0.77%)
Mar 04, 2006	4010	4055	4005	4033	3,355,000	+23.21(+0.58%)
Mar 03, 2006	4049	4072	3978	4010	6,502,800	-40.25(-0.99%)
Mar 02, 2006	4069	4082	4050	4050	5,102,400	-18.50(-0.45%)
Mar 01, 2006	4153	4162	4059	4068	8,740,200	-84.82(-2.04%)
Feb 28, 2006	4136	4153	4128	4153	3,126,200	+0.00(+0.00%)
Feb 27, 2006	4136	4153	4128	4153	0	+17.70(+0.43%)
Feb 25, 2006	4146	4171	4125	4136	2,991,000	-11.03(-0.27%)
Feb 24, 2006	4135	4147	4120	4147	3,904,800	+12.07(+0.29%)
Feb 23, 2006	4159	4167	4120	4135	4,539,400	-24.04(-0.58%)
Feb 22, 2006	4134	4171	4130	4159	3,947,400	+25.39(+0.61%)
Feb 21, 2006	4082	4143	4077	4133	3,199,000	+0.00(+0.00%)
Feb 20, 2006	4082	4143	4077	4133	0	+53.73(+1.32%)
Feb 18, 2006	4064	4092	4050	4079	4,544,200	+15.33(+0.38%)
Feb 17, 2006	3982	4064	3982	4064	4,615,000	+84.99(+2.14%)
Feb 16, 2006	3959	4004	3957	3979	4,449,200	+20.12(+0.51%)
Feb 15, 2006	3990	4014	3945	3959	5,993,000	-32.14(-0.81%)
Feb 14, 2006	4023	4024	3975	3991	4,044,000	+0.00(+0.00%)
Feb 13, 2006	4023	4024	3975	3991	0	-31.31(-0.78%)
Feb 11, 2006	4032	4033	4010	4022	2,779,200	-10.09(-0.25%)
Feb 10, 2006	3982	4033	3979	4033	3,285,000	+50.26(+1.26%)
Feb 09, 2006	4009	4010	3947	3982	5,660,800	-28.42(-0.71%)
Feb 08, 2006	4017	4025	3999	4011	5,114,000	-6.63(-0.17%)
Feb 07, 2006	3953	4019	3945	4017	3,675,000	+0.00(+0.00%)
Feb 06, 2006	3953	4019	3945	4017	0	+63.89(+1.62%)
Feb 04, 2006	3982	3998	3931	3953	5,095,800	-28.79(-0.72%)
Feb 03, 2006	4035	4042	3982	3982	6,896,000	-53.27(-1.32%)
Feb 02, 2006	3969	4036	3946	4036	5,189,000	+66.17(+1.67%)

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.